354 KiB
354 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | ABT | 1980-03-17 | 0.501505970954895 |
3 | ABT | 1980-03-18 | 0.5050129890441895 |
4 | ABT | 1980-03-19 | 0.5120279788970947 |
5 | ABT | 1980-03-20 | 0.4997529983520508 |
6 | ABT | 1980-03-21 | 0.5050129890441895 |
7 | ABT | 1980-03-24 | 0.48923200368881226 |
8 | ABT | 1980-03-25 | 0.48747798800468445 |
9 | ABT | 1980-03-26 | 0.48747798800468445 |
10 | ABT | 1980-03-27 | 0.4909850060939789 |
11 | ABT | 1980-03-28 | 0.5067669749259949 |
12 | ABT | 1980-03-31 | 0.5137810111045837 |
13 | ABT | 1980-04-01 | 0.5155349969863892 |
14 | ABT | 1980-04-02 | 0.5190420150756836 |
15 | ABT | 1980-04-03 | 0.5190420150756836 |
16 | ABT | 1980-04-07 | 0.5190420150756836 |
17 | ABT | 1980-04-08 | 0.5172880291938782 |
18 | ABT | 1980-04-09 | 0.5243020057678223 |
19 | ABT | 1980-04-10 | 0.5470979809761047 |
20 | ABT | 1980-04-11 | 0.5541120171546936 |
21 | ABT | 1980-04-14 | 0.5400840044021606 |
22 | ABT | 1980-04-15 | 0.5453439950942993 |
23 | ABT | 1980-04-16 | 0.5365769863128662 |
24 | ABT | 1980-04-17 | 0.5313159823417664 |
25 | ABT | 1980-04-18 | 0.5278090238571167 |
26 | ABT | 1980-04-21 | 0.5365769863128662 |
27 | ABT | 1980-04-22 | 0.5541120171546936 |
28 | ABT | 1980-04-23 | 0.5506049990653992 |
29 | ABT | 1980-04-24 | 0.5576189756393433 |
30 | ABT | 1980-04-25 | 0.5506049990653992 |
31 | ABT | 1980-04-28 | 0.555866003036499 |
32 | ABT | 1980-04-29 | 0.5576189756393433 |
33 | ABT | 1980-04-30 | 0.5628799796104431 |
34 | ABT | 1980-05-01 | 0.5663869976997375 |
35 | ABT | 1980-05-02 | 0.5681399703025818 |
36 | ABT | 1980-05-05 | 0.5663869976997375 |
37 | ABT | 1980-05-06 | 0.5716469883918762 |
38 | ABT | 1980-05-07 | 0.5734009742736816 |
39 | ABT | 1980-05-08 | 0.5611259937286377 |
40 | ABT | 1980-05-09 | 0.5646330118179321 |
41 | ABT | 1980-05-12 | 0.5663869976997375 |
42 | ABT | 1980-05-13 | 0.5611259937286377 |
43 | ABT | 1980-05-14 | 0.5663869976997375 |
44 | ABT | 1980-05-15 | 0.5751540064811707 |
45 | ABT | 1980-05-16 | 0.569894015789032 |
46 | ABT | 1980-05-19 | 0.5663869976997375 |
47 | ABT | 1980-05-20 | 0.5663869976997375 |
48 | ABT | 1980-05-21 | 0.5681399703025818 |
49 | ABT | 1980-05-22 | 0.5751540064811707 |
50 | ABT | 1980-05-23 | 0.5944430232048035 |
51 | ABT | 1980-05-27 | 0.5961959958076477 |
52 | ABT | 1980-05-28 | 0.603210985660553 |
53 | ABT | 1980-05-29 | 0.5997040271759033 |
54 | ABT | 1980-05-30 | 0.5979499816894531 |
55 | ABT | 1980-06-02 | 0.5944430232048035 |
56 | ABT | 1980-06-03 | 0.5979499816894531 |
57 | ABT | 1980-06-04 | 0.6014569997787476 |
58 | ABT | 1980-06-05 | 0.5961959958076477 |
59 | ABT | 1980-06-06 | 0.6067180037498474 |
60 | ABT | 1980-06-09 | 0.6067180037498474 |
61 | ABT | 1980-06-10 | 0.62425297498703 |
62 | ABT | 1980-06-11 | 0.6435409784317017 |
63 | ABT | 1980-06-12 | 0.6312670111656189 |
64 | ABT | 1980-06-13 | 0.6312670111656189 |
65 | ABT | 1980-06-16 | 0.626006007194519 |
66 | ABT | 1980-06-17 | 0.6347740292549133 |
67 | ABT | 1980-06-18 | 0.6330199837684631 |
68 | ABT | 1980-06-19 | 0.6312670111656189 |
69 | ABT | 1980-06-20 | 0.62425297498703 |
70 | ABT | 1980-06-23 | 0.6154850125312805 |
71 | ABT | 1980-06-24 | 0.626006007194519 |
72 | ABT | 1980-06-25 | 0.6295130252838135 |
73 | ABT | 1980-06-26 | 0.6207460165023804 |
74 | ABT | 1980-06-27 | 0.6119779944419861 |
75 | ABT | 1980-06-30 | 0.590936005115509 |
76 | ABT | 1980-07-01 | 0.5979499816894531 |
77 | ABT | 1980-07-02 | 0.6189919710159302 |
78 | ABT | 1980-07-03 | 0.6172389984130859 |
79 | ABT | 1980-07-07 | 0.6172389984130859 |
80 | ABT | 1980-07-08 | 0.6119779944419861 |
81 | ABT | 1980-07-09 | 0.603210985660553 |
82 | ABT | 1980-07-10 | 0.5961959958076477 |
83 | ABT | 1980-07-11 | 0.5926889777183533 |
84 | ABT | 1980-07-14 | 0.5944430232048035 |
85 | ABT | 1980-07-15 | 0.5979499816894531 |
86 | ABT | 1980-07-16 | 0.5961959958076477 |
87 | ABT | 1980-07-17 | 0.603210985660553 |
88 | ABT | 1980-07-18 | 0.6067180037498474 |
89 | ABT | 1980-07-21 | 0.6277599930763245 |
90 | ABT | 1980-07-22 | 0.640034019947052 |
91 | ABT | 1980-07-23 | 0.6347740292549133 |
92 | ABT | 1980-07-24 | 0.640034019947052 |
93 | ABT | 1980-07-25 | 0.638280987739563 |
94 | ABT | 1980-07-28 | 0.640034019947052 |
95 | ABT | 1980-07-29 | 0.6558160185813904 |
96 | ABT | 1980-07-30 | 0.6751049757003784 |
97 | ABT | 1980-07-31 | 0.6751049757003784 |
98 | ABT | 1980-08-01 | 0.6768580079078674 |
99 | ABT | 1980-08-04 | 0.6786119937896729 |
100 | ABT | 1980-08-05 | 0.6803650259971619 |
101 | ABT | 1980-08-06 | 0.6803650259971619 |
102 | ABT | 1980-08-07 | 0.6908869743347168 |
103 | ABT | 1980-08-08 | 0.6891329884529114 |
104 | ABT | 1980-08-11 | 0.6996539831161499 |
105 | ABT | 1980-08-12 | 0.7031610012054443 |
106 | ABT | 1980-08-13 | 0.6943939924240112 |
107 | ABT | 1980-08-14 | 0.6891329884529114 |
108 | ABT | 1980-08-15 | 0.6891329884529114 |
109 | ABT | 1980-08-18 | 0.6786119937896729 |
110 | ABT | 1980-08-19 | 0.6751049757003784 |
111 | ABT | 1980-08-20 | 0.673350989818573 |
112 | ABT | 1980-08-21 | 0.673350989818573 |
113 | ABT | 1980-08-22 | 0.7014080286026001 |
114 | ABT | 1980-08-25 | 0.6943939924240112 |
115 | ABT | 1980-08-26 | 0.7014080286026001 |
116 | ABT | 1980-08-27 | 0.687379002571106 |
117 | ABT | 1980-08-28 | 0.6803650259971619 |
118 | ABT | 1980-08-29 | 0.6715980172157288 |
119 | ABT | 1980-09-02 | 0.6751049757003784 |
120 | ABT | 1980-09-03 | 0.6979010105133057 |
121 | ABT | 1980-09-04 | 0.6908869743347168 |
122 | ABT | 1980-09-05 | 0.6856259703636169 |
123 | ABT | 1980-09-08 | 0.6856259703636169 |
124 | ABT | 1980-09-09 | 0.6926400065422058 |
125 | ABT | 1980-09-10 | 0.7014080286026001 |
126 | ABT | 1980-09-11 | 0.7014080286026001 |
127 | ABT | 1980-09-12 | 0.6961470246315002 |
128 | ABT | 1980-09-15 | 0.6926400065422058 |
129 | ABT | 1980-09-16 | 0.7171890139579773 |
130 | ABT | 1980-09-17 | 0.7505059838294983 |
131 | ABT | 1980-09-18 | 0.7557669878005981 |
132 | ABT | 1980-09-19 | 0.7680410146713257 |
133 | ABT | 1980-09-22 | 0.7715479731559753 |
134 | ABT | 1980-09-23 | 0.748753011226654 |
135 | ABT | 1980-09-24 | 0.7434920072555542 |
136 | ABT | 1980-09-25 | 0.7329710125923157 |
137 | ABT | 1980-09-26 | 0.7294639945030212 |
138 | ABT | 1980-09-29 | 0.7189429998397827 |
139 | ABT | 1980-09-30 | 0.7224500179290771 |
140 | ABT | 1980-10-01 | 0.7294639945030212 |
141 | ABT | 1980-10-02 | 0.7364779710769653 |
142 | ABT | 1980-10-03 | 0.7434920072555542 |
143 | ABT | 1980-10-06 | 0.7452459931373596 |
144 | ABT | 1980-10-07 | 0.7540130019187927 |
145 | ABT | 1980-10-08 | 0.7592740058898926 |
146 | ABT | 1980-10-09 | 0.7505059838294983 |
147 | ABT | 1980-10-10 | 0.7364779710769653 |
148 | ABT | 1980-10-13 | 0.7399849891662598 |
149 | ABT | 1980-10-14 | 0.7329710125923157 |
150 | ABT | 1980-10-15 | 0.7294639945030212 |
151 | ABT | 1980-10-16 | 0.7084220051765442 |
152 | ABT | 1980-10-17 | 0.7154359817504883 |
153 | ABT | 1980-10-20 | 0.7189429998397827 |
154 | ABT | 1980-10-21 | 0.7049149870872498 |
155 | ABT | 1980-10-22 | 0.7154359817504883 |
156 | ABT | 1980-10-23 | 0.7136819958686829 |
157 | ABT | 1980-10-24 | 0.7154359817504883 |
158 | ABT | 1980-10-27 | 0.6943939924240112 |
159 | ABT | 1980-10-28 | 0.6926400065422058 |
160 | ABT | 1980-10-29 | 0.6961470246315002 |
161 | ABT | 1980-10-30 | 0.6680909991264343 |
162 | ABT | 1980-10-31 | 0.6979010105133057 |
163 | ABT | 1980-11-03 | 0.6979010105133057 |
164 | ABT | 1980-11-05 | 0.7066680192947388 |
165 | ABT | 1980-11-06 | 0.6926400065422058 |
166 | ABT | 1980-11-07 | 0.6751049757003784 |
167 | ABT | 1980-11-10 | 0.673350989818573 |
168 | ABT | 1980-11-11 | 0.673350989818573 |
169 | ABT | 1980-11-12 | 0.6891329884529114 |
170 | ABT | 1980-11-13 | 0.7014080286026001 |
171 | ABT | 1980-11-14 | 0.7084220051765442 |
172 | ABT | 1980-11-17 | 0.7154359817504883 |
173 | ABT | 1980-11-18 | 0.7171890139579773 |
174 | ABT | 1980-11-19 | 0.7189429998397827 |
175 | ABT | 1980-11-20 | 0.7154359817504883 |
176 | ABT | 1980-11-21 | 0.7119290232658386 |
177 | ABT | 1980-11-24 | 0.7154359817504883 |
178 | ABT | 1980-11-25 | 0.7522600293159485 |
179 | ABT | 1980-11-26 | 0.7505059838294983 |
180 | ABT | 1980-11-28 | 0.7505059838294983 |
181 | ABT | 1980-12-01 | 0.7312170267105103 |
182 | ABT | 1980-12-02 | 0.7294639945030212 |
183 | ABT | 1980-12-03 | 0.7347239851951599 |
184 | ABT | 1980-12-04 | 0.7540130019187927 |
185 | ABT | 1980-12-05 | 0.7434920072555542 |
186 | ABT | 1980-12-08 | 0.7224500179290771 |
187 | ABT | 1980-12-09 | 0.7189429998397827 |
188 | ABT | 1980-12-10 | 0.6908869743347168 |
189 | ABT | 1980-12-11 | 0.6856259703636169 |
190 | ABT | 1980-12-12 | 0.6961470246315002 |
191 | ABT | 1980-12-15 | 0.7119290232658386 |
192 | ABT | 1980-12-16 | 0.7101749777793884 |
193 | ABT | 1980-12-17 | 0.7084220051765442 |
194 | ABT | 1980-12-18 | 0.7049149870872498 |
195 | ABT | 1980-12-19 | 0.7049149870872498 |
196 | ABT | 1980-12-22 | 0.7277100086212158 |
197 | ABT | 1980-12-23 | 0.7557669878005981 |
198 | ABT | 1980-12-24 | 0.7540130019187927 |
199 | ABT | 1980-12-26 | 0.7575200200080872 |
200 | ABT | 1980-12-29 | 0.7715479731559753 |
201 | ABT | 1980-12-30 | 0.7680410146713257 |
202 | ABT | 1980-12-31 | 0.7925909757614136 |
203 | ABT | 1981-01-02 | 0.797851026058197 |
204 | ABT | 1981-01-05 | 0.8013579845428467 |
205 | ABT | 1981-01-06 | 0.8259069919586182 |
206 | ABT | 1981-01-07 | 0.8329219818115234 |
207 | ABT | 1981-01-08 | 0.8381819725036621 |
208 | ABT | 1981-01-09 | 0.8276609778404236 |
209 | ABT | 1981-01-12 | 0.8136330246925354 |
210 | ABT | 1981-01-13 | 0.8031119704246521 |
211 | ABT | 1981-01-14 | 0.797851026058197 |
212 | ABT | 1981-01-15 | 0.782069981098175 |
213 | ABT | 1981-01-16 | 0.7908369898796082 |
214 | ABT | 1981-01-19 | 0.797851026058197 |
215 | ABT | 1981-01-20 | 0.782069981098175 |
216 | ABT | 1981-01-21 | 0.7908369898796082 |
217 | ABT | 1981-01-22 | 0.7697950005531311 |
218 | ABT | 1981-01-23 | 0.7592740058898926 |
219 | ABT | 1981-01-26 | 0.7610269784927368 |
220 | ABT | 1981-01-27 | 0.7645339965820312 |
221 | ABT | 1981-01-28 | 0.7645339965820312 |
222 | ABT | 1981-01-29 | 0.7715479731559753 |
223 | ABT | 1981-01-30 | 0.7715479731559753 |
224 | ABT | 1981-02-02 | 0.7662879824638367 |
225 | ABT | 1981-02-03 | 0.782069981098175 |
226 | ABT | 1981-02-04 | 0.7733020186424255 |
227 | ABT | 1981-02-05 | 0.7925909757614136 |
228 | ABT | 1981-02-06 | 0.8048650026321411 |
229 | ABT | 1981-02-09 | 0.8048650026321411 |
230 | ABT | 1981-02-10 | 0.810126006603241 |
231 | ABT | 1981-02-11 | 0.8118789792060852 |
232 | ABT | 1981-02-12 | 0.8013579845428467 |
233 | ABT | 1981-02-13 | 0.8048650026321411 |
234 | ABT | 1981-02-17 | 0.8083720207214355 |
235 | ABT | 1981-02-18 | 0.8276609778404236 |
236 | ABT | 1981-02-19 | 0.8171399831771851 |
237 | ABT | 1981-02-20 | 0.8206470012664795 |
238 | ABT | 1981-02-23 | 0.8066189885139465 |
239 | ABT | 1981-02-24 | 0.810126006603241 |
240 | ABT | 1981-02-25 | 0.8066189885139465 |
241 | ABT | 1981-02-26 | 0.8346750140190125 |
242 | ABT | 1981-02-27 | 0.8399360179901123 |
243 | ABT | 1981-03-02 | 0.8539639711380005 |
244 | ABT | 1981-03-03 | 0.8346750140190125 |
245 | ABT | 1981-03-04 | 0.8346750140190125 |
246 | ABT | 1981-03-05 | 0.8171399831771851 |
247 | ABT | 1981-03-06 | 0.8206470012664795 |
248 | ABT | 1981-03-09 | 0.8223999738693237 |
249 | ABT | 1981-03-10 | 0.8241540193557739 |
250 | ABT | 1981-03-11 | 0.8223999738693237 |
251 | ABT | 1981-03-12 | 0.8364289999008179 |
252 | ABT | 1981-03-13 | 0.8416889905929565 |
253 | ABT | 1981-03-16 | 0.8381819725036621 |
254 | ABT | 1981-03-17 | 0.8276609778404236 |
255 | ABT | 1981-03-18 | 0.831167995929718 |
256 | ABT | 1981-03-19 | 0.8259069919586182 |
257 | ABT | 1981-03-20 | 0.8399360179901123 |
258 | ABT | 1981-03-23 | 0.8522099852561951 |
259 | ABT | 1981-03-24 | 0.8364289999008179 |
260 | ABT | 1981-03-25 | 0.8416889905929565 |
261 | ABT | 1981-03-26 | 0.8276609778404236 |
262 | ABT | 1981-03-27 | 0.8259069919586182 |
263 | ABT | 1981-03-30 | 0.8381819725036621 |
264 | ABT | 1981-03-31 | 0.8416889905929565 |
265 | ABT | 1981-04-01 | 0.8416889905929565 |
266 | ABT | 1981-04-02 | 0.8381819725036621 |
267 | ABT | 1981-04-03 | 0.8276609778404236 |
268 | ABT | 1981-04-06 | 0.8171399831771851 |
269 | ABT | 1981-04-07 | 0.810126006603241 |
270 | ABT | 1981-04-08 | 0.810126006603241 |
271 | ABT | 1981-04-09 | 0.8329219818115234 |
272 | ABT | 1981-04-10 | 0.8381819725036621 |
273 | ABT | 1981-04-13 | 0.8329219818115234 |
274 | ABT | 1981-04-14 | 0.8346750140190125 |
275 | ABT | 1981-04-15 | 0.8346750140190125 |
276 | ABT | 1981-04-16 | 0.8346750140190125 |
277 | ABT | 1981-04-20 | 0.8276609778404236 |
278 | ABT | 1981-04-21 | 0.8259069919586182 |
279 | ABT | 1981-04-22 | 0.8259069919586182 |
280 | ABT | 1981-04-23 | 0.8276609778404236 |
281 | ABT | 1981-04-24 | 0.8276609778404236 |
282 | ABT | 1981-04-27 | 0.8276609778404236 |
283 | ABT | 1981-04-28 | 0.8206470012664795 |
284 | ABT | 1981-04-29 | 0.8171399831771851 |
285 | ABT | 1981-04-30 | 0.810126006603241 |
286 | ABT | 1981-05-01 | 0.8031119704246521 |
287 | ABT | 1981-05-04 | 0.8031119704246521 |
288 | ABT | 1981-05-05 | 0.7908369898796082 |
289 | ABT | 1981-05-06 | 0.7855769991874695 |
290 | ABT | 1981-05-07 | 0.796097993850708 |
291 | ABT | 1981-05-08 | 0.7996050119400024 |
292 | ABT | 1981-05-11 | 0.7855769991874695 |
293 | ABT | 1981-05-12 | 0.7803159952163696 |
294 | ABT | 1981-05-13 | 0.7838230133056641 |
295 | ABT | 1981-05-14 | 0.7855769991874695 |
296 | ABT | 1981-05-15 | 0.7908369898796082 |
297 | ABT | 1981-05-18 | 0.8031119704246521 |
298 | ABT | 1981-05-19 | 0.7943440079689026 |
299 | ABT | 1981-05-20 | 0.7855769991874695 |
300 | ABT | 1981-05-21 | 0.7908369898796082 |
301 | ABT | 1981-05-22 | 0.7908369898796082 |
302 | ABT | 1981-05-26 | 0.7908369898796082 |
303 | ABT | 1981-05-27 | 0.7890840172767639 |
304 | ABT | 1981-05-28 | 0.7838230133056641 |
305 | ABT | 1981-05-29 | 0.782069981098175 |
306 | ABT | 1981-06-01 | 0.7925909757614136 |
307 | ABT | 1981-06-02 | 0.7890840172767639 |
308 | ABT | 1981-06-03 | 0.7785620093345642 |
309 | ABT | 1981-06-04 | 0.782069981098175 |
310 | ABT | 1981-06-05 | 0.7855769991874695 |
311 | ABT | 1981-06-08 | 0.8066189885139465 |
312 | ABT | 1981-06-09 | 0.8136330246925354 |
313 | ABT | 1981-06-10 | 0.831167995929718 |
314 | ABT | 1981-06-11 | 0.8557170033454895 |
315 | ABT | 1981-06-12 | 0.8627309799194336 |
316 | ABT | 1981-06-15 | 0.8381819725036621 |
317 | ABT | 1981-06-16 | 0.845196008682251 |
318 | ABT | 1981-06-17 | 0.8767600059509277 |
319 | ABT | 1981-06-18 | 0.8837739825248718 |
320 | ABT | 1981-06-19 | 0.8627309799194336 |
321 | ABT | 1981-06-22 | 0.8627309799194336 |
322 | ABT | 1981-06-23 | 0.8697450160980225 |
323 | ABT | 1981-06-24 | 0.8802670240402222 |
324 | ABT | 1981-06-25 | 0.8837739825248718 |
325 | ABT | 1981-06-26 | 0.8872810006141663 |
326 | ABT | 1981-06-29 | 0.8802670240402222 |
327 | ABT | 1981-06-30 | 0.8837739825248718 |
328 | ABT | 1981-07-01 | 0.8592240214347839 |
329 | ABT | 1981-07-02 | 0.8346750140190125 |
330 | ABT | 1981-07-06 | 0.810126006603241 |
331 | ABT | 1981-07-07 | 0.810126006603241 |
332 | ABT | 1981-07-08 | 0.7925909757614136 |
333 | ABT | 1981-07-09 | 0.796097993850708 |
334 | ABT | 1981-07-10 | 0.796097993850708 |
335 | ABT | 1981-07-13 | 0.782069981098175 |
336 | ABT | 1981-07-14 | 0.796097993850708 |
337 | ABT | 1981-07-15 | 0.8171399831771851 |
338 | ABT | 1981-07-16 | 0.8066189885139465 |
339 | ABT | 1981-07-17 | 0.8136330246925354 |
340 | ABT | 1981-07-20 | 0.8136330246925354 |
341 | ABT | 1981-07-21 | 0.7890840172767639 |
342 | ABT | 1981-07-22 | 0.7715479731559753 |
343 | ABT | 1981-07-23 | 0.7399849891662598 |
344 | ABT | 1981-07-24 | 0.7364779710769653 |
345 | ABT | 1981-07-27 | 0.7680410146713257 |
346 | ABT | 1981-07-28 | 0.7645339965820312 |
347 | ABT | 1981-07-29 | 0.7575200200080872 |
348 | ABT | 1981-07-30 | 0.7645339965820312 |
349 | ABT | 1981-07-31 | 0.7785620093345642 |
350 | ABT | 1981-08-03 | 0.7645339965820312 |
351 | ABT | 1981-08-04 | 0.7750549912452698 |
352 | ABT | 1981-08-05 | 0.7785620093345642 |
353 | ABT | 1981-08-06 | 0.7855769991874695 |
354 | ABT | 1981-08-07 | 0.7890840172767639 |
355 | ABT | 1981-08-10 | 0.796097993850708 |
356 | ABT | 1981-08-11 | 0.7996050119400024 |
357 | ABT | 1981-08-12 | 0.7925909757614136 |
358 | ABT | 1981-08-13 | 0.7925909757614136 |
359 | ABT | 1981-08-14 | 0.7750549912452698 |
360 | ABT | 1981-08-17 | 0.7294639945030212 |
361 | ABT | 1981-08-18 | 0.7329710125923157 |
362 | ABT | 1981-08-19 | 0.7575200200080872 |
363 | ABT | 1981-08-20 | 0.7540130019187927 |
364 | ABT | 1981-08-21 | 0.7575200200080872 |
365 | ABT | 1981-08-24 | 0.7680410146713257 |
366 | ABT | 1981-08-25 | 0.7540130019187927 |
367 | ABT | 1981-08-26 | 0.7364779710769653 |
368 | ABT | 1981-08-27 | 0.7399849891662598 |
369 | ABT | 1981-08-28 | 0.7434920072555542 |
370 | ABT | 1981-08-31 | 0.7329710125923157 |
371 | ABT | 1981-09-01 | 0.7294639945030212 |
372 | ABT | 1981-09-02 | 0.7119290232658386 |
373 | ABT | 1981-09-03 | 0.687379002571106 |
374 | ABT | 1981-09-04 | 0.673350989818573 |
375 | ABT | 1981-09-08 | 0.673350989818573 |
376 | ABT | 1981-09-09 | 0.6838719844818115 |
377 | ABT | 1981-09-10 | 0.7014080286026001 |
378 | ABT | 1981-09-11 | 0.7119290232658386 |
379 | ABT | 1981-09-14 | 0.7084220051765442 |
380 | ABT | 1981-09-15 | 0.7154359817504883 |
381 | ABT | 1981-09-16 | 0.7189429998397827 |
382 | ABT | 1981-09-17 | 0.7119290232658386 |
383 | ABT | 1981-09-18 | 0.7119290232658386 |
384 | ABT | 1981-09-21 | 0.7189429998397827 |
385 | ABT | 1981-09-22 | 0.7119290232658386 |
386 | ABT | 1981-09-23 | 0.7014080286026001 |
387 | ABT | 1981-09-24 | 0.6838719844818115 |
388 | ABT | 1981-09-25 | 0.6803650259971619 |
389 | ABT | 1981-09-28 | 0.7014080286026001 |
390 | ABT | 1981-09-29 | 0.7224500179290771 |
391 | ABT | 1981-09-30 | 0.7294639945030212 |
392 | ABT | 1981-10-01 | 0.7364779710769653 |
393 | ABT | 1981-10-02 | 0.7785620093345642 |
394 | ABT | 1981-10-05 | 0.7715479731559753 |
395 | ABT | 1981-10-06 | 0.7610269784927368 |
396 | ABT | 1981-10-07 | 0.7715479731559753 |
397 | ABT | 1981-10-08 | 0.7890840172767639 |
398 | ABT | 1981-10-09 | 0.7645339965820312 |
399 | ABT | 1981-10-12 | 0.7855769991874695 |
400 | ABT | 1981-10-13 | 0.782069981098175 |
401 | ABT | 1981-10-14 | 0.7610269784927368 |
402 | ABT | 1981-10-15 | 0.7645339965820312 |
403 | ABT | 1981-10-16 | 0.7540130019187927 |
404 | ABT | 1981-10-19 | 0.7469990253448486 |
405 | ABT | 1981-10-20 | 0.7505059838294983 |
406 | ABT | 1981-10-21 | 0.7364779710769653 |
407 | ABT | 1981-10-22 | 0.7364779710769653 |
408 | ABT | 1981-10-23 | 0.7294639945030212 |
409 | ABT | 1981-10-26 | 0.7154359817504883 |
410 | ABT | 1981-10-27 | 0.7119290232658386 |
411 | ABT | 1981-10-28 | 0.7434920072555542 |
412 | ABT | 1981-10-29 | 0.7750549912452698 |
413 | ABT | 1981-10-30 | 0.7890840172767639 |
414 | ABT | 1981-11-02 | 0.8066189885139465 |
415 | ABT | 1981-11-03 | 0.8136330246925354 |
416 | ABT | 1981-11-04 | 0.8066189885139465 |
417 | ABT | 1981-11-05 | 0.8171399831771851 |
418 | ABT | 1981-11-06 | 0.7996050119400024 |
419 | ABT | 1981-11-09 | 0.8066189885139465 |
420 | ABT | 1981-11-10 | 0.7996050119400024 |
421 | ABT | 1981-11-11 | 0.8066189885139465 |
422 | ABT | 1981-11-12 | 0.7925909757614136 |
423 | ABT | 1981-11-13 | 0.782069981098175 |
424 | ABT | 1981-11-16 | 0.7750549912452698 |
425 | ABT | 1981-11-17 | 0.8136330246925354 |
426 | ABT | 1981-11-18 | 0.8066189885139465 |
427 | ABT | 1981-11-19 | 0.8066189885139465 |
428 | ABT | 1981-11-20 | 0.8031119704246521 |
429 | ABT | 1981-11-23 | 0.8276609778404236 |
430 | ABT | 1981-11-24 | 0.8276609778404236 |
431 | ABT | 1981-11-25 | 0.8136330246925354 |
432 | ABT | 1981-11-27 | 0.8136330246925354 |
433 | ABT | 1981-11-30 | 0.831167995929718 |
434 | ABT | 1981-12-01 | 0.8241540193557739 |
435 | ABT | 1981-12-02 | 0.8031119704246521 |
436 | ABT | 1981-12-03 | 0.796097993850708 |
437 | ABT | 1981-12-04 | 0.8136330246925354 |
438 | ABT | 1981-12-07 | 0.8066189885139465 |
439 | ABT | 1981-12-08 | 0.8066189885139465 |
440 | ABT | 1981-12-09 | 0.7996050119400024 |
441 | ABT | 1981-12-10 | 0.7925909757614136 |
442 | ABT | 1981-12-11 | 0.8031119704246521 |
443 | ABT | 1981-12-14 | 0.7925909757614136 |
444 | ABT | 1981-12-15 | 0.796097993850708 |
445 | ABT | 1981-12-16 | 0.7890840172767639 |
446 | ABT | 1981-12-17 | 0.7855769991874695 |
447 | ABT | 1981-12-18 | 0.7855769991874695 |
448 | ABT | 1981-12-21 | 0.782069981098175 |
449 | ABT | 1981-12-22 | 0.782069981098175 |
450 | ABT | 1981-12-23 | 0.7890840172767639 |
451 | ABT | 1981-12-24 | 0.782069981098175 |
452 | ABT | 1981-12-28 | 0.7715479731559753 |
453 | ABT | 1981-12-29 | 0.7540130019187927 |
454 | ABT | 1981-12-30 | 0.7680410146713257 |
455 | ABT | 1981-12-31 | 0.7575200200080872 |
456 | ABT | 1982-01-04 | 0.7575200200080872 |
457 | ABT | 1982-01-05 | 0.7540130019187927 |
458 | ABT | 1982-01-06 | 0.7329710125923157 |
459 | ABT | 1982-01-07 | 0.7399849891662598 |
460 | ABT | 1982-01-08 | 0.7399849891662598 |
461 | ABT | 1982-01-11 | 0.7364779710769653 |
462 | ABT | 1982-01-12 | 0.7119290232658386 |
463 | ABT | 1982-01-13 | 0.7259569764137268 |
464 | ABT | 1982-01-14 | 0.7399849891662598 |
465 | ABT | 1982-01-15 | 0.7469990253448486 |
466 | ABT | 1982-01-18 | 0.7645339965820312 |
467 | ABT | 1982-01-19 | 0.7645339965820312 |
468 | ABT | 1982-01-20 | 0.7434920072555542 |
469 | ABT | 1982-01-21 | 0.7469990253448486 |
470 | ABT | 1982-01-22 | 0.7364779710769653 |
471 | ABT | 1982-01-25 | 0.7329710125923157 |
472 | ABT | 1982-01-26 | 0.7399849891662598 |
473 | ABT | 1982-01-27 | 0.7540130019187927 |
474 | ABT | 1982-01-28 | 0.7855769991874695 |
475 | ABT | 1982-01-29 | 0.8136330246925354 |
476 | ABT | 1982-02-01 | 0.7785620093345642 |
477 | ABT | 1982-02-02 | 0.8066189885139465 |
478 | ABT | 1982-02-03 | 0.8031119704246521 |
479 | ABT | 1982-02-04 | 0.8031119704246521 |
480 | ABT | 1982-02-05 | 0.8171399831771851 |
481 | ABT | 1982-02-08 | 0.8276609778404236 |
482 | ABT | 1982-02-09 | 0.8171399831771851 |
483 | ABT | 1982-02-10 | 0.810126006603241 |
484 | ABT | 1982-02-11 | 0.8066189885139465 |
485 | ABT | 1982-02-12 | 0.8241540193557739 |
486 | ABT | 1982-02-16 | 0.831167995929718 |
487 | ABT | 1982-02-17 | 0.8276609778404236 |
488 | ABT | 1982-02-18 | 0.8276609778404236 |
489 | ABT | 1982-02-19 | 0.8136330246925354 |
490 | ABT | 1982-02-22 | 0.7996050119400024 |
491 | ABT | 1982-02-23 | 0.7996050119400024 |
492 | ABT | 1982-02-24 | 0.810126006603241 |
493 | ABT | 1982-02-25 | 0.810126006603241 |
494 | ABT | 1982-02-26 | 0.8066189885139465 |
495 | ABT | 1982-03-01 | 0.8136330246925354 |
496 | ABT | 1982-03-02 | 0.8206470012664795 |
497 | ABT | 1982-03-03 | 0.8171399831771851 |
498 | ABT | 1982-03-04 | 0.7925909757614136 |
499 | ABT | 1982-03-05 | 0.7925909757614136 |
500 | ABT | 1982-03-08 | 0.7715479731559753 |
501 | ABT | 1982-03-09 | 0.7785620093345642 |
502 | ABT | 1982-03-10 | 0.7645339965820312 |
503 | ABT | 1982-03-11 | 0.7715479731559753 |
504 | ABT | 1982-03-12 | 0.7610269784927368 |
505 | ABT | 1982-03-15 | 0.7575200200080872 |
506 | ABT | 1982-03-16 | 0.7680410146713257 |
507 | ABT | 1982-03-17 | 0.7680410146713257 |
508 | ABT | 1982-03-18 | 0.7750549912452698 |
509 | ABT | 1982-03-19 | 0.7785620093345642 |
510 | ABT | 1982-03-22 | 0.7855769991874695 |
511 | ABT | 1982-03-23 | 0.8171399831771851 |
512 | ABT | 1982-03-24 | 0.8241540193557739 |
513 | ABT | 1982-03-25 | 0.845196008682251 |
514 | ABT | 1982-03-26 | 0.8206470012664795 |
515 | ABT | 1982-03-29 | 0.8346750140190125 |
516 | ABT | 1982-03-30 | 0.831167995929718 |
517 | ABT | 1982-03-31 | 0.8136330246925354 |
518 | ABT | 1982-04-01 | 0.810126006603241 |
519 | ABT | 1982-04-02 | 0.8241540193557739 |
520 | ABT | 1982-04-05 | 0.8136330246925354 |
521 | ABT | 1982-04-06 | 0.8171399831771851 |
522 | ABT | 1982-04-07 | 0.8276609778404236 |
523 | ABT | 1982-04-08 | 0.8276609778404236 |
524 | ABT | 1982-04-12 | 0.831167995929718 |
525 | ABT | 1982-04-13 | 0.8276609778404236 |
526 | ABT | 1982-04-14 | 0.8241540193557739 |
527 | ABT | 1982-04-15 | 0.831167995929718 |
528 | ABT | 1982-04-16 | 0.8346750140190125 |
529 | ABT | 1982-04-19 | 0.8557170033454895 |
530 | ABT | 1982-04-20 | 0.8487030267715454 |
531 | ABT | 1982-04-21 | 0.8416889905929565 |
532 | ABT | 1982-04-22 | 0.8557170033454895 |
533 | ABT | 1982-04-23 | 0.866237998008728 |
534 | ABT | 1982-04-26 | 0.8732519745826721 |
535 | ABT | 1982-04-27 | 0.8522099852561951 |
536 | ABT | 1982-04-28 | 0.8487030267715454 |
537 | ABT | 1982-04-29 | 0.845196008682251 |
538 | ABT | 1982-04-30 | 0.8557170033454895 |
539 | ABT | 1982-05-03 | 0.8627309799194336 |
540 | ABT | 1982-05-04 | 0.8802670240402222 |
541 | ABT | 1982-05-05 | 0.8837739825248718 |
542 | ABT | 1982-05-06 | 0.8907880187034607 |
543 | ABT | 1982-05-07 | 0.8907880187034607 |
544 | ABT | 1982-05-10 | 0.8767600059509277 |
545 | ABT | 1982-05-11 | 0.8837739825248718 |
546 | ABT | 1982-05-12 | 0.8767600059509277 |
547 | ABT | 1982-05-13 | 0.8837739825248718 |
548 | ABT | 1982-05-14 | 0.8767600059509277 |
549 | ABT | 1982-05-17 | 0.866237998008728 |
550 | ABT | 1982-05-18 | 0.8697450160980225 |
551 | ABT | 1982-05-19 | 0.8557170033454895 |
552 | ABT | 1982-05-20 | 0.8487030267715454 |
553 | ABT | 1982-05-21 | 0.8416889905929565 |
554 | ABT | 1982-05-24 | 0.831167995929718 |
555 | ABT | 1982-05-25 | 0.8276609778404236 |
556 | ABT | 1982-05-26 | 0.8171399831771851 |
557 | ABT | 1982-05-27 | 0.8136330246925354 |
558 | ABT | 1982-05-28 | 0.810126006603241 |
559 | ABT | 1982-06-01 | 0.810126006603241 |
560 | ABT | 1982-06-02 | 0.8241540193557739 |
561 | ABT | 1982-06-03 | 0.831167995929718 |
562 | ABT | 1982-06-04 | 0.8171399831771851 |
563 | ABT | 1982-06-07 | 0.8066189885139465 |
564 | ABT | 1982-06-08 | 0.8066189885139465 |
565 | ABT | 1982-06-09 | 0.7996050119400024 |
566 | ABT | 1982-06-10 | 0.810126006603241 |
567 | ABT | 1982-06-11 | 0.8031119704246521 |
568 | ABT | 1982-06-14 | 0.7855769991874695 |
569 | ABT | 1982-06-15 | 0.7925909757614136 |
570 | ABT | 1982-06-16 | 0.7890840172767639 |
571 | ABT | 1982-06-17 | 0.782069981098175 |
572 | ABT | 1982-06-18 | 0.7785620093345642 |
573 | ABT | 1982-06-21 | 0.782069981098175 |
574 | ABT | 1982-06-22 | 0.7855769991874695 |
575 | ABT | 1982-06-23 | 0.831167995929718 |
576 | ABT | 1982-06-24 | 0.8171399831771851 |
577 | ABT | 1982-06-25 | 0.7996050119400024 |
578 | ABT | 1982-06-28 | 0.810126006603241 |
579 | ABT | 1982-06-29 | 0.810126006603241 |
580 | ABT | 1982-06-30 | 0.8031119704246521 |
581 | ABT | 1982-07-01 | 0.796097993850708 |
582 | ABT | 1982-07-02 | 0.796097993850708 |
583 | ABT | 1982-07-06 | 0.7890840172767639 |
584 | ABT | 1982-07-07 | 0.7996050119400024 |
585 | ABT | 1982-07-08 | 0.7996050119400024 |
586 | ABT | 1982-07-09 | 0.7996050119400024 |
587 | ABT | 1982-07-12 | 0.831167995929718 |
588 | ABT | 1982-07-13 | 0.8487030267715454 |
589 | ABT | 1982-07-14 | 0.8487030267715454 |
590 | ABT | 1982-07-15 | 0.8592240214347839 |
591 | ABT | 1982-07-16 | 0.8872810006141663 |
592 | ABT | 1982-07-19 | 0.8942949771881104 |
593 | ABT | 1982-07-20 | 0.9013090133666992 |
594 | ABT | 1982-07-21 | 0.8907880187034607 |
595 | ABT | 1982-07-22 | 0.9048159718513489 |
596 | ABT | 1982-07-23 | 0.866237998008728 |
597 | ABT | 1982-07-26 | 0.845196008682251 |
598 | ABT | 1982-07-27 | 0.8557170033454895 |
599 | ABT | 1982-07-28 | 0.8522099852561951 |
600 | ABT | 1982-07-29 | 0.8416889905929565 |
601 | ABT | 1982-07-30 | 0.845196008682251 |
602 | ABT | 1982-08-02 | 0.8732519745826721 |
603 | ABT | 1982-08-03 | 0.8522099852561951 |
604 | ABT | 1982-08-04 | 0.8241540193557739 |
605 | ABT | 1982-08-05 | 0.831167995929718 |
606 | ABT | 1982-08-06 | 0.8136330246925354 |
607 | ABT | 1982-08-09 | 0.8031119704246521 |
608 | ABT | 1982-08-10 | 0.8136330246925354 |
609 | ABT | 1982-08-11 | 0.8066189885139465 |
610 | ABT | 1982-08-12 | 0.8031119704246521 |
611 | ABT | 1982-08-13 | 0.8136330246925354 |
612 | ABT | 1982-08-16 | 0.8171399831771851 |
613 | ABT | 1982-08-17 | 0.8487030267715454 |
614 | ABT | 1982-08-18 | 0.8487030267715454 |
615 | ABT | 1982-08-19 | 0.8627309799194336 |
616 | ABT | 1982-08-20 | 0.8837739825248718 |
617 | ABT | 1982-08-23 | 0.8872810006141663 |
618 | ABT | 1982-08-24 | 0.9048159718513489 |
619 | ABT | 1982-08-25 | 0.9258580207824707 |
620 | ABT | 1982-08-26 | 0.9363790154457092 |
621 | ABT | 1982-08-27 | 0.9293649792671204 |
622 | ABT | 1982-08-30 | 0.9539139866828918 |
623 | ABT | 1982-08-31 | 0.981971025466919 |
624 | ABT | 1982-09-01 | 0.9749569892883301 |
625 | ABT | 1982-09-02 | 0.9959989786148071 |
626 | ABT | 1982-09-03 | 1.0170409679412842 |
627 | ABT | 1982-09-07 | 1.003013014793396 |
628 | ABT | 1982-09-08 | 1.024055004119873 |
629 | ABT | 1982-09-09 | 0.9995059967041016 |
630 | ABT | 1982-09-10 | 0.9749569892883301 |
631 | ABT | 1982-09-13 | 1.003013014793396 |
632 | ABT | 1982-09-14 | 1.0170409679412842 |
633 | ABT | 1982-09-15 | 1.052111029624939 |
634 | ABT | 1982-09-16 | 1.024055004119873 |
635 | ABT | 1982-09-17 | 0.9959989786148071 |
636 | ABT | 1982-09-20 | 1.0065200328826904 |
637 | ABT | 1982-09-21 | 1.0380829572677612 |
638 | ABT | 1982-09-22 | 1.031069040298462 |
639 | ABT | 1982-09-23 | 1.0380829572677612 |
640 | ABT | 1982-09-24 | 1.0345760583877563 |
641 | ABT | 1982-09-27 | 1.0275620222091675 |
642 | ABT | 1982-09-28 | 1.024055004119873 |
643 | ABT | 1982-09-29 | 0.988985002040863 |
644 | ABT | 1982-09-30 | 0.9784640073776245 |
645 | ABT | 1982-10-01 | 0.9854779839515686 |
646 | ABT | 1982-10-04 | 0.988985002040863 |
647 | ABT | 1982-10-05 | 0.9924920201301575 |
648 | ABT | 1982-10-06 | 1.024055004119873 |
649 | ABT | 1982-10-07 | 1.0486040115356445 |
650 | ABT | 1982-10-08 | 1.066140055656433 |
651 | ABT | 1982-10-11 | 1.0731539726257324 |
652 | ABT | 1982-10-12 | 1.0801680088043213 |
653 | ABT | 1982-10-13 | 1.0731539726257324 |
654 | ABT | 1982-10-14 | 1.0380829572677612 |
655 | ABT | 1982-10-15 | 1.0626330375671387 |
656 | ABT | 1982-10-18 | 1.0801680088043213 |
657 | ABT | 1982-10-19 | 1.0591260194778442 |
658 | ABT | 1982-10-20 | 1.0801680088043213 |
659 | ABT | 1982-10-21 | 1.0836750268936157 |
660 | ABT | 1982-10-22 | 1.052111029624939 |
661 | ABT | 1982-10-25 | 1.0345760583877563 |
662 | ABT | 1982-10-26 | 1.0415899753570557 |
663 | ABT | 1982-10-27 | 1.0415899753570557 |
664 | ABT | 1982-10-28 | 1.0415899753570557 |
665 | ABT | 1982-10-29 | 1.04509699344635 |
666 | ABT | 1982-11-01 | 1.0626330375671387 |
667 | ABT | 1982-11-02 | 1.0871820449829102 |
668 | ABT | 1982-11-03 | 1.1012099981307983 |
669 | ABT | 1982-11-04 | 1.118744969367981 |
670 | ABT | 1982-11-05 | 1.118744969367981 |
671 | ABT | 1982-11-08 | 1.1152379512786865 |
672 | ABT | 1982-11-09 | 1.1117310523986816 |
673 | ABT | 1982-11-10 | 1.066140055656433 |
674 | ABT | 1982-11-11 | 1.0871820449829102 |
675 | ABT | 1982-11-12 | 1.0836750268936157 |
676 | ABT | 1982-11-15 | 1.0731539726257324 |
677 | ABT | 1982-11-16 | 1.0380829572677612 |
678 | ABT | 1982-11-17 | 1.0556180477142334 |
679 | ABT | 1982-11-18 | 1.052111029624939 |
680 | ABT | 1982-11-19 | 1.04509699344635 |
681 | ABT | 1982-11-22 | 1.003013014793396 |
682 | ABT | 1982-11-23 | 0.9644349813461304 |
683 | ABT | 1982-11-24 | 1.0170409679412842 |
684 | ABT | 1982-11-26 | 1.0345760583877563 |
685 | ABT | 1982-11-29 | 1.04509699344635 |
686 | ABT | 1982-11-30 | 1.0731539726257324 |
687 | ABT | 1982-12-01 | 1.097702980041504 |
688 | ABT | 1982-12-02 | 1.0801680088043213 |
689 | ABT | 1982-12-03 | 1.0556180477142334 |
690 | ABT | 1982-12-06 | 1.0591260194778442 |
691 | ABT | 1982-12-07 | 1.066140055656433 |
692 | ABT | 1982-12-08 | 1.0626330375671387 |
693 | ABT | 1982-12-09 | 1.069646954536438 |
694 | ABT | 1982-12-10 | 1.0871820449829102 |
695 | ABT | 1982-12-13 | 1.118744969367981 |
696 | ABT | 1982-12-14 | 1.1257590055465698 |
697 | ABT | 1982-12-15 | 1.0941959619522095 |
698 | ABT | 1982-12-16 | 1.0836750268936157 |
699 | ABT | 1982-12-17 | 1.0871820449829102 |
700 | ABT | 1982-12-20 | 1.0766609907150269 |
701 | ABT | 1982-12-21 | 1.0871820449829102 |
702 | ABT | 1982-12-22 | 1.0941959619522095 |
703 | ABT | 1982-12-23 | 1.1082240343093872 |
704 | ABT | 1982-12-27 | 1.1047170162200928 |
705 | ABT | 1982-12-28 | 1.097702980041504 |
706 | ABT | 1982-12-29 | 1.0941959619522095 |
707 | ABT | 1982-12-30 | 1.0836750268936157 |
708 | ABT | 1982-12-31 | 1.0871820449829102 |
709 | ABT | 1983-01-03 | 1.0380829572677612 |
710 | ABT | 1983-01-04 | 1.0626330375671387 |
711 | ABT | 1983-01-05 | 1.069646954536438 |
712 | ABT | 1983-01-06 | 1.090688943862915 |
713 | ABT | 1983-01-07 | 1.0941959619522095 |
714 | ABT | 1983-01-10 | 1.1257590055465698 |
715 | ABT | 1983-01-11 | 1.1292660236358643 |
716 | ABT | 1983-01-12 | 1.1468009948730469 |
717 | ABT | 1983-01-13 | 1.1503089666366577 |
718 | ABT | 1983-01-14 | 1.1432939767837524 |
719 | ABT | 1983-01-17 | 1.1327730417251587 |
720 | ABT | 1983-01-18 | 1.1222519874572754 |
721 | ABT | 1983-01-19 | 1.1362799406051636 |
722 | ABT | 1983-01-20 | 1.1573230028152466 |
723 | ABT | 1983-01-21 | 1.1152379512786865 |
724 | ABT | 1983-01-24 | 1.1012099981307983 |
725 | ABT | 1983-01-25 | 1.1152379512786865 |
726 | ABT | 1983-01-26 | 1.1362799406051636 |
727 | ABT | 1983-01-27 | 1.1678440570831299 |
728 | ABT | 1983-01-28 | 1.1503089666366577 |
729 | ABT | 1983-01-31 | 1.1327730417251587 |
730 | ABT | 1983-02-01 | 1.097702980041504 |
731 | ABT | 1983-02-02 | 1.118744969367981 |
732 | ABT | 1983-02-03 | 1.1152379512786865 |
733 | ABT | 1983-02-04 | 1.1152379512786865 |
734 | ABT | 1983-02-07 | 1.0731539726257324 |
735 | ABT | 1983-02-08 | 1.0486040115356445 |
736 | ABT | 1983-02-09 | 1.0275620222091675 |
737 | ABT | 1983-02-10 | 1.04509699344635 |
738 | ABT | 1983-02-11 | 1.0591260194778442 |
739 | ABT | 1983-02-14 | 1.097702980041504 |
740 | ABT | 1983-02-15 | 1.0836750268936157 |
741 | ABT | 1983-02-16 | 1.090688943862915 |
742 | ABT | 1983-02-17 | 1.0836750268936157 |
743 | ABT | 1983-02-18 | 1.097702980041504 |
744 | ABT | 1983-02-22 | 1.097702980041504 |
745 | ABT | 1983-02-23 | 1.1152379512786865 |
746 | ABT | 1983-02-24 | 1.1362799406051636 |
747 | ABT | 1983-02-25 | 1.1292660236358643 |
748 | ABT | 1983-02-28 | 1.1257590055465698 |
749 | ABT | 1983-03-01 | 1.1327730417251587 |
750 | ABT | 1983-03-02 | 1.1713509559631348 |
751 | ABT | 1983-03-03 | 1.1994069814682007 |
752 | ABT | 1983-03-04 | 1.2344770431518555 |
753 | ABT | 1983-03-07 | 1.2344770431518555 |
754 | ABT | 1983-03-08 | 1.230970025062561 |
755 | ABT | 1983-03-09 | 1.2449990510940552 |
756 | ABT | 1983-03-10 | 1.2064210176467896 |
757 | ABT | 1983-03-11 | 1.2064210176467896 |
758 | ABT | 1983-03-14 | 1.2064210176467896 |
759 | ABT | 1983-03-15 | 1.188886046409607 |
760 | ABT | 1983-03-16 | 1.1923929452896118 |
761 | ABT | 1983-03-17 | 1.1923929452896118 |
762 | ABT | 1983-03-18 | 1.1853790283203125 |
763 | ABT | 1983-03-21 | 1.1958999633789062 |
764 | ABT | 1983-03-22 | 1.188886046409607 |
765 | ABT | 1983-03-23 | 1.2204489707946777 |
766 | ABT | 1983-03-24 | 1.2274630069732666 |
767 | ABT | 1983-03-25 | 1.2274630069732666 |
768 | ABT | 1983-03-28 | 1.2064210176467896 |
769 | ABT | 1983-03-29 | 1.2134350538253784 |
770 | ABT | 1983-03-30 | 1.2064210176467896 |
771 | ABT | 1983-03-31 | 1.2064210176467896 |
772 | ABT | 1983-04-04 | 1.1994069814682007 |
773 | ABT | 1983-04-05 | 1.2029139995574951 |
774 | ABT | 1983-04-06 | 1.188886046409607 |
775 | ABT | 1983-04-07 | 1.1994069814682007 |
776 | ABT | 1983-04-08 | 1.1923929452896118 |
777 | ABT | 1983-04-11 | 1.1958999633789062 |
778 | ABT | 1983-04-12 | 1.2064210176467896 |
779 | ABT | 1983-04-13 | 1.2239559888839722 |
780 | ABT | 1983-04-14 | 1.24850594997406 |
781 | ABT | 1983-04-15 | 1.2590270042419434 |
782 | ABT | 1983-04-18 | 1.2520129680633545 |
783 | ABT | 1983-04-19 | 1.24850594997406 |
784 | ABT | 1983-04-20 | 1.2835760116577148 |
785 | ABT | 1983-04-21 | 1.2835760116577148 |
786 | ABT | 1983-04-22 | 1.3011109828948975 |
787 | ABT | 1983-04-25 | 1.304618000984192 |
788 | ABT | 1983-04-26 | 1.325659990310669 |
789 | ABT | 1983-04-27 | 1.3081250190734863 |
790 | ABT | 1983-04-28 | 1.3151390552520752 |
791 | ABT | 1983-04-29 | 1.304618000984192 |
792 | ABT | 1983-05-02 | 1.2695480585098267 |
793 | ABT | 1983-05-03 | 1.2695480585098267 |
794 | ABT | 1983-05-04 | 1.255519986152649 |
795 | ABT | 1983-05-05 | 1.2590270042419434 |
796 | ABT | 1983-05-06 | 1.2800689935684204 |
797 | ABT | 1983-05-09 | 1.276561975479126 |
798 | ABT | 1983-05-10 | 1.276561975479126 |
799 | ABT | 1983-05-11 | 1.276561975479126 |
800 | ABT | 1983-05-12 | 1.2730549573898315 |
801 | ABT | 1983-05-13 | 1.2730549573898315 |
802 | ABT | 1983-05-16 | 1.2590270042419434 |
803 | ABT | 1983-05-17 | 1.2695480585098267 |
804 | ABT | 1983-05-18 | 1.276561975479126 |
805 | ABT | 1983-05-19 | 1.2520129680633545 |
806 | ABT | 1983-05-20 | 1.24850594997406 |
807 | ABT | 1983-05-23 | 1.2344770431518555 |
808 | ABT | 1983-05-24 | 1.230970025062561 |
809 | ABT | 1983-05-25 | 1.230970025062561 |
810 | ABT | 1983-05-26 | 1.2344770431518555 |
811 | ABT | 1983-05-27 | 1.2274630069732666 |
812 | ABT | 1983-05-31 | 1.2169419527053833 |
813 | ABT | 1983-06-01 | 1.1994069814682007 |
814 | ABT | 1983-06-02 | 1.188886046409607 |
815 | ABT | 1983-06-03 | 1.2029139995574951 |
816 | ABT | 1983-06-06 | 1.2134350538253784 |
817 | ABT | 1983-06-07 | 1.2379839420318604 |
818 | ABT | 1983-06-08 | 1.2274630069732666 |
819 | ABT | 1983-06-09 | 1.2379839420318604 |
820 | ABT | 1983-06-10 | 1.1994069814682007 |
821 | ABT | 1983-06-13 | 1.1853790283203125 |
822 | ABT | 1983-06-14 | 1.2134350538253784 |
823 | ABT | 1983-06-15 | 1.2625340223312378 |
824 | ABT | 1983-06-16 | 1.3116320371627808 |
825 | ABT | 1983-06-17 | 1.3326740264892578 |
826 | ABT | 1983-06-20 | 1.325659990310669 |
827 | ABT | 1983-06-21 | 1.297603964805603 |
828 | ABT | 1983-06-22 | 1.297603964805603 |
829 | ABT | 1983-06-23 | 1.276561975479126 |
830 | ABT | 1983-06-24 | 1.3572239875793457 |
831 | ABT | 1983-06-27 | 1.3326740264892578 |
832 | ABT | 1983-06-28 | 1.3361819982528687 |
833 | ABT | 1983-06-29 | 1.3291670083999634 |
834 | ABT | 1983-06-30 | 1.3502099514007568 |
835 | ABT | 1983-07-01 | 1.3642380237579346 |
836 | ABT | 1983-07-05 | 1.339689016342163 |
837 | ABT | 1983-07-06 | 1.3537169694900513 |
838 | ABT | 1983-07-07 | 1.339689016342163 |
839 | ABT | 1983-07-08 | 1.3291670083999634 |
840 | ABT | 1983-07-11 | 1.297603964805603 |
841 | ABT | 1983-07-12 | 1.2730549573898315 |
842 | ABT | 1983-07-13 | 1.2590270042419434 |
843 | ABT | 1983-07-14 | 1.304618000984192 |
844 | ABT | 1983-07-15 | 1.325659990310669 |
845 | ABT | 1983-07-18 | 1.3221529722213745 |
846 | ABT | 1983-07-19 | 1.3572239875793457 |
847 | ABT | 1983-07-20 | 1.3747589588165283 |
848 | ABT | 1983-07-21 | 1.3922940492630005 |
849 | ABT | 1983-07-22 | 1.388787031173706 |
850 | ABT | 1983-07-25 | 1.3958009481430054 |
851 | ABT | 1983-07-26 | 1.4203499555587769 |
852 | ABT | 1983-07-27 | 1.388787031173706 |
853 | ABT | 1983-07-28 | 1.3537169694900513 |
854 | ABT | 1983-07-29 | 1.3642380237579346 |
855 | ABT | 1983-08-01 | 1.3431960344314575 |
856 | ABT | 1983-08-02 | 1.3291670083999634 |
857 | ABT | 1983-08-03 | 1.3326740264892578 |
858 | ABT | 1983-08-04 | 1.3291670083999634 |
859 | ABT | 1983-08-05 | 1.339689016342163 |
860 | ABT | 1983-08-08 | 1.31864595413208 |
861 | ABT | 1983-08-09 | 1.3011109828948975 |
862 | ABT | 1983-08-10 | 1.3326740264892578 |
863 | ABT | 1983-08-11 | 1.3361819982528687 |
864 | ABT | 1983-08-12 | 1.3151390552520752 |
865 | ABT | 1983-08-15 | 1.339689016342163 |
866 | ABT | 1983-08-16 | 1.325659990310669 |
867 | ABT | 1983-08-17 | 1.3326740264892578 |
868 | ABT | 1983-08-18 | 1.3361819982528687 |
869 | ABT | 1983-08-19 | 1.339689016342163 |
870 | ABT | 1983-08-22 | 1.3431960344314575 |
871 | ABT | 1983-08-23 | 1.346703052520752 |
872 | ABT | 1983-08-24 | 1.346703052520752 |
873 | ABT | 1983-08-25 | 1.3291670083999634 |
874 | ABT | 1983-08-26 | 1.31864595413208 |
875 | ABT | 1983-08-29 | 1.3081250190734863 |
876 | ABT | 1983-08-30 | 1.3081250190734863 |
877 | ABT | 1983-08-31 | 1.31864595413208 |
878 | ABT | 1983-09-01 | 1.3361819982528687 |
879 | ABT | 1983-09-02 | 1.339689016342163 |
880 | ABT | 1983-09-06 | 1.3712519407272339 |
881 | ABT | 1983-09-07 | 1.367745041847229 |
882 | ABT | 1983-09-08 | 1.3502099514007568 |
883 | ABT | 1983-09-09 | 1.3607310056686401 |
884 | ABT | 1983-09-12 | 1.3431960344314575 |
885 | ABT | 1983-09-13 | 1.3221529722213745 |
886 | ABT | 1983-09-14 | 1.3291670083999634 |
887 | ABT | 1983-09-15 | 1.3116320371627808 |
888 | ABT | 1983-09-16 | 1.3151390552520752 |
889 | ABT | 1983-09-19 | 1.3537169694900513 |
890 | ABT | 1983-09-20 | 1.3958009481430054 |
891 | ABT | 1983-09-21 | 1.3852800130844116 |
892 | ABT | 1983-09-22 | 1.4273649454116821 |
893 | ABT | 1983-09-23 | 1.416843056678772 |
894 | ABT | 1983-09-26 | 1.4273649454116821 |
895 | ABT | 1983-09-27 | 1.409829020500183 |
896 | ABT | 1983-09-28 | 1.4063220024108887 |
897 | ABT | 1983-09-29 | 1.3642380237579346 |
898 | ABT | 1983-09-30 | 1.3572239875793457 |
899 | ABT | 1983-10-03 | 1.3747589588165283 |
900 | ABT | 1983-10-04 | 1.388787031173706 |
901 | ABT | 1983-10-05 | 1.4028149843215942 |
902 | ABT | 1983-10-06 | 1.4519139528274536 |
903 | ABT | 1983-10-07 | 1.462435007095337 |
904 | ABT | 1983-10-10 | 1.4869840145111084 |
905 | ABT | 1983-10-11 | 1.4484070539474487 |
906 | ABT | 1983-10-12 | 1.4484070539474487 |
907 | ABT | 1983-10-13 | 1.4378859996795654 |
908 | ABT | 1983-10-14 | 1.455420970916748 |
909 | ABT | 1983-10-17 | 1.4729559421539307 |
910 | ABT | 1983-10-18 | 1.4484070539474487 |
911 | ABT | 1983-10-19 | 1.4413930177688599 |
912 | ABT | 1983-10-20 | 1.4484070539474487 |
913 | ABT | 1983-10-21 | 1.4378859996795654 |
914 | ABT | 1983-10-24 | 1.4378859996795654 |
915 | ABT | 1983-10-25 | 1.4449000358581543 |
916 | ABT | 1983-10-26 | 1.4378859996795654 |
917 | ABT | 1983-10-27 | 1.4308719635009766 |
918 | ABT | 1983-10-28 | 1.4203499555587769 |
919 | ABT | 1983-10-31 | 1.4203499555587769 |
920 | ABT | 1983-11-01 | 1.4273649454116821 |
921 | ABT | 1983-11-02 | 1.4378859996795654 |
922 | ABT | 1983-11-03 | 1.4028149843215942 |
923 | ABT | 1983-11-04 | 1.3922940492630005 |
924 | ABT | 1983-11-07 | 1.3782659769058228 |
925 | ABT | 1983-11-08 | 1.3922940492630005 |
926 | ABT | 1983-11-09 | 1.388787031173706 |
927 | ABT | 1983-11-10 | 1.3782659769058228 |
928 | ABT | 1983-11-11 | 1.3817729949951172 |
929 | ABT | 1983-11-14 | 1.3922940492630005 |
930 | ABT | 1983-11-15 | 1.4063220024108887 |
931 | ABT | 1983-11-16 | 1.3817729949951172 |
932 | ABT | 1983-11-17 | 1.3431960344314575 |
933 | ABT | 1983-11-18 | 1.3151390552520752 |
934 | ABT | 1983-11-21 | 1.3151390552520752 |
935 | ABT | 1983-11-22 | 1.276561975479126 |
936 | ABT | 1983-11-23 | 1.2695480585098267 |
937 | ABT | 1983-11-25 | 1.2625340223312378 |
938 | ABT | 1983-11-28 | 1.255519986152649 |
939 | ABT | 1983-11-29 | 1.2660410404205322 |
940 | ABT | 1983-11-30 | 1.2590270042419434 |
941 | ABT | 1983-12-01 | 1.1853790283203125 |
942 | ABT | 1983-12-02 | 1.2204489707946777 |
943 | ABT | 1983-12-05 | 1.2274630069732666 |
944 | ABT | 1983-12-06 | 1.24850594997406 |
945 | ABT | 1983-12-07 | 1.2660410404205322 |
946 | ABT | 1983-12-08 | 1.2590270042419434 |
947 | ABT | 1983-12-09 | 1.24850594997406 |
948 | ABT | 1983-12-12 | 1.2414909601211548 |
949 | ABT | 1983-12-13 | 1.2660410404205322 |
950 | ABT | 1983-12-14 | 1.24850594997406 |
951 | ABT | 1983-12-15 | 1.2169419527053833 |
952 | ABT | 1983-12-16 | 1.2520129680633545 |
953 | ABT | 1983-12-19 | 1.2835760116577148 |
954 | ABT | 1983-12-20 | 1.2870830297470093 |
955 | ABT | 1983-12-21 | 1.2870830297470093 |
956 | ABT | 1983-12-22 | 1.2800689935684204 |
957 | ABT | 1983-12-23 | 1.276561975479126 |
958 | ABT | 1983-12-27 | 1.2695480585098267 |
959 | ABT | 1983-12-28 | 1.2590270042419434 |
960 | ABT | 1983-12-29 | 1.2730549573898315 |
961 | ABT | 1983-12-30 | 1.2695480585098267 |
962 | ABT | 1984-01-03 | 1.2905900478363037 |
963 | ABT | 1984-01-04 | 1.3326740264892578 |
964 | ABT | 1984-01-05 | 1.346703052520752 |
965 | ABT | 1984-01-06 | 1.3431960344314575 |
966 | ABT | 1984-01-09 | 1.325659990310669 |
967 | ABT | 1984-01-10 | 1.3116320371627808 |
968 | ABT | 1984-01-11 | 1.2905900478363037 |
969 | ABT | 1984-01-12 | 1.2730549573898315 |
970 | ABT | 1984-01-13 | 1.2520129680633545 |
971 | ABT | 1984-01-16 | 1.276561975479126 |
972 | ABT | 1984-01-17 | 1.276561975479126 |
973 | ABT | 1984-01-18 | 1.3081250190734863 |
974 | ABT | 1984-01-19 | 1.3081250190734863 |
975 | ABT | 1984-01-20 | 1.297603964805603 |
976 | ABT | 1984-01-23 | 1.2660410404205322 |
977 | ABT | 1984-01-24 | 1.255519986152649 |
978 | ABT | 1984-01-25 | 1.24850594997406 |
979 | ABT | 1984-01-26 | 1.2344770431518555 |
980 | ABT | 1984-01-27 | 1.230970025062561 |
981 | ABT | 1984-01-30 | 1.2239559888839722 |
982 | ABT | 1984-01-31 | 1.2239559888839722 |
983 | ABT | 1984-02-01 | 1.2414909601211548 |
984 | ABT | 1984-02-02 | 1.2835760116577148 |
985 | ABT | 1984-02-03 | 1.2800689935684204 |
986 | ABT | 1984-02-06 | 1.2800689935684204 |
987 | ABT | 1984-02-07 | 1.2590270042419434 |
988 | ABT | 1984-02-08 | 1.230970025062561 |
989 | ABT | 1984-02-09 | 1.2379839420318604 |
990 | ABT | 1984-02-10 | 1.24850594997406 |
991 | ABT | 1984-02-13 | 1.24850594997406 |
992 | ABT | 1984-02-14 | 1.2730549573898315 |
993 | ABT | 1984-02-15 | 1.2835760116577148 |
994 | ABT | 1984-02-16 | 1.276561975479126 |
995 | ABT | 1984-02-17 | 1.2625340223312378 |
996 | ABT | 1984-02-21 | 1.2204489707946777 |
997 | ABT | 1984-02-22 | 1.1853790283203125 |
998 | ABT | 1984-02-23 | 1.1643370389938354 |
999 | ABT | 1984-02-24 | 1.1923929452896118 |
1000 | ABT | 1984-02-27 | 1.2204489707946777 |
1001 | ABT | 1984-02-28 | 1.1853790283203125 |
1002 | ABT | 1984-02-29 | 1.1853790283203125 |
1003 | ABT | 1984-03-01 | 1.1783649921417236 |
1004 | ABT | 1984-03-02 | 1.1327730417251587 |
1005 | ABT | 1984-03-05 | 1.1257590055465698 |
1006 | ABT | 1984-03-06 | 1.1292660236358643 |
1007 | ABT | 1984-03-07 | 1.1432939767837524 |
1008 | ABT | 1984-03-08 | 1.1468009948730469 |
1009 | ABT | 1984-03-09 | 1.1327730417251587 |
1010 | ABT | 1984-03-12 | 1.1643370389938354 |
1011 | ABT | 1984-03-13 | 1.1678440570831299 |
1012 | ABT | 1984-03-14 | 1.1783649921417236 |
1013 | ABT | 1984-03-15 | 1.1713509559631348 |
1014 | ABT | 1984-03-16 | 1.1643370389938354 |
1015 | ABT | 1984-03-19 | 1.1503089666366577 |
1016 | ABT | 1984-03-20 | 1.160830020904541 |
1017 | ABT | 1984-03-21 | 1.1678440570831299 |
1018 | ABT | 1984-03-22 | 1.1432939767837524 |
1019 | ABT | 1984-03-23 | 1.1257590055465698 |
1020 | ABT | 1984-03-26 | 1.090688943862915 |
1021 | ABT | 1984-03-27 | 1.1082240343093872 |
1022 | ABT | 1984-03-28 | 1.1257590055465698 |
1023 | ABT | 1984-03-29 | 1.1292660236358643 |
1024 | ABT | 1984-03-30 | 1.1538159847259521 |
1025 | ABT | 1984-04-02 | 1.1573230028152466 |
1026 | ABT | 1984-04-03 | 1.160830020904541 |
1027 | ABT | 1984-04-04 | 1.1503089666366577 |
1028 | ABT | 1984-04-05 | 1.1222519874572754 |
1029 | ABT | 1984-04-06 | 1.1362799406051636 |
1030 | ABT | 1984-04-09 | 1.1468009948730469 |
1031 | ABT | 1984-04-10 | 1.1748579740524292 |
1032 | ABT | 1984-04-11 | 1.1678440570831299 |
1033 | ABT | 1984-04-12 | 1.1713509559631348 |
1034 | ABT | 1984-04-13 | 1.181872010231018 |
1035 | ABT | 1984-04-16 | 1.2029139995574951 |
1036 | ABT | 1984-04-17 | 1.230970025062561 |
1037 | ABT | 1984-04-18 | 1.2274630069732666 |
1038 | ABT | 1984-04-19 | 1.2204489707946777 |
1039 | ABT | 1984-04-23 | 1.2239559888839722 |
1040 | ABT | 1984-04-24 | 1.209928035736084 |
1041 | ABT | 1984-04-25 | 1.2134350538253784 |
1042 | ABT | 1984-04-26 | 1.2379839420318604 |
1043 | ABT | 1984-04-27 | 1.2344770431518555 |
1044 | ABT | 1984-04-30 | 1.2414909601211548 |
1045 | ABT | 1984-05-01 | 1.2204489707946777 |
1046 | ABT | 1984-05-02 | 1.2379839420318604 |
1047 | ABT | 1984-05-03 | 1.2274630069732666 |
1048 | ABT | 1984-05-04 | 1.1994069814682007 |
1049 | ABT | 1984-05-07 | 1.2204489707946777 |
1050 | ABT | 1984-05-08 | 1.2274630069732666 |
1051 | ABT | 1984-05-09 | 1.2169419527053833 |
1052 | ABT | 1984-05-10 | 1.2064210176467896 |
1053 | ABT | 1984-05-11 | 1.2064210176467896 |
1054 | ABT | 1984-05-14 | 1.209928035736084 |
1055 | ABT | 1984-05-15 | 1.2064210176467896 |
1056 | ABT | 1984-05-16 | 1.1994069814682007 |
1057 | ABT | 1984-05-17 | 1.2064210176467896 |
1058 | ABT | 1984-05-18 | 1.181872010231018 |
1059 | ABT | 1984-05-21 | 1.1713509559631348 |
1060 | ABT | 1984-05-22 | 1.1643370389938354 |
1061 | ABT | 1984-05-23 | 1.160830020904541 |
1062 | ABT | 1984-05-24 | 1.1257590055465698 |
1063 | ABT | 1984-05-25 | 1.1257590055465698 |
1064 | ABT | 1984-05-29 | 1.1047170162200928 |
1065 | ABT | 1984-05-30 | 1.1012099981307983 |
1066 | ABT | 1984-05-31 | 1.1082240343093872 |
1067 | ABT | 1984-06-01 | 1.1432939767837524 |
1068 | ABT | 1984-06-04 | 1.1748579740524292 |
1069 | ABT | 1984-06-05 | 1.1923929452896118 |
1070 | ABT | 1984-06-06 | 1.209928035736084 |
1071 | ABT | 1984-06-07 | 1.2344770431518555 |
1072 | ABT | 1984-06-08 | 1.2239559888839722 |
1073 | ABT | 1984-06-11 | 1.2169419527053833 |
1074 | ABT | 1984-06-12 | 1.209928035736084 |
1075 | ABT | 1984-06-13 | 1.2029139995574951 |
1076 | ABT | 1984-06-14 | 1.2064210176467896 |
1077 | ABT | 1984-06-15 | 1.1958999633789062 |
1078 | ABT | 1984-06-18 | 1.2274630069732666 |
1079 | ABT | 1984-06-19 | 1.2379839420318604 |
1080 | ABT | 1984-06-20 | 1.255519986152649 |
1081 | ABT | 1984-06-21 | 1.2590270042419434 |
1082 | ABT | 1984-06-22 | 1.255519986152649 |
1083 | ABT | 1984-06-25 | 1.2520129680633545 |
1084 | ABT | 1984-06-26 | 1.2520129680633545 |
1085 | ABT | 1984-06-27 | 1.2344770431518555 |
1086 | ABT | 1984-06-28 | 1.24850594997406 |
1087 | ABT | 1984-06-29 | 1.2239559888839722 |
1088 | ABT | 1984-07-02 | 1.209928035736084 |
1089 | ABT | 1984-07-03 | 1.2134350538253784 |
1090 | ABT | 1984-07-05 | 1.209928035736084 |
1091 | ABT | 1984-07-06 | 1.2029139995574951 |
1092 | ABT | 1984-07-09 | 1.2169419527053833 |
1093 | ABT | 1984-07-10 | 1.2239559888839722 |
1094 | ABT | 1984-07-11 | 1.209928035736084 |
1095 | ABT | 1984-07-12 | 1.181872010231018 |
1096 | ABT | 1984-07-13 | 1.1748579740524292 |
1097 | ABT | 1984-07-16 | 1.1783649921417236 |
1098 | ABT | 1984-07-17 | 1.1748579740524292 |
1099 | ABT | 1984-07-18 | 1.139786958694458 |
1100 | ABT | 1984-07-19 | 1.1257590055465698 |
1101 | ABT | 1984-07-20 | 1.1222519874572754 |
1102 | ABT | 1984-07-23 | 1.1432939767837524 |
1103 | ABT | 1984-07-24 | 1.1538159847259521 |
1104 | ABT | 1984-07-25 | 1.181872010231018 |
1105 | ABT | 1984-07-26 | 1.2204489707946777 |
1106 | ABT | 1984-07-27 | 1.2169419527053833 |
1107 | ABT | 1984-07-30 | 1.2204489707946777 |
1108 | ABT | 1984-07-31 | 1.2204489707946777 |
1109 | ABT | 1984-08-01 | 1.2379839420318604 |
1110 | ABT | 1984-08-02 | 1.2835760116577148 |
1111 | ABT | 1984-08-03 | 1.2940969467163086 |
1112 | ABT | 1984-08-06 | 1.31864595413208 |
1113 | ABT | 1984-08-07 | 1.325659990310669 |
1114 | ABT | 1984-08-08 | 1.2870830297470093 |
1115 | ABT | 1984-08-09 | 1.3221529722213745 |
1116 | ABT | 1984-08-10 | 1.31864595413208 |
1117 | ABT | 1984-08-13 | 1.3081250190734863 |
1118 | ABT | 1984-08-14 | 1.304618000984192 |
1119 | ABT | 1984-08-15 | 1.2800689935684204 |
1120 | ABT | 1984-08-16 | 1.2835760116577148 |
1121 | ABT | 1984-08-17 | 1.2835760116577148 |
1122 | ABT | 1984-08-20 | 1.3081250190734863 |
1123 | ABT | 1984-08-21 | 1.3326740264892578 |
1124 | ABT | 1984-08-22 | 1.3011109828948975 |
1125 | ABT | 1984-08-23 | 1.3081250190734863 |
1126 | ABT | 1984-08-24 | 1.31864595413208 |
1127 | ABT | 1984-08-27 | 1.3011109828948975 |
1128 | ABT | 1984-08-28 | 1.3361819982528687 |
1129 | ABT | 1984-08-29 | 1.346703052520752 |
1130 | ABT | 1984-08-30 | 1.31864595413208 |
1131 | ABT | 1984-08-31 | 1.325659990310669 |
1132 | ABT | 1984-09-04 | 1.3081250190734863 |
1133 | ABT | 1984-09-05 | 1.2905900478363037 |
1134 | ABT | 1984-09-06 | 1.304618000984192 |
1135 | ABT | 1984-09-07 | 1.276561975479126 |
1136 | ABT | 1984-09-10 | 1.2905900478363037 |
1137 | ABT | 1984-09-11 | 1.3116320371627808 |
1138 | ABT | 1984-09-12 | 1.297603964805603 |
1139 | ABT | 1984-09-13 | 1.3151390552520752 |
1140 | ABT | 1984-09-14 | 1.3081250190734863 |
1141 | ABT | 1984-09-17 | 1.3361819982528687 |
1142 | ABT | 1984-09-18 | 1.2870830297470093 |
1143 | ABT | 1984-09-19 | 1.2590270042419434 |
1144 | ABT | 1984-09-20 | 1.2520129680633545 |
1145 | ABT | 1984-09-21 | 1.2204489707946777 |
1146 | ABT | 1984-09-24 | 1.2134350538253784 |
1147 | ABT | 1984-09-25 | 1.2029139995574951 |
1148 | ABT | 1984-09-26 | 1.1994069814682007 |
1149 | ABT | 1984-09-27 | 1.1783649921417236 |
1150 | ABT | 1984-09-28 | 1.1678440570831299 |
1151 | ABT | 1984-10-01 | 1.1432939767837524 |
1152 | ABT | 1984-10-02 | 1.1362799406051636 |
1153 | ABT | 1984-10-03 | 1.1257590055465698 |
1154 | ABT | 1984-10-04 | 1.1047170162200928 |
1155 | ABT | 1984-10-05 | 1.0871820449829102 |
1156 | ABT | 1984-10-08 | 1.0801680088043213 |
1157 | ABT | 1984-10-09 | 1.0801680088043213 |
1158 | ABT | 1984-10-10 | 1.066140055656433 |
1159 | ABT | 1984-10-11 | 1.0801680088043213 |
1160 | ABT | 1984-10-12 | 1.1047170162200928 |
1161 | ABT | 1984-10-15 | 1.1257590055465698 |
1162 | ABT | 1984-10-16 | 1.1117310523986816 |
1163 | ABT | 1984-10-17 | 1.1432939767837524 |
1164 | ABT | 1984-10-18 | 1.188886046409607 |
1165 | ABT | 1984-10-19 | 1.1853790283203125 |
1166 | ABT | 1984-10-22 | 1.1713509559631348 |
1167 | ABT | 1984-10-23 | 1.1643370389938354 |
1168 | ABT | 1984-10-24 | 1.1503089666366577 |
1169 | ABT | 1984-10-25 | 1.1468009948730469 |
1170 | ABT | 1984-10-26 | 1.1327730417251587 |
1171 | ABT | 1984-10-29 | 1.1468009948730469 |
1172 | ABT | 1984-10-30 | 1.1678440570831299 |
1173 | ABT | 1984-10-31 | 1.1538159847259521 |
1174 | ABT | 1984-11-01 | 1.1362799406051636 |
1175 | ABT | 1984-11-02 | 1.1468009948730469 |
1176 | ABT | 1984-11-05 | 1.1678440570831299 |
1177 | ABT | 1984-11-06 | 1.2029139995574951 |
1178 | ABT | 1984-11-07 | 1.1923929452896118 |
1179 | ABT | 1984-11-08 | 1.1994069814682007 |
1180 | ABT | 1984-11-09 | 1.2064210176467896 |
1181 | ABT | 1984-11-12 | 1.2029139995574951 |
1182 | ABT | 1984-11-13 | 1.1853790283203125 |
1183 | ABT | 1984-11-14 | 1.188886046409607 |
1184 | ABT | 1984-11-15 | 1.188886046409607 |
1185 | ABT | 1984-11-16 | 1.1678440570831299 |
1186 | ABT | 1984-11-19 | 1.1643370389938354 |
1187 | ABT | 1984-11-20 | 1.1538159847259521 |
1188 | ABT | 1984-11-21 | 1.139786958694458 |
1189 | ABT | 1984-11-23 | 1.1748579740524292 |
1190 | ABT | 1984-11-26 | 1.160830020904541 |
1191 | ABT | 1984-11-27 | 1.1783649921417236 |
1192 | ABT | 1984-11-28 | 1.160830020904541 |
1193 | ABT | 1984-11-29 | 1.1573230028152466 |
1194 | ABT | 1984-11-30 | 1.1573230028152466 |
1195 | ABT | 1984-12-03 | 1.1222519874572754 |
1196 | ABT | 1984-12-04 | 1.1222519874572754 |
1197 | ABT | 1984-12-05 | 1.1047170162200928 |
1198 | ABT | 1984-12-06 | 1.1047170162200928 |
1199 | ABT | 1984-12-07 | 1.1012099981307983 |
1200 | ABT | 1984-12-10 | 1.0941959619522095 |
1201 | ABT | 1984-12-11 | 1.1152379512786865 |
1202 | ABT | 1984-12-12 | 1.118744969367981 |
1203 | ABT | 1984-12-13 | 1.1222519874572754 |
1204 | ABT | 1984-12-14 | 1.139786958694458 |
1205 | ABT | 1984-12-17 | 1.160830020904541 |
1206 | ABT | 1984-12-18 | 1.1678440570831299 |
1207 | ABT | 1984-12-19 | 1.188886046409607 |
1208 | ABT | 1984-12-20 | 1.1783649921417236 |
1209 | ABT | 1984-12-21 | 1.1573230028152466 |
1210 | ABT | 1984-12-24 | 1.1678440570831299 |
1211 | ABT | 1984-12-26 | 1.1713509559631348 |
1212 | ABT | 1984-12-27 | 1.160830020904541 |
1213 | ABT | 1984-12-28 | 1.1503089666366577 |
1214 | ABT | 1984-12-31 | 1.1713509559631348 |
1215 | ABT | 1985-01-02 | 1.139786958694458 |
1216 | ABT | 1985-01-03 | 1.1257590055465698 |
1217 | ABT | 1985-01-04 | 1.1257590055465698 |
1218 | ABT | 1985-01-07 | 1.139786958694458 |
1219 | ABT | 1985-01-08 | 1.1327730417251587 |
1220 | ABT | 1985-01-09 | 1.1222519874572754 |
1221 | ABT | 1985-01-10 | 1.1678440570831299 |
1222 | ABT | 1985-01-11 | 1.1573230028152466 |
1223 | ABT | 1985-01-14 | 1.1923929452896118 |
1224 | ABT | 1985-01-15 | 1.1994069814682007 |
1225 | ABT | 1985-01-16 | 1.230970025062561 |
1226 | ABT | 1985-01-17 | 1.2414909601211548 |
1227 | ABT | 1985-01-18 | 1.230970025062561 |
1228 | ABT | 1985-01-21 | 1.2590270042419434 |
1229 | ABT | 1985-01-22 | 1.24850594997406 |
1230 | ABT | 1985-01-23 | 1.255519986152649 |
1231 | ABT | 1985-01-24 | 1.2590270042419434 |
1232 | ABT | 1985-01-25 | 1.2695480585098267 |
1233 | ABT | 1985-01-28 | 1.2835760116577148 |
1234 | ABT | 1985-01-29 | 1.3011109828948975 |
1235 | ABT | 1985-01-30 | 1.3116320371627808 |
1236 | ABT | 1985-01-31 | 1.325659990310669 |
1237 | ABT | 1985-02-01 | 1.3081250190734863 |
1238 | ABT | 1985-02-04 | 1.3221529722213745 |
1239 | ABT | 1985-02-05 | 1.3326740264892578 |
1240 | ABT | 1985-02-06 | 1.3361819982528687 |
1241 | ABT | 1985-02-07 | 1.3291670083999634 |
1242 | ABT | 1985-02-08 | 1.3291670083999634 |
1243 | ABT | 1985-02-11 | 1.3081250190734863 |
1244 | ABT | 1985-02-12 | 1.2940969467163086 |
1245 | ABT | 1985-02-13 | 1.3361819982528687 |
1246 | ABT | 1985-02-14 | 1.3642380237579346 |
1247 | ABT | 1985-02-15 | 1.3642380237579346 |
1248 | ABT | 1985-02-19 | 1.3572239875793457 |
1249 | ABT | 1985-02-20 | 1.3607310056686401 |
1250 | ABT | 1985-02-21 | 1.3502099514007568 |
1251 | ABT | 1985-02-22 | 1.3361819982528687 |
1252 | ABT | 1985-02-25 | 1.3326740264892578 |
1253 | ABT | 1985-02-26 | 1.339689016342163 |
1254 | ABT | 1985-02-27 | 1.3361819982528687 |
1255 | ABT | 1985-02-28 | 1.3431960344314575 |
1256 | ABT | 1985-03-01 | 1.3607310056686401 |
1257 | ABT | 1985-03-04 | 1.3852800130844116 |
1258 | ABT | 1985-03-05 | 1.3993079662322998 |
1259 | ABT | 1985-03-06 | 1.3712519407272339 |
1260 | ABT | 1985-03-07 | 1.3642380237579346 |
1261 | ABT | 1985-03-08 | 1.367745041847229 |
1262 | ABT | 1985-03-11 | 1.3642380237579346 |
1263 | ABT | 1985-03-12 | 1.3922940492630005 |
1264 | ABT | 1985-03-13 | 1.3852800130844116 |
1265 | ABT | 1985-03-14 | 1.3922940492630005 |
1266 | ABT | 1985-03-15 | 1.3817729949951172 |
1267 | ABT | 1985-03-18 | 1.388787031173706 |
1268 | ABT | 1985-03-19 | 1.4378859996795654 |
1269 | ABT | 1985-03-20 | 1.4589279890060425 |
1270 | ABT | 1985-03-21 | 1.434378981590271 |
1271 | ABT | 1985-03-22 | 1.4238569736480713 |
1272 | ABT | 1985-03-25 | 1.4203499555587769 |
1273 | ABT | 1985-03-26 | 1.4484070539474487 |
1274 | ABT | 1985-03-27 | 1.476462960243225 |
1275 | ABT | 1985-03-28 | 1.4659420251846313 |
1276 | ABT | 1985-03-29 | 1.4869840145111084 |
1277 | ABT | 1985-04-01 | 1.5115330219268799 |
1278 | ABT | 1985-04-02 | 1.4869840145111084 |
1279 | ABT | 1985-04-03 | 1.4589279890060425 |
1280 | ABT | 1985-04-04 | 1.462435007095337 |
1281 | ABT | 1985-04-08 | 1.4729559421539307 |
1282 | ABT | 1985-04-09 | 1.462435007095337 |
1283 | ABT | 1985-04-10 | 1.455420970916748 |
1284 | ABT | 1985-04-11 | 1.4238569736480713 |
1285 | ABT | 1985-04-12 | 1.4273649454116821 |
1286 | ABT | 1985-04-15 | 1.4238569736480713 |
1287 | ABT | 1985-04-16 | 1.4378859996795654 |
1288 | ABT | 1985-04-17 | 1.4449000358581543 |
1289 | ABT | 1985-04-18 | 1.4308719635009766 |
1290 | ABT | 1985-04-19 | 1.4449000358581543 |
1291 | ABT | 1985-04-22 | 1.4203499555587769 |
1292 | ABT | 1985-04-23 | 1.434378981590271 |
1293 | ABT | 1985-04-24 | 1.4308719635009766 |
1294 | ABT | 1985-04-25 | 1.4378859996795654 |
1295 | ABT | 1985-04-26 | 1.4238569736480713 |
1296 | ABT | 1985-04-29 | 1.3993079662322998 |
1297 | ABT | 1985-04-30 | 1.4308719635009766 |
1298 | ABT | 1985-05-01 | 1.4028149843215942 |
1299 | ABT | 1985-05-02 | 1.4238569736480713 |
1300 | ABT | 1985-05-03 | 1.4378859996795654 |
1301 | ABT | 1985-05-06 | 1.4413930177688599 |
1302 | ABT | 1985-05-07 | 1.4589279890060425 |
1303 | ABT | 1985-05-08 | 1.4519139528274536 |
1304 | ABT | 1985-05-09 | 1.4694490432739258 |
1305 | ABT | 1985-05-10 | 1.4904910326004028 |
1306 | ABT | 1985-05-13 | 1.4904910326004028 |
1307 | ABT | 1985-05-14 | 1.4694490432739258 |
1308 | ABT | 1985-05-15 | 1.462435007095337 |
1309 | ABT | 1985-05-16 | 1.4694490432739258 |
1310 | ABT | 1985-05-17 | 1.5010119676589966 |
1311 | ABT | 1985-05-20 | 1.5185480117797852 |
1312 | ABT | 1985-05-21 | 1.5080260038375854 |
1313 | ABT | 1985-05-22 | 1.504518985748291 |
1314 | ABT | 1985-05-23 | 1.5080260038375854 |
1315 | ABT | 1985-05-24 | 1.5185480117797852 |
1316 | ABT | 1985-05-28 | 1.5115330219268799 |
1317 | ABT | 1985-05-29 | 1.4904910326004028 |
1318 | ABT | 1985-05-30 | 1.504518985748291 |
1319 | ABT | 1985-05-31 | 1.5185480117797852 |
1320 | ABT | 1985-06-03 | 1.5360829830169678 |
1321 | ABT | 1985-06-04 | 1.5711530447006226 |
1322 | ABT | 1985-06-05 | 1.5886880159378052 |
1323 | ABT | 1985-06-06 | 1.595702052116394 |
1324 | ABT | 1985-06-07 | 1.5851809978485107 |
1325 | ABT | 1985-06-10 | 1.5816739797592163 |
1326 | ABT | 1985-06-11 | 1.5816739797592163 |
1327 | ABT | 1985-06-12 | 1.546604037284851 |
1328 | ABT | 1985-06-13 | 1.5220550298690796 |
1329 | ABT | 1985-06-14 | 1.546604037284851 |
1330 | ABT | 1985-06-17 | 1.5711530447006226 |
1331 | ABT | 1985-06-18 | 1.5816739797592163 |
1332 | ABT | 1985-06-19 | 1.595702052116394 |
1333 | ABT | 1985-06-20 | 1.5781669616699219 |
1334 | ABT | 1985-06-21 | 1.6027159690856934 |
1335 | ABT | 1985-06-24 | 1.620252013206482 |
1336 | ABT | 1985-06-25 | 1.6237590312957764 |
1337 | ABT | 1985-06-26 | 1.620252013206482 |
1338 | ABT | 1985-06-27 | 1.599208950996399 |
1339 | ABT | 1985-06-28 | 1.6097300052642822 |
1340 | ABT | 1985-07-01 | 1.6272660493850708 |
1341 | ABT | 1985-07-02 | 1.6097300052642822 |
1342 | ABT | 1985-07-03 | 1.599208950996399 |
1343 | ABT | 1985-07-05 | 1.620252013206482 |
1344 | ABT | 1985-07-08 | 1.599208950996399 |
1345 | ABT | 1985-07-09 | 1.5816739797592163 |
1346 | ABT | 1985-07-10 | 1.6553219556808472 |
1347 | ABT | 1985-07-11 | 1.6553219556808472 |
1348 | ABT | 1985-07-12 | 1.662335991859436 |
1349 | ABT | 1985-07-15 | 1.6377869844436646 |
1350 | ABT | 1985-07-16 | 1.6658430099487305 |
1351 | ABT | 1985-07-17 | 1.6658430099487305 |
1352 | ABT | 1985-07-18 | 1.662335991859436 |
1353 | ABT | 1985-07-19 | 1.6728570461273193 |
1354 | ABT | 1985-07-22 | 1.6728570461273193 |
1355 | ABT | 1985-07-23 | 1.6728570461273193 |
1356 | ABT | 1985-07-24 | 1.613237977027893 |
1357 | ABT | 1985-07-25 | 1.5886880159378052 |
1358 | ABT | 1985-07-26 | 1.5536179542541504 |
1359 | ABT | 1985-07-29 | 1.5010119676589966 |
1360 | ABT | 1985-07-30 | 1.5220550298690796 |
1361 | ABT | 1985-07-31 | 1.5571249723434448 |
1362 | ABT | 1985-08-01 | 1.5921950340270996 |
1363 | ABT | 1985-08-02 | 1.5711530447006226 |
1364 | ABT | 1985-08-05 | 1.5571249723434448 |
1365 | ABT | 1985-08-06 | 1.5185480117797852 |
1366 | ABT | 1985-08-07 | 1.5325759649276733 |
1367 | ABT | 1985-08-08 | 1.5501110553741455 |
1368 | ABT | 1985-08-09 | 1.5536179542541504 |
1369 | ABT | 1985-08-12 | 1.5536179542541504 |
1370 | ABT | 1985-08-13 | 1.5571249723434448 |
1371 | ABT | 1985-08-14 | 1.5711530447006226 |
1372 | ABT | 1985-08-15 | 1.5571249723434448 |
1373 | ABT | 1985-08-16 | 1.5430970191955566 |
1374 | ABT | 1985-08-19 | 1.5536179542541504 |
1375 | ABT | 1985-08-20 | 1.5571249723434448 |
1376 | ABT | 1985-08-21 | 1.599208950996399 |
1377 | ABT | 1985-08-22 | 1.5886880159378052 |
1378 | ABT | 1985-08-23 | 1.6027159690856934 |
1379 | ABT | 1985-08-26 | 1.6097300052642822 |
1380 | ABT | 1985-08-27 | 1.6167449951171875 |
1381 | ABT | 1985-08-28 | 1.641294002532959 |
1382 | ABT | 1985-08-29 | 1.641294002532959 |
1383 | ABT | 1985-08-30 | 1.6237590312957764 |
1384 | ABT | 1985-09-03 | 1.6167449951171875 |
1385 | ABT | 1985-09-04 | 1.595702052116394 |
1386 | ABT | 1985-09-05 | 1.5851809978485107 |
1387 | ABT | 1985-09-06 | 1.5851809978485107 |
1388 | ABT | 1985-09-09 | 1.6097300052642822 |
1389 | ABT | 1985-09-10 | 1.5781669616699219 |
1390 | ABT | 1985-09-11 | 1.5711530447006226 |
1391 | ABT | 1985-09-12 | 1.5641390085220337 |
1392 | ABT | 1985-09-13 | 1.5430970191955566 |
1393 | ABT | 1985-09-16 | 1.5395900011062622 |
1394 | ABT | 1985-09-17 | 1.5220550298690796 |
1395 | ABT | 1985-09-18 | 1.5395900011062622 |
1396 | ABT | 1985-09-19 | 1.5676460266113281 |
1397 | ABT | 1985-09-20 | 1.5606319904327393 |
1398 | ABT | 1985-09-23 | 1.6062229871749878 |
1399 | ABT | 1985-09-24 | 1.5781669616699219 |
1400 | ABT | 1985-09-25 | 1.5851809978485107 |
1401 | ABT | 1985-09-26 | 1.5781669616699219 |
1402 | ABT | 1985-09-30 | 1.5921950340270996 |
1403 | ABT | 1985-10-01 | 1.613237977027893 |
1404 | ABT | 1985-10-02 | 1.5921950340270996 |
1405 | ABT | 1985-10-03 | 1.5816739797592163 |
1406 | ABT | 1985-10-04 | 1.546604037284851 |
1407 | ABT | 1985-10-07 | 1.529068946838379 |
1408 | ABT | 1985-10-08 | 1.504518985748291 |
1409 | ABT | 1985-10-09 | 1.5115330219268799 |
1410 | ABT | 1985-10-10 | 1.529068946838379 |
1411 | ABT | 1985-10-11 | 1.5571249723434448 |
1412 | ABT | 1985-10-14 | 1.5746599435806274 |
1413 | ABT | 1985-10-15 | 1.5711530447006226 |
1414 | ABT | 1985-10-16 | 1.5781669616699219 |
1415 | ABT | 1985-10-17 | 1.5921950340270996 |
1416 | ABT | 1985-10-18 | 1.6097300052642822 |
1417 | ABT | 1985-10-21 | 1.599208950996399 |
1418 | ABT | 1985-10-22 | 1.613237977027893 |
1419 | ABT | 1985-10-23 | 1.6097300052642822 |
1420 | ABT | 1985-10-24 | 1.5921950340270996 |
1421 | ABT | 1985-10-25 | 1.5816739797592163 |
1422 | ABT | 1985-10-28 | 1.5851809978485107 |
1423 | ABT | 1985-10-29 | 1.6062229871749878 |
1424 | ABT | 1985-10-30 | 1.6377869844436646 |
1425 | ABT | 1985-10-31 | 1.6342799663543701 |
1426 | ABT | 1985-11-01 | 1.6588289737701416 |
1427 | ABT | 1985-11-04 | 1.6342799663543701 |
1428 | ABT | 1985-11-05 | 1.6483080387115479 |
1429 | ABT | 1985-11-06 | 1.6728570461273193 |
1430 | ABT | 1985-11-07 | 1.6798709630966187 |
1431 | ABT | 1985-11-08 | 1.6728570461273193 |
1432 | ABT | 1985-11-11 | 1.707927942276001 |
1433 | ABT | 1985-11-12 | 1.7184489965438843 |
1434 | ABT | 1985-11-13 | 1.7184489965438843 |
1435 | ABT | 1985-11-14 | 1.7254630327224731 |
1436 | ABT | 1985-11-15 | 1.7394909858703613 |
1437 | ABT | 1985-11-18 | 1.7324769496917725 |
1438 | ABT | 1985-11-19 | 1.7465050220489502 |
1439 | ABT | 1985-11-20 | 1.7640399932861328 |
1440 | ABT | 1985-11-21 | 1.7605329751968384 |
1441 | ABT | 1985-11-22 | 1.7429980039596558 |
1442 | ABT | 1985-11-25 | 1.7254630327224731 |
1443 | ABT | 1985-11-26 | 1.7465050220489502 |
1444 | ABT | 1985-11-27 | 1.7640399932861328 |
1445 | ABT | 1985-11-29 | 1.7465050220489502 |
1446 | ABT | 1985-12-02 | 1.7184489965438843 |
1447 | ABT | 1985-12-03 | 1.7219560146331787 |
1448 | ABT | 1985-12-04 | 1.753519058227539 |
1449 | ABT | 1985-12-05 | 1.7324769496917725 |
1450 | ABT | 1985-12-06 | 1.7184489965438843 |
1451 | ABT | 1985-12-09 | 1.7289700508117676 |
1452 | ABT | 1985-12-10 | 1.778067946434021 |
1453 | ABT | 1985-12-11 | 1.8131389617919922 |
1454 | ABT | 1985-12-12 | 1.8517160415649414 |
1455 | ABT | 1985-12-13 | 1.8973079919815063 |
1456 | ABT | 1985-12-16 | 1.9674479961395264 |
1457 | ABT | 1985-12-17 | 1.956926941871643 |
1458 | ABT | 1985-12-18 | 1.8587299585342407 |
1459 | ABT | 1985-12-19 | 1.8657439947128296 |
1460 | ABT | 1985-12-20 | 1.869251012802124 |
1461 | ABT | 1985-12-23 | 1.8447020053863525 |
1462 | ABT | 1985-12-24 | 1.82716703414917 |
1463 | ABT | 1985-12-26 | 1.8306740522384644 |
1464 | ABT | 1985-12-27 | 1.8376879692077637 |
1465 | ABT | 1985-12-30 | 1.869251012802124 |
1466 | ABT | 1985-12-31 | 1.9183499813079834 |
1467 | ABT | 1986-01-02 | 1.9078290462493896 |
1468 | ABT | 1986-01-03 | 1.9183499813079834 |
1469 | ABT | 1986-01-06 | 1.9183499813079834 |
1470 | ABT | 1986-01-07 | 1.977970004081726 |
1471 | ABT | 1986-01-08 | 1.8797719478607178 |
1472 | ABT | 1986-01-09 | 1.8447020053863525 |
1473 | ABT | 1986-01-10 | 1.8727580308914185 |
1474 | ABT | 1986-01-13 | 1.893800973892212 |
1475 | ABT | 1986-01-14 | 1.9113359451293945 |
1476 | ABT | 1986-01-15 | 1.9218569993972778 |
1477 | ABT | 1986-01-16 | 1.9078290462493896 |
1478 | ABT | 1986-01-17 | 1.8587299585342407 |
1479 | ABT | 1986-01-20 | 1.869251012802124 |
1480 | ABT | 1986-01-21 | 1.869251012802124 |
1481 | ABT | 1986-01-22 | 1.8447020053863525 |
1482 | ABT | 1986-01-23 | 1.820152997970581 |
1483 | ABT | 1986-01-24 | 1.8166459798812866 |
1484 | ABT | 1986-01-27 | 1.7885890007019043 |
1485 | ABT | 1986-01-28 | 1.8587299585342407 |
1486 | ABT | 1986-01-29 | 1.9078290462493896 |
1487 | ABT | 1986-01-30 | 1.893800973892212 |
1488 | ABT | 1986-01-31 | 1.9288710355758667 |
1489 | ABT | 1986-02-03 | 1.9428989887237549 |
1490 | ABT | 1986-02-04 | 1.935884952545166 |
1491 | ABT | 1986-02-05 | 1.935884952545166 |
1492 | ABT | 1986-02-06 | 1.9253640174865723 |
1493 | ABT | 1986-02-07 | 1.9218569993972778 |
1494 | ABT | 1986-02-10 | 1.9323780536651611 |
1495 | ABT | 1986-02-11 | 1.9113359451293945 |
1496 | ABT | 1986-02-12 | 1.8867870569229126 |
1497 | ABT | 1986-02-13 | 1.869251012802124 |
1498 | ABT | 1986-02-14 | 1.869251012802124 |
1499 | ABT | 1986-02-18 | 1.9078290462493896 |
1500 | ABT | 1986-02-19 | 1.8727580308914185 |
1501 | ABT | 1986-02-20 | 1.8797719478607178 |
1502 | ABT | 1986-02-21 | 1.8797719478607178 |
1503 | ABT | 1986-02-24 | 1.869251012802124 |
1504 | ABT | 1986-02-25 | 1.8587299585342407 |
1505 | ABT | 1986-02-26 | 1.869251012802124 |
1506 | ABT | 1986-02-27 | 1.9218569993972778 |
1507 | ABT | 1986-02-28 | 1.9814770221710205 |
1508 | ABT | 1986-03-03 | 1.9884910583496094 |
1509 | ABT | 1986-03-04 | 2.013040065765381 |
1510 | ABT | 1986-03-05 | 2.048110008239746 |
1511 | ABT | 1986-03-06 | 2.076167106628418 |
1512 | ABT | 1986-03-07 | 2.0831809043884277 |
1513 | ABT | 1986-03-10 | 2.076167106628418 |
1514 | ABT | 1986-03-11 | 2.1042230129241943 |
1515 | ABT | 1986-03-12 | 2.076167106628418 |
1516 | ABT | 1986-03-13 | 2.125264883041382 |
1517 | ABT | 1986-03-14 | 2.1533210277557373 |
1518 | ABT | 1986-03-17 | 2.1743640899658203 |
1519 | ABT | 1986-03-18 | 2.2515180110931396 |
1520 | ABT | 1986-03-19 | 2.244503974914551 |
1521 | ABT | 1986-03-20 | 2.2515180110931396 |
1522 | ABT | 1986-03-21 | 2.2094340324401855 |
1523 | ABT | 1986-03-24 | 2.2865889072418213 |
1524 | ABT | 1986-03-25 | 2.2795751094818115 |
1525 | ABT | 1986-03-26 | 2.3497159481048584 |
1526 | ABT | 1986-03-27 | 2.3988139629364014 |
1527 | ABT | 1986-03-31 | 2.419856071472168 |
1528 | ABT | 1986-04-01 | 2.3391940593719482 |
1529 | ABT | 1986-04-02 | 2.3286728858947754 |
1530 | ABT | 1986-04-03 | 2.3532230854034424 |
1531 | ABT | 1986-04-04 | 2.3216590881347656 |
1532 | ABT | 1986-04-07 | 2.2900960445404053 |
1533 | ABT | 1986-04-08 | 2.3181519508361816 |
1534 | ABT | 1986-04-09 | 2.304124116897583 |
1535 | ABT | 1986-04-10 | 2.37426495552063 |
1536 | ABT | 1986-04-11 | 2.370758056640625 |
1537 | ABT | 1986-04-14 | 2.3882930278778076 |
1538 | ABT | 1986-04-15 | 2.426870107650757 |
1539 | ABT | 1986-04-16 | 2.5180530548095703 |
1540 | ABT | 1986-04-17 | 2.546109914779663 |
1541 | ABT | 1986-04-18 | 2.556631088256836 |
1542 | ABT | 1986-04-21 | 2.542603015899658 |
1543 | ABT | 1986-04-22 | 2.475969076156616 |
1544 | ABT | 1986-04-23 | 2.4654479026794434 |
1545 | ABT | 1986-04-24 | 2.525067090988159 |
1546 | ABT | 1986-04-25 | 2.542603015899658 |
1547 | ABT | 1986-04-28 | 2.525067090988159 |
1548 | ABT | 1986-04-29 | 2.482983112335205 |
1549 | ABT | 1986-04-30 | 2.419856071472168 |
1550 | ABT | 1986-05-01 | 2.4058279991149902 |
1551 | ABT | 1986-05-02 | 2.4023211002349854 |
1552 | ABT | 1986-05-05 | 2.4514200687408447 |
1553 | ABT | 1986-05-06 | 2.4373910427093506 |
1554 | ABT | 1986-05-07 | 2.426870107650757 |
1555 | ABT | 1986-05-08 | 2.423362970352173 |
1556 | ABT | 1986-05-09 | 2.412842035293579 |
1557 | ABT | 1986-05-12 | 2.3847858905792236 |
1558 | ABT | 1986-05-13 | 2.3988139629364014 |
1559 | ABT | 1986-05-14 | 2.423362970352173 |
1560 | ABT | 1986-05-15 | 2.370758056640625 |
1561 | ABT | 1986-05-16 | 2.3812789916992188 |
1562 | ABT | 1986-05-19 | 2.3917999267578125 |
1563 | ABT | 1986-05-20 | 2.3988139629364014 |
1564 | ABT | 1986-05-21 | 2.4023211002349854 |
1565 | ABT | 1986-05-22 | 2.5075318813323975 |
1566 | ABT | 1986-05-23 | 2.525067090988159 |
1567 | ABT | 1986-05-27 | 2.5636448860168457 |
1568 | ABT | 1986-05-28 | 2.5776729583740234 |
1569 | ABT | 1986-05-29 | 2.5846869945526123 |
1570 | ABT | 1986-05-30 | 2.595207929611206 |
1571 | ABT | 1986-06-02 | 2.5811800956726074 |
1572 | ABT | 1986-06-03 | 2.588193893432617 |
1573 | ABT | 1986-06-04 | 2.5671520233154297 |
1574 | ABT | 1986-06-05 | 2.6162500381469727 |
1575 | ABT | 1986-06-06 | 2.630279064178467 |
1576 | ABT | 1986-06-09 | 2.595207929611206 |
1577 | ABT | 1986-06-10 | 2.6162500381469727 |
1578 | ABT | 1986-06-11 | 2.6513209342956543 |
1579 | ABT | 1986-06-12 | 2.728476047515869 |
1580 | ABT | 1986-06-13 | 2.777574062347412 |
1581 | ABT | 1986-06-16 | 2.7916018962860107 |
1582 | ABT | 1986-06-17 | 2.784588098526001 |
1583 | ABT | 1986-06-18 | 2.7425038814544678 |
1584 | ABT | 1986-06-19 | 2.728476047515869 |
1585 | ABT | 1986-06-20 | 2.8617429733276367 |
1586 | ABT | 1986-06-23 | 2.7705600261688232 |
1587 | ABT | 1986-06-24 | 2.847714900970459 |
1588 | ABT | 1986-06-25 | 2.910841941833496 |
1589 | ABT | 1986-06-26 | 2.9038279056549072 |
1590 | ABT | 1986-06-27 | 2.973968029022217 |
1591 | ABT | 1986-06-30 | 3.0160529613494873 |
1592 | ABT | 1986-07-01 | 3.0511229038238525 |
1593 | ABT | 1986-07-02 | 3.0441091060638428 |
1594 | ABT | 1986-07-03 | 3.0441091060638428 |
1595 | ABT | 1986-07-07 | 2.8687570095062256 |
1596 | ABT | 1986-07-08 | 2.7495179176330566 |
1597 | ABT | 1986-07-09 | 2.8617429733276367 |
1598 | ABT | 1986-07-10 | 2.840701103210449 |
1599 | ABT | 1986-07-11 | 2.8617429733276367 |
1600 | ABT | 1986-07-14 | 2.7495179176330566 |
1601 | ABT | 1986-07-15 | 2.6793770790100098 |
1602 | ABT | 1986-07-16 | 2.7004189491271973 |
1603 | ABT | 1986-07-17 | 2.777574062347412 |
1604 | ABT | 1986-07-18 | 2.8336870670318604 |
1605 | ABT | 1986-07-21 | 2.8336870670318604 |
1606 | ABT | 1986-07-22 | 2.8266730308532715 |
1607 | ABT | 1986-07-23 | 2.7916018962860107 |
1608 | ABT | 1986-07-24 | 2.805630922317505 |
1609 | ABT | 1986-07-25 | 2.8196589946746826 |
1610 | ABT | 1986-07-28 | 2.777574062347412 |
1611 | ABT | 1986-07-29 | 2.7214620113372803 |
1612 | ABT | 1986-07-30 | 2.7635459899902344 |
1613 | ABT | 1986-07-31 | 2.8196589946746826 |
1614 | ABT | 1986-08-01 | 2.889799118041992 |
1615 | ABT | 1986-08-04 | 2.917855978012085 |
1616 | ABT | 1986-08-05 | 2.889799118041992 |
1617 | ABT | 1986-08-06 | 2.9318840503692627 |
1618 | ABT | 1986-08-07 | 2.9038279056549072 |
1619 | ABT | 1986-08-08 | 2.8687570095062256 |
1620 | ABT | 1986-08-11 | 2.896812915802002 |
1621 | ABT | 1986-08-12 | 2.917855978012085 |
1622 | ABT | 1986-08-13 | 2.9459118843078613 |
1623 | ABT | 1986-08-14 | 2.910841941833496 |
1624 | ABT | 1986-08-15 | 2.8827850818634033 |
1625 | ABT | 1986-08-18 | 2.847714900970459 |
1626 | ABT | 1986-08-19 | 2.8617429733276367 |
1627 | ABT | 1986-08-20 | 2.854728937149048 |
1628 | ABT | 1986-08-21 | 2.8126449584960938 |
1629 | ABT | 1986-08-22 | 2.7916018962860107 |
1630 | ABT | 1986-08-25 | 2.7425038814544678 |
1631 | ABT | 1986-08-26 | 2.8126449584960938 |
1632 | ABT | 1986-08-27 | 2.7495179176330566 |
1633 | ABT | 1986-08-28 | 2.735490083694458 |
1634 | ABT | 1986-08-29 | 2.784588098526001 |
1635 | ABT | 1986-09-02 | 2.728476047515869 |
1636 | ABT | 1986-09-03 | 2.707432985305786 |
1637 | ABT | 1986-09-04 | 2.7214620113372803 |
1638 | ABT | 1986-09-05 | 2.623265027999878 |
1639 | ABT | 1986-09-08 | 2.609236001968384 |
1640 | ABT | 1986-09-09 | 2.6443068981170654 |
1641 | ABT | 1986-09-10 | 2.5390961170196533 |
1642 | ABT | 1986-09-11 | 2.4058279991149902 |
1643 | ABT | 1986-09-12 | 2.370758056640625 |
1644 | ABT | 1986-09-15 | 2.363744020462036 |
1645 | ABT | 1986-09-16 | 2.3497159481048584 |
1646 | ABT | 1986-09-17 | 2.3988139629364014 |
1647 | ABT | 1986-09-18 | 2.363744020462036 |
1648 | ABT | 1986-09-19 | 2.3567299842834473 |
1649 | ABT | 1986-09-22 | 2.482983112335205 |
1650 | ABT | 1986-09-23 | 2.5040249824523926 |
1651 | ABT | 1986-09-24 | 2.475969076156616 |
1652 | ABT | 1986-09-25 | 2.3847858905792236 |
1653 | ABT | 1986-09-26 | 2.370758056640625 |
1654 | ABT | 1986-09-29 | 2.342700958251953 |
1655 | ABT | 1986-09-30 | 2.3497159481048584 |
1656 | ABT | 1986-10-01 | 2.412842035293579 |
1657 | ABT | 1986-10-02 | 2.4689550399780273 |
1658 | ABT | 1986-10-03 | 2.5040249824523926 |
1659 | ABT | 1986-10-06 | 2.5320820808410645 |
1660 | ABT | 1986-10-07 | 2.5320820808410645 |
1661 | ABT | 1986-10-08 | 2.4970109462738037 |
1662 | ABT | 1986-10-09 | 2.489996910095215 |
1663 | ABT | 1986-10-10 | 2.4689550399780273 |
1664 | ABT | 1986-10-13 | 2.4338839054107666 |
1665 | ABT | 1986-10-14 | 2.370758056640625 |
1666 | ABT | 1986-10-15 | 2.3847858905792236 |
1667 | ABT | 1986-10-16 | 2.4970109462738037 |
1668 | ABT | 1986-10-17 | 2.4689550399780273 |
1669 | ABT | 1986-10-20 | 2.4338839054107666 |
1670 | ABT | 1986-10-21 | 2.4549269676208496 |
1671 | ABT | 1986-10-22 | 2.4689550399780273 |
1672 | ABT | 1986-10-23 | 2.5110390186309814 |
1673 | ABT | 1986-10-24 | 2.482983112335205 |
1674 | ABT | 1986-10-27 | 2.4689550399780273 |
1675 | ABT | 1986-10-28 | 2.412842035293579 |
1676 | ABT | 1986-10-29 | 2.4058279991149902 |
1677 | ABT | 1986-10-30 | 2.4338839054107666 |
1678 | ABT | 1986-10-31 | 2.412842035293579 |
1679 | ABT | 1986-11-03 | 2.4479129314422607 |
1680 | ABT | 1986-11-04 | 2.5180530548095703 |
1681 | ABT | 1986-11-05 | 2.5110390186309814 |
1682 | ABT | 1986-11-06 | 2.5110390186309814 |
1683 | ABT | 1986-11-07 | 2.546109914779663 |
1684 | ABT | 1986-11-10 | 2.6863911151885986 |
1685 | ABT | 1986-11-11 | 2.6934049129486084 |
1686 | ABT | 1986-11-12 | 2.630279064178467 |
1687 | ABT | 1986-11-13 | 2.5811800956726074 |
1688 | ABT | 1986-11-14 | 2.5741660594940186 |
1689 | ABT | 1986-11-17 | 2.546109914779663 |
1690 | ABT | 1986-11-18 | 2.4689550399780273 |
1691 | ABT | 1986-11-19 | 2.489996910095215 |
1692 | ABT | 1986-11-20 | 2.588193893432617 |
1693 | ABT | 1986-11-21 | 2.672363042831421 |
1694 | ABT | 1986-11-24 | 2.665349006652832 |
1695 | ABT | 1986-11-25 | 2.6863911151885986 |
1696 | ABT | 1986-11-26 | 2.665349006652832 |
1697 | ABT | 1986-11-28 | 2.6443068981170654 |
1698 | ABT | 1986-12-01 | 2.602221965789795 |
1699 | ABT | 1986-12-02 | 2.6934049129486084 |
1700 | ABT | 1986-12-03 | 2.7144479751586914 |
1701 | ABT | 1986-12-04 | 2.735490083694458 |
1702 | ABT | 1986-12-05 | 2.728476047515869 |
1703 | ABT | 1986-12-08 | 2.728476047515869 |
1704 | ABT | 1986-12-09 | 2.735490083694458 |
1705 | ABT | 1986-12-10 | 2.7425038814544678 |
1706 | ABT | 1986-12-11 | 2.735490083694458 |
1707 | ABT | 1986-12-12 | 2.7144479751586914 |
1708 | ABT | 1986-12-15 | 2.7214620113372803 |
1709 | ABT | 1986-12-16 | 2.7425038814544678 |
1710 | ABT | 1986-12-17 | 2.6863911151885986 |
1711 | ABT | 1986-12-18 | 2.665349006652832 |
1712 | ABT | 1986-12-19 | 2.6934049129486084 |
1713 | ABT | 1986-12-22 | 2.6934049129486084 |
1714 | ABT | 1986-12-23 | 2.665349006652832 |
1715 | ABT | 1986-12-24 | 2.6793770790100098 |
1716 | ABT | 1986-12-26 | 2.6934049129486084 |
1717 | ABT | 1986-12-29 | 2.6513209342956543 |
1718 | ABT | 1986-12-30 | 2.623265027999878 |
1719 | ABT | 1986-12-31 | 2.560137987136841 |
1720 | ABT | 1987-01-02 | 2.665349006652832 |
1721 | ABT | 1987-01-05 | 2.728476047515869 |
1722 | ABT | 1987-01-06 | 2.707432985305786 |
1723 | ABT | 1987-01-07 | 2.735490083694458 |
1724 | ABT | 1987-01-08 | 2.784588098526001 |
1725 | ABT | 1987-01-09 | 2.7635459899902344 |
1726 | ABT | 1987-01-12 | 2.840701103210449 |
1727 | ABT | 1987-01-13 | 2.854728937149048 |
1728 | ABT | 1987-01-14 | 2.840701103210449 |
1729 | ABT | 1987-01-15 | 2.8687570095062256 |
1730 | ABT | 1987-01-16 | 2.889799118041992 |
1731 | ABT | 1987-01-19 | 2.924870014190674 |
1732 | ABT | 1987-01-20 | 2.9388980865478516 |
1733 | ABT | 1987-01-21 | 2.917855978012085 |
1734 | ABT | 1987-01-22 | 2.959939956665039 |
1735 | ABT | 1987-01-23 | 2.9809820652008057 |
1736 | ABT | 1987-01-26 | 2.966953992843628 |
1737 | ABT | 1987-01-27 | 3.037095069885254 |
1738 | ABT | 1987-01-28 | 3.072165012359619 |
1739 | ABT | 1987-01-29 | 3.0651509761810303 |
1740 | ABT | 1987-01-30 | 3.0511229038238525 |
1741 | ABT | 1987-02-02 | 3.072165012359619 |
1742 | ABT | 1987-02-03 | 3.0651509761810303 |
1743 | ABT | 1987-02-04 | 3.254530906677246 |
1744 | ABT | 1987-02-05 | 3.324671983718872 |
1745 | ABT | 1987-02-06 | 3.2966160774230957 |
1746 | ABT | 1987-02-09 | 3.275573968887329 |
1747 | ABT | 1987-02-10 | 3.219460964202881 |
1748 | ABT | 1987-02-11 | 3.2685599327087402 |
1749 | ABT | 1987-02-12 | 3.2405030727386475 |
1750 | ABT | 1987-02-13 | 3.324671983718872 |
1751 | ABT | 1987-02-17 | 3.443911075592041 |
1752 | ABT | 1987-02-18 | 3.457940101623535 |
1753 | ABT | 1987-02-19 | 3.436897039413452 |
1754 | ABT | 1987-02-20 | 3.4228689670562744 |
1755 | ABT | 1987-02-23 | 3.3106439113616943 |
1756 | ABT | 1987-02-24 | 3.394813060760498 |
1757 | ABT | 1987-02-25 | 3.471967935562134 |
1758 | ABT | 1987-02-26 | 3.443911075592041 |
1759 | ABT | 1987-02-27 | 3.3807849884033203 |
1760 | ABT | 1987-03-02 | 3.394813060760498 |
1761 | ABT | 1987-03-03 | 3.436897039413452 |
1762 | ABT | 1987-03-04 | 3.4789819717407227 |
1763 | ABT | 1987-03-05 | 3.5280799865722656 |
1764 | ABT | 1987-03-06 | 3.5000240802764893 |
1765 | ABT | 1987-03-09 | 3.4298830032348633 |
1766 | ABT | 1987-03-10 | 3.471967935562134 |
1767 | ABT | 1987-03-11 | 3.5000240802764893 |
1768 | ABT | 1987-03-12 | 3.5000240802764893 |
1769 | ABT | 1987-03-13 | 3.457940101623535 |
1770 | ABT | 1987-03-16 | 3.3737709522247314 |
1771 | ABT | 1987-03-17 | 3.436897039413452 |
1772 | ABT | 1987-03-18 | 3.471967935562134 |
1773 | ABT | 1987-03-19 | 3.5280799865722656 |
1774 | ABT | 1987-03-20 | 3.584192991256714 |
1775 | ABT | 1987-03-23 | 3.703432083129883 |
1776 | ABT | 1987-03-24 | 3.752531051635742 |
1777 | ABT | 1987-03-25 | 3.689404010772705 |
1778 | ABT | 1987-03-26 | 3.647320032119751 |
1779 | ABT | 1987-03-27 | 3.457940101623535 |
1780 | ABT | 1987-03-30 | 3.387799024581909 |
1781 | ABT | 1987-03-31 | 3.3807849884033203 |
1782 | ABT | 1987-04-01 | 3.5350940227508545 |
1783 | ABT | 1987-04-02 | 3.5982210636138916 |
1784 | ABT | 1987-04-03 | 3.6613481044769287 |
1785 | ABT | 1987-04-06 | 3.633291006088257 |
1786 | ABT | 1987-04-07 | 3.507038116455078 |
1787 | ABT | 1987-04-08 | 3.584192991256714 |
1788 | ABT | 1987-04-09 | 3.4509260654449463 |
1789 | ABT | 1987-04-10 | 3.4789819717407227 |
1790 | ABT | 1987-04-13 | 3.324671983718872 |
1791 | ABT | 1987-04-14 | 3.282588005065918 |
1792 | ABT | 1987-04-15 | 3.394813060760498 |
1793 | ABT | 1987-04-16 | 3.443911075592041 |
1794 | ABT | 1987-04-20 | 3.4228689670562744 |
1795 | ABT | 1987-04-21 | 3.5280799865722656 |
1796 | ABT | 1987-04-22 | 3.457940101623535 |
1797 | ABT | 1987-04-23 | 3.3527278900146484 |
1798 | ABT | 1987-04-24 | 3.2685599327087402 |
1799 | ABT | 1987-04-27 | 3.275573968887329 |
1800 | ABT | 1987-04-28 | 3.3106439113616943 |
1801 | ABT | 1987-04-29 | 3.331686019897461 |
1802 | ABT | 1987-04-30 | 3.3527278900146484 |
1803 | ABT | 1987-05-01 | 3.317657947540283 |
1804 | ABT | 1987-05-04 | 3.33870005607605 |
1805 | ABT | 1987-05-05 | 3.443911075592041 |
1806 | ABT | 1987-05-06 | 3.471967935562134 |
1807 | ABT | 1987-05-07 | 3.4298830032348633 |
1808 | ABT | 1987-05-08 | 3.3667569160461426 |
1809 | ABT | 1987-05-11 | 3.3807849884033203 |
1810 | ABT | 1987-05-12 | 3.3807849884033203 |
1811 | ABT | 1987-05-13 | 3.3807849884033203 |
1812 | ABT | 1987-05-14 | 3.471967935562134 |
1813 | ABT | 1987-05-15 | 3.3036301136016846 |
1814 | ABT | 1987-05-18 | 3.282588005065918 |
1815 | ABT | 1987-05-19 | 3.0441091060638428 |
1816 | ABT | 1987-05-20 | 3.1282780170440674 |
1817 | ABT | 1987-05-21 | 3.1843910217285156 |
1818 | ABT | 1987-05-22 | 3.2685599327087402 |
1819 | ABT | 1987-05-26 | 3.394813060760498 |
1820 | ABT | 1987-05-27 | 3.387799024581909 |
1821 | ABT | 1987-05-28 | 3.443911075592041 |
1822 | ABT | 1987-05-29 | 3.3737709522247314 |
1823 | ABT | 1987-06-01 | 3.3667569160461426 |
1824 | ABT | 1987-06-02 | 3.317657947540283 |
1825 | ABT | 1987-06-03 | 3.443911075592041 |
1826 | ABT | 1987-06-04 | 3.471967935562134 |
1827 | ABT | 1987-06-05 | 3.5000240802764893 |
1828 | ABT | 1987-06-08 | 3.5000240802764893 |
1829 | ABT | 1987-06-09 | 3.4930100440979004 |
1830 | ABT | 1987-06-10 | 3.5000240802764893 |
1831 | ABT | 1987-06-11 | 3.507038116455078 |
1832 | ABT | 1987-06-12 | 3.5350940227508545 |
1833 | ABT | 1987-06-15 | 3.640305995941162 |
1834 | ABT | 1987-06-16 | 3.6683619022369385 |
1835 | ABT | 1987-06-17 | 3.626276969909668 |
1836 | ABT | 1987-06-18 | 3.65433406829834 |
1837 | ABT | 1987-06-19 | 3.65433406829834 |
1838 | ABT | 1987-06-22 | 3.703432083129883 |
1839 | ABT | 1987-06-23 | 3.6613481044769287 |
1840 | ABT | 1987-06-24 | 3.633291006088257 |
1841 | ABT | 1987-06-25 | 3.626276969909668 |
1842 | ABT | 1987-06-26 | 3.584192991256714 |
1843 | ABT | 1987-06-29 | 3.5421090126037598 |
1844 | ABT | 1987-06-30 | 3.5000240802764893 |
1845 | ABT | 1987-07-01 | 3.5000240802764893 |
1846 | ABT | 1987-07-02 | 3.464953899383545 |
1847 | ABT | 1987-07-06 | 3.457940101623535 |
1848 | ABT | 1987-07-07 | 3.5350940227508545 |
1849 | ABT | 1987-07-08 | 3.584192991256714 |
1850 | ABT | 1987-07-09 | 3.514051914215088 |
1851 | ABT | 1987-07-10 | 3.4789819717407227 |
1852 | ABT | 1987-07-13 | 3.4158549308776855 |
1853 | ABT | 1987-07-14 | 3.4088408946990967 |
1854 | ABT | 1987-07-15 | 3.4228689670562744 |
1855 | ABT | 1987-07-16 | 3.507038116455078 |
1856 | ABT | 1987-07-17 | 3.5912070274353027 |
1857 | ABT | 1987-07-20 | 3.507038116455078 |
1858 | ABT | 1987-07-21 | 3.4789819717407227 |
1859 | ABT | 1987-07-22 | 3.4930100440979004 |
1860 | ABT | 1987-07-23 | 3.457940101623535 |
1861 | ABT | 1987-07-24 | 3.507038116455078 |
1862 | ABT | 1987-07-27 | 3.4930100440979004 |
1863 | ABT | 1987-07-28 | 3.4859960079193115 |
1864 | ABT | 1987-07-29 | 3.584192991256714 |
1865 | ABT | 1987-07-30 | 3.5561370849609375 |
1866 | ABT | 1987-07-31 | 3.5350940227508545 |
1867 | ABT | 1987-08-03 | 3.5491230487823486 |
1868 | ABT | 1987-08-04 | 3.471967935562134 |
1869 | ABT | 1987-08-05 | 3.443911075592041 |
1870 | ABT | 1987-08-06 | 3.464953899383545 |
1871 | ABT | 1987-08-07 | 3.514051914215088 |
1872 | ABT | 1987-08-10 | 3.619262933731079 |
1873 | ABT | 1987-08-11 | 3.689404010772705 |
1874 | ABT | 1987-08-12 | 3.703432083129883 |
1875 | ABT | 1987-08-13 | 3.6753759384155273 |
1876 | ABT | 1987-08-14 | 3.626276969909668 |
1877 | ABT | 1987-08-17 | 3.6122488975524902 |
1878 | ABT | 1987-08-18 | 3.633291006088257 |
1879 | ABT | 1987-08-19 | 3.6122488975524902 |
1880 | ABT | 1987-08-20 | 3.65433406829834 |
1881 | ABT | 1987-08-21 | 3.65433406829834 |
1882 | ABT | 1987-08-24 | 3.6052350997924805 |
1883 | ABT | 1987-08-25 | 3.6613481044769287 |
1884 | ABT | 1987-08-26 | 3.5912070274353027 |
1885 | ABT | 1987-08-27 | 3.5210659503936768 |
1886 | ABT | 1987-08-28 | 3.4228689670562744 |
1887 | ABT | 1987-08-31 | 3.5210659503936768 |
1888 | ABT | 1987-09-01 | 3.4930100440979004 |
1889 | ABT | 1987-09-02 | 3.436897039413452 |
1890 | ABT | 1987-09-03 | 3.4298830032348633 |
1891 | ABT | 1987-09-04 | 3.4509260654449463 |
1892 | ABT | 1987-09-08 | 3.394813060760498 |
1893 | ABT | 1987-09-09 | 3.3737709522247314 |
1894 | ABT | 1987-09-10 | 3.4088408946990967 |
1895 | ABT | 1987-09-11 | 3.5280799865722656 |
1896 | ABT | 1987-09-14 | 3.5350940227508545 |
1897 | ABT | 1987-09-15 | 3.464953899383545 |
1898 | ABT | 1987-09-16 | 3.359743118286133 |
1899 | ABT | 1987-09-17 | 3.331686019897461 |
1900 | ABT | 1987-09-18 | 3.359743118286133 |
1901 | ABT | 1987-09-21 | 3.2475171089172363 |
1902 | ABT | 1987-09-22 | 3.331686019897461 |
1903 | ABT | 1987-09-23 | 3.289602041244507 |
1904 | ABT | 1987-09-24 | 3.289602041244507 |
1905 | ABT | 1987-09-25 | 3.261544942855835 |
1906 | ABT | 1987-09-28 | 3.275573968887329 |
1907 | ABT | 1987-09-29 | 3.3527278900146484 |
1908 | ABT | 1987-09-30 | 3.3106439113616943 |
1909 | ABT | 1987-10-01 | 3.359743118286133 |
1910 | ABT | 1987-10-02 | 3.4158549308776855 |
1911 | ABT | 1987-10-05 | 3.4228689670562744 |
1912 | ABT | 1987-10-06 | 3.1984190940856934 |
1913 | ABT | 1987-10-07 | 3.282588005065918 |
1914 | ABT | 1987-10-08 | 3.212446928024292 |
1915 | ABT | 1987-10-09 | 3.2966160774230957 |
1916 | ABT | 1987-10-12 | 3.205432891845703 |
1917 | ABT | 1987-10-13 | 3.2405030727386475 |
1918 | ABT | 1987-10-14 | 3.1142499446868896 |
1919 | ABT | 1987-10-15 | 3.0581369400024414 |
1920 | ABT | 1987-10-16 | 2.917855978012085 |
1921 | ABT | 1987-10-19 | 2.609236001968384 |
1922 | ABT | 1987-10-20 | 2.595207929611206 |
1923 | ABT | 1987-10-21 | 2.707432985305786 |
1924 | ABT | 1987-10-22 | 2.5811800956726074 |
1925 | ABT | 1987-10-23 | 2.623265027999878 |
1926 | ABT | 1987-10-26 | 2.4338839054107666 |
1927 | ABT | 1987-10-27 | 2.6162500381469727 |
1928 | ABT | 1987-10-28 | 2.658334970474243 |
1929 | ABT | 1987-10-29 | 2.7214620113372803 |
1930 | ABT | 1987-10-30 | 2.7916018962860107 |
1931 | ABT | 1987-11-02 | 2.847714900970459 |
1932 | ABT | 1987-11-03 | 2.840701103210449 |
1933 | ABT | 1987-11-04 | 2.7635459899902344 |
1934 | ABT | 1987-11-05 | 2.784588098526001 |
1935 | ABT | 1987-11-06 | 2.6934049129486084 |
1936 | ABT | 1987-11-09 | 2.5811800956726074 |
1937 | ABT | 1987-11-10 | 2.546109914779663 |
1938 | ABT | 1987-11-11 | 2.6793770790100098 |
1939 | ABT | 1987-11-12 | 2.7425038814544678 |
1940 | ABT | 1987-11-13 | 2.672363042831421 |
1941 | ABT | 1987-11-16 | 2.6793770790100098 |
1942 | ABT | 1987-11-17 | 2.588193893432617 |
1943 | ABT | 1987-11-18 | 2.5811800956726074 |
1944 | ABT | 1987-11-19 | 2.5671520233154297 |
1945 | ABT | 1987-11-20 | 2.602221965789795 |
1946 | ABT | 1987-11-23 | 2.595207929611206 |
1947 | ABT | 1987-11-24 | 2.6934049129486084 |
1948 | ABT | 1987-11-25 | 2.6162500381469727 |
1949 | ABT | 1987-11-27 | 2.595207929611206 |
1950 | ABT | 1987-11-30 | 2.419856071472168 |
1951 | ABT | 1987-12-01 | 2.4479129314422607 |
1952 | ABT | 1987-12-02 | 2.5180530548095703 |
1953 | ABT | 1987-12-03 | 2.419856071472168 |
1954 | ABT | 1987-12-04 | 2.412842035293579 |
1955 | ABT | 1987-12-07 | 2.4689550399780273 |
1956 | ABT | 1987-12-08 | 2.560137987136841 |
1957 | ABT | 1987-12-09 | 2.5811800956726074 |
1958 | ABT | 1987-12-10 | 2.5390961170196533 |
1959 | ABT | 1987-12-11 | 2.5180530548095703 |
1960 | ABT | 1987-12-14 | 2.5811800956726074 |
1961 | ABT | 1987-12-15 | 2.6162500381469727 |
1962 | ABT | 1987-12-16 | 2.658334970474243 |
1963 | ABT | 1987-12-17 | 2.6372931003570557 |
1964 | ABT | 1987-12-18 | 2.672363042831421 |
1965 | ABT | 1987-12-21 | 2.6934049129486084 |
1966 | ABT | 1987-12-22 | 2.6162500381469727 |
1967 | ABT | 1987-12-23 | 2.735490083694458 |
1968 | ABT | 1987-12-24 | 2.6934049129486084 |
1969 | ABT | 1987-12-28 | 2.623265027999878 |
1970 | ABT | 1987-12-29 | 2.6162500381469727 |
1971 | ABT | 1987-12-30 | 2.6793770790100098 |
1972 | ABT | 1987-12-31 | 2.707432985305786 |
1973 | ABT | 1988-01-04 | 2.728476047515869 |
1974 | ABT | 1988-01-05 | 2.7916018962860107 |
1975 | ABT | 1988-01-06 | 2.784588098526001 |
1976 | ABT | 1988-01-07 | 2.7635459899902344 |
1977 | ABT | 1988-01-08 | 2.658334970474243 |
1978 | ABT | 1988-01-11 | 2.623265027999878 |
1979 | ABT | 1988-01-12 | 2.630279064178467 |
1980 | ABT | 1988-01-13 | 2.609236001968384 |
1981 | ABT | 1988-01-14 | 2.658334970474243 |
1982 | ABT | 1988-01-15 | 2.7425038814544678 |
1983 | ABT | 1988-01-18 | 2.6863911151885986 |
1984 | ABT | 1988-01-19 | 2.7214620113372803 |
1985 | ABT | 1988-01-20 | 2.672363042831421 |
1986 | ABT | 1988-01-21 | 2.6793770790100098 |
1987 | ABT | 1988-01-22 | 2.6162500381469727 |
1988 | ABT | 1988-01-25 | 2.5811800956726074 |
1989 | ABT | 1988-01-26 | 2.5741660594940186 |
1990 | ABT | 1988-01-27 | 2.5811800956726074 |
1991 | ABT | 1988-01-28 | 2.6513209342956543 |
1992 | ABT | 1988-01-29 | 2.735490083694458 |
1993 | ABT | 1988-02-01 | 2.7214620113372803 |
1994 | ABT | 1988-02-02 | 2.7214620113372803 |
1995 | ABT | 1988-02-03 | 2.665349006652832 |
1996 | ABT | 1988-02-04 | 2.630279064178467 |
1997 | ABT | 1988-02-05 | 2.6162500381469727 |
1998 | ABT | 1988-02-08 | 2.6162500381469727 |
1999 | ABT | 1988-02-09 | 2.609236001968384 |
2000 | ABT | 1988-02-10 | 2.672363042831421 |
2001 | ABT | 1988-02-11 | 2.665349006652832 |
2002 | ABT | 1988-02-12 | 2.707432985305786 |
2003 | ABT | 1988-02-16 | 2.728476047515869 |
2004 | ABT | 1988-02-17 | 2.707432985305786 |
2005 | ABT | 1988-02-18 | 2.6513209342956543 |
2006 | ABT | 1988-02-19 | 2.7144479751586914 |
2007 | ABT | 1988-02-22 | 2.777574062347412 |
2008 | ABT | 1988-02-23 | 2.7986159324645996 |
2009 | ABT | 1988-02-24 | 2.8336870670318604 |
2010 | ABT | 1988-02-25 | 2.8196589946746826 |
2011 | ABT | 1988-02-26 | 2.7986159324645996 |
2012 | ABT | 1988-02-29 | 2.917855978012085 |
2013 | ABT | 1988-03-01 | 2.9038279056549072 |
2014 | ABT | 1988-03-02 | 2.896812915802002 |
2015 | ABT | 1988-03-03 | 2.9038279056549072 |
2016 | ABT | 1988-03-04 | 2.896812915802002 |
2017 | ABT | 1988-03-07 | 2.889799118041992 |
2018 | ABT | 1988-03-08 | 2.8196589946746826 |
2019 | ABT | 1988-03-09 | 2.8196589946746826 |
2020 | ABT | 1988-03-10 | 2.7635459899902344 |
2021 | ABT | 1988-03-11 | 2.6934049129486084 |
2022 | ABT | 1988-03-14 | 2.7214620113372803 |
2023 | ABT | 1988-03-15 | 2.728476047515869 |
2024 | ABT | 1988-03-16 | 2.7214620113372803 |
2025 | ABT | 1988-03-17 | 2.7705600261688232 |
2026 | ABT | 1988-03-18 | 2.8196589946746826 |
2027 | ABT | 1988-03-21 | 2.7916018962860107 |
2028 | ABT | 1988-03-22 | 2.7635459899902344 |
2029 | ABT | 1988-03-23 | 2.7144479751586914 |
2030 | ABT | 1988-03-24 | 2.6863911151885986 |
2031 | ABT | 1988-03-25 | 2.602221965789795 |
2032 | ABT | 1988-03-28 | 2.609236001968384 |
2033 | ABT | 1988-03-29 | 2.6372931003570557 |
2034 | ABT | 1988-03-30 | 2.630279064178467 |
2035 | ABT | 1988-03-31 | 2.630279064178467 |
2036 | ABT | 1988-04-04 | 2.595207929611206 |
2037 | ABT | 1988-04-05 | 2.630279064178467 |
2038 | ABT | 1988-04-06 | 2.672363042831421 |
2039 | ABT | 1988-04-07 | 2.7425038814544678 |
2040 | ABT | 1988-04-08 | 2.8336870670318604 |
2041 | ABT | 1988-04-11 | 2.8126449584960938 |
2042 | ABT | 1988-04-12 | 2.8266730308532715 |
2043 | ABT | 1988-04-13 | 2.8196589946746826 |
2044 | ABT | 1988-04-14 | 2.707432985305786 |
2045 | ABT | 1988-04-15 | 2.6793770790100098 |
2046 | ABT | 1988-04-18 | 2.665349006652832 |
2047 | ABT | 1988-04-19 | 2.609236001968384 |
2048 | ABT | 1988-04-20 | 2.5741660594940186 |
2049 | ABT | 1988-04-21 | 2.5390961170196533 |
2050 | ABT | 1988-04-22 | 2.595207929611206 |
2051 | ABT | 1988-04-25 | 2.658334970474243 |
2052 | ABT | 1988-04-26 | 2.707432985305786 |
2053 | ABT | 1988-04-27 | 2.6443068981170654 |
2054 | ABT | 1988-04-28 | 2.609236001968384 |
2055 | ABT | 1988-04-29 | 2.560137987136841 |
2056 | ABT | 1988-05-02 | 2.595207929611206 |
2057 | ABT | 1988-05-03 | 2.5811800956726074 |
2058 | ABT | 1988-05-04 | 2.560137987136841 |
2059 | ABT | 1988-05-05 | 2.5320820808410645 |
2060 | ABT | 1988-05-06 | 2.482983112335205 |
2061 | ABT | 1988-05-09 | 2.5040249824523926 |
2062 | ABT | 1988-05-10 | 2.4689550399780273 |
2063 | ABT | 1988-05-11 | 2.419856071472168 |
2064 | ABT | 1988-05-12 | 2.412842035293579 |
2065 | ABT | 1988-05-13 | 2.4549269676208496 |
2066 | ABT | 1988-05-16 | 2.525067090988159 |
2067 | ABT | 1988-05-17 | 2.4970109462738037 |
2068 | ABT | 1988-05-18 | 2.4479129314422607 |
2069 | ABT | 1988-05-19 | 2.440898895263672 |
2070 | ABT | 1988-05-20 | 2.4549269676208496 |
2071 | ABT | 1988-05-23 | 2.419856071472168 |
2072 | ABT | 1988-05-24 | 2.4549269676208496 |
2073 | ABT | 1988-05-25 | 2.475969076156616 |
2074 | ABT | 1988-05-26 | 2.553123950958252 |
2075 | ABT | 1988-05-27 | 2.5320820808410645 |
2076 | ABT | 1988-05-31 | 2.602221965789795 |
2077 | ABT | 1988-06-01 | 2.7425038814544678 |
2078 | ABT | 1988-06-02 | 2.6372931003570557 |
2079 | ABT | 1988-06-03 | 2.5320820808410645 |
2080 | ABT | 1988-06-06 | 2.5110390186309814 |
2081 | ABT | 1988-06-07 | 2.489996910095215 |
2082 | ABT | 1988-06-08 | 2.5390961170196533 |
2083 | ABT | 1988-06-09 | 2.525067090988159 |
2084 | ABT | 1988-06-10 | 2.5180530548095703 |
2085 | ABT | 1988-06-13 | 2.525067090988159 |
2086 | ABT | 1988-06-14 | 2.5320820808410645 |
2087 | ABT | 1988-06-15 | 2.560137987136841 |
2088 | ABT | 1988-06-16 | 2.5320820808410645 |
2089 | ABT | 1988-06-17 | 2.525067090988159 |
2090 | ABT | 1988-06-20 | 2.5110390186309814 |
2091 | ABT | 1988-06-21 | 2.5110390186309814 |
2092 | ABT | 1988-06-22 | 2.5390961170196533 |
2093 | ABT | 1988-06-23 | 2.525067090988159 |
2094 | ABT | 1988-06-24 | 2.4970109462738037 |
2095 | ABT | 1988-06-27 | 2.5180530548095703 |
2096 | ABT | 1988-06-28 | 2.525067090988159 |
2097 | ABT | 1988-06-29 | 2.5110390186309814 |
2098 | ABT | 1988-06-30 | 2.525067090988159 |
2099 | ABT | 1988-07-01 | 2.4970109462738037 |
2100 | ABT | 1988-07-05 | 2.5671520233154297 |
2101 | ABT | 1988-07-06 | 2.560137987136841 |
2102 | ABT | 1988-07-07 | 2.5671520233154297 |
2103 | ABT | 1988-07-08 | 2.553123950958252 |
2104 | ABT | 1988-07-11 | 2.553123950958252 |
2105 | ABT | 1988-07-12 | 2.5320820808410645 |
2106 | ABT | 1988-07-13 | 2.546109914779663 |
2107 | ABT | 1988-07-14 | 2.546109914779663 |
2108 | ABT | 1988-07-15 | 2.5320820808410645 |
2109 | ABT | 1988-07-18 | 2.525067090988159 |
2110 | ABT | 1988-07-19 | 2.5040249824523926 |
2111 | ABT | 1988-07-20 | 2.5180530548095703 |
2112 | ABT | 1988-07-21 | 2.4970109462738037 |
2113 | ABT | 1988-07-22 | 2.4619410037994385 |
2114 | ABT | 1988-07-25 | 2.4689550399780273 |
2115 | ABT | 1988-07-26 | 2.475969076156616 |
2116 | ABT | 1988-07-27 | 2.440898895263672 |
2117 | ABT | 1988-07-28 | 2.482983112335205 |
2118 | ABT | 1988-07-29 | 2.5320820808410645 |
2119 | ABT | 1988-08-01 | 2.5741660594940186 |
2120 | ABT | 1988-08-02 | 2.595207929611206 |
2121 | ABT | 1988-08-03 | 2.6443068981170654 |
2122 | ABT | 1988-08-04 | 2.6162500381469727 |
2123 | ABT | 1988-08-05 | 2.602221965789795 |
2124 | ABT | 1988-08-08 | 2.560137987136841 |
2125 | ABT | 1988-08-09 | 2.560137987136841 |
2126 | ABT | 1988-08-10 | 2.5180530548095703 |
2127 | ABT | 1988-08-11 | 2.5320820808410645 |
2128 | ABT | 1988-08-12 | 2.525067090988159 |
2129 | ABT | 1988-08-15 | 2.475969076156616 |
2130 | ABT | 1988-08-16 | 2.525067090988159 |
2131 | ABT | 1988-08-17 | 2.525067090988159 |
2132 | ABT | 1988-08-18 | 2.560137987136841 |
2133 | ABT | 1988-08-19 | 2.560137987136841 |
2134 | ABT | 1988-08-22 | 2.525067090988159 |
2135 | ABT | 1988-08-23 | 2.5390961170196533 |
2136 | ABT | 1988-08-24 | 2.5811800956726074 |
2137 | ABT | 1988-08-25 | 2.553123950958252 |
2138 | ABT | 1988-08-26 | 2.5671520233154297 |
2139 | ABT | 1988-08-29 | 2.595207929611206 |
2140 | ABT | 1988-08-30 | 2.623265027999878 |
2141 | ABT | 1988-08-31 | 2.6162500381469727 |
2142 | ABT | 1988-09-01 | 2.5811800956726074 |
2143 | ABT | 1988-09-02 | 2.6443068981170654 |
2144 | ABT | 1988-09-06 | 2.6793770790100098 |
2145 | ABT | 1988-09-07 | 2.735490083694458 |
2146 | ABT | 1988-09-08 | 2.7565319538116455 |
2147 | ABT | 1988-09-09 | 2.7214620113372803 |
2148 | ABT | 1988-09-12 | 2.735490083694458 |
2149 | ABT | 1988-09-13 | 2.707432985305786 |
2150 | ABT | 1988-09-14 | 2.735490083694458 |
2151 | ABT | 1988-09-15 | 2.7144479751586914 |
2152 | ABT | 1988-09-16 | 2.735490083694458 |
2153 | ABT | 1988-09-19 | 2.7214620113372803 |
2154 | ABT | 1988-09-20 | 2.7214620113372803 |
2155 | ABT | 1988-09-21 | 2.7495179176330566 |
2156 | ABT | 1988-09-22 | 2.7565319538116455 |
2157 | ABT | 1988-09-23 | 2.6934049129486084 |
2158 | ABT | 1988-09-26 | 2.7144479751586914 |
2159 | ABT | 1988-09-27 | 2.728476047515869 |
2160 | ABT | 1988-09-28 | 2.707432985305786 |
2161 | ABT | 1988-09-29 | 2.735490083694458 |
2162 | ABT | 1988-09-30 | 2.707432985305786 |
2163 | ABT | 1988-10-03 | 2.7214620113372803 |
2164 | ABT | 1988-10-04 | 2.665349006652832 |
2165 | ABT | 1988-10-05 | 2.630279064178467 |
2166 | ABT | 1988-10-06 | 2.5671520233154297 |
2167 | ABT | 1988-10-07 | 2.602221965789795 |
2168 | ABT | 1988-10-10 | 2.609236001968384 |
2169 | ABT | 1988-10-11 | 2.6372931003570557 |
2170 | ABT | 1988-10-12 | 2.623265027999878 |
2171 | ABT | 1988-10-13 | 2.6793770790100098 |
2172 | ABT | 1988-10-14 | 2.7214620113372803 |
2173 | ABT | 1988-10-17 | 2.707432985305786 |
2174 | ABT | 1988-10-18 | 2.7214620113372803 |
2175 | ABT | 1988-10-19 | 2.7004189491271973 |
2176 | ABT | 1988-10-20 | 2.735490083694458 |
2177 | ABT | 1988-10-21 | 2.7214620113372803 |
2178 | ABT | 1988-10-24 | 2.707432985305786 |
2179 | ABT | 1988-10-25 | 2.7214620113372803 |
2180 | ABT | 1988-10-26 | 2.728476047515869 |
2181 | ABT | 1988-10-27 | 2.7144479751586914 |
2182 | ABT | 1988-10-28 | 2.7214620113372803 |
2183 | ABT | 1988-10-31 | 2.6934049129486084 |
2184 | ABT | 1988-11-01 | 2.7144479751586914 |
2185 | ABT | 1988-11-02 | 2.707432985305786 |
2186 | ABT | 1988-11-03 | 2.6793770790100098 |
2187 | ABT | 1988-11-04 | 2.6513209342956543 |
2188 | ABT | 1988-11-07 | 2.6162500381469727 |
2189 | ABT | 1988-11-08 | 2.609236001968384 |
2190 | ABT | 1988-11-09 | 2.5741660594940186 |
2191 | ABT | 1988-11-10 | 2.560137987136841 |
2192 | ABT | 1988-11-11 | 2.525067090988159 |
2193 | ABT | 1988-11-14 | 2.5320820808410645 |
2194 | ABT | 1988-11-15 | 2.5110390186309814 |
2195 | ABT | 1988-11-16 | 2.5040249824523926 |
2196 | ABT | 1988-11-17 | 2.4970109462738037 |
2197 | ABT | 1988-11-18 | 2.5180530548095703 |
2198 | ABT | 1988-11-21 | 2.489996910095215 |
2199 | ABT | 1988-11-22 | 2.489996910095215 |
2200 | ABT | 1988-11-23 | 2.525067090988159 |
2201 | ABT | 1988-11-25 | 2.489996910095215 |
2202 | ABT | 1988-11-28 | 2.525067090988159 |
2203 | ABT | 1988-11-29 | 2.5671520233154297 |
2204 | ABT | 1988-11-30 | 2.5811800956726074 |
2205 | ABT | 1988-12-01 | 2.5671520233154297 |
2206 | ABT | 1988-12-02 | 2.5811800956726074 |
2207 | ABT | 1988-12-05 | 2.609236001968384 |
2208 | ABT | 1988-12-06 | 2.630279064178467 |
2209 | ABT | 1988-12-07 | 2.6513209342956543 |
2210 | ABT | 1988-12-08 | 2.6513209342956543 |
2211 | ABT | 1988-12-09 | 2.665349006652832 |
2212 | ABT | 1988-12-12 | 2.6513209342956543 |
2213 | ABT | 1988-12-13 | 2.6513209342956543 |
2214 | ABT | 1988-12-14 | 2.6513209342956543 |
2215 | ABT | 1988-12-15 | 2.595207929611206 |
2216 | ABT | 1988-12-16 | 2.609236001968384 |
2217 | ABT | 1988-12-19 | 2.6372931003570557 |
2218 | ABT | 1988-12-20 | 2.6372931003570557 |
2219 | ABT | 1988-12-21 | 2.658334970474243 |
2220 | ABT | 1988-12-22 | 2.6162500381469727 |
2221 | ABT | 1988-12-23 | 2.6443068981170654 |
2222 | ABT | 1988-12-27 | 2.6372931003570557 |
2223 | ABT | 1988-12-28 | 2.6372931003570557 |
2224 | ABT | 1988-12-29 | 2.6934049129486084 |
2225 | ABT | 1988-12-30 | 2.7004189491271973 |
2226 | ABT | 1989-01-03 | 2.6793770790100098 |
2227 | ABT | 1989-01-04 | 2.7214620113372803 |
2228 | ABT | 1989-01-05 | 2.7144479751586914 |
2229 | ABT | 1989-01-06 | 2.6793770790100098 |
2230 | ABT | 1989-01-09 | 2.623265027999878 |
2231 | ABT | 1989-01-10 | 2.623265027999878 |
2232 | ABT | 1989-01-11 | 2.6513209342956543 |
2233 | ABT | 1989-01-12 | 2.6513209342956543 |
2234 | ABT | 1989-01-13 | 2.672363042831421 |
2235 | ABT | 1989-01-16 | 2.672363042831421 |
2236 | ABT | 1989-01-17 | 2.6443068981170654 |
2237 | ABT | 1989-01-18 | 2.6443068981170654 |
2238 | ABT | 1989-01-19 | 2.6443068981170654 |
2239 | ABT | 1989-01-20 | 2.623265027999878 |
2240 | ABT | 1989-01-23 | 2.6162500381469727 |
2241 | ABT | 1989-01-24 | 2.672363042831421 |
2242 | ABT | 1989-01-25 | 2.7144479751586914 |
2243 | ABT | 1989-01-26 | 2.728476047515869 |
2244 | ABT | 1989-01-27 | 2.735490083694458 |
2245 | ABT | 1989-01-30 | 2.7565319538116455 |
2246 | ABT | 1989-01-31 | 2.7495179176330566 |
2247 | ABT | 1989-02-01 | 2.7144479751586914 |
2248 | ABT | 1989-02-02 | 2.7635459899902344 |
2249 | ABT | 1989-02-03 | 2.805630922317505 |
2250 | ABT | 1989-02-06 | 2.777574062347412 |
2251 | ABT | 1989-02-07 | 2.8196589946746826 |
2252 | ABT | 1989-02-08 | 2.8266730308532715 |
2253 | ABT | 1989-02-09 | 2.777574062347412 |
2254 | ABT | 1989-02-10 | 2.735490083694458 |
2255 | ABT | 1989-02-13 | 2.7144479751586914 |
2256 | ABT | 1989-02-14 | 2.7214620113372803 |
2257 | ABT | 1989-02-15 | 2.7986159324645996 |
2258 | ABT | 1989-02-16 | 2.8336870670318604 |
2259 | ABT | 1989-02-17 | 2.9038279056549072 |
2260 | ABT | 1989-02-21 | 2.959939956665039 |
2261 | ABT | 1989-02-22 | 2.854728937149048 |
2262 | ABT | 1989-02-23 | 2.8827850818634033 |
2263 | ABT | 1989-02-24 | 2.8266730308532715 |
2264 | ABT | 1989-02-27 | 2.847714900970459 |
2265 | ABT | 1989-02-28 | 2.8687570095062256 |
2266 | ABT | 1989-03-01 | 2.917855978012085 |
2267 | ABT | 1989-03-02 | 2.8827850818634033 |
2268 | ABT | 1989-03-03 | 2.889799118041992 |
2269 | ABT | 1989-03-06 | 2.910841941833496 |
2270 | ABT | 1989-03-07 | 2.896812915802002 |
2271 | ABT | 1989-03-08 | 2.9038279056549072 |
2272 | ABT | 1989-03-09 | 2.924870014190674 |
2273 | ABT | 1989-03-10 | 2.917855978012085 |
2274 | ABT | 1989-03-13 | 2.9318840503692627 |
2275 | ABT | 1989-03-14 | 2.9459118843078613 |
2276 | ABT | 1989-03-15 | 2.9879961013793945 |
2277 | ABT | 1989-03-16 | 2.9809820652008057 |
2278 | ABT | 1989-03-17 | 2.8687570095062256 |
2279 | ABT | 1989-03-20 | 2.896812915802002 |
2280 | ABT | 1989-03-21 | 2.9318840503692627 |
2281 | ABT | 1989-03-22 | 2.9038279056549072 |
2282 | ABT | 1989-03-23 | 2.896812915802002 |
2283 | ABT | 1989-03-27 | 2.959939956665039 |
2284 | ABT | 1989-03-28 | 3.0160529613494873 |
2285 | ABT | 1989-03-29 | 3.0160529613494873 |
2286 | ABT | 1989-03-30 | 3.037095069885254 |
2287 | ABT | 1989-03-31 | 3.072165012359619 |
2288 | ABT | 1989-04-03 | 3.030081033706665 |
2289 | ABT | 1989-04-04 | 3.030081033706665 |
2290 | ABT | 1989-04-05 | 3.0160529613494873 |
2291 | ABT | 1989-04-06 | 3.037095069885254 |
2292 | ABT | 1989-04-07 | 3.079179048538208 |
2293 | ABT | 1989-04-10 | 3.072165012359619 |
2294 | ABT | 1989-04-11 | 3.079179048538208 |
2295 | ABT | 1989-04-12 | 3.072165012359619 |
2296 | ABT | 1989-04-13 | 3.0441091060638428 |
2297 | ABT | 1989-04-14 | 3.1142499446868896 |
2298 | ABT | 1989-04-17 | 3.093208074569702 |
2299 | ABT | 1989-04-18 | 3.100222110748291 |
2300 | ABT | 1989-04-19 | 3.072165012359619 |
2301 | ABT | 1989-04-20 | 3.0441091060638428 |
2302 | ABT | 1989-04-21 | 3.079179048538208 |
2303 | ABT | 1989-04-24 | 3.0651509761810303 |
2304 | ABT | 1989-04-25 | 3.023066997528076 |
2305 | ABT | 1989-04-26 | 3.030081033706665 |
2306 | ABT | 1989-04-27 | 3.1142499446868896 |
2307 | ABT | 1989-04-28 | 3.100222110748291 |
2308 | ABT | 1989-05-01 | 3.0861940383911133 |
2309 | ABT | 1989-05-02 | 3.093208074569702 |
2310 | ABT | 1989-05-03 | 3.1352920532226562 |
2311 | ABT | 1989-05-04 | 3.1352920532226562 |
2312 | ABT | 1989-05-05 | 3.1212639808654785 |
2313 | ABT | 1989-05-08 | 3.100222110748291 |
2314 | ABT | 1989-05-09 | 3.1352920532226562 |
2315 | ABT | 1989-05-10 | 3.1352920532226562 |
2316 | ABT | 1989-05-11 | 3.1773769855499268 |
2317 | ABT | 1989-05-12 | 3.254530906677246 |
2318 | ABT | 1989-05-15 | 3.3527278900146484 |
2319 | ABT | 1989-05-16 | 3.3667569160461426 |
2320 | ABT | 1989-05-17 | 3.4158549308776855 |
2321 | ABT | 1989-05-18 | 3.3527278900146484 |
2322 | ABT | 1989-05-19 | 3.3106439113616943 |
2323 | ABT | 1989-05-22 | 3.33870005607605 |
2324 | ABT | 1989-05-23 | 3.289602041244507 |
2325 | ABT | 1989-05-24 | 3.2685599327087402 |
2326 | ABT | 1989-05-25 | 3.2405030727386475 |
2327 | ABT | 1989-05-26 | 3.2966160774230957 |
2328 | ABT | 1989-05-30 | 3.254530906677246 |
2329 | ABT | 1989-05-31 | 3.324671983718872 |
2330 | ABT | 1989-06-01 | 3.3457140922546387 |
2331 | ABT | 1989-06-02 | 3.4228689670562744 |
2332 | ABT | 1989-06-05 | 3.3807849884033203 |
2333 | ABT | 1989-06-06 | 3.387799024581909 |
2334 | ABT | 1989-06-07 | 3.4088408946990967 |
2335 | ABT | 1989-06-08 | 3.394813060760498 |
2336 | ABT | 1989-06-09 | 3.3807849884033203 |
2337 | ABT | 1989-06-12 | 3.359743118286133 |
2338 | ABT | 1989-06-13 | 3.254530906677246 |
2339 | ABT | 1989-06-14 | 3.1984190940856934 |
2340 | ABT | 1989-06-15 | 3.142306089401245 |
2341 | ABT | 1989-06-16 | 3.1843910217285156 |
2342 | ABT | 1989-06-19 | 3.2264750003814697 |
2343 | ABT | 1989-06-20 | 3.2334890365600586 |
2344 | ABT | 1989-06-21 | 3.219460964202881 |
2345 | ABT | 1989-06-22 | 3.254530906677246 |
2346 | ABT | 1989-06-23 | 3.254530906677246 |
2347 | ABT | 1989-06-26 | 3.3106439113616943 |
2348 | ABT | 1989-06-27 | 3.3667569160461426 |
2349 | ABT | 1989-06-28 | 3.324671983718872 |
2350 | ABT | 1989-06-29 | 3.2685599327087402 |
2351 | ABT | 1989-06-30 | 3.254530906677246 |
2352 | ABT | 1989-07-03 | 3.282588005065918 |
2353 | ABT | 1989-07-05 | 3.2966160774230957 |
2354 | ABT | 1989-07-06 | 3.317657947540283 |
2355 | ABT | 1989-07-07 | 3.359743118286133 |
2356 | ABT | 1989-07-10 | 3.331686019897461 |
2357 | ABT | 1989-07-11 | 3.3667569160461426 |
2358 | ABT | 1989-07-12 | 3.3807849884033203 |
2359 | ABT | 1989-07-13 | 3.4228689670562744 |
2360 | ABT | 1989-07-14 | 3.436897039413452 |
2361 | ABT | 1989-07-17 | 3.471967935562134 |
2362 | ABT | 1989-07-18 | 3.4930100440979004 |
2363 | ABT | 1989-07-19 | 3.5210659503936768 |
2364 | ABT | 1989-07-20 | 3.457940101623535 |
2365 | ABT | 1989-07-21 | 3.5210659503936768 |
2366 | ABT | 1989-07-24 | 3.4789819717407227 |
2367 | ABT | 1989-07-25 | 3.443911075592041 |
2368 | ABT | 1989-07-26 | 3.5280799865722656 |
2369 | ABT | 1989-07-27 | 3.640305995941162 |
2370 | ABT | 1989-07-28 | 3.6613481044769287 |
2371 | ABT | 1989-07-31 | 3.689404010772705 |
2372 | ABT | 1989-08-01 | 3.65433406829834 |
2373 | ABT | 1989-08-02 | 3.626276969909668 |
2374 | ABT | 1989-08-03 | 3.584192991256714 |
2375 | ABT | 1989-08-04 | 3.5631508827209473 |
2376 | ABT | 1989-08-07 | 3.577178955078125 |
2377 | ABT | 1989-08-08 | 3.570164918899536 |
2378 | ABT | 1989-08-09 | 3.5350940227508545 |
2379 | ABT | 1989-08-10 | 3.5631508827209473 |
2380 | ABT | 1989-08-11 | 3.507038116455078 |
2381 | ABT | 1989-08-14 | 3.471967935562134 |
2382 | ABT | 1989-08-15 | 3.4789819717407227 |
2383 | ABT | 1989-08-16 | 3.514051914215088 |
2384 | ABT | 1989-08-17 | 3.5561370849609375 |
2385 | ABT | 1989-08-18 | 3.577178955078125 |
2386 | ABT | 1989-08-21 | 3.4859960079193115 |
2387 | ABT | 1989-08-22 | 3.507038116455078 |
2388 | ABT | 1989-08-23 | 3.5000240802764893 |
2389 | ABT | 1989-08-24 | 3.570164918899536 |
2390 | ABT | 1989-08-25 | 3.5350940227508545 |
2391 | ABT | 1989-08-28 | 3.584192991256714 |
2392 | ABT | 1989-08-29 | 3.5561370849609375 |
2393 | ABT | 1989-08-30 | 3.5421090126037598 |
2394 | ABT | 1989-08-31 | 3.5491230487823486 |
2395 | ABT | 1989-09-01 | 3.5912070274353027 |
2396 | ABT | 1989-09-05 | 3.5912070274353027 |
2397 | ABT | 1989-09-06 | 3.4930100440979004 |
2398 | ABT | 1989-09-07 | 3.464953899383545 |
2399 | ABT | 1989-09-08 | 3.5280799865722656 |
2400 | ABT | 1989-09-11 | 3.4930100440979004 |
2401 | ABT | 1989-09-12 | 3.5350940227508545 |
2402 | ABT | 1989-09-13 | 3.4859960079193115 |
2403 | ABT | 1989-09-14 | 3.5000240802764893 |
2404 | ABT | 1989-09-15 | 3.5280799865722656 |
2405 | ABT | 1989-09-18 | 3.619262933731079 |
2406 | ABT | 1989-09-19 | 3.5982210636138916 |
2407 | ABT | 1989-09-20 | 3.5350940227508545 |
2408 | ABT | 1989-09-21 | 3.4789819717407227 |
2409 | ABT | 1989-09-22 | 3.507038116455078 |
2410 | ABT | 1989-09-25 | 3.464953899383545 |
2411 | ABT | 1989-09-26 | 3.443911075592041 |
2412 | ABT | 1989-09-27 | 3.4859960079193115 |
2413 | ABT | 1989-09-28 | 3.5912070274353027 |
2414 | ABT | 1989-09-29 | 3.577178955078125 |
2415 | ABT | 1989-10-02 | 3.619262933731079 |
2416 | ABT | 1989-10-03 | 3.647320032119751 |
2417 | ABT | 1989-10-04 | 3.703432083129883 |
2418 | ABT | 1989-10-05 | 3.7385029792785645 |
2419 | ABT | 1989-10-06 | 3.759545087814331 |
2420 | ABT | 1989-10-09 | 3.7946150302886963 |
2421 | ABT | 1989-10-10 | 3.822671890258789 |
2422 | ABT | 1989-10-11 | 3.7876009941101074 |
2423 | ABT | 1989-10-12 | 3.759545087814331 |
2424 | ABT | 1989-10-13 | 3.4509260654449463 |
2425 | ABT | 1989-10-16 | 3.647320032119751 |
2426 | ABT | 1989-10-17 | 3.647320032119751 |
2427 | ABT | 1989-10-18 | 3.7174599170684814 |
2428 | ABT | 1989-10-19 | 3.7876009941101074 |
2429 | ABT | 1989-10-20 | 3.766558885574341 |
2430 | ABT | 1989-10-23 | 3.7876009941101074 |
2431 | ABT | 1989-10-24 | 3.759545087814331 |
2432 | ABT | 1989-10-25 | 3.7104458808898926 |
2433 | ABT | 1989-10-26 | 3.689404010772705 |
2434 | ABT | 1989-10-27 | 3.626276969909668 |
2435 | ABT | 1989-10-30 | 3.640305995941162 |
2436 | ABT | 1989-10-31 | 3.6613481044769287 |
2437 | ABT | 1989-11-01 | 3.682389974594116 |
2438 | ABT | 1989-11-02 | 3.6613481044769287 |
2439 | ABT | 1989-11-03 | 3.626276969909668 |
2440 | ABT | 1989-11-06 | 3.5631508827209473 |
2441 | ABT | 1989-11-07 | 3.5982210636138916 |
2442 | ABT | 1989-11-08 | 3.65433406829834 |
2443 | ABT | 1989-11-09 | 3.6753759384155273 |
2444 | ABT | 1989-11-10 | 3.7455170154571533 |
2445 | ABT | 1989-11-13 | 3.7244739532470703 |
2446 | ABT | 1989-11-14 | 3.682389974594116 |
2447 | ABT | 1989-11-15 | 3.6683619022369385 |
2448 | ABT | 1989-11-16 | 3.6683619022369385 |
2449 | ABT | 1989-11-17 | 3.7104458808898926 |
2450 | ABT | 1989-11-20 | 3.7244739532470703 |
2451 | ABT | 1989-11-21 | 3.696418046951294 |
2452 | ABT | 1989-11-22 | 3.7805869579315186 |
2453 | ABT | 1989-11-24 | 3.8857979774475098 |
2454 | ABT | 1989-11-27 | 3.934896945953369 |
2455 | ABT | 1989-11-28 | 3.9208691120147705 |
2456 | ABT | 1989-11-29 | 3.871769905090332 |
2457 | ABT | 1989-11-30 | 3.8857979774475098 |
2458 | ABT | 1989-12-01 | 3.9278829097747803 |
2459 | ABT | 1989-12-04 | 3.9208691120147705 |
2460 | ABT | 1989-12-05 | 3.8857979774475098 |
2461 | ABT | 1989-12-06 | 3.836699962615967 |
2462 | ABT | 1989-12-07 | 3.766558885574341 |
2463 | ABT | 1989-12-08 | 3.766558885574341 |
2464 | ABT | 1989-12-11 | 3.647320032119751 |
2465 | ABT | 1989-12-12 | 3.640305995941162 |
2466 | ABT | 1989-12-13 | 3.6052350997924805 |
2467 | ABT | 1989-12-14 | 3.6613481044769287 |
2468 | ABT | 1989-12-15 | 3.6613481044769287 |
2469 | ABT | 1989-12-18 | 3.65433406829834 |
2470 | ABT | 1989-12-19 | 3.640305995941162 |
2471 | ABT | 1989-12-20 | 3.6683619022369385 |
2472 | ABT | 1989-12-21 | 3.7455170154571533 |
2473 | ABT | 1989-12-22 | 3.7735729217529297 |
2474 | ABT | 1989-12-26 | 3.7735729217529297 |
2475 | ABT | 1989-12-27 | 3.7805869579315186 |
2476 | ABT | 1989-12-28 | 3.7805869579315186 |
2477 | ABT | 1989-12-29 | 3.815656900405884 |
2478 | ABT | 1990-01-02 | 3.8857979774475098 |
2479 | ABT | 1990-01-03 | 3.8998260498046875 |
2480 | ABT | 1990-01-04 | 3.8928120136260986 |
2481 | ABT | 1990-01-05 | 3.8507280349731445 |
2482 | ABT | 1990-01-08 | 3.8507280349731445 |
2483 | ABT | 1990-01-09 | 3.836699962615967 |
2484 | ABT | 1990-01-10 | 3.7876009941101074 |
2485 | ABT | 1990-01-11 | 3.822671890258789 |
2486 | ABT | 1990-01-12 | 3.7455170154571533 |
2487 | ABT | 1990-01-15 | 3.696418046951294 |
2488 | ABT | 1990-01-16 | 3.7385029792785645 |
2489 | ABT | 1990-01-17 | 3.696418046951294 |
2490 | ABT | 1990-01-18 | 3.7735729217529297 |
2491 | ABT | 1990-01-19 | 3.815656900405884 |
2492 | ABT | 1990-01-22 | 3.7385029792785645 |
2493 | ABT | 1990-01-23 | 3.703432083129883 |
2494 | ABT | 1990-01-24 | 3.7174599170684814 |
2495 | ABT | 1990-01-25 | 3.5912070274353027 |
2496 | ABT | 1990-01-26 | 3.626276969909668 |
2497 | ABT | 1990-01-29 | 3.619262933731079 |
2498 | ABT | 1990-01-30 | 3.6122488975524902 |
2499 | ABT | 1990-01-31 | 3.647320032119751 |
2500 | ABT | 1990-02-01 | 3.6613481044769287 |
2501 | ABT | 1990-02-02 | 3.689404010772705 |
2502 | ABT | 1990-02-05 | 3.6753759384155273 |
2503 | ABT | 1990-02-06 | 3.633291006088257 |
2504 | ABT | 1990-02-07 | 3.633291006088257 |
2505 | ABT | 1990-02-08 | 3.619262933731079 |
2506 | ABT | 1990-02-09 | 3.5982210636138916 |
2507 | ABT | 1990-02-12 | 3.570164918899536 |
2508 | ABT | 1990-02-13 | 3.6122488975524902 |
2509 | ABT | 1990-02-14 | 3.640305995941162 |
2510 | ABT | 1990-02-15 | 3.689404010772705 |
2511 | ABT | 1990-02-16 | 3.6683619022369385 |
2512 | ABT | 1990-02-20 | 3.6122488975524902 |
2513 | ABT | 1990-02-21 | 3.577178955078125 |
2514 | ABT | 1990-02-22 | 3.5912070274353027 |
2515 | ABT | 1990-02-23 | 3.5350940227508545 |
2516 | ABT | 1990-02-26 | 3.5631508827209473 |
2517 | ABT | 1990-02-27 | 3.5631508827209473 |
2518 | ABT | 1990-02-28 | 3.5982210636138916 |
2519 | ABT | 1990-03-01 | 3.619262933731079 |
2520 | ABT | 1990-03-02 | 3.647320032119751 |
2521 | ABT | 1990-03-05 | 3.6122488975524902 |
2522 | ABT | 1990-03-06 | 3.647320032119751 |
2523 | ABT | 1990-03-07 | 3.633291006088257 |
2524 | ABT | 1990-03-08 | 3.633291006088257 |
2525 | ABT | 1990-03-09 | 3.626276969909668 |
2526 | ABT | 1990-03-12 | 3.619262933731079 |
2527 | ABT | 1990-03-13 | 3.5631508827209473 |
2528 | ABT | 1990-03-14 | 3.570164918899536 |
2529 | ABT | 1990-03-15 | 3.5912070274353027 |
2530 | ABT | 1990-03-16 | 3.640305995941162 |
2531 | ABT | 1990-03-19 | 3.640305995941162 |
2532 | ABT | 1990-03-20 | 3.584192991256714 |
2533 | ABT | 1990-03-21 | 3.5561370849609375 |
2534 | ABT | 1990-03-22 | 3.5421090126037598 |
2535 | ABT | 1990-03-23 | 3.577178955078125 |
2536 | ABT | 1990-03-26 | 3.5912070274353027 |
2537 | ABT | 1990-03-27 | 3.640305995941162 |
2538 | ABT | 1990-03-28 | 3.6753759384155273 |
2539 | ABT | 1990-03-29 | 3.689404010772705 |
2540 | ABT | 1990-03-30 | 3.689404010772705 |
2541 | ABT | 1990-04-02 | 3.6683619022369385 |
2542 | ABT | 1990-04-03 | 3.759545087814331 |
2543 | ABT | 1990-04-04 | 3.7455170154571533 |
2544 | ABT | 1990-04-05 | 3.7735729217529297 |
2545 | ABT | 1990-04-06 | 3.7946150302886963 |
2546 | ABT | 1990-04-09 | 3.822671890258789 |
2547 | ABT | 1990-04-10 | 3.8507280349731445 |
2548 | ABT | 1990-04-11 | 3.8857979774475098 |
2549 | ABT | 1990-04-12 | 3.8857979774475098 |
2550 | ABT | 1990-04-16 | 3.8857979774475098 |
2551 | ABT | 1990-04-17 | 3.8928120136260986 |
2552 | ABT | 1990-04-18 | 3.8437139987945557 |
2553 | ABT | 1990-04-19 | 3.7876009941101074 |
2554 | ABT | 1990-04-20 | 3.759545087814331 |
2555 | ABT | 1990-04-23 | 3.7244739532470703 |
2556 | ABT | 1990-04-24 | 3.7314889430999756 |
2557 | ABT | 1990-04-25 | 3.759545087814331 |
2558 | ABT | 1990-04-26 | 3.808643102645874 |
2559 | ABT | 1990-04-27 | 3.766558885574341 |
2560 | ABT | 1990-04-30 | 3.7455170154571533 |
2561 | ABT | 1990-05-01 | 3.7946150302886963 |
2562 | ABT | 1990-05-02 | 3.808643102645874 |
2563 | ABT | 1990-05-03 | 3.7946150302886963 |
2564 | ABT | 1990-05-04 | 3.822671890258789 |
2565 | ABT | 1990-05-07 | 3.8437139987945557 |
2566 | ABT | 1990-05-08 | 3.871769905090332 |
2567 | ABT | 1990-05-09 | 3.8857979774475098 |
2568 | ABT | 1990-05-10 | 3.9138550758361816 |
2569 | ABT | 1990-05-11 | 3.9769809246063232 |
2570 | ABT | 1990-05-14 | 4.005037784576416 |
2571 | ABT | 1990-05-15 | 3.991008996963501 |
2572 | ABT | 1990-05-16 | 3.9699668884277344 |
2573 | ABT | 1990-05-17 | 4.005037784576416 |
2574 | ABT | 1990-05-18 | 3.991008996963501 |
2575 | ABT | 1990-05-21 | 4.012052059173584 |
2576 | ABT | 1990-05-22 | 4.0401082038879395 |
2577 | ABT | 1990-05-23 | 4.096220970153809 |
2578 | ABT | 1990-05-24 | 4.124277114868164 |
2579 | ABT | 1990-05-25 | 4.103234767913818 |
2580 | ABT | 1990-05-29 | 4.173375129699707 |
2581 | ABT | 1990-05-30 | 4.159347057342529 |
2582 | ABT | 1990-05-31 | 4.201432228088379 |
2583 | ABT | 1990-06-01 | 4.264557838439941 |
2584 | ABT | 1990-06-04 | 4.2785868644714355 |
2585 | ABT | 1990-06-05 | 4.250529766082764 |
2586 | ABT | 1990-06-06 | 4.348727226257324 |
2587 | ABT | 1990-06-07 | 4.2785868644714355 |
2588 | ABT | 1990-06-08 | 4.194417953491211 |
2589 | ABT | 1990-06-11 | 4.236502170562744 |
2590 | ABT | 1990-06-12 | 4.376783847808838 |
2591 | ABT | 1990-06-13 | 4.320671081542969 |
2592 | ABT | 1990-06-14 | 4.320671081542969 |
2593 | ABT | 1990-06-15 | 4.3346991539001465 |
2594 | ABT | 1990-06-18 | 4.376783847808838 |
2595 | ABT | 1990-06-19 | 4.376783847808838 |
2596 | ABT | 1990-06-20 | 4.489008903503418 |
2597 | ABT | 1990-06-21 | 4.573177814483643 |
2598 | ABT | 1990-06-22 | 4.503036975860596 |
2599 | ABT | 1990-06-25 | 4.489008903503418 |
2600 | ABT | 1990-06-26 | 4.517065048217773 |
2601 | ABT | 1990-06-27 | 4.58720588684082 |
2602 | ABT | 1990-06-28 | 4.713459014892578 |
2603 | ABT | 1990-06-29 | 4.601233959197998 |
2604 | ABT | 1990-07-02 | 4.601233959197998 |
2605 | ABT | 1990-07-03 | 4.685402870178223 |
2606 | ABT | 1990-07-05 | 4.6292901039123535 |
2607 | ABT | 1990-07-06 | 4.671374797821045 |
2608 | ABT | 1990-07-09 | 4.713459014892578 |
2609 | ABT | 1990-07-10 | 4.797627925872803 |
2610 | ABT | 1990-07-11 | 4.909852981567383 |
2611 | ABT | 1990-07-12 | 4.895824909210205 |
2612 | ABT | 1990-07-13 | 4.895824909210205 |
2613 | ABT | 1990-07-16 | 4.97999382019043 |
2614 | ABT | 1990-07-17 | 5.036107063293457 |
2615 | ABT | 1990-07-18 | 4.994021892547607 |
2616 | ABT | 1990-07-19 | 4.97999382019043 |
2617 | ABT | 1990-07-20 | 4.994021892547607 |
2618 | ABT | 1990-07-23 | 4.895824909210205 |
2619 | ABT | 1990-07-24 | 4.797627925872803 |
2620 | ABT | 1990-07-25 | 4.881796836853027 |
2621 | ABT | 1990-07-26 | 4.825684070587158 |
2622 | ABT | 1990-07-27 | 4.797627925872803 |
2623 | ABT | 1990-07-30 | 4.74151611328125 |
2624 | ABT | 1990-07-31 | 4.881796836853027 |
2625 | ABT | 1990-08-01 | 4.825684070587158 |
2626 | ABT | 1990-08-02 | 4.657347202301025 |
2627 | ABT | 1990-08-03 | 4.545121192932129 |
2628 | ABT | 1990-08-06 | 4.292614936828613 |
2629 | ABT | 1990-08-07 | 4.460951805114746 |
2630 | ABT | 1990-08-08 | 4.545121192932129 |
2631 | ABT | 1990-08-09 | 4.615262031555176 |
2632 | ABT | 1990-08-10 | 4.517065048217773 |
2633 | ABT | 1990-08-13 | 4.643318176269531 |
2634 | ABT | 1990-08-14 | 4.685402870178223 |
2635 | ABT | 1990-08-15 | 4.615262031555176 |
2636 | ABT | 1990-08-16 | 4.489008903503418 |
2637 | ABT | 1990-08-17 | 4.503036975860596 |
2638 | ABT | 1990-08-20 | 4.404839992523193 |
2639 | ABT | 1990-08-21 | 4.2785868644714355 |
2640 | ABT | 1990-08-22 | 4.0821919441223145 |
2641 | ABT | 1990-08-23 | 4.012052059173584 |
2642 | ABT | 1990-08-24 | 4.180388927459717 |
2643 | ABT | 1990-08-27 | 4.404839992523193 |
2644 | ABT | 1990-08-28 | 4.517065048217773 |
2645 | ABT | 1990-08-29 | 4.573177814483643 |
2646 | ABT | 1990-08-30 | 4.503036975860596 |
2647 | ABT | 1990-08-31 | 4.489008903503418 |
2648 | ABT | 1990-09-04 | 4.489008903503418 |
2649 | ABT | 1990-09-05 | 4.545121192932129 |
2650 | ABT | 1990-09-06 | 4.418868064880371 |
2651 | ABT | 1990-09-07 | 4.573177814483643 |
2652 | ABT | 1990-09-10 | 4.545121192932129 |
2653 | ABT | 1990-09-11 | 4.545121192932129 |
2654 | ABT | 1990-09-12 | 4.573177814483643 |
2655 | ABT | 1990-09-13 | 4.517065048217773 |
2656 | ABT | 1990-09-14 | 4.517065048217773 |
2657 | ABT | 1990-09-17 | 4.531093120574951 |
2658 | ABT | 1990-09-18 | 4.671374797821045 |
2659 | ABT | 1990-09-19 | 4.615262031555176 |
2660 | ABT | 1990-09-20 | 4.446924209594727 |
2661 | ABT | 1990-09-21 | 4.348727226257324 |
2662 | ABT | 1990-09-24 | 4.320671081542969 |
2663 | ABT | 1990-09-25 | 4.446924209594727 |
2664 | ABT | 1990-09-26 | 4.362754821777344 |
2665 | ABT | 1990-09-27 | 4.264557838439941 |
2666 | ABT | 1990-09-28 | 4.390811920166016 |
2667 | ABT | 1990-10-01 | 4.657347202301025 |
2668 | ABT | 1990-10-02 | 4.671374797821045 |
2669 | ABT | 1990-10-03 | 4.6292901039123535 |
2670 | ABT | 1990-10-04 | 4.559150218963623 |
2671 | ABT | 1990-10-05 | 4.531093120574951 |
2672 | ABT | 1990-10-08 | 4.643318176269531 |
2673 | ABT | 1990-10-09 | 4.517065048217773 |
2674 | ABT | 1990-10-10 | 4.489008903503418 |
2675 | ABT | 1990-10-11 | 4.489008903503418 |
2676 | ABT | 1990-10-12 | 4.545121192932129 |
2677 | ABT | 1990-10-15 | 4.615262031555176 |
2678 | ABT | 1990-10-16 | 4.559150218963623 |
2679 | ABT | 1990-10-17 | 4.58720588684082 |
2680 | ABT | 1990-10-18 | 4.797627925872803 |
2681 | ABT | 1990-10-19 | 4.85374116897583 |
2682 | ABT | 1990-10-22 | 5.008049964904785 |
2683 | ABT | 1990-10-23 | 4.895824909210205 |
2684 | ABT | 1990-10-24 | 4.895824909210205 |
2685 | ABT | 1990-10-25 | 4.895824909210205 |
2686 | ABT | 1990-10-26 | 4.8116559982299805 |
2687 | ABT | 1990-10-29 | 4.6292901039123535 |
2688 | ABT | 1990-10-30 | 4.601233959197998 |
2689 | ABT | 1990-10-31 | 4.601233959197998 |
2690 | ABT | 1990-11-01 | 4.559150218963623 |
2691 | ABT | 1990-11-02 | 4.559150218963623 |
2692 | ABT | 1990-11-05 | 4.601233959197998 |
2693 | ABT | 1990-11-06 | 4.559150218963623 |
2694 | ABT | 1990-11-07 | 4.503036975860596 |
2695 | ABT | 1990-11-08 | 4.559150218963623 |
2696 | ABT | 1990-11-09 | 4.6292901039123535 |
2697 | ABT | 1990-11-12 | 4.74151611328125 |
2698 | ABT | 1990-11-13 | 4.727487087249756 |
2699 | ABT | 1990-11-14 | 4.8116559982299805 |
2700 | ABT | 1990-11-15 | 4.825684070587158 |
2701 | ABT | 1990-11-16 | 4.74151611328125 |
2702 | ABT | 1990-11-19 | 4.74151611328125 |
2703 | ABT | 1990-11-20 | 4.685402870178223 |
2704 | ABT | 1990-11-21 | 4.755544185638428 |
2705 | ABT | 1990-11-23 | 4.755544185638428 |
2706 | ABT | 1990-11-26 | 4.727487087249756 |
2707 | ABT | 1990-11-27 | 4.769571781158447 |
2708 | ABT | 1990-11-28 | 4.797627925872803 |
2709 | ABT | 1990-11-29 | 4.74151611328125 |
2710 | ABT | 1990-11-30 | 4.895824909210205 |
2711 | ABT | 1990-12-03 | 4.937910079956055 |
2712 | ABT | 1990-12-04 | 5.022078990936279 |
2713 | ABT | 1990-12-05 | 4.994021892547607 |
2714 | ABT | 1990-12-06 | 5.050135135650635 |
2715 | ABT | 1990-12-07 | 5.036107063293457 |
2716 | ABT | 1990-12-10 | 5.09221887588501 |
2717 | ABT | 1990-12-11 | 5.036107063293457 |
2718 | ABT | 1990-12-12 | 5.106247901916504 |
2719 | ABT | 1990-12-13 | 5.0641632080078125 |
2720 | ABT | 1990-12-14 | 5.022078990936279 |
2721 | ABT | 1990-12-17 | 4.97999382019043 |
2722 | ABT | 1990-12-18 | 5.036107063293457 |
2723 | ABT | 1990-12-19 | 5.050135135650635 |
2724 | ABT | 1990-12-20 | 4.951938152313232 |
2725 | ABT | 1990-12-21 | 4.895824909210205 |
2726 | ABT | 1990-12-24 | 4.909852981567383 |
2727 | ABT | 1990-12-26 | 4.909852981567383 |
2728 | ABT | 1990-12-27 | 4.937910079956055 |
2729 | ABT | 1990-12-28 | 4.96596622467041 |
2730 | ABT | 1990-12-31 | 5.050135135650635 |
2731 | ABT | 1991-01-02 | 4.85374116897583 |
2732 | ABT | 1991-01-03 | 4.671374797821045 |
2733 | ABT | 1991-01-04 | 4.573177814483643 |
2734 | ABT | 1991-01-07 | 4.503036975860596 |
2735 | ABT | 1991-01-08 | 4.559150218963623 |
2736 | ABT | 1991-01-09 | 4.531093120574951 |
2737 | ABT | 1991-01-10 | 4.559150218963623 |
2738 | ABT | 1991-01-11 | 4.573177814483643 |
2739 | ABT | 1991-01-14 | 4.460951805114746 |
2740 | ABT | 1991-01-15 | 4.47498083114624 |
2741 | ABT | 1991-01-16 | 4.573177814483643 |
2742 | ABT | 1991-01-17 | 4.769571781158447 |
2743 | ABT | 1991-01-18 | 4.797627925872803 |
2744 | ABT | 1991-01-21 | 4.74151611328125 |
2745 | ABT | 1991-01-22 | 4.6994309425354 |
2746 | ABT | 1991-01-23 | 4.797627925872803 |
2747 | ABT | 1991-01-24 | 4.923882007598877 |
2748 | ABT | 1991-01-25 | 4.951938152313232 |
2749 | ABT | 1991-01-28 | 4.97999382019043 |
2750 | ABT | 1991-01-29 | 4.86776876449585 |
2751 | ABT | 1991-01-30 | 4.96596622467041 |
2752 | ABT | 1991-01-31 | 4.881796836853027 |
2753 | ABT | 1991-02-01 | 4.825684070587158 |
2754 | ABT | 1991-02-04 | 4.839713096618652 |
2755 | ABT | 1991-02-05 | 4.994021892547607 |
2756 | ABT | 1991-02-06 | 5.036107063293457 |
2757 | ABT | 1991-02-07 | 5.050135135650635 |
2758 | ABT | 1991-02-08 | 5.022078990936279 |
2759 | ABT | 1991-02-11 | 5.260557174682617 |
2760 | ABT | 1991-02-12 | 5.2465291023254395 |
2761 | ABT | 1991-02-13 | 5.204444885253906 |
2762 | ABT | 1991-02-14 | 5.134304046630859 |
2763 | ABT | 1991-02-15 | 5.274584770202637 |
2764 | ABT | 1991-02-19 | 5.260557174682617 |
2765 | ABT | 1991-02-20 | 5.190415859222412 |
2766 | ABT | 1991-02-21 | 5.176387786865234 |
2767 | ABT | 1991-02-22 | 5.260557174682617 |
2768 | ABT | 1991-02-25 | 5.330698013305664 |
2769 | ABT | 1991-02-26 | 5.148332118988037 |
2770 | ABT | 1991-02-27 | 5.330698013305664 |
2771 | ABT | 1991-02-28 | 5.204444885253906 |
2772 | ABT | 1991-03-01 | 5.09221887588501 |
2773 | ABT | 1991-03-04 | 5.09221887588501 |
2774 | ABT | 1991-03-05 | 5.106247901916504 |
2775 | ABT | 1991-03-06 | 5.204444885253906 |
2776 | ABT | 1991-03-07 | 5.176387786865234 |
2777 | ABT | 1991-03-08 | 5.316669940948486 |
2778 | ABT | 1991-03-11 | 5.3587541580200195 |
2779 | ABT | 1991-03-12 | 5.260557174682617 |
2780 | ABT | 1991-03-13 | 5.302641868591309 |
2781 | ABT | 1991-03-14 | 5.4709792137146 |
2782 | ABT | 1991-03-15 | 5.386810779571533 |
2783 | ABT | 1991-03-18 | 5.456951141357422 |
2784 | ABT | 1991-03-19 | 5.330698013305664 |
2785 | ABT | 1991-03-20 | 5.302641868591309 |
2786 | ABT | 1991-03-21 | 5.274584770202637 |
2787 | ABT | 1991-03-22 | 5.2886128425598145 |
2788 | ABT | 1991-03-25 | 5.400838851928711 |
2789 | ABT | 1991-03-26 | 5.5411200523376465 |
2790 | ABT | 1991-03-27 | 5.414866924285889 |
2791 | ABT | 1991-03-28 | 5.386810779571533 |
2792 | ABT | 1991-04-01 | 5.274584770202637 |
2793 | ABT | 1991-04-02 | 5.597232818603516 |
2794 | ABT | 1991-04-03 | 5.5411200523376465 |
2795 | ABT | 1991-04-04 | 5.583205223083496 |
2796 | ABT | 1991-04-05 | 5.611260890960693 |
2797 | ABT | 1991-04-08 | 5.611260890960693 |
2798 | ABT | 1991-04-09 | 5.4850077629089355 |
2799 | ABT | 1991-04-10 | 5.442923069000244 |
2800 | ABT | 1991-04-11 | 5.667374134063721 |
2801 | ABT | 1991-04-12 | 5.667374134063721 |
2802 | ABT | 1991-04-15 | 5.79362678527832 |
2803 | ABT | 1991-04-16 | 5.891823768615723 |
2804 | ABT | 1991-04-17 | 6.004048824310303 |
2805 | ABT | 1991-04-18 | 5.919879913330078 |
2806 | ABT | 1991-04-19 | 5.751543045043945 |
2807 | ABT | 1991-04-22 | 5.737514019012451 |
2808 | ABT | 1991-04-23 | 5.849740028381348 |
2809 | ABT | 1991-04-24 | 5.765571117401123 |
2810 | ABT | 1991-04-25 | 5.765571117401123 |
2811 | ABT | 1991-04-26 | 5.765571117401123 |
2812 | ABT | 1991-04-29 | 5.653345108032227 |
2813 | ABT | 1991-04-30 | 5.681402206420898 |
2814 | ABT | 1991-05-01 | 5.765571117401123 |
2815 | ABT | 1991-05-02 | 5.751543045043945 |
2816 | ABT | 1991-05-03 | 5.723485946655273 |
2817 | ABT | 1991-05-06 | 5.737514019012451 |
2818 | ABT | 1991-05-07 | 5.709457874298096 |
2819 | ABT | 1991-05-08 | 5.737514019012451 |
2820 | ABT | 1991-05-09 | 5.849740028381348 |
2821 | ABT | 1991-05-10 | 5.709457874298096 |
2822 | ABT | 1991-05-13 | 5.709457874298096 |
2823 | ABT | 1991-05-14 | 5.597232818603516 |
2824 | ABT | 1991-05-15 | 5.513063907623291 |
2825 | ABT | 1991-05-16 | 5.625288963317871 |
2826 | ABT | 1991-05-17 | 5.653345108032227 |
2827 | ABT | 1991-05-20 | 5.695429801940918 |
2828 | ABT | 1991-05-21 | 5.807654857635498 |
2829 | ABT | 1991-05-22 | 5.877796173095703 |
2830 | ABT | 1991-05-23 | 5.807654857635498 |
2831 | ABT | 1991-05-24 | 5.821682929992676 |
2832 | ABT | 1991-05-28 | 5.9759931564331055 |
2833 | ABT | 1991-05-29 | 5.94793701171875 |
2834 | ABT | 1991-05-30 | 5.891823768615723 |
2835 | ABT | 1991-05-31 | 5.765571117401123 |
2836 | ABT | 1991-06-03 | 5.653345108032227 |
2837 | ABT | 1991-06-04 | 5.667374134063721 |
2838 | ABT | 1991-06-05 | 5.681402206420898 |
2839 | ABT | 1991-06-06 | 5.611260890960693 |
2840 | ABT | 1991-06-07 | 5.555148124694824 |
2841 | ABT | 1991-06-10 | 5.513063907623291 |
2842 | ABT | 1991-06-11 | 5.611260890960693 |
2843 | ABT | 1991-06-12 | 5.681402206420898 |
2844 | ABT | 1991-06-13 | 5.653345108032227 |
2845 | ABT | 1991-06-14 | 5.765571117401123 |
2846 | ABT | 1991-06-17 | 5.681402206420898 |
2847 | ABT | 1991-06-18 | 5.597232818603516 |
2848 | ABT | 1991-06-19 | 5.583205223083496 |
2849 | ABT | 1991-06-20 | 5.79362678527832 |
2850 | ABT | 1991-06-21 | 5.807654857635498 |
2851 | ABT | 1991-06-24 | 5.695429801940918 |
2852 | ABT | 1991-06-25 | 5.737514019012451 |
2853 | ABT | 1991-06-26 | 5.821682929992676 |
2854 | ABT | 1991-06-27 | 5.877796173095703 |
2855 | ABT | 1991-06-28 | 5.807654857635498 |
2856 | ABT | 1991-07-01 | 5.891823768615723 |
2857 | ABT | 1991-07-02 | 5.9759931564331055 |
2858 | ABT | 1991-07-03 | 5.877796173095703 |
2859 | ABT | 1991-07-05 | 5.849740028381348 |
2860 | ABT | 1991-07-08 | 5.849740028381348 |
2861 | ABT | 1991-07-09 | 5.79362678527832 |
2862 | ABT | 1991-07-10 | 5.723485946655273 |
2863 | ABT | 1991-07-11 | 5.709457874298096 |
2864 | ABT | 1991-07-12 | 5.765571117401123 |
2865 | ABT | 1991-07-15 | 5.79362678527832 |
2866 | ABT | 1991-07-16 | 5.765571117401123 |
2867 | ABT | 1991-07-17 | 5.765571117401123 |
2868 | ABT | 1991-07-18 | 5.849740028381348 |
2869 | ABT | 1991-07-19 | 5.779599189758301 |
2870 | ABT | 1991-07-22 | 5.821682929992676 |
2871 | ABT | 1991-07-23 | 5.737514019012451 |
2872 | ABT | 1991-07-24 | 5.765571117401123 |
2873 | ABT | 1991-07-25 | 5.807654857635498 |
2874 | ABT | 1991-07-26 | 5.8357110023498535 |
2875 | ABT | 1991-07-29 | 5.919879913330078 |
2876 | ABT | 1991-07-30 | 5.919879913330078 |
2877 | ABT | 1991-07-31 | 6.046133995056152 |
2878 | ABT | 1991-08-01 | 6.046133995056152 |
2879 | ABT | 1991-08-02 | 6.0882182121276855 |
2880 | ABT | 1991-08-05 | 6.074190139770508 |
2881 | ABT | 1991-08-06 | 6.186415195465088 |
2882 | ABT | 1991-08-07 | 6.144330978393555 |
2883 | ABT | 1991-08-08 | 6.06016206741333 |
2884 | ABT | 1991-08-09 | 6.06016206741333 |
2885 | ABT | 1991-08-12 | 6.074190139770508 |
2886 | ABT | 1991-08-13 | 6.06016206741333 |
2887 | ABT | 1991-08-14 | 6.06016206741333 |
2888 | ABT | 1991-08-15 | 6.130302906036377 |
2889 | ABT | 1991-08-16 | 6.032105922698975 |
2890 | ABT | 1991-08-19 | 5.877796173095703 |
2891 | ABT | 1991-08-20 | 5.919879913330078 |
2892 | ABT | 1991-08-21 | 6.102245807647705 |
2893 | ABT | 1991-08-22 | 6.144330978393555 |
2894 | ABT | 1991-08-23 | 6.144330978393555 |
2895 | ABT | 1991-08-26 | 6.130302906036377 |
2896 | ABT | 1991-08-27 | 6.116273880004883 |
2897 | ABT | 1991-08-28 | 6.158359050750732 |
2898 | ABT | 1991-08-29 | 6.158359050750732 |
2899 | ABT | 1991-08-30 | 6.0882182121276855 |
2900 | ABT | 1991-09-03 | 6.0180768966674805 |
2901 | ABT | 1991-09-04 | 6.0180768966674805 |
2902 | ABT | 1991-09-05 | 6.06016206741333 |
2903 | ABT | 1991-09-06 | 6.116273880004883 |
2904 | ABT | 1991-09-09 | 6.102245807647705 |
2905 | ABT | 1991-09-10 | 6.046133995056152 |
2906 | ABT | 1991-09-11 | 6.046133995056152 |
2907 | ABT | 1991-09-12 | 6.032105922698975 |
2908 | ABT | 1991-09-13 | 5.919879913330078 |
2909 | ABT | 1991-09-16 | 5.9759931564331055 |
2910 | ABT | 1991-09-17 | 6.0180768966674805 |
2911 | ABT | 1991-09-18 | 5.9759931564331055 |
2912 | ABT | 1991-09-19 | 5.9759931564331055 |
2913 | ABT | 1991-09-20 | 6.06016206741333 |
2914 | ABT | 1991-09-23 | 5.9759931564331055 |
2915 | ABT | 1991-09-24 | 6.004048824310303 |
2916 | ABT | 1991-09-25 | 6.004048824310303 |
2917 | ABT | 1991-09-26 | 6.032105922698975 |
2918 | ABT | 1991-09-27 | 6.032105922698975 |
2919 | ABT | 1991-09-30 | 6.046133995056152 |
2920 | ABT | 1991-10-01 | 6.116273880004883 |
2921 | ABT | 1991-10-02 | 6.130302906036377 |
2922 | ABT | 1991-10-03 | 6.06016206741333 |
2923 | ABT | 1991-10-04 | 5.94793701171875 |
2924 | ABT | 1991-10-07 | 6.004048824310303 |
2925 | ABT | 1991-10-08 | 5.990021228790283 |
2926 | ABT | 1991-10-09 | 5.990021228790283 |
2927 | ABT | 1991-10-10 | 6.004048824310303 |
2928 | ABT | 1991-10-11 | 6.004048824310303 |
2929 | ABT | 1991-10-14 | 6.116273880004883 |
2930 | ABT | 1991-10-15 | 6.186415195465088 |
2931 | ABT | 1991-10-16 | 6.242527961730957 |
2932 | ABT | 1991-10-17 | 6.326696872711182 |
2933 | ABT | 1991-10-18 | 6.2705841064453125 |
2934 | ABT | 1991-10-21 | 6.228499889373779 |
2935 | ABT | 1991-10-22 | 6.368781089782715 |
2936 | ABT | 1991-10-23 | 6.4529500007629395 |
2937 | ABT | 1991-10-24 | 6.382809162139893 |
2938 | ABT | 1991-10-25 | 6.354753017425537 |
2939 | ABT | 1991-10-28 | 6.579204082489014 |
2940 | ABT | 1991-10-29 | 6.5651750564575195 |
2941 | ABT | 1991-10-30 | 6.5651750564575195 |
2942 | ABT | 1991-10-31 | 6.607260227203369 |
2943 | ABT | 1991-11-01 | 6.789626121520996 |
2944 | ABT | 1991-11-04 | 6.663372039794922 |
2945 | ABT | 1991-11-05 | 6.649343967437744 |
2946 | ABT | 1991-11-06 | 6.677401065826416 |
2947 | ABT | 1991-11-07 | 6.635315895080566 |
2948 | ABT | 1991-11-08 | 6.649343967437744 |
2949 | ABT | 1991-11-11 | 6.775598049163818 |
2950 | ABT | 1991-11-12 | 6.887823104858398 |
2951 | ABT | 1991-11-13 | 6.859766960144043 |
2952 | ABT | 1991-11-14 | 6.803654193878174 |
2953 | ABT | 1991-11-15 | 6.424893856048584 |
2954 | ABT | 1991-11-18 | 6.607260227203369 |
2955 | ABT | 1991-11-19 | 6.523090839385986 |
2956 | ABT | 1991-11-20 | 6.509062767028809 |
2957 | ABT | 1991-11-21 | 6.607260227203369 |
2958 | ABT | 1991-11-22 | 6.579204082489014 |
2959 | ABT | 1991-11-25 | 6.5651750564575195 |
2960 | ABT | 1991-11-26 | 6.537118911743164 |
2961 | ABT | 1991-11-27 | 6.481006145477295 |
2962 | ABT | 1991-11-29 | 6.466978073120117 |
2963 | ABT | 1991-12-02 | 6.7054572105407715 |
2964 | ABT | 1991-12-03 | 6.7054572105407715 |
2965 | ABT | 1991-12-04 | 6.7054572105407715 |
2966 | ABT | 1991-12-05 | 6.635315895080566 |
2967 | ABT | 1991-12-06 | 6.7475409507751465 |
2968 | ABT | 1991-12-09 | 6.789626121520996 |
2969 | ABT | 1991-12-10 | 6.691429138183594 |
2970 | ABT | 1991-12-11 | 6.579204082489014 |
2971 | ABT | 1991-12-12 | 6.7054572105407715 |
2972 | ABT | 1991-12-13 | 6.677401065826416 |
2973 | ABT | 1991-12-16 | 6.803654193878174 |
2974 | ABT | 1991-12-17 | 6.887823104858398 |
2975 | ABT | 1991-12-18 | 6.859766960144043 |
2976 | ABT | 1991-12-19 | 6.929906845092773 |
2977 | ABT | 1991-12-20 | 7.070188999176025 |
2978 | ABT | 1991-12-23 | 7.308667182922363 |
2979 | ABT | 1991-12-24 | 7.26658296585083 |
2980 | ABT | 1991-12-26 | 7.505062103271484 |
2981 | ABT | 1991-12-27 | 7.631315231323242 |
2982 | ABT | 1991-12-30 | 7.589231014251709 |
2983 | ABT | 1991-12-31 | 7.7295122146606445 |
2984 | ABT | 1992-01-02 | 7.547145843505859 |
2985 | ABT | 1992-01-03 | 7.575201988220215 |
2986 | ABT | 1992-01-06 | 7.645342826843262 |
2987 | ABT | 1992-01-07 | 7.6172871589660645 |
2988 | ABT | 1992-01-08 | 7.462976932525635 |
2989 | ABT | 1992-01-09 | 7.350751876831055 |
2990 | ABT | 1992-01-10 | 7.392836093902588 |
2991 | ABT | 1992-01-13 | 7.2946391105651855 |
2992 | ABT | 1992-01-14 | 7.280611038208008 |
2993 | ABT | 1992-01-15 | 7.15435791015625 |
2994 | ABT | 1992-01-16 | 6.986020088195801 |
2995 | ABT | 1992-01-17 | 7.028103828430176 |
2996 | ABT | 1992-01-20 | 7.028103828430176 |
2997 | ABT | 1992-01-21 | 6.957963943481445 |
2998 | ABT | 1992-01-22 | 7.112273216247559 |
2999 | ABT | 1992-01-23 | 7.070188999176025 |
3000 | ABT | 1992-01-24 | 7.140329837799072 |
3001 | ABT | 1992-01-27 | 6.986020088195801 |
3002 | ABT | 1992-01-28 | 6.901851177215576 |
3003 | ABT | 1992-01-29 | 6.929906845092773 |
3004 | ABT | 1992-01-30 | 6.957963943481445 |
3005 | ABT | 1992-01-31 | 7.168385982513428 |
3006 | ABT | 1992-02-03 | 7.140329837799072 |
3007 | ABT | 1992-02-04 | 7.210470199584961 |
3008 | ABT | 1992-02-05 | 7.406865119934082 |
3009 | ABT | 1992-02-06 | 7.364779949188232 |
3010 | ABT | 1992-02-07 | 7.336723804473877 |
3011 | ABT | 1992-02-10 | 7.280611038208008 |
3012 | ABT | 1992-02-11 | 7.252554893493652 |
3013 | ABT | 1992-02-12 | 7.280611038208008 |
3014 | ABT | 1992-02-13 | 7.15435791015625 |
3015 | ABT | 1992-02-14 | 7.2946391105651855 |
3016 | ABT | 1992-02-18 | 7.084217071533203 |
3017 | ABT | 1992-02-19 | 6.957963943481445 |
3018 | ABT | 1992-02-20 | 7.014076232910156 |
3019 | ABT | 1992-02-21 | 6.915878772735596 |
3020 | ABT | 1992-02-24 | 7.070188999176025 |
3021 | ABT | 1992-02-25 | 7.028103828430176 |
3022 | ABT | 1992-02-26 | 7.224499225616455 |
3023 | ABT | 1992-02-27 | 7.098245143890381 |
3024 | ABT | 1992-02-28 | 7.140329837799072 |
3025 | ABT | 1992-03-02 | 7.098245143890381 |
3026 | ABT | 1992-03-03 | 7.04213285446167 |
3027 | ABT | 1992-03-04 | 6.957963943481445 |
3028 | ABT | 1992-03-05 | 6.859766960144043 |
3029 | ABT | 1992-03-06 | 6.7054572105407715 |
3030 | ABT | 1992-03-09 | 6.761569976806641 |
3031 | ABT | 1992-03-10 | 6.719484806060791 |
3032 | ABT | 1992-03-11 | 6.719484806060791 |
3033 | ABT | 1992-03-12 | 6.7054572105407715 |
3034 | ABT | 1992-03-13 | 6.7054572105407715 |
3035 | ABT | 1992-03-16 | 6.635315895080566 |
3036 | ABT | 1992-03-17 | 6.7475409507751465 |
3037 | ABT | 1992-03-18 | 6.7475409507751465 |
3038 | ABT | 1992-03-19 | 6.733512878417969 |
3039 | ABT | 1992-03-20 | 6.775598049163818 |
3040 | ABT | 1992-03-23 | 6.845737934112549 |
3041 | ABT | 1992-03-24 | 6.957963943481445 |
3042 | ABT | 1992-03-25 | 6.845737934112549 |
3043 | ABT | 1992-03-26 | 6.887823104858398 |
3044 | ABT | 1992-03-27 | 6.817681789398193 |
3045 | ABT | 1992-03-30 | 6.845737934112549 |
3046 | ABT | 1992-03-31 | 6.845737934112549 |
3047 | ABT | 1992-04-01 | 6.915878772735596 |
3048 | ABT | 1992-04-02 | 6.775598049163818 |
3049 | ABT | 1992-04-03 | 6.817681789398193 |
3050 | ABT | 1992-04-06 | 6.789626121520996 |
3051 | ABT | 1992-04-07 | 6.733512878417969 |
3052 | ABT | 1992-04-08 | 7.0000481605529785 |
3053 | ABT | 1992-04-09 | 7.15435791015625 |
3054 | ABT | 1992-04-10 | 7.308667182922363 |
3055 | ABT | 1992-04-13 | 7.364779949188232 |
3056 | ABT | 1992-04-14 | 7.547145843505859 |
3057 | ABT | 1992-04-15 | 7.448948860168457 |
3058 | ABT | 1992-04-16 | 7.280611038208008 |
3059 | ABT | 1992-04-20 | 7.098245143890381 |
3060 | ABT | 1992-04-21 | 7.04213285446167 |
3061 | ABT | 1992-04-22 | 7.112273216247559 |
3062 | ABT | 1992-04-23 | 7.028103828430176 |
3063 | ABT | 1992-04-24 | 6.957963943481445 |
3064 | ABT | 1992-04-27 | 7.014076232910156 |
3065 | ABT | 1992-04-28 | 7.15435791015625 |
3066 | ABT | 1992-04-29 | 7.336723804473877 |
3067 | ABT | 1992-04-30 | 7.406865119934082 |
3068 | ABT | 1992-05-01 | 7.350751876831055 |
3069 | ABT | 1992-05-04 | 7.589231014251709 |
3070 | ABT | 1992-05-05 | 7.49103307723999 |
3071 | ABT | 1992-05-06 | 7.37880802154541 |
3072 | ABT | 1992-05-07 | 7.406865119934082 |
3073 | ABT | 1992-05-08 | 7.392836093902588 |
3074 | ABT | 1992-05-11 | 7.533117771148682 |
3075 | ABT | 1992-05-12 | 7.4770050048828125 |
3076 | ABT | 1992-05-13 | 7.42089319229126 |
3077 | ABT | 1992-05-14 | 7.2946391105651855 |
3078 | ABT | 1992-05-15 | 7.322696208953857 |
3079 | ABT | 1992-05-18 | 7.364779949188232 |
3080 | ABT | 1992-05-19 | 7.434920787811279 |
3081 | ABT | 1992-05-20 | 7.37880802154541 |
3082 | ABT | 1992-05-21 | 7.392836093902588 |
3083 | ABT | 1992-05-22 | 7.392836093902588 |
3084 | ABT | 1992-05-26 | 7.322696208953857 |
3085 | ABT | 1992-05-27 | 7.364779949188232 |
3086 | ABT | 1992-05-28 | 7.519090175628662 |
3087 | ABT | 1992-05-29 | 7.4770050048828125 |
3088 | ABT | 1992-06-01 | 7.575201988220215 |
3089 | ABT | 1992-06-02 | 7.350751876831055 |
3090 | ABT | 1992-06-03 | 7.070188999176025 |
3091 | ABT | 1992-06-04 | 7.126300811767578 |
3092 | ABT | 1992-06-05 | 7.15435791015625 |
3093 | ABT | 1992-06-08 | 6.228499889373779 |
3094 | ABT | 1992-06-09 | 6.228499889373779 |
3095 | ABT | 1992-06-10 | 6.0882182121276855 |
3096 | ABT | 1992-06-11 | 6.06016206741333 |
3097 | ABT | 1992-06-12 | 6.228499889373779 |
3098 | ABT | 1992-06-15 | 6.17238712310791 |
3099 | ABT | 1992-06-16 | 6.0882182121276855 |
3100 | ABT | 1992-06-17 | 6.144330978393555 |
3101 | ABT | 1992-06-18 | 6.228499889373779 |
3102 | ABT | 1992-06-19 | 6.228499889373779 |
3103 | ABT | 1992-06-22 | 6.5651750564575195 |
3104 | ABT | 1992-06-23 | 6.396838188171387 |
3105 | ABT | 1992-06-24 | 6.396838188171387 |
3106 | ABT | 1992-06-25 | 6.28461217880249 |
3107 | ABT | 1992-06-26 | 6.4529500007629395 |
3108 | ABT | 1992-06-29 | 6.621287822723389 |
3109 | ABT | 1992-06-30 | 6.677401065826416 |
3110 | ABT | 1992-07-01 | 6.817681789398193 |
3111 | ABT | 1992-07-02 | 6.733512878417969 |
3112 | ABT | 1992-07-06 | 6.817681789398193 |
3113 | ABT | 1992-07-07 | 6.7054572105407715 |
3114 | ABT | 1992-07-08 | 6.649343967437744 |
3115 | ABT | 1992-07-09 | 6.593232154846191 |
3116 | ABT | 1992-07-10 | 6.537118911743164 |
3117 | ABT | 1992-07-13 | 6.621287822723389 |
3118 | ABT | 1992-07-14 | 6.845737934112549 |
3119 | ABT | 1992-07-15 | 6.789626121520996 |
3120 | ABT | 1992-07-16 | 6.761569976806641 |
3121 | ABT | 1992-07-17 | 6.7054572105407715 |
3122 | ABT | 1992-07-20 | 6.593232154846191 |
3123 | ABT | 1992-07-21 | 6.649343967437744 |
3124 | ABT | 1992-07-22 | 6.537118911743164 |
3125 | ABT | 1992-07-23 | 6.621287822723389 |
3126 | ABT | 1992-07-24 | 6.649343967437744 |
3127 | ABT | 1992-07-27 | 6.733512878417969 |
3128 | ABT | 1992-07-28 | 6.873795032501221 |
3129 | ABT | 1992-07-29 | 6.901851177215576 |
3130 | ABT | 1992-07-30 | 6.789626121520996 |
3131 | ABT | 1992-07-31 | 6.817681789398193 |
3132 | ABT | 1992-08-03 | 6.957963943481445 |
3133 | ABT | 1992-08-04 | 6.873795032501221 |
3134 | ABT | 1992-08-05 | 6.873795032501221 |
3135 | ABT | 1992-08-06 | 6.873795032501221 |
3136 | ABT | 1992-08-07 | 6.845737934112549 |
3137 | ABT | 1992-08-10 | 6.986020088195801 |
3138 | ABT | 1992-08-11 | 6.873795032501221 |
3139 | ABT | 1992-08-12 | 6.817681789398193 |
3140 | ABT | 1992-08-13 | 6.789626121520996 |
3141 | ABT | 1992-08-14 | 6.789626121520996 |
3142 | ABT | 1992-08-17 | 6.901851177215576 |
3143 | ABT | 1992-08-18 | 6.957963943481445 |
3144 | ABT | 1992-08-19 | 6.901851177215576 |
3145 | ABT | 1992-08-20 | 6.845737934112549 |
3146 | ABT | 1992-08-21 | 6.733512878417969 |
3147 | ABT | 1992-08-24 | 6.733512878417969 |
3148 | ABT | 1992-08-25 | 6.789626121520996 |
3149 | ABT | 1992-08-26 | 7.014076232910156 |
3150 | ABT | 1992-08-27 | 6.986020088195801 |
3151 | ABT | 1992-08-28 | 6.929906845092773 |
3152 | ABT | 1992-08-31 | 6.845737934112549 |
3153 | ABT | 1992-09-01 | 7.070188999176025 |
3154 | ABT | 1992-09-02 | 6.986020088195801 |
3155 | ABT | 1992-09-03 | 6.929906845092773 |
3156 | ABT | 1992-09-04 | 6.986020088195801 |
3157 | ABT | 1992-09-08 | 6.789626121520996 |
3158 | ABT | 1992-09-09 | 6.789626121520996 |
3159 | ABT | 1992-09-10 | 6.789626121520996 |
3160 | ABT | 1992-09-11 | 6.817681789398193 |
3161 | ABT | 1992-09-14 | 6.929906845092773 |
3162 | ABT | 1992-09-15 | 6.733512878417969 |
3163 | ABT | 1992-09-16 | 6.677401065826416 |
3164 | ABT | 1992-09-17 | 6.677401065826416 |
3165 | ABT | 1992-09-18 | 6.7054572105407715 |
3166 | ABT | 1992-09-21 | 6.649343967437744 |
3167 | ABT | 1992-09-22 | 6.593232154846191 |
3168 | ABT | 1992-09-23 | 6.5651750564575195 |
3169 | ABT | 1992-09-24 | 6.5651750564575195 |
3170 | ABT | 1992-09-25 | 6.368781089782715 |
3171 | ABT | 1992-09-28 | 6.340724945068359 |
3172 | ABT | 1992-09-29 | 6.368781089782715 |
3173 | ABT | 1992-09-30 | 6.340724945068359 |
3174 | ABT | 1992-10-01 | 6.368781089782715 |
3175 | ABT | 1992-10-02 | 6.256556034088135 |
3176 | ABT | 1992-10-05 | 6.17238712310791 |
3177 | ABT | 1992-10-06 | 6.200442790985107 |
3178 | ABT | 1992-10-07 | 6.200442790985107 |
3179 | ABT | 1992-10-08 | 6.396838188171387 |
3180 | ABT | 1992-10-09 | 6.424893856048584 |
3181 | ABT | 1992-10-12 | 6.481006145477295 |
3182 | ABT | 1992-10-13 | 6.424893856048584 |
3183 | ABT | 1992-10-14 | 6.481006145477295 |
3184 | ABT | 1992-10-15 | 6.621287822723389 |
3185 | ABT | 1992-10-16 | 6.621287822723389 |
3186 | ABT | 1992-10-19 | 6.621287822723389 |
3187 | ABT | 1992-10-20 | 6.481006145477295 |
3188 | ABT | 1992-10-21 | 6.5651750564575195 |
3189 | ABT | 1992-10-22 | 6.593232154846191 |
3190 | ABT | 1992-10-23 | 6.481006145477295 |
3191 | ABT | 1992-10-26 | 6.537118911743164 |
3192 | ABT | 1992-10-27 | 6.481006145477295 |
3193 | ABT | 1992-10-28 | 6.424893856048584 |
3194 | ABT | 1992-10-29 | 6.509062767028809 |
3195 | ABT | 1992-10-30 | 6.509062767028809 |
3196 | ABT | 1992-11-02 | 6.677401065826416 |
3197 | ABT | 1992-11-03 | 6.537118911743164 |
3198 | ABT | 1992-11-04 | 6.340724945068359 |
3199 | ABT | 1992-11-05 | 6.340724945068359 |
3200 | ABT | 1992-11-06 | 6.28461217880249 |
3201 | ABT | 1992-11-09 | 6.340724945068359 |
3202 | ABT | 1992-11-10 | 6.340724945068359 |
3203 | ABT | 1992-11-11 | 6.593232154846191 |
3204 | ABT | 1992-11-12 | 6.649343967437744 |
3205 | ABT | 1992-11-13 | 6.7054572105407715 |
3206 | ABT | 1992-11-16 | 6.761569976806641 |
3207 | ABT | 1992-11-17 | 6.929906845092773 |
3208 | ABT | 1992-11-18 | 7.014076232910156 |
3209 | ABT | 1992-11-19 | 7.014076232910156 |
3210 | ABT | 1992-11-20 | 7.126300811767578 |
3211 | ABT | 1992-11-23 | 6.986020088195801 |
3212 | ABT | 1992-11-24 | 7.014076232910156 |
3213 | ABT | 1992-11-25 | 6.986020088195801 |
3214 | ABT | 1992-11-27 | 6.986020088195801 |
3215 | ABT | 1992-11-30 | 6.901851177215576 |
3216 | ABT | 1992-12-01 | 6.929906845092773 |
3217 | ABT | 1992-12-02 | 6.901851177215576 |
3218 | ABT | 1992-12-03 | 6.901851177215576 |
3219 | ABT | 1992-12-04 | 6.957963943481445 |
3220 | ABT | 1992-12-07 | 7.04213285446167 |
3221 | ABT | 1992-12-08 | 7.098245143890381 |
3222 | ABT | 1992-12-09 | 7.126300811767578 |
3223 | ABT | 1992-12-10 | 6.929906845092773 |
3224 | ABT | 1992-12-11 | 7.014076232910156 |
3225 | ABT | 1992-12-14 | 7.126300811767578 |
3226 | ABT | 1992-12-15 | 7.070188999176025 |
3227 | ABT | 1992-12-16 | 6.986020088195801 |
3228 | ABT | 1992-12-17 | 7.1824140548706055 |
3229 | ABT | 1992-12-18 | 7.322696208953857 |
3230 | ABT | 1992-12-21 | 7.406865119934082 |
3231 | ABT | 1992-12-22 | 7.238526821136475 |
3232 | ABT | 1992-12-23 | 7.04213285446167 |
3233 | ABT | 1992-12-24 | 7.014076232910156 |
3234 | ABT | 1992-12-28 | 7.04213285446167 |
3235 | ABT | 1992-12-29 | 6.901851177215576 |
3236 | ABT | 1992-12-30 | 6.929906845092773 |
3237 | ABT | 1992-12-31 | 6.817681789398193 |
3238 | ABT | 1993-01-04 | 6.817681789398193 |
3239 | ABT | 1993-01-05 | 6.677401065826416 |
3240 | ABT | 1993-01-06 | 6.509062767028809 |
3241 | ABT | 1993-01-07 | 6.368781089782715 |
3242 | ABT | 1993-01-08 | 6.481006145477295 |
3243 | ABT | 1993-01-11 | 6.424893856048584 |
3244 | ABT | 1993-01-12 | 6.312668800354004 |
3245 | ABT | 1993-01-13 | 6.396838188171387 |
3246 | ABT | 1993-01-14 | 6.228499889373779 |
3247 | ABT | 1993-01-15 | 6.312668800354004 |
3248 | ABT | 1993-01-18 | 6.200442790985107 |
3249 | ABT | 1993-01-19 | 6.004048824310303 |
3250 | ABT | 1993-01-20 | 6.116273880004883 |
3251 | ABT | 1993-01-21 | 6.228499889373779 |
3252 | ABT | 1993-01-22 | 6.256556034088135 |
3253 | ABT | 1993-01-25 | 6.340724945068359 |
3254 | ABT | 1993-01-26 | 6.200442790985107 |
3255 | ABT | 1993-01-27 | 6.116273880004883 |
3256 | ABT | 1993-01-28 | 6.06016206741333 |
3257 | ABT | 1993-01-29 | 6.17238712310791 |
3258 | ABT | 1993-02-01 | 6.17238712310791 |
3259 | ABT | 1993-02-02 | 5.863768100738525 |
3260 | ABT | 1993-02-03 | 6.200442790985107 |
3261 | ABT | 1993-02-04 | 6.144330978393555 |
3262 | ABT | 1993-02-05 | 6.17238712310791 |
3263 | ABT | 1993-02-08 | 5.9759931564331055 |
3264 | ABT | 1993-02-09 | 6.144330978393555 |
3265 | ABT | 1993-02-10 | 6.17238712310791 |
3266 | ABT | 1993-02-11 | 6.228499889373779 |
3267 | ABT | 1993-02-12 | 6.28461217880249 |
3268 | ABT | 1993-02-16 | 5.9759931564331055 |
3269 | ABT | 1993-02-17 | 5.779599189758301 |
3270 | ABT | 1993-02-18 | 5.611260890960693 |
3271 | ABT | 1993-02-19 | 5.442923069000244 |
3272 | ABT | 1993-02-22 | 5.218472957611084 |
3273 | ABT | 1993-02-23 | 5.442923069000244 |
3274 | ABT | 1993-02-24 | 5.8357110023498535 |
3275 | ABT | 1993-02-25 | 5.919879913330078 |
3276 | ABT | 1993-02-26 | 5.863768100738525 |
3277 | ABT | 1993-03-01 | 5.807654857635498 |
3278 | ABT | 1993-03-02 | 5.8357110023498535 |
3279 | ABT | 1993-03-03 | 5.751543045043945 |
3280 | ABT | 1993-03-04 | 5.723485946655273 |
3281 | ABT | 1993-03-05 | 5.723485946655273 |
3282 | ABT | 1993-03-08 | 5.919879913330078 |
3283 | ABT | 1993-03-09 | 5.667374134063721 |
3284 | ABT | 1993-03-10 | 5.919879913330078 |
3285 | ABT | 1993-03-11 | 5.891823768615723 |
3286 | ABT | 1993-03-12 | 5.9759931564331055 |
3287 | ABT | 1993-03-15 | 5.94793701171875 |
3288 | ABT | 1993-03-16 | 5.8357110023498535 |
3289 | ABT | 1993-03-17 | 5.723485946655273 |
3290 | ABT | 1993-03-18 | 5.723485946655273 |
3291 | ABT | 1993-03-19 | 5.3587541580200195 |
3292 | ABT | 1993-03-22 | 5.555148124694824 |
3293 | ABT | 1993-03-23 | 5.555148124694824 |
3294 | ABT | 1993-03-24 | 5.386810779571533 |
3295 | ABT | 1993-03-25 | 5.4709792137146 |
3296 | ABT | 1993-03-26 | 5.330698013305664 |
3297 | ABT | 1993-03-29 | 5.499035835266113 |
3298 | ABT | 1993-03-30 | 5.8357110023498535 |
3299 | ABT | 1993-03-31 | 5.779599189758301 |
3300 | ABT | 1993-04-01 | 5.639317035675049 |
3301 | ABT | 1993-04-02 | 5.611260890960693 |
3302 | ABT | 1993-04-05 | 5.695429801940918 |
3303 | ABT | 1993-04-06 | 5.611260890960693 |
3304 | ABT | 1993-04-07 | 5.527091979980469 |
3305 | ABT | 1993-04-08 | 5.330698013305664 |
3306 | ABT | 1993-04-12 | 5.667374134063721 |
3307 | ABT | 1993-04-13 | 5.583205223083496 |
3308 | ABT | 1993-04-14 | 5.583205223083496 |
3309 | ABT | 1993-04-15 | 5.723485946655273 |
3310 | ABT | 1993-04-16 | 5.667374134063721 |
3311 | ABT | 1993-04-19 | 5.863768100738525 |
3312 | ABT | 1993-04-20 | 6.06016206741333 |
3313 | ABT | 1993-04-21 | 6.144330978393555 |
3314 | ABT | 1993-04-22 | 5.779599189758301 |
3315 | ABT | 1993-04-23 | 5.779599189758301 |
3316 | ABT | 1993-04-26 | 5.9759931564331055 |
3317 | ABT | 1993-04-27 | 6.340724945068359 |
3318 | ABT | 1993-04-28 | 6.17238712310791 |
3319 | ABT | 1993-04-29 | 6.0882182121276855 |
3320 | ABT | 1993-04-30 | 6.256556034088135 |
3321 | ABT | 1993-05-03 | 6.424893856048584 |
3322 | ABT | 1993-05-04 | 6.28461217880249 |
3323 | ABT | 1993-05-05 | 6.28461217880249 |
3324 | ABT | 1993-05-06 | 6.200442790985107 |
3325 | ABT | 1993-05-07 | 6.200442790985107 |
3326 | ABT | 1993-05-10 | 6.144330978393555 |
3327 | ABT | 1993-05-11 | 6.17238712310791 |
3328 | ABT | 1993-05-12 | 6.116273880004883 |
3329 | ABT | 1993-05-13 | 5.891823768615723 |
3330 | ABT | 1993-05-14 | 6.06016206741333 |
3331 | ABT | 1993-05-17 | 6.312668800354004 |
3332 | ABT | 1993-05-18 | 6.312668800354004 |
3333 | ABT | 1993-05-19 | 6.28461217880249 |
3334 | ABT | 1993-05-20 | 6.312668800354004 |
3335 | ABT | 1993-05-21 | 6.28461217880249 |
3336 | ABT | 1993-05-24 | 6.312668800354004 |
3337 | ABT | 1993-05-25 | 6.256556034088135 |
3338 | ABT | 1993-05-26 | 6.256556034088135 |
3339 | ABT | 1993-05-27 | 6.17238712310791 |
3340 | ABT | 1993-05-28 | 6.0882182121276855 |
3341 | ABT | 1993-06-01 | 6.0882182121276855 |
3342 | ABT | 1993-06-02 | 6.17238712310791 |
3343 | ABT | 1993-06-03 | 6.06016206741333 |
3344 | ABT | 1993-06-04 | 5.807654857635498 |
3345 | ABT | 1993-06-07 | 5.8357110023498535 |
3346 | ABT | 1993-06-08 | 5.779599189758301 |
3347 | ABT | 1993-06-09 | 5.807654857635498 |
3348 | ABT | 1993-06-10 | 5.863768100738525 |
3349 | ABT | 1993-06-11 | 5.8357110023498535 |
3350 | ABT | 1993-06-14 | 5.94793701171875 |
3351 | ABT | 1993-06-15 | 5.863768100738525 |
3352 | ABT | 1993-06-16 | 6.0882182121276855 |
3353 | ABT | 1993-06-17 | 6.06016206741333 |
3354 | ABT | 1993-06-18 | 5.863768100738525 |
3355 | ABT | 1993-06-21 | 5.863768100738525 |
3356 | ABT | 1993-06-22 | 5.8357110023498535 |
3357 | ABT | 1993-06-23 | 5.751543045043945 |
3358 | ABT | 1993-06-24 | 5.8357110023498535 |
3359 | ABT | 1993-06-25 | 5.94793701171875 |
3360 | ABT | 1993-06-28 | 5.863768100738525 |
3361 | ABT | 1993-06-29 | 5.8357110023498535 |
3362 | ABT | 1993-06-30 | 5.751543045043945 |
3363 | ABT | 1993-07-01 | 5.723485946655273 |
3364 | ABT | 1993-07-02 | 5.667374134063721 |
3365 | ABT | 1993-07-06 | 5.555148124694824 |
3366 | ABT | 1993-07-07 | 5.695429801940918 |
3367 | ABT | 1993-07-08 | 5.779599189758301 |
3368 | ABT | 1993-07-09 | 5.667374134063721 |
3369 | ABT | 1993-07-12 | 5.723485946655273 |
3370 | ABT | 1993-07-13 | 5.807654857635498 |
3371 | ABT | 1993-07-14 | 5.807654857635498 |
3372 | ABT | 1993-07-15 | 5.667374134063721 |
3373 | ABT | 1993-07-16 | 5.583205223083496 |
3374 | ABT | 1993-07-19 | 5.611260890960693 |
3375 | ABT | 1993-07-20 | 5.751543045043945 |
3376 | ABT | 1993-07-21 | 5.863768100738525 |
3377 | ABT | 1993-07-22 | 5.751543045043945 |
3378 | ABT | 1993-07-23 | 5.807654857635498 |
3379 | ABT | 1993-07-26 | 5.751543045043945 |
3380 | ABT | 1993-07-27 | 5.723485946655273 |
3381 | ABT | 1993-07-28 | 5.667374134063721 |
3382 | ABT | 1993-07-29 | 5.583205223083496 |
3383 | ABT | 1993-07-30 | 5.611260890960693 |
3384 | ABT | 1993-08-02 | 5.583205223083496 |
3385 | ABT | 1993-08-03 | 5.611260890960693 |
3386 | ABT | 1993-08-04 | 5.611260890960693 |
3387 | ABT | 1993-08-05 | 5.555148124694824 |
3388 | ABT | 1993-08-06 | 5.527091979980469 |
3389 | ABT | 1993-08-09 | 5.442923069000244 |
3390 | ABT | 1993-08-10 | 5.330698013305664 |
3391 | ABT | 1993-08-11 | 5.162360191345215 |
3392 | ABT | 1993-08-12 | 5.2465291023254395 |
3393 | ABT | 1993-08-13 | 5.386810779571533 |
3394 | ABT | 1993-08-16 | 5.583205223083496 |
3395 | ABT | 1993-08-17 | 5.639317035675049 |
3396 | ABT | 1993-08-18 | 5.807654857635498 |
3397 | ABT | 1993-08-19 | 5.919879913330078 |
3398 | ABT | 1993-08-20 | 5.8357110023498535 |
3399 | ABT | 1993-08-23 | 5.8357110023498535 |
3400 | ABT | 1993-08-24 | 5.807654857635498 |
3401 | ABT | 1993-08-25 | 5.779599189758301 |
3402 | ABT | 1993-08-26 | 5.919879913330078 |
3403 | ABT | 1993-08-27 | 5.863768100738525 |
3404 | ABT | 1993-08-30 | 5.863768100738525 |
3405 | ABT | 1993-08-31 | 5.8357110023498535 |
3406 | ABT | 1993-09-01 | 5.8357110023498535 |
3407 | ABT | 1993-09-02 | 6.032105922698975 |
3408 | ABT | 1993-09-03 | 6.004048824310303 |
3409 | ABT | 1993-09-07 | 5.891823768615723 |
3410 | ABT | 1993-09-08 | 5.779599189758301 |
3411 | ABT | 1993-09-09 | 5.891823768615723 |
3412 | ABT | 1993-09-10 | 5.891823768615723 |
3413 | ABT | 1993-09-13 | 5.807654857635498 |
3414 | ABT | 1993-09-14 | 5.9759931564331055 |
3415 | ABT | 1993-09-15 | 6.06016206741333 |
3416 | ABT | 1993-09-16 | 5.94793701171875 |
3417 | ABT | 1993-09-17 | 5.919879913330078 |
3418 | ABT | 1993-09-20 | 5.779599189758301 |
3419 | ABT | 1993-09-21 | 5.863768100738525 |
3420 | ABT | 1993-09-22 | 5.8357110023498535 |
3421 | ABT | 1993-09-23 | 6.06016206741333 |
3422 | ABT | 1993-09-24 | 6.116273880004883 |
3423 | ABT | 1993-09-27 | 6.144330978393555 |
3424 | ABT | 1993-09-28 | 6.032105922698975 |
3425 | ABT | 1993-09-29 | 6.144330978393555 |
3426 | ABT | 1993-09-30 | 6.144330978393555 |
3427 | ABT | 1993-10-01 | 6.17238712310791 |
3428 | ABT | 1993-10-04 | 6.06016206741333 |
3429 | ABT | 1993-10-05 | 6.06016206741333 |
3430 | ABT | 1993-10-06 | 6.032105922698975 |
3431 | ABT | 1993-10-07 | 5.94793701171875 |
3432 | ABT | 1993-10-08 | 5.919879913330078 |
3433 | ABT | 1993-10-11 | 6.032105922698975 |
3434 | ABT | 1993-10-12 | 5.9759931564331055 |
3435 | ABT | 1993-10-13 | 5.891823768615723 |
3436 | ABT | 1993-10-14 | 6.06016206741333 |
3437 | ABT | 1993-10-15 | 6.116273880004883 |
3438 | ABT | 1993-10-18 | 6.312668800354004 |
3439 | ABT | 1993-10-19 | 6.228499889373779 |
3440 | ABT | 1993-10-20 | 6.28461217880249 |
3441 | ABT | 1993-10-21 | 6.509062767028809 |
3442 | ABT | 1993-10-22 | 6.228499889373779 |
3443 | ABT | 1993-10-25 | 6.256556034088135 |
3444 | ABT | 1993-10-26 | 6.256556034088135 |
3445 | ABT | 1993-10-27 | 6.144330978393555 |
3446 | ABT | 1993-10-28 | 6.28461217880249 |
3447 | ABT | 1993-10-29 | 6.368781089782715 |
3448 | ABT | 1993-11-01 | 6.396838188171387 |
3449 | ABT | 1993-11-02 | 6.481006145477295 |
3450 | ABT | 1993-11-03 | 6.4529500007629395 |
3451 | ABT | 1993-11-04 | 6.28461217880249 |
3452 | ABT | 1993-11-05 | 6.256556034088135 |
3453 | ABT | 1993-11-08 | 6.28461217880249 |
3454 | ABT | 1993-11-09 | 6.256556034088135 |
3455 | ABT | 1993-11-10 | 6.340724945068359 |
3456 | ABT | 1993-11-11 | 6.4529500007629395 |
3457 | ABT | 1993-11-12 | 6.537118911743164 |
3458 | ABT | 1993-11-15 | 6.481006145477295 |
3459 | ABT | 1993-11-16 | 6.593232154846191 |
3460 | ABT | 1993-11-17 | 6.481006145477295 |
3461 | ABT | 1993-11-18 | 6.481006145477295 |
3462 | ABT | 1993-11-19 | 6.509062767028809 |
3463 | ABT | 1993-11-22 | 6.368781089782715 |
3464 | ABT | 1993-11-23 | 6.424893856048584 |
3465 | ABT | 1993-11-24 | 6.537118911743164 |
3466 | ABT | 1993-11-26 | 6.5651750564575195 |
3467 | ABT | 1993-11-29 | 6.5651750564575195 |
3468 | ABT | 1993-11-30 | 6.5651750564575195 |
3469 | ABT | 1993-12-01 | 6.537118911743164 |
3470 | ABT | 1993-12-02 | 6.621287822723389 |
3471 | ABT | 1993-12-03 | 6.677401065826416 |
3472 | ABT | 1993-12-06 | 6.733512878417969 |
3473 | ABT | 1993-12-07 | 6.677401065826416 |
3474 | ABT | 1993-12-08 | 6.7054572105407715 |
3475 | ABT | 1993-12-09 | 6.5651750564575195 |
3476 | ABT | 1993-12-10 | 6.396838188171387 |
3477 | ABT | 1993-12-13 | 6.396838188171387 |
3478 | ABT | 1993-12-14 | 6.424893856048584 |
3479 | ABT | 1993-12-15 | 6.368781089782715 |
3480 | ABT | 1993-12-16 | 6.312668800354004 |
3481 | ABT | 1993-12-17 | 6.396838188171387 |
3482 | ABT | 1993-12-20 | 6.481006145477295 |
3483 | ABT | 1993-12-21 | 6.481006145477295 |
3484 | ABT | 1993-12-22 | 6.593232154846191 |
3485 | ABT | 1993-12-23 | 6.649343967437744 |
3486 | ABT | 1993-12-27 | 6.733512878417969 |
3487 | ABT | 1993-12-28 | 6.677401065826416 |
3488 | ABT | 1993-12-29 | 6.677401065826416 |
3489 | ABT | 1993-12-30 | 6.5651750564575195 |
3490 | ABT | 1993-12-31 | 6.649343967437744 |
3491 | ABT | 1994-01-03 | 6.481006145477295 |
3492 | ABT | 1994-01-04 | 6.621287822723389 |
3493 | ABT | 1994-01-05 | 6.761569976806641 |
3494 | ABT | 1994-01-06 | 6.677401065826416 |
3495 | ABT | 1994-01-07 | 6.677401065826416 |
3496 | ABT | 1994-01-10 | 6.733512878417969 |
3497 | ABT | 1994-01-11 | 6.761569976806641 |
3498 | ABT | 1994-01-12 | 6.649343967437744 |
3499 | ABT | 1994-01-13 | 6.5651750564575195 |
3500 | ABT | 1994-01-14 | 6.649343967437744 |
3501 | ABT | 1994-01-17 | 6.677401065826416 |
3502 | ABT | 1994-01-18 | 6.677401065826416 |
3503 | ABT | 1994-01-19 | 6.537118911743164 |
3504 | ABT | 1994-01-20 | 6.593232154846191 |
3505 | ABT | 1994-01-21 | 6.4529500007629395 |
3506 | ABT | 1994-01-24 | 6.340724945068359 |
3507 | ABT | 1994-01-25 | 6.368781089782715 |
3508 | ABT | 1994-01-26 | 6.396838188171387 |
3509 | ABT | 1994-01-27 | 6.509062767028809 |
3510 | ABT | 1994-01-28 | 6.5651750564575195 |
3511 | ABT | 1994-01-31 | 6.621287822723389 |
3512 | ABT | 1994-02-01 | 6.677401065826416 |
3513 | ABT | 1994-02-02 | 6.761569976806641 |
3514 | ABT | 1994-02-03 | 6.733512878417969 |
3515 | ABT | 1994-02-04 | 6.509062767028809 |
3516 | ABT | 1994-02-07 | 6.621287822723389 |
3517 | ABT | 1994-02-08 | 6.5651750564575195 |
3518 | ABT | 1994-02-09 | 6.5651750564575195 |
3519 | ABT | 1994-02-10 | 6.396838188171387 |
3520 | ABT | 1994-02-11 | 6.509062767028809 |
3521 | ABT | 1994-02-14 | 6.649343967437744 |
3522 | ABT | 1994-02-15 | 6.593232154846191 |
3523 | ABT | 1994-02-16 | 6.4529500007629395 |
3524 | ABT | 1994-02-17 | 6.368781089782715 |
3525 | ABT | 1994-02-18 | 6.340724945068359 |
3526 | ABT | 1994-02-22 | 6.368781089782715 |
3527 | ABT | 1994-02-23 | 6.312668800354004 |
3528 | ABT | 1994-02-24 | 6.0882182121276855 |
3529 | ABT | 1994-02-25 | 6.17238712310791 |
3530 | ABT | 1994-02-28 | 6.200442790985107 |
3531 | ABT | 1994-03-01 | 6.256556034088135 |
3532 | ABT | 1994-03-02 | 6.0882182121276855 |
3533 | ABT | 1994-03-03 | 6.004048824310303 |
3534 | ABT | 1994-03-04 | 5.9759931564331055 |
3535 | ABT | 1994-03-07 | 6.144330978393555 |
3536 | ABT | 1994-03-08 | 6.200442790985107 |
3537 | ABT | 1994-03-09 | 6.312668800354004 |
3538 | ABT | 1994-03-10 | 6.28461217880249 |
3539 | ABT | 1994-03-11 | 6.312668800354004 |
3540 | ABT | 1994-03-14 | 6.340724945068359 |
3541 | ABT | 1994-03-15 | 6.396838188171387 |
3542 | ABT | 1994-03-16 | 6.340724945068359 |
3543 | ABT | 1994-03-17 | 6.368781089782715 |
3544 | ABT | 1994-03-18 | 6.340724945068359 |
3545 | ABT | 1994-03-21 | 6.368781089782715 |
3546 | ABT | 1994-03-22 | 6.396838188171387 |
3547 | ABT | 1994-03-23 | 6.312668800354004 |
3548 | ABT | 1994-03-24 | 6.116273880004883 |
3549 | ABT | 1994-03-25 | 6.06016206741333 |
3550 | ABT | 1994-03-28 | 6.144330978393555 |
3551 | ABT | 1994-03-29 | 6.228499889373779 |
3552 | ABT | 1994-03-30 | 6.17238712310791 |
3553 | ABT | 1994-03-31 | 5.9759931564331055 |
3554 | ABT | 1994-04-04 | 5.863768100738525 |
3555 | ABT | 1994-04-05 | 6.0882182121276855 |
3556 | ABT | 1994-04-06 | 6.004048824310303 |
3557 | ABT | 1994-04-07 | 6.032105922698975 |
3558 | ABT | 1994-04-08 | 5.919879913330078 |
3559 | ABT | 1994-04-11 | 6.004048824310303 |
3560 | ABT | 1994-04-12 | 5.891823768615723 |
3561 | ABT | 1994-04-13 | 6.0882182121276855 |
3562 | ABT | 1994-04-14 | 6.0882182121276855 |
3563 | ABT | 1994-04-15 | 6.116273880004883 |
3564 | ABT | 1994-04-18 | 6.116273880004883 |
3565 | ABT | 1994-04-19 | 6.228499889373779 |
3566 | ABT | 1994-04-20 | 6.228499889373779 |
3567 | ABT | 1994-04-21 | 6.340724945068359 |
3568 | ABT | 1994-04-22 | 6.312668800354004 |
3569 | ABT | 1994-04-25 | 6.340724945068359 |
3570 | ABT | 1994-04-26 | 6.312668800354004 |
3571 | ABT | 1994-04-28 | 6.4529500007629395 |
3572 | ABT | 1994-04-29 | 6.368781089782715 |
3573 | ABT | 1994-05-02 | 6.4529500007629395 |
3574 | ABT | 1994-05-03 | 6.481006145477295 |
3575 | ABT | 1994-05-04 | 6.424893856048584 |
3576 | ABT | 1994-05-05 | 6.396838188171387 |
3577 | ABT | 1994-05-06 | 6.256556034088135 |
3578 | ABT | 1994-05-09 | 6.200442790985107 |
3579 | ABT | 1994-05-10 | 6.368781089782715 |
3580 | ABT | 1994-05-11 | 6.340724945068359 |
3581 | ABT | 1994-05-12 | 6.4529500007629395 |
3582 | ABT | 1994-05-13 | 6.481006145477295 |
3583 | ABT | 1994-05-16 | 6.649343967437744 |
3584 | ABT | 1994-05-17 | 6.7054572105407715 |
3585 | ABT | 1994-05-18 | 6.677401065826416 |
3586 | ABT | 1994-05-19 | 6.677401065826416 |
3587 | ABT | 1994-05-20 | 6.649343967437744 |
3588 | ABT | 1994-05-23 | 6.509062767028809 |
3589 | ABT | 1994-05-24 | 6.5651750564575195 |
3590 | ABT | 1994-05-25 | 6.677401065826416 |
3591 | ABT | 1994-05-26 | 6.817681789398193 |
3592 | ABT | 1994-05-27 | 6.901851177215576 |
3593 | ABT | 1994-05-31 | 6.7054572105407715 |
3594 | ABT | 1994-06-01 | 6.817681789398193 |
3595 | ABT | 1994-06-02 | 6.929906845092773 |
3596 | ABT | 1994-06-03 | 7.014076232910156 |
3597 | ABT | 1994-06-06 | 6.817681789398193 |
3598 | ABT | 1994-06-07 | 6.873795032501221 |
3599 | ABT | 1994-06-08 | 6.957963943481445 |
3600 | ABT | 1994-06-09 | 6.901851177215576 |
3601 | ABT | 1994-06-10 | 6.789626121520996 |
3602 | ABT | 1994-06-13 | 6.873795032501221 |
3603 | ABT | 1994-06-14 | 6.817681789398193 |
3604 | ABT | 1994-06-15 | 6.873795032501221 |
3605 | ABT | 1994-06-16 | 6.817681789398193 |
3606 | ABT | 1994-06-17 | 6.7054572105407715 |
3607 | ABT | 1994-06-20 | 6.621287822723389 |
3608 | ABT | 1994-06-21 | 6.7054572105407715 |
3609 | ABT | 1994-06-22 | 6.7054572105407715 |
3610 | ABT | 1994-06-23 | 6.593232154846191 |
3611 | ABT | 1994-06-24 | 6.4529500007629395 |
3612 | ABT | 1994-06-27 | 6.5651750564575195 |
3613 | ABT | 1994-06-28 | 6.649343967437744 |
3614 | ABT | 1994-06-29 | 6.649343967437744 |
3615 | ABT | 1994-06-30 | 6.509062767028809 |
3616 | ABT | 1994-07-01 | 6.509062767028809 |
3617 | ABT | 1994-07-05 | 6.7054572105407715 |
3618 | ABT | 1994-07-06 | 6.7054572105407715 |
3619 | ABT | 1994-07-07 | 6.7054572105407715 |
3620 | ABT | 1994-07-08 | 6.733512878417969 |
3621 | ABT | 1994-07-11 | 6.509062767028809 |
3622 | ABT | 1994-07-12 | 6.032105922698975 |
3623 | ABT | 1994-07-13 | 6.144330978393555 |
3624 | ABT | 1994-07-14 | 6.228499889373779 |
3625 | ABT | 1994-07-15 | 6.228499889373779 |
3626 | ABT | 1994-07-18 | 6.200442790985107 |
3627 | ABT | 1994-07-19 | 6.200442790985107 |
3628 | ABT | 1994-07-20 | 6.256556034088135 |
3629 | ABT | 1994-07-21 | 6.28461217880249 |
3630 | ABT | 1994-07-22 | 6.228499889373779 |
3631 | ABT | 1994-07-25 | 6.396838188171387 |
3632 | ABT | 1994-07-26 | 6.228499889373779 |
3633 | ABT | 1994-07-27 | 6.28461217880249 |
3634 | ABT | 1994-07-28 | 6.28461217880249 |
3635 | ABT | 1994-07-29 | 6.312668800354004 |
3636 | ABT | 1994-08-01 | 6.312668800354004 |
3637 | ABT | 1994-08-02 | 6.4529500007629395 |
3638 | ABT | 1994-08-03 | 6.256556034088135 |
3639 | ABT | 1994-08-04 | 6.200442790985107 |
3640 | ABT | 1994-08-05 | 6.17238712310791 |
3641 | ABT | 1994-08-08 | 6.0882182121276855 |
3642 | ABT | 1994-08-09 | 6.17238712310791 |
3643 | ABT | 1994-08-10 | 6.396838188171387 |
3644 | ABT | 1994-08-11 | 6.368781089782715 |
3645 | ABT | 1994-08-12 | 6.424893856048584 |
3646 | ABT | 1994-08-15 | 6.509062767028809 |
3647 | ABT | 1994-08-16 | 6.789626121520996 |
3648 | ABT | 1994-08-17 | 6.986020088195801 |
3649 | ABT | 1994-08-18 | 6.789626121520996 |
3650 | ABT | 1994-08-19 | 6.789626121520996 |
3651 | ABT | 1994-08-22 | 6.845737934112549 |
3652 | ABT | 1994-08-23 | 6.761569976806641 |
3653 | ABT | 1994-08-24 | 6.817681789398193 |
3654 | ABT | 1994-08-25 | 6.817681789398193 |
3655 | ABT | 1994-08-26 | 6.901851177215576 |
3656 | ABT | 1994-08-29 | 6.817681789398193 |
3657 | ABT | 1994-08-30 | 6.761569976806641 |
3658 | ABT | 1994-08-31 | 6.733512878417969 |
3659 | ABT | 1994-09-01 | 6.7054572105407715 |
3660 | ABT | 1994-09-02 | 6.649343967437744 |
3661 | ABT | 1994-09-06 | 6.649343967437744 |
3662 | ABT | 1994-09-07 | 6.789626121520996 |
3663 | ABT | 1994-09-08 | 6.929906845092773 |
3664 | ABT | 1994-09-09 | 6.7054572105407715 |
3665 | ABT | 1994-09-12 | 6.7054572105407715 |
3666 | ABT | 1994-09-13 | 6.733512878417969 |
3667 | ABT | 1994-09-14 | 6.817681789398193 |
3668 | ABT | 1994-09-15 | 6.901851177215576 |
3669 | ABT | 1994-09-16 | 6.845737934112549 |
3670 | ABT | 1994-09-19 | 6.873795032501221 |
3671 | ABT | 1994-09-20 | 6.7054572105407715 |
3672 | ABT | 1994-09-21 | 6.817681789398193 |
3673 | ABT | 1994-09-22 | 7.070188999176025 |
3674 | ABT | 1994-09-23 | 6.873795032501221 |
3675 | ABT | 1994-09-26 | 6.929906845092773 |
3676 | ABT | 1994-09-27 | 6.986020088195801 |
3677 | ABT | 1994-09-28 | 7.15435791015625 |
3678 | ABT | 1994-09-29 | 7.014076232910156 |
3679 | ABT | 1994-09-30 | 7.04213285446167 |
3680 | ABT | 1994-10-03 | 7.098245143890381 |
3681 | ABT | 1994-10-04 | 6.901851177215576 |
3682 | ABT | 1994-10-05 | 6.845737934112549 |
3683 | ABT | 1994-10-06 | 6.873795032501221 |
3684 | ABT | 1994-10-07 | 6.957963943481445 |
3685 | ABT | 1994-10-10 | 6.929906845092773 |
3686 | ABT | 1994-10-11 | 7.014076232910156 |
3687 | ABT | 1994-10-12 | 7.04213285446167 |
3688 | ABT | 1994-10-13 | 7.070188999176025 |
3689 | ABT | 1994-10-14 | 7.1824140548706055 |
3690 | ABT | 1994-10-17 | 7.070188999176025 |
3691 | ABT | 1994-10-18 | 6.986020088195801 |
3692 | ABT | 1994-10-19 | 7.070188999176025 |
3693 | ABT | 1994-10-20 | 7.014076232910156 |
3694 | ABT | 1994-10-21 | 6.957963943481445 |
3695 | ABT | 1994-10-24 | 6.873795032501221 |
3696 | ABT | 1994-10-25 | 6.845737934112549 |
3697 | ABT | 1994-10-26 | 6.761569976806641 |
3698 | ABT | 1994-10-27 | 6.929906845092773 |
3699 | ABT | 1994-10-28 | 7.070188999176025 |
3700 | ABT | 1994-10-31 | 6.957963943481445 |
3701 | ABT | 1994-11-01 | 6.986020088195801 |
3702 | ABT | 1994-11-02 | 6.929906845092773 |
3703 | ABT | 1994-11-03 | 7.04213285446167 |
3704 | ABT | 1994-11-04 | 6.957963943481445 |
3705 | ABT | 1994-11-07 | 6.957963943481445 |
3706 | ABT | 1994-11-08 | 6.986020088195801 |
3707 | ABT | 1994-11-09 | 7.1824140548706055 |
3708 | ABT | 1994-11-10 | 7.210470199584961 |
3709 | ABT | 1994-11-11 | 7.238526821136475 |
3710 | ABT | 1994-11-14 | 7.2946391105651855 |
3711 | ABT | 1994-11-15 | 7.2946391105651855 |
3712 | ABT | 1994-11-16 | 7.26658296585083 |
3713 | ABT | 1994-11-17 | 7.37880802154541 |
3714 | ABT | 1994-11-18 | 7.2946391105651855 |
3715 | ABT | 1994-11-21 | 7.1824140548706055 |
3716 | ABT | 1994-11-22 | 7.014076232910156 |
3717 | ABT | 1994-11-23 | 7.014076232910156 |
3718 | ABT | 1994-11-25 | 7.070188999176025 |
3719 | ABT | 1994-11-28 | 7.15435791015625 |
3720 | ABT | 1994-11-29 | 7.1824140548706055 |
3721 | ABT | 1994-11-30 | 7.15435791015625 |
3722 | ABT | 1994-12-01 | 7.098245143890381 |
3723 | ABT | 1994-12-02 | 7.014076232910156 |
3724 | ABT | 1994-12-05 | 7.1824140548706055 |
3725 | ABT | 1994-12-06 | 7.2946391105651855 |
3726 | ABT | 1994-12-07 | 7.238526821136475 |
3727 | ABT | 1994-12-08 | 7.070188999176025 |
3728 | ABT | 1994-12-09 | 7.098245143890381 |
3729 | ABT | 1994-12-12 | 7.210470199584961 |
3730 | ABT | 1994-12-13 | 7.098245143890381 |
3731 | ABT | 1994-12-14 | 7.210470199584961 |
3732 | ABT | 1994-12-15 | 7.15435791015625 |
3733 | ABT | 1994-12-16 | 7.26658296585083 |
3734 | ABT | 1994-12-19 | 7.26658296585083 |
3735 | ABT | 1994-12-20 | 7.26658296585083 |
3736 | ABT | 1994-12-21 | 7.434920787811279 |
3737 | ABT | 1994-12-22 | 7.547145843505859 |
3738 | ABT | 1994-12-23 | 7.519090175628662 |
3739 | ABT | 1994-12-27 | 7.462976932525635 |
3740 | ABT | 1994-12-28 | 7.406865119934082 |
3741 | ABT | 1994-12-29 | 7.406865119934082 |
3742 | ABT | 1994-12-30 | 7.322696208953857 |
3743 | ABT | 1995-01-03 | 7.350751876831055 |
3744 | ABT | 1995-01-04 | 7.350751876831055 |
3745 | ABT | 1995-01-05 | 7.2946391105651855 |
3746 | ABT | 1995-01-06 | 7.1824140548706055 |
3747 | ABT | 1995-01-09 | 7.126300811767578 |
3748 | ABT | 1995-01-10 | 7.014076232910156 |
3749 | ABT | 1995-01-11 | 7.014076232910156 |
3750 | ABT | 1995-01-12 | 7.070188999176025 |
3751 | ABT | 1995-01-13 | 7.098245143890381 |
3752 | ABT | 1995-01-16 | 7.1824140548706055 |
3753 | ABT | 1995-01-17 | 7.238526821136475 |
3754 | ABT | 1995-01-18 | 7.15435791015625 |
3755 | ABT | 1995-01-19 | 7.210470199584961 |
3756 | ABT | 1995-01-20 | 7.210470199584961 |
3757 | ABT | 1995-01-23 | 7.37880802154541 |
3758 | ABT | 1995-01-24 | 7.434920787811279 |
3759 | ABT | 1995-01-25 | 7.519090175628662 |
3760 | ABT | 1995-01-26 | 7.462976932525635 |
3761 | ABT | 1995-01-27 | 7.687427997589111 |
3762 | ABT | 1995-01-30 | 7.743539810180664 |
3763 | ABT | 1995-01-31 | 7.939933776855469 |
3764 | ABT | 1995-02-01 | 7.9118781089782715 |
3765 | ABT | 1995-02-02 | 7.799653053283691 |
3766 | ABT | 1995-02-03 | 7.7715959548950195 |
3767 | ABT | 1995-02-06 | 7.996047019958496 |
3768 | ABT | 1995-02-07 | 8.024103164672852 |
3769 | ABT | 1995-02-08 | 7.855764865875244 |
3770 | ABT | 1995-02-09 | 7.855764865875244 |
3771 | ABT | 1995-02-10 | 7.799653053283691 |
3772 | ABT | 1995-02-13 | 7.799653053283691 |
3773 | ABT | 1995-02-14 | 7.7715959548950195 |
3774 | ABT | 1995-02-15 | 7.7715959548950195 |
3775 | ABT | 1995-02-16 | 7.7715959548950195 |
3776 | ABT | 1995-02-17 | 7.743539810180664 |
3777 | ABT | 1995-02-21 | 7.6593708992004395 |
3778 | ABT | 1995-02-22 | 7.799653053283691 |
3779 | ABT | 1995-02-23 | 7.939933776855469 |
3780 | ABT | 1995-02-24 | 8.024103164672852 |
3781 | ABT | 1995-02-27 | 7.883821964263916 |
3782 | ABT | 1995-02-28 | 7.967990875244141 |
3783 | ABT | 1995-03-01 | 7.939933776855469 |
3784 | ABT | 1995-03-02 | 7.883821964263916 |
3785 | ABT | 1995-03-03 | 7.939933776855469 |
3786 | ABT | 1995-03-06 | 7.883821964263916 |
3787 | ABT | 1995-03-07 | 7.799653053283691 |
3788 | ABT | 1995-03-08 | 7.827709197998047 |
3789 | ABT | 1995-03-09 | 7.827709197998047 |
3790 | ABT | 1995-03-10 | 7.967990875244141 |
3791 | ABT | 1995-03-13 | 8.164384841918945 |
3792 | ABT | 1995-03-14 | 8.388834953308105 |
3793 | ABT | 1995-03-15 | 8.248554229736328 |
3794 | ABT | 1995-03-16 | 8.276610374450684 |
3795 | ABT | 1995-03-17 | 8.276610374450684 |
3796 | ABT | 1995-03-20 | 8.473004341125488 |
3797 | ABT | 1995-03-21 | 8.473004341125488 |
3798 | ABT | 1995-03-22 | 8.5291166305542 |
3799 | ABT | 1995-03-23 | 8.5291166305542 |
3800 | ABT | 1995-03-24 | 8.473004341125488 |
3801 | ABT | 1995-03-27 | 8.444948196411133 |
3802 | ABT | 1995-03-28 | 8.388834953308105 |
3803 | ABT | 1995-03-29 | 8.248554229736328 |
3804 | ABT | 1995-03-30 | 8.1924409866333 |
3805 | ABT | 1995-03-31 | 8.024103164672852 |
3806 | ABT | 1995-04-03 | 8.164384841918945 |
3807 | ABT | 1995-04-04 | 8.416892051696777 |
3808 | ABT | 1995-04-05 | 8.473004341125488 |
3809 | ABT | 1995-04-06 | 8.557172775268555 |
3810 | ABT | 1995-04-07 | 8.36077880859375 |
3811 | ABT | 1995-04-10 | 8.416892051696777 |
3812 | ABT | 1995-04-11 | 8.58522891998291 |
3813 | ABT | 1995-04-12 | 8.641342163085938 |
3814 | ABT | 1995-04-13 | 8.75356674194336 |
3815 | ABT | 1995-04-17 | 8.5291166305542 |
3816 | ABT | 1995-04-18 | 8.473004341125488 |
3817 | ABT | 1995-04-19 | 8.332722663879395 |
3818 | ABT | 1995-04-20 | 8.304665565490723 |
3819 | ABT | 1995-04-21 | 8.36077880859375 |
3820 | ABT | 1995-04-24 | 8.697455406188965 |
3821 | ABT | 1995-04-25 | 8.557172775268555 |
3822 | ABT | 1995-04-26 | 8.75356674194336 |
3823 | ABT | 1995-04-27 | 8.75356674194336 |
3824 | ABT | 1995-04-28 | 8.837736129760742 |
3825 | ABT | 1995-05-01 | 8.865792274475098 |
3826 | ABT | 1995-05-02 | 8.978017807006836 |
3827 | ABT | 1995-05-03 | 9.062187194824219 |
3828 | ABT | 1995-05-04 | 8.921904563903809 |
3829 | ABT | 1995-05-05 | 9.034130096435547 |
3830 | ABT | 1995-05-08 | 9.090243339538574 |
3831 | ABT | 1995-05-09 | 8.89384937286377 |
3832 | ABT | 1995-05-10 | 8.978017807006836 |
3833 | ABT | 1995-05-11 | 9.090243339538574 |
3834 | ABT | 1995-05-12 | 8.613286018371582 |
3835 | ABT | 1995-05-15 | 8.5291166305542 |
3836 | ABT | 1995-05-16 | 8.697455406188965 |
3837 | ABT | 1995-05-17 | 8.697455406188965 |
3838 | ABT | 1995-05-18 | 8.501059532165527 |
3839 | ABT | 1995-05-19 | 8.501059532165527 |
3840 | ABT | 1995-05-22 | 8.557172775268555 |
3841 | ABT | 1995-05-23 | 8.725510597229004 |
3842 | ABT | 1995-05-24 | 8.5291166305542 |
3843 | ABT | 1995-05-25 | 8.725510597229004 |
3844 | ABT | 1995-05-26 | 8.669398307800293 |
3845 | ABT | 1995-05-30 | 8.809679985046387 |
3846 | ABT | 1995-05-31 | 8.978017807006836 |
3847 | ABT | 1995-06-01 | 8.978017807006836 |
3848 | ABT | 1995-06-02 | 8.89384937286377 |
3849 | ABT | 1995-06-05 | 8.781622886657715 |
3850 | ABT | 1995-06-06 | 8.921904563903809 |
3851 | ABT | 1995-06-07 | 8.865792274475098 |
3852 | ABT | 1995-06-08 | 8.949960708618164 |
3853 | ABT | 1995-06-09 | 8.809679985046387 |
3854 | ABT | 1995-06-12 | 8.949960708618164 |
3855 | ABT | 1995-06-13 | 9.090243339538574 |
3856 | ABT | 1995-06-14 | 8.978017807006836 |
3857 | ABT | 1995-06-15 | 8.978017807006836 |
3858 | ABT | 1995-06-16 | 9.090243339538574 |
3859 | ABT | 1995-06-19 | 9.17441177368164 |
3860 | ABT | 1995-06-20 | 9.202467918395996 |
3861 | ABT | 1995-06-21 | 9.258581161499023 |
3862 | ABT | 1995-06-22 | 9.511087417602539 |
3863 | ABT | 1995-06-23 | 9.426918029785156 |
3864 | ABT | 1995-06-26 | 9.202467918395996 |
3865 | ABT | 1995-06-27 | 9.062187194824219 |
3866 | ABT | 1995-06-28 | 9.146354675292969 |
3867 | ABT | 1995-06-29 | 9.146354675292969 |
3868 | ABT | 1995-06-30 | 9.090243339538574 |
3869 | ABT | 1995-07-03 | 9.118298530578613 |
3870 | ABT | 1995-07-05 | 8.949960708618164 |
3871 | ABT | 1995-07-06 | 8.89384937286377 |
3872 | ABT | 1995-07-07 | 8.5291166305542 |
3873 | ABT | 1995-07-10 | 8.58522891998291 |
3874 | ABT | 1995-07-11 | 8.58522891998291 |
3875 | ABT | 1995-07-12 | 8.473004341125488 |
3876 | ABT | 1995-07-13 | 8.641342163085938 |
3877 | ABT | 1995-07-14 | 8.641342163085938 |
3878 | ABT | 1995-07-17 | 8.725510597229004 |
3879 | ABT | 1995-07-18 | 8.75356674194336 |
3880 | ABT | 1995-07-19 | 8.725510597229004 |
3881 | ABT | 1995-07-20 | 8.613286018371582 |
3882 | ABT | 1995-07-21 | 8.613286018371582 |
3883 | ABT | 1995-07-24 | 8.613286018371582 |
3884 | ABT | 1995-07-25 | 8.697455406188965 |
3885 | ABT | 1995-07-26 | 8.725510597229004 |
3886 | ABT | 1995-07-27 | 8.949960708618164 |
3887 | ABT | 1995-07-28 | 8.978017807006836 |
3888 | ABT | 1995-07-31 | 8.978017807006836 |
3889 | ABT | 1995-08-01 | 8.837736129760742 |
3890 | ABT | 1995-08-02 | 8.725510597229004 |
3891 | ABT | 1995-08-03 | 8.669398307800293 |
3892 | ABT | 1995-08-04 | 8.669398307800293 |
3893 | ABT | 1995-08-07 | 8.613286018371582 |
3894 | ABT | 1995-08-08 | 8.669398307800293 |
3895 | ABT | 1995-08-09 | 8.641342163085938 |
3896 | ABT | 1995-08-10 | 8.697455406188965 |
3897 | ABT | 1995-08-11 | 8.58522891998291 |
3898 | ABT | 1995-08-14 | 8.697455406188965 |
3899 | ABT | 1995-08-15 | 8.5291166305542 |
3900 | ABT | 1995-08-16 | 8.276610374450684 |
3901 | ABT | 1995-08-17 | 8.248554229736328 |
3902 | ABT | 1995-08-18 | 8.304665565490723 |
3903 | ABT | 1995-08-21 | 8.388834953308105 |
3904 | ABT | 1995-08-22 | 8.416892051696777 |
3905 | ABT | 1995-08-23 | 8.444948196411133 |
3906 | ABT | 1995-08-24 | 8.473004341125488 |
3907 | ABT | 1995-08-25 | 8.501059532165527 |
3908 | ABT | 1995-08-28 | 8.613286018371582 |
3909 | ABT | 1995-08-29 | 8.669398307800293 |
3910 | ABT | 1995-08-30 | 8.697455406188965 |
3911 | ABT | 1995-08-31 | 8.697455406188965 |
3912 | ABT | 1995-09-01 | 8.641342163085938 |
3913 | ABT | 1995-09-05 | 8.641342163085938 |
3914 | ABT | 1995-09-06 | 8.75356674194336 |
3915 | ABT | 1995-09-07 | 8.809679985046387 |
3916 | ABT | 1995-09-08 | 8.809679985046387 |
3917 | ABT | 1995-09-11 | 8.781622886657715 |
3918 | ABT | 1995-09-12 | 8.837736129760742 |
3919 | ABT | 1995-09-13 | 8.921904563903809 |
3920 | ABT | 1995-09-14 | 9.090243339538574 |
3921 | ABT | 1995-09-15 | 8.978017807006836 |
3922 | ABT | 1995-09-18 | 9.286637306213379 |
3923 | ABT | 1995-09-19 | 9.483031272888184 |
3924 | ABT | 1995-09-20 | 9.454975128173828 |
3925 | ABT | 1995-09-21 | 9.539143562316895 |
3926 | ABT | 1995-09-22 | 9.511087417602539 |
3927 | ABT | 1995-09-25 | 9.595255851745605 |
3928 | ABT | 1995-09-26 | 9.763593673706055 |
3929 | ABT | 1995-09-27 | 9.679425239562988 |
3930 | ABT | 1995-09-28 | 9.595255851745605 |
3931 | ABT | 1995-09-29 | 9.56719970703125 |
3932 | ABT | 1995-10-02 | 9.595255851745605 |
3933 | ABT | 1995-10-03 | 9.763593673706055 |
3934 | ABT | 1995-10-04 | 10.016100883483887 |
3935 | ABT | 1995-10-05 | 9.847763061523438 |
3936 | ABT | 1995-10-06 | 9.903876304626465 |
3937 | ABT | 1995-10-09 | 9.847763061523438 |
3938 | ABT | 1995-10-10 | 9.062187194824219 |
3939 | ABT | 1995-10-11 | 8.809679985046387 |
3940 | ABT | 1995-10-12 | 8.921904563903809 |
3941 | ABT | 1995-10-13 | 9.006073951721191 |
3942 | ABT | 1995-10-16 | 8.949960708618164 |
3943 | ABT | 1995-10-17 | 8.865792274475098 |
3944 | ABT | 1995-10-18 | 8.809679985046387 |
3945 | ABT | 1995-10-19 | 9.146354675292969 |
3946 | ABT | 1995-10-20 | 9.062187194824219 |
3947 | ABT | 1995-10-23 | 9.090243339538574 |
3948 | ABT | 1995-10-24 | 9.062187194824219 |
3949 | ABT | 1995-10-25 | 9.034130096435547 |
3950 | ABT | 1995-10-26 | 8.89384937286377 |
3951 | ABT | 1995-10-27 | 8.809679985046387 |
3952 | ABT | 1995-10-30 | 8.837736129760742 |
3953 | ABT | 1995-10-31 | 8.921904563903809 |
3954 | ABT | 1995-11-01 | 8.865792274475098 |
3955 | ABT | 1995-11-02 | 8.75356674194336 |
3956 | ABT | 1995-11-03 | 8.837736129760742 |
3957 | ABT | 1995-11-06 | 8.865792274475098 |
3958 | ABT | 1995-11-07 | 8.809679985046387 |
3959 | ABT | 1995-11-08 | 8.949960708618164 |
3960 | ABT | 1995-11-09 | 8.89384937286377 |
3961 | ABT | 1995-11-10 | 8.809679985046387 |
3962 | ABT | 1995-11-13 | 8.75356674194336 |
3963 | ABT | 1995-11-14 | 8.809679985046387 |
3964 | ABT | 1995-11-15 | 8.921904563903809 |
3965 | ABT | 1995-11-16 | 9.034130096435547 |
3966 | ABT | 1995-11-17 | 9.090243339538574 |
3967 | ABT | 1995-11-20 | 9.146354675292969 |
3968 | ABT | 1995-11-21 | 9.258581161499023 |
3969 | ABT | 1995-11-22 | 9.146354675292969 |
3970 | ABT | 1995-11-24 | 9.146354675292969 |
3971 | ABT | 1995-11-27 | 9.202467918395996 |
3972 | ABT | 1995-11-28 | 9.146354675292969 |
3973 | ABT | 1995-11-29 | 9.146354675292969 |
3974 | ABT | 1995-11-30 | 9.118298530578613 |
3975 | ABT | 1995-12-01 | 8.837736129760742 |
3976 | ABT | 1995-12-04 | 8.89384937286377 |
3977 | ABT | 1995-12-05 | 9.062187194824219 |
3978 | ABT | 1995-12-06 | 9.370805740356445 |
3979 | ABT | 1995-12-07 | 9.230524063110352 |
3980 | ABT | 1995-12-08 | 9.314693450927734 |
3981 | ABT | 1995-12-11 | 9.34274959564209 |
3982 | ABT | 1995-12-12 | 9.34274959564209 |
3983 | ABT | 1995-12-13 | 9.370805740356445 |
3984 | ABT | 1995-12-14 | 9.370805740356445 |
3985 | ABT | 1995-12-15 | 9.314693450927734 |
3986 | ABT | 1995-12-18 | 9.286637306213379 |
3987 | ABT | 1995-12-19 | 9.062187194824219 |
3988 | ABT | 1995-12-20 | 9.090243339538574 |
3989 | ABT | 1995-12-21 | 9.006073951721191 |
3990 | ABT | 1995-12-22 | 9.146354675292969 |
3991 | ABT | 1995-12-26 | 9.17441177368164 |
3992 | ABT | 1995-12-27 | 9.034130096435547 |
3993 | ABT | 1995-12-28 | 9.286637306213379 |
3994 | ABT | 1995-12-29 | 9.34274959564209 |
3995 | ABT | 1996-01-02 | 9.370805740356445 |
3996 | ABT | 1996-01-03 | 9.3988618850708 |
3997 | ABT | 1996-01-04 | 9.539143562316895 |
3998 | ABT | 1996-01-05 | 9.34274959564209 |
3999 | ABT | 1996-01-08 | 9.511087417602539 |
4000 | ABT | 1996-01-09 | 9.437439918518066 |
4001 | ABT | 1996-01-10 | 9.006073951721191 |
4002 | ABT | 1996-01-11 | 9.118298530578613 |
4003 | ABT | 1996-01-12 | 9.090243339538574 |
4004 | ABT | 1996-01-15 | 9.034130096435547 |
4005 | ABT | 1996-01-16 | 8.978017807006836 |
4006 | ABT | 1996-01-17 | 8.697455406188965 |
4007 | ABT | 1996-01-18 | 8.781622886657715 |
4008 | ABT | 1996-01-19 | 8.75356674194336 |
4009 | ABT | 1996-01-22 | 8.697455406188965 |
4010 | ABT | 1996-01-23 | 8.837736129760742 |
4011 | ABT | 1996-01-24 | 8.921904563903809 |
4012 | ABT | 1996-01-25 | 8.89384937286377 |
4013 | ABT | 1996-01-26 | 9.034130096435547 |
4014 | ABT | 1996-01-29 | 9.006073951721191 |
4015 | ABT | 1996-01-30 | 9.426918029785156 |
4016 | ABT | 1996-01-31 | 9.539143562316895 |
4017 | ABT | 1996-02-01 | 9.651369094848633 |
4018 | ABT | 1996-02-02 | 9.679425239562988 |
4019 | ABT | 1996-02-05 | 9.7355375289917 |
4020 | ABT | 1996-02-06 | 9.56719970703125 |
4021 | ABT | 1996-02-07 | 9.7355375289917 |
4022 | ABT | 1996-02-08 | 9.763593673706055 |
4023 | ABT | 1996-02-09 | 9.763593673706055 |
4024 | ABT | 1996-02-12 | 9.93193244934082 |
4025 | ABT | 1996-02-13 | 9.819706916809082 |
4026 | ABT | 1996-02-14 | 9.623312950134277 |
4027 | ABT | 1996-02-15 | 9.875819206237793 |
4028 | ABT | 1996-02-16 | 9.70748233795166 |
4029 | ABT | 1996-02-20 | 9.595255851745605 |
4030 | ABT | 1996-02-21 | 9.202467918395996 |
4031 | ABT | 1996-02-22 | 9.370805740356445 |
4032 | ABT | 1996-02-23 | 9.370805740356445 |
4033 | ABT | 1996-02-26 | 9.202467918395996 |
4034 | ABT | 1996-02-27 | 9.118298530578613 |
4035 | ABT | 1996-02-28 | 9.286637306213379 |
4036 | ABT | 1996-02-29 | 9.370805740356445 |
4037 | ABT | 1996-03-01 | 9.483031272888184 |
4038 | ABT | 1996-03-04 | 9.847763061523438 |
4039 | ABT | 1996-03-05 | 9.70748233795166 |
4040 | ABT | 1996-03-06 | 9.679425239562988 |
4041 | ABT | 1996-03-07 | 9.847763061523438 |
4042 | ABT | 1996-03-08 | 9.56719970703125 |
4043 | ABT | 1996-03-11 | 9.483031272888184 |
4044 | ABT | 1996-03-12 | 9.511087417602539 |
4045 | ABT | 1996-03-13 | 9.314693450927734 |
4046 | ABT | 1996-03-14 | 9.454975128173828 |
4047 | ABT | 1996-03-15 | 9.202467918395996 |
4048 | ABT | 1996-03-18 | 9.090243339538574 |
4049 | ABT | 1996-03-19 | 9.286637306213379 |
4050 | ABT | 1996-03-20 | 9.090243339538574 |
4051 | ABT | 1996-03-21 | 9.258581161499023 |
4052 | ABT | 1996-03-22 | 9.202467918395996 |
4053 | ABT | 1996-03-25 | 9.118298530578613 |
4054 | ABT | 1996-03-26 | 9.202467918395996 |
4055 | ABT | 1996-03-27 | 9.090243339538574 |
4056 | ABT | 1996-03-28 | 9.118298530578613 |
4057 | ABT | 1996-03-29 | 9.146354675292969 |
4058 | ABT | 1996-04-01 | 9.3988618850708 |
4059 | ABT | 1996-04-02 | 9.370805740356445 |
4060 | ABT | 1996-04-03 | 9.370805740356445 |
4061 | ABT | 1996-04-04 | 9.426918029785156 |
4062 | ABT | 1996-04-08 | 9.679425239562988 |
4063 | ABT | 1996-04-09 | 9.483031272888184 |
4064 | ABT | 1996-04-10 | 9.258581161499023 |
4065 | ABT | 1996-04-11 | 9.258581161499023 |
4066 | ABT | 1996-04-12 | 9.314693450927734 |
4067 | ABT | 1996-04-15 | 9.258581161499023 |
4068 | ABT | 1996-04-16 | 9.202467918395996 |
4069 | ABT | 1996-04-17 | 9.146354675292969 |
4070 | ABT | 1996-04-18 | 9.202467918395996 |
4071 | ABT | 1996-04-19 | 9.34274959564209 |
4072 | ABT | 1996-04-22 | 9.286637306213379 |
4073 | ABT | 1996-04-23 | 9.370805740356445 |
4074 | ABT | 1996-04-24 | 9.090243339538574 |
4075 | ABT | 1996-04-25 | 9.202467918395996 |
4076 | ABT | 1996-04-26 | 9.118298530578613 |
4077 | ABT | 1996-04-29 | 9.230524063110352 |
4078 | ABT | 1996-04-30 | 9.118298530578613 |
4079 | ABT | 1996-05-01 | 9.146354675292969 |
4080 | ABT | 1996-05-02 | 9.006073951721191 |
4081 | ABT | 1996-05-03 | 8.837736129760742 |
4082 | ABT | 1996-05-06 | 8.89384937286377 |
4083 | ABT | 1996-05-07 | 8.865792274475098 |
4084 | ABT | 1996-05-08 | 8.837736129760742 |
4085 | ABT | 1996-05-09 | 8.921904563903809 |
4086 | ABT | 1996-05-10 | 9.006073951721191 |
4087 | ABT | 1996-05-13 | 9.17441177368164 |
4088 | ABT | 1996-05-14 | 9.090243339538574 |
4089 | ABT | 1996-05-15 | 9.202467918395996 |
4090 | ABT | 1996-05-16 | 9.17441177368164 |
4091 | ABT | 1996-05-17 | 9.258581161499023 |
4092 | ABT | 1996-05-20 | 9.314693450927734 |
4093 | ABT | 1996-05-21 | 9.286637306213379 |
4094 | ABT | 1996-05-22 | 9.3988618850708 |
4095 | ABT | 1996-05-23 | 9.286637306213379 |
4096 | ABT | 1996-05-24 | 9.595255851745605 |
4097 | ABT | 1996-05-28 | 9.511087417602539 |
4098 | ABT | 1996-05-29 | 9.454975128173828 |
4099 | ABT | 1996-05-30 | 9.623312950134277 |
4100 | ABT | 1996-05-31 | 9.679425239562988 |
4101 | ABT | 1996-06-03 | 9.56719970703125 |
4102 | ABT | 1996-06-04 | 9.595255851745605 |
4103 | ABT | 1996-06-05 | 9.847763061523438 |
4104 | ABT | 1996-06-06 | 9.79164981842041 |
4105 | ABT | 1996-06-07 | 9.79164981842041 |
4106 | ABT | 1996-06-10 | 9.7355375289917 |
4107 | ABT | 1996-06-11 | 9.70748233795166 |
4108 | ABT | 1996-06-12 | 9.595255851745605 |
4109 | ABT | 1996-06-13 | 9.7355375289917 |
4110 | ABT | 1996-06-14 | 9.623312950134277 |
4111 | ABT | 1996-06-17 | 9.651369094848633 |
4112 | ABT | 1996-06-18 | 9.70748233795166 |
4113 | ABT | 1996-06-19 | 9.679425239562988 |
4114 | ABT | 1996-06-20 | 9.595255851745605 |
4115 | ABT | 1996-06-21 | 9.679425239562988 |
4116 | ABT | 1996-06-24 | 9.70748233795166 |
4117 | ABT | 1996-06-25 | 9.763593673706055 |
4118 | ABT | 1996-06-26 | 9.7355375289917 |
4119 | ABT | 1996-06-27 | 9.819706916809082 |
4120 | ABT | 1996-06-28 | 9.763593673706055 |
4121 | ABT | 1996-07-01 | 9.7355375289917 |
4122 | ABT | 1996-07-02 | 9.7355375289917 |
4123 | ABT | 1996-07-03 | 9.79164981842041 |
4124 | ABT | 1996-07-05 | 9.595255851745605 |
4125 | ABT | 1996-07-08 | 9.454975128173828 |
4126 | ABT | 1996-07-09 | 9.34274959564209 |
4127 | ABT | 1996-07-10 | 9.539143562316895 |
4128 | ABT | 1996-07-11 | 9.763593673706055 |
4129 | ABT | 1996-07-12 | 9.93193244934082 |
4130 | ABT | 1996-07-15 | 9.763593673706055 |
4131 | ABT | 1996-07-16 | 9.7355375289917 |
4132 | ABT | 1996-07-17 | 9.623312950134277 |
4133 | ABT | 1996-07-18 | 10.128326416015625 |
4134 | ABT | 1996-07-19 | 9.95998764038086 |
4135 | ABT | 1996-07-22 | 9.95998764038086 |
4136 | ABT | 1996-07-23 | 9.79164981842041 |
4137 | ABT | 1996-07-24 | 9.819706916809082 |
4138 | ABT | 1996-07-25 | 9.903876304626465 |
4139 | ABT | 1996-07-26 | 10.016100883483887 |
4140 | ABT | 1996-07-29 | 9.875819206237793 |
4141 | ABT | 1996-07-30 | 9.93193244934082 |
4142 | ABT | 1996-07-31 | 9.847763061523438 |
4143 | ABT | 1996-08-01 | 9.988044738769531 |
4144 | ABT | 1996-08-02 | 10.156381607055664 |
4145 | ABT | 1996-08-05 | 10.212494850158691 |
4146 | ABT | 1996-08-06 | 10.296664237976074 |
4147 | ABT | 1996-08-07 | 10.156381607055664 |
4148 | ABT | 1996-08-08 | 10.296664237976074 |
4149 | ABT | 1996-08-09 | 10.436944961547852 |
4150 | ABT | 1996-08-12 | 10.408888816833496 |
4151 | ABT | 1996-08-13 | 10.32472038269043 |
4152 | ABT | 1996-08-14 | 10.296664237976074 |
4153 | ABT | 1996-08-15 | 10.38083267211914 |
4154 | ABT | 1996-08-16 | 10.6052827835083 |
4155 | ABT | 1996-08-19 | 10.661396026611328 |
4156 | ABT | 1996-08-20 | 10.661396026611328 |
4157 | ABT | 1996-08-21 | 10.549171447753906 |
4158 | ABT | 1996-08-22 | 10.689452171325684 |
4159 | ABT | 1996-08-23 | 10.493058204650879 |
4160 | ABT | 1996-08-26 | 10.436944961547852 |
4161 | ABT | 1996-08-27 | 10.408888816833496 |
4162 | ABT | 1996-08-28 | 10.268608093261719 |
4163 | ABT | 1996-08-29 | 10.156381607055664 |
4164 | ABT | 1996-08-30 | 10.10027027130127 |
4165 | ABT | 1996-09-03 | 10.212494850158691 |
4166 | ABT | 1996-09-04 | 10.296664237976074 |
4167 | ABT | 1996-09-05 | 10.38083267211914 |
4168 | ABT | 1996-09-06 | 10.436944961547852 |
4169 | ABT | 1996-09-09 | 10.549171447753906 |
4170 | ABT | 1996-09-10 | 10.549171447753906 |
4171 | ABT | 1996-09-11 | 10.493058204650879 |
4172 | ABT | 1996-09-12 | 10.577226638793945 |
4173 | ABT | 1996-09-13 | 10.717509269714355 |
4174 | ABT | 1996-09-16 | 10.801676750183105 |
4175 | ABT | 1996-09-17 | 10.745565414428711 |
4176 | ABT | 1996-09-18 | 10.661396026611328 |
4177 | ABT | 1996-09-19 | 10.857789993286133 |
4178 | ABT | 1996-09-20 | 10.689452171325684 |
4179 | ABT | 1996-09-23 | 10.689452171325684 |
4180 | ABT | 1996-09-24 | 10.77362060546875 |
4181 | ABT | 1996-09-25 | 10.857789993286133 |
4182 | ABT | 1996-09-26 | 10.941959381103516 |
4183 | ABT | 1996-09-27 | 11.054183959960938 |
4184 | ABT | 1996-09-30 | 11.054183959960938 |
4185 | ABT | 1996-10-01 | 11.082240104675293 |
4186 | ABT | 1996-10-02 | 11.054183959960938 |
4187 | ABT | 1996-10-03 | 11.110297203063965 |
4188 | ABT | 1996-10-04 | 11.30669116973877 |
4189 | ABT | 1996-10-07 | 11.30669116973877 |
4190 | ABT | 1996-10-08 | 11.362804412841797 |
4191 | ABT | 1996-10-09 | 11.082240104675293 |
4192 | ABT | 1996-10-10 | 10.970014572143555 |
4193 | ABT | 1996-10-11 | 11.30669116973877 |
4194 | ABT | 1996-10-14 | 11.615309715270996 |
4195 | ABT | 1996-10-15 | 11.503085136413574 |
4196 | ABT | 1996-10-16 | 11.475028991699219 |
4197 | ABT | 1996-10-17 | 11.699479103088379 |
4198 | ABT | 1996-10-18 | 11.867816925048828 |
4199 | ABT | 1996-10-21 | 11.671422958374023 |
4200 | ABT | 1996-10-22 | 11.418915748596191 |
4201 | ABT | 1996-10-23 | 11.390859603881836 |
4202 | ABT | 1996-10-24 | 11.446971893310547 |
4203 | ABT | 1996-10-25 | 11.222521781921387 |
4204 | ABT | 1996-10-28 | 11.16640853881836 |
4205 | ABT | 1996-10-29 | 11.362804412841797 |
4206 | ABT | 1996-10-30 | 11.222521781921387 |
4207 | ABT | 1996-10-31 | 11.390859603881836 |
4208 | ABT | 1996-11-01 | 11.222521781921387 |
4209 | ABT | 1996-11-04 | 11.278635025024414 |
4210 | ABT | 1996-11-05 | 11.446971893310547 |
4211 | ABT | 1996-11-06 | 11.8117036819458 |
4212 | ABT | 1996-11-07 | 11.839760780334473 |
4213 | ABT | 1996-11-08 | 11.980042457580566 |
4214 | ABT | 1996-11-11 | 11.951986312866211 |
4215 | ABT | 1996-11-12 | 11.783647537231445 |
4216 | ABT | 1996-11-13 | 11.783647537231445 |
4217 | ABT | 1996-11-14 | 12.008098602294922 |
4218 | ABT | 1996-11-15 | 12.008098602294922 |
4219 | ABT | 1996-11-18 | 11.951986312866211 |
4220 | ABT | 1996-11-19 | 12.064210891723633 |
4221 | ABT | 1996-11-20 | 12.092267036437988 |
4222 | ABT | 1996-11-21 | 12.28866195678711 |
4223 | ABT | 1996-11-22 | 12.51311206817627 |
4224 | ABT | 1996-11-25 | 12.73756217956543 |
4225 | ABT | 1996-11-26 | 12.597281455993652 |
4226 | ABT | 1996-11-27 | 12.51311206817627 |
4227 | ABT | 1996-11-29 | 12.485055923461914 |
4228 | ABT | 1996-12-02 | 12.400886535644531 |
4229 | ABT | 1996-12-03 | 12.12032413482666 |
4230 | ABT | 1996-12-04 | 11.951986312866211 |
4231 | ABT | 1996-12-05 | 11.867816925048828 |
4232 | ABT | 1996-12-06 | 11.839760780334473 |
4233 | ABT | 1996-12-09 | 12.092267036437988 |
4234 | ABT | 1996-12-10 | 12.092267036437988 |
4235 | ABT | 1996-12-11 | 11.727535247802734 |
4236 | ABT | 1996-12-12 | 11.475028991699219 |
4237 | ABT | 1996-12-13 | 11.53114128112793 |
4238 | ABT | 1996-12-16 | 11.30669116973877 |
4239 | ABT | 1996-12-17 | 11.390859603881836 |
4240 | ABT | 1996-12-18 | 11.362804412841797 |
4241 | ABT | 1996-12-19 | 11.755592346191406 |
4242 | ABT | 1996-12-20 | 11.839760780334473 |
4243 | ABT | 1996-12-23 | 11.783647537231445 |
4244 | ABT | 1996-12-24 | 11.839760780334473 |
4245 | ABT | 1996-12-26 | 11.867816925048828 |
4246 | ABT | 1996-12-27 | 11.867816925048828 |
4247 | ABT | 1996-12-30 | 11.727535247802734 |
4248 | ABT | 1996-12-31 | 11.390859603881836 |
4249 | ABT | 1997-01-02 | 11.30669116973877 |
4250 | ABT | 1997-01-03 | 11.559198379516602 |
4251 | ABT | 1997-01-06 | 11.418915748596191 |
4252 | ABT | 1997-01-07 | 11.671422958374023 |
4253 | ABT | 1997-01-08 | 11.503085136413574 |
4254 | ABT | 1997-01-09 | 11.615309715270996 |
4255 | ABT | 1997-01-10 | 11.839760780334473 |
4256 | ABT | 1997-01-13 | 11.755592346191406 |
4257 | ABT | 1997-01-14 | 11.980042457580566 |
4258 | ABT | 1997-01-15 | 11.951986312866211 |
4259 | ABT | 1997-01-16 | 12.428942680358887 |
4260 | ABT | 1997-01-17 | 12.372831344604492 |
4261 | ABT | 1997-01-20 | 12.400886535644531 |
4262 | ABT | 1997-01-21 | 12.372831344604492 |
4263 | ABT | 1997-01-22 | 12.625336647033691 |
4264 | ABT | 1997-01-23 | 12.176436424255371 |
4265 | ABT | 1997-01-24 | 12.232548713684082 |
4266 | ABT | 1997-01-27 | 12.036154747009277 |
4267 | ABT | 1997-01-28 | 12.036154747009277 |
4268 | ABT | 1997-01-29 | 11.923930168151855 |
4269 | ABT | 1997-01-30 | 12.176436424255371 |
4270 | ABT | 1997-01-31 | 12.232548713684082 |
4271 | ABT | 1997-02-03 | 12.176436424255371 |
4272 | ABT | 1997-02-04 | 12.28866195678711 |
4273 | ABT | 1997-02-05 | 12.148380279541016 |
4274 | ABT | 1997-02-06 | 12.260604858398438 |
4275 | ABT | 1997-02-07 | 12.456998825073242 |
4276 | ABT | 1997-02-10 | 12.541168212890625 |
4277 | ABT | 1997-02-11 | 12.569225311279297 |
4278 | ABT | 1997-02-12 | 12.765619277954102 |
4279 | ABT | 1997-02-13 | 13.130351066589355 |
4280 | ABT | 1997-02-14 | 13.074237823486328 |
4281 | ABT | 1997-02-18 | 13.382857322692871 |
4282 | ABT | 1997-02-19 | 13.214520454406738 |
4283 | ABT | 1997-02-20 | 13.018125534057617 |
4284 | ABT | 1997-02-21 | 12.905900001525879 |
4285 | ABT | 1997-02-24 | 13.046181678771973 |
4286 | ABT | 1997-02-25 | 13.130351066589355 |
4287 | ABT | 1997-02-26 | 12.990069389343262 |
4288 | ABT | 1997-02-27 | 12.905900001525879 |
4289 | ABT | 1997-02-28 | 12.625336647033691 |
4290 | ABT | 1997-03-03 | 12.793675422668457 |
4291 | ABT | 1997-03-04 | 12.541168212890625 |
4292 | ABT | 1997-03-05 | 13.214520454406738 |
4293 | ABT | 1997-03-06 | 12.905900001525879 |
4294 | ABT | 1997-03-07 | 13.242575645446777 |
4295 | ABT | 1997-03-10 | 13.49508285522461 |
4296 | ABT | 1997-03-11 | 13.270631790161133 |
4297 | ABT | 1997-03-12 | 13.270631790161133 |
4298 | ABT | 1997-03-13 | 13.130351066589355 |
4299 | ABT | 1997-03-14 | 12.990069389343262 |
4300 | ABT | 1997-03-17 | 13.438969612121582 |
4301 | ABT | 1997-03-18 | 13.354801177978516 |
4302 | ABT | 1997-03-19 | 13.186463356018066 |
4303 | ABT | 1997-03-20 | 13.046181678771973 |
4304 | ABT | 1997-03-21 | 12.962013244628906 |
4305 | ABT | 1997-03-24 | 13.354801177978516 |
4306 | ABT | 1997-03-25 | 13.242575645446777 |
4307 | ABT | 1997-03-26 | 13.298688888549805 |
4308 | ABT | 1997-03-27 | 13.018125534057617 |
4309 | ABT | 1997-03-31 | 12.597281455993652 |
4310 | ABT | 1997-04-01 | 12.485055923461914 |
4311 | ABT | 1997-04-02 | 12.541168212890625 |
4312 | ABT | 1997-04-03 | 12.541168212890625 |
4313 | ABT | 1997-04-04 | 12.821730613708496 |
4314 | ABT | 1997-04-07 | 12.653393745422363 |
4315 | ABT | 1997-04-08 | 12.681449890136719 |
4316 | ABT | 1997-04-09 | 12.456998825073242 |
4317 | ABT | 1997-04-10 | 12.709506034851074 |
4318 | ABT | 1997-04-11 | 12.064210891723633 |
4319 | ABT | 1997-04-14 | 12.34477424621582 |
4320 | ABT | 1997-04-15 | 12.681449890136719 |
4321 | ABT | 1997-04-16 | 13.074237823486328 |
4322 | ABT | 1997-04-17 | 13.130351066589355 |
4323 | ABT | 1997-04-18 | 13.018125534057617 |
4324 | ABT | 1997-04-21 | 13.186463356018066 |
4325 | ABT | 1997-04-22 | 13.523138999938965 |
4326 | ABT | 1997-04-23 | 13.438969612121582 |
4327 | ABT | 1997-04-24 | 13.32674503326416 |
4328 | ABT | 1997-04-25 | 13.214520454406738 |
4329 | ABT | 1997-04-28 | 13.270631790161133 |
4330 | ABT | 1997-04-29 | 13.607308387756348 |
4331 | ABT | 1997-04-30 | 13.691476821899414 |
4332 | ABT | 1997-05-01 | 13.691476821899414 |
4333 | ABT | 1997-05-02 | 13.887870788574219 |
4334 | ABT | 1997-05-05 | 14.196490287780762 |
4335 | ABT | 1997-05-06 | 14.196490287780762 |
4336 | ABT | 1997-05-07 | 14.056208610534668 |
4337 | ABT | 1997-05-08 | 14.028153419494629 |
4338 | ABT | 1997-05-09 | 14.084264755249023 |
4339 | ABT | 1997-05-12 | 14.3087158203125 |
4340 | ABT | 1997-05-13 | 14.392884254455566 |
4341 | ABT | 1997-05-14 | 14.561222076416016 |
4342 | ABT | 1997-05-15 | 15.066235542297363 |
4343 | ABT | 1997-05-16 | 14.869841575622559 |
4344 | ABT | 1997-05-19 | 14.841785430908203 |
4345 | ABT | 1997-05-20 | 14.589279174804688 |
4346 | ABT | 1997-05-21 | 14.224547386169434 |
4347 | ABT | 1997-05-22 | 14.224547386169434 |
4348 | ABT | 1997-05-23 | 14.364828109741211 |
4349 | ABT | 1997-05-27 | 14.364828109741211 |
4350 | ABT | 1997-05-28 | 14.168434143066406 |
4351 | ABT | 1997-05-29 | 14.14037799835205 |
4352 | ABT | 1997-05-30 | 14.14037799835205 |
4353 | ABT | 1997-06-02 | 14.056208610534668 |
4354 | ABT | 1997-06-03 | 14.196490287780762 |
4355 | ABT | 1997-06-04 | 14.112320899963379 |
4356 | ABT | 1997-06-05 | 14.056208610534668 |
4357 | ABT | 1997-06-06 | 14.364828109741211 |
4358 | ABT | 1997-06-09 | 14.589279174804688 |
4359 | ABT | 1997-06-10 | 14.505109786987305 |
4360 | ABT | 1997-06-11 | 14.729559898376465 |
4361 | ABT | 1997-06-12 | 14.92595386505127 |
4362 | ABT | 1997-06-13 | 14.897897720336914 |
4363 | ABT | 1997-06-16 | 14.841785430908203 |
4364 | ABT | 1997-06-17 | 14.673447608947754 |
4365 | ABT | 1997-06-18 | 14.53316593170166 |
4366 | ABT | 1997-06-19 | 14.982067108154297 |
4367 | ABT | 1997-06-20 | 14.982067108154297 |
4368 | ABT | 1997-06-23 | 14.561222076416016 |
4369 | ABT | 1997-06-24 | 15.262630462646484 |
4370 | ABT | 1997-06-25 | 15.052207946777344 |
4371 | ABT | 1997-06-26 | 14.785673141479492 |
4372 | ABT | 1997-06-27 | 15.206517219543457 |
4373 | ABT | 1997-06-30 | 14.982067108154297 |
4374 | ABT | 1997-07-01 | 14.771644592285156 |
4375 | ABT | 1997-07-02 | 14.92595386505127 |
4376 | ABT | 1997-07-03 | 15.374855041503906 |
4377 | ABT | 1997-07-07 | 15.052207946777344 |
4378 | ABT | 1997-07-08 | 15.192488670349121 |
4379 | ABT | 1997-07-09 | 14.91192626953125 |
4380 | ABT | 1997-07-10 | 14.813729286193848 |
4381 | ABT | 1997-07-11 | 14.406912803649902 |
4382 | ABT | 1997-07-14 | 14.420941352844238 |
4383 | ABT | 1997-07-15 | 14.561222076416016 |
4384 | ABT | 1997-07-16 | 14.51913833618164 |
4385 | ABT | 1997-07-17 | 14.084264755249023 |
4386 | ABT | 1997-07-18 | 13.929954528808594 |
4387 | ABT | 1997-07-21 | 13.887870788574219 |
4388 | ABT | 1997-07-22 | 14.168434143066406 |
4389 | ABT | 1997-07-23 | 14.392884254455566 |
4390 | ABT | 1997-07-24 | 14.266631126403809 |
4391 | ABT | 1997-07-25 | 14.280658721923828 |
4392 | ABT | 1997-07-28 | 14.168434143066406 |
4393 | ABT | 1997-07-29 | 14.392884254455566 |
4394 | ABT | 1997-07-30 | 14.589279174804688 |
4395 | ABT | 1997-07-31 | 14.68747615814209 |
4396 | ABT | 1997-08-01 | 14.336771965026855 |
4397 | ABT | 1997-08-04 | 14.196490287780762 |
4398 | ABT | 1997-08-05 | 14.238574981689453 |
4399 | ABT | 1997-08-06 | 14.196490287780762 |
4400 | ABT | 1997-08-07 | 14.3087158203125 |
4401 | ABT | 1997-08-08 | 14.350799560546875 |
4402 | ABT | 1997-08-11 | 14.392884254455566 |
4403 | ABT | 1997-08-12 | 14.350799560546875 |
4404 | ABT | 1997-08-13 | 14.09829330444336 |
4405 | ABT | 1997-08-14 | 14.280658721923828 |
4406 | ABT | 1997-08-15 | 13.607308387756348 |
4407 | ABT | 1997-08-18 | 14.014123916625977 |
4408 | ABT | 1997-08-19 | 13.845787048339844 |
4409 | ABT | 1997-08-20 | 13.915926933288574 |
4410 | ABT | 1997-08-21 | 13.70550537109375 |
4411 | ABT | 1997-08-22 | 13.621335983276367 |
4412 | ABT | 1997-08-25 | 13.354801177978516 |
4413 | ABT | 1997-08-26 | 13.452998161315918 |
4414 | ABT | 1997-08-27 | 13.523138999938965 |
4415 | ABT | 1997-08-28 | 13.502097129821777 |
4416 | ABT | 1997-08-29 | 13.452998161315918 |
4417 | ABT | 1997-09-02 | 13.958011627197266 |
4418 | ABT | 1997-09-03 | 14.070237159729004 |
4419 | ABT | 1997-09-04 | 14.042181015014648 |
4420 | ABT | 1997-09-05 | 13.887870788574219 |
4421 | ABT | 1997-09-08 | 13.649392127990723 |
4422 | ABT | 1997-09-09 | 13.621335983276367 |
4423 | ABT | 1997-09-10 | 13.382857322692871 |
4424 | ABT | 1997-09-11 | 13.354801177978516 |
4425 | ABT | 1997-09-12 | 13.915926933288574 |
4426 | ABT | 1997-09-15 | 13.8738431930542 |
4427 | ABT | 1997-09-16 | 14.238574981689453 |
4428 | ABT | 1997-09-17 | 14.168434143066406 |
4429 | ABT | 1997-09-18 | 14.3087158203125 |
4430 | ABT | 1997-09-19 | 14.463025093078613 |
4431 | ABT | 1997-09-22 | 14.54719352722168 |
4432 | ABT | 1997-09-23 | 14.448996543884277 |
4433 | ABT | 1997-09-24 | 14.168434143066406 |
4434 | ABT | 1997-09-25 | 14.09829330444336 |
4435 | ABT | 1997-09-26 | 14.266631126403809 |
4436 | ABT | 1997-09-29 | 14.463025093078613 |
4437 | ABT | 1997-09-30 | 14.350799560546875 |
4438 | ABT | 1997-10-01 | 14.37885570526123 |
4439 | ABT | 1997-10-02 | 14.477052688598633 |
4440 | ABT | 1997-10-03 | 14.434968948364258 |
4441 | ABT | 1997-10-06 | 14.589279174804688 |
4442 | ABT | 1997-10-07 | 14.785673141479492 |
4443 | ABT | 1997-10-08 | 14.715532302856445 |
4444 | ABT | 1997-10-09 | 14.575249671936035 |
4445 | ABT | 1997-10-10 | 14.392884254455566 |
4446 | ABT | 1997-10-13 | 14.406912803649902 |
4447 | ABT | 1997-10-14 | 14.54719352722168 |
4448 | ABT | 1997-10-15 | 14.266631126403809 |
4449 | ABT | 1997-10-16 | 14.266631126403809 |
4450 | ABT | 1997-10-17 | 14.336771965026855 |
4451 | ABT | 1997-10-20 | 14.266631126403809 |
4452 | ABT | 1997-10-21 | 14.294687271118164 |
4453 | ABT | 1997-10-22 | 14.252602577209473 |
4454 | ABT | 1997-10-23 | 13.859814643859863 |
4455 | ABT | 1997-10-24 | 13.803702354431152 |
4456 | ABT | 1997-10-27 | 13.074237823486328 |
4457 | ABT | 1997-10-28 | 13.747589111328125 |
4458 | ABT | 1997-10-29 | 13.663420677185059 |
4459 | ABT | 1997-10-30 | 13.509111404418945 |
4460 | ABT | 1997-10-31 | 13.761617660522461 |
4461 | ABT | 1997-11-03 | 13.972040176391602 |
4462 | ABT | 1997-11-04 | 14.168434143066406 |
4463 | ABT | 1997-11-05 | 14.3087158203125 |
4464 | ABT | 1997-11-06 | 14.028153419494629 |
4465 | ABT | 1997-11-07 | 14.014123916625977 |
4466 | ABT | 1997-11-10 | 14.070237159729004 |
4467 | ABT | 1997-11-11 | 14.042181015014648 |
4468 | ABT | 1997-11-12 | 14.084264755249023 |
4469 | ABT | 1997-11-13 | 14.266631126403809 |
4470 | ABT | 1997-11-14 | 14.463025093078613 |
4471 | ABT | 1997-11-17 | 14.54719352722168 |
4472 | ABT | 1997-11-18 | 14.420941352844238 |
4473 | ABT | 1997-11-19 | 14.603306770324707 |
4474 | ABT | 1997-11-20 | 14.68747615814209 |
4475 | ABT | 1997-11-21 | 14.785673141479492 |
4476 | ABT | 1997-11-24 | 14.603306770324707 |
4477 | ABT | 1997-11-25 | 14.799700736999512 |
4478 | ABT | 1997-11-26 | 14.785673141479492 |
4479 | ABT | 1997-11-28 | 14.617335319519043 |
4480 | ABT | 1997-12-01 | 15.094291687011719 |
4481 | ABT | 1997-12-02 | 15.094291687011719 |
4482 | ABT | 1997-12-03 | 15.318742752075195 |
4483 | ABT | 1997-12-04 | 15.164432525634766 |
4484 | ABT | 1997-12-05 | 15.262630462646484 |
4485 | ABT | 1997-12-08 | 15.094291687011719 |
4486 | ABT | 1997-12-09 | 15.388882637023926 |
4487 | ABT | 1997-12-10 | 15.206517219543457 |
4488 | ABT | 1997-12-11 | 14.996094703674316 |
4489 | ABT | 1997-12-12 | 14.954010963439941 |
4490 | ABT | 1997-12-15 | 15.178461074829102 |
4491 | ABT | 1997-12-16 | 15.402911186218262 |
4492 | ABT | 1997-12-17 | 15.122347831726074 |
4493 | ABT | 1997-12-18 | 14.645391464233398 |
4494 | ABT | 1997-12-19 | 14.505109786987305 |
4495 | ABT | 1997-12-22 | 14.827756881713867 |
4496 | ABT | 1997-12-23 | 14.561222076416016 |
4497 | ABT | 1997-12-24 | 14.477052688598633 |
4498 | ABT | 1997-12-26 | 14.645391464233398 |
4499 | ABT | 1997-12-29 | 14.785673141479492 |
4500 | ABT | 1997-12-30 | 15.024150848388672 |
4501 | ABT | 1997-12-31 | 14.70150375366211 |
4502 | ABT | 1998-01-02 | 15.136377334594727 |
4503 | ABT | 1998-01-05 | 15.220544815063477 |
4504 | ABT | 1998-01-06 | 14.968038558959961 |
4505 | ABT | 1998-01-07 | 15.066235542297363 |
4506 | ABT | 1998-01-08 | 15.262630462646484 |
4507 | ABT | 1998-01-09 | 15.094291687011719 |
4508 | ABT | 1998-01-12 | 15.613333702087402 |
4509 | ABT | 1998-01-13 | 15.669445991516113 |
4510 | ABT | 1998-01-14 | 15.711530685424805 |
4511 | ABT | 1998-01-15 | 15.58527660369873 |
4512 | ABT | 1998-01-16 | 15.72555923461914 |
4513 | ABT | 1998-01-20 | 16.034177780151367 |
4514 | ABT | 1998-01-21 | 15.865839958190918 |
4515 | ABT | 1998-01-22 | 15.767642974853516 |
4516 | ABT | 1998-01-23 | 15.683473587036133 |
4517 | ABT | 1998-01-26 | 15.529165267944336 |
4518 | ABT | 1998-01-27 | 15.90792465209961 |
4519 | ABT | 1998-01-28 | 15.921953201293945 |
4520 | ABT | 1998-01-29 | 16.132375717163086 |
4521 | ABT | 1998-01-30 | 15.89389705657959 |
4522 | ABT | 1998-02-02 | 15.978066444396973 |
4523 | ABT | 1998-02-03 | 15.809727668762207 |
4524 | ABT | 1998-02-04 | 15.795700073242188 |
4525 | ABT | 1998-02-05 | 15.851812362670898 |
4526 | ABT | 1998-02-06 | 16.11834716796875 |
4527 | ABT | 1998-02-09 | 16.090290069580078 |
4528 | ABT | 1998-02-10 | 16.51113510131836 |
4529 | ABT | 1998-02-11 | 16.42696762084961 |
4530 | ABT | 1998-02-12 | 16.581275939941406 |
4531 | ABT | 1998-02-13 | 16.623361587524414 |
4532 | ABT | 1998-02-17 | 16.889896392822266 |
4533 | ABT | 1998-02-18 | 16.805727005004883 |
4534 | ABT | 1998-02-19 | 16.553220748901367 |
4535 | ABT | 1998-02-20 | 16.66544532775879 |
4536 | ABT | 1998-02-23 | 16.81975555419922 |
4537 | ABT | 1998-02-24 | 16.791698455810547 |
4538 | ABT | 1998-02-25 | 16.77766990661621 |
4539 | ABT | 1998-02-26 | 16.7215576171875 |
4540 | ABT | 1998-02-27 | 16.791698455810547 |
4541 | ABT | 1998-03-02 | 16.87586784362793 |
4542 | ABT | 1998-03-03 | 16.847810745239258 |
4543 | ABT | 1998-03-04 | 16.66544532775879 |
4544 | ABT | 1998-03-05 | 16.77766990661621 |
4545 | ABT | 1998-03-06 | 17.030176162719727 |
4546 | ABT | 1998-03-09 | 16.97406578063965 |
4547 | ABT | 1998-03-10 | 17.254627227783203 |
4548 | ABT | 1998-03-11 | 17.422964096069336 |
4549 | ABT | 1998-03-12 | 17.521162033081055 |
4550 | ABT | 1998-03-13 | 17.47907829284668 |
4551 | ABT | 1998-03-16 | 17.493106842041016 |
4552 | ABT | 1998-03-17 | 17.53519058227539 |
4553 | ABT | 1998-03-18 | 17.338796615600586 |
4554 | ABT | 1998-03-19 | 17.282684326171875 |
4555 | ABT | 1998-03-20 | 17.451021194458008 |
4556 | ABT | 1998-03-23 | 17.32476806640625 |
4557 | ABT | 1998-03-24 | 17.22657012939453 |
4558 | ABT | 1998-03-25 | 16.735586166381836 |
4559 | ABT | 1998-03-26 | 16.917951583862305 |
4560 | ABT | 1998-03-27 | 16.861839294433594 |
4561 | ABT | 1998-03-30 | 16.637388229370117 |
4562 | ABT | 1998-03-31 | 16.9039249420166 |
4563 | ABT | 1998-04-01 | 17.0582332611084 |
4564 | ABT | 1998-04-02 | 17.366853713989258 |
4565 | ABT | 1998-04-03 | 17.549219131469727 |
4566 | ABT | 1998-04-06 | 17.32476806640625 |
4567 | ABT | 1998-04-07 | 17.240598678588867 |
4568 | ABT | 1998-04-08 | 16.98809242248535 |
4569 | ABT | 1998-04-09 | 17.14240264892578 |
4570 | ABT | 1998-04-13 | 16.81975555419922 |
4571 | ABT | 1998-04-14 | 16.87586784362793 |
4572 | ABT | 1998-04-15 | 16.609333038330078 |
4573 | ABT | 1998-04-16 | 16.160432815551758 |
4574 | ABT | 1998-04-17 | 16.805727005004883 |
4575 | ABT | 1998-04-20 | 16.398910522460938 |
4576 | ABT | 1998-04-21 | 16.314741134643555 |
4577 | ABT | 1998-04-22 | 16.216543197631836 |
4578 | ABT | 1998-04-23 | 16.188488006591797 |
4579 | ABT | 1998-04-24 | 16.11834716796875 |
4580 | ABT | 1998-04-27 | 16.02014923095703 |
4581 | ABT | 1998-04-28 | 15.753615379333496 |
4582 | ABT | 1998-04-29 | 15.851812362670898 |
4583 | ABT | 1998-04-30 | 16.41293716430664 |
4584 | ABT | 1998-05-01 | 16.356826782226562 |
4585 | ABT | 1998-05-04 | 16.27265739440918 |
4586 | ABT | 1998-05-05 | 16.076263427734375 |
4587 | ABT | 1998-05-06 | 15.865839958190918 |
4588 | ABT | 1998-05-07 | 16.006122589111328 |
4589 | ABT | 1998-05-08 | 16.30071258544922 |
4590 | ABT | 1998-05-11 | 16.244600296020508 |
4591 | ABT | 1998-05-12 | 16.45502281188965 |
4592 | ABT | 1998-05-13 | 16.469051361083984 |
4593 | ABT | 1998-05-14 | 16.27265739440918 |
4594 | ABT | 1998-05-15 | 16.707529067993164 |
4595 | ABT | 1998-05-18 | 16.9039249420166 |
4596 | ABT | 1998-05-19 | 16.847810745239258 |
4597 | ABT | 1998-05-20 | 17.156431198120117 |
4598 | ABT | 1998-05-21 | 16.889896392822266 |
4599 | ABT | 1998-05-22 | 16.917951583862305 |
4600 | ABT | 1998-05-26 | 16.805727005004883 |
4601 | ABT | 1998-05-27 | 16.7215576171875 |
4602 | ABT | 1998-05-28 | 16.805727005004883 |
4603 | ABT | 1998-05-29 | 16.651416778564453 |
4604 | ABT | 1998-06-01 | 16.440994262695312 |
4605 | ABT | 1998-06-02 | 16.41293716430664 |
4606 | ABT | 1998-06-03 | 16.32876968383789 |
4607 | ABT | 1998-06-04 | 16.3848819732666 |
4608 | ABT | 1998-06-05 | 16.833782196044922 |
4609 | ABT | 1998-06-08 | 16.693500518798828 |
4610 | ABT | 1998-06-09 | 16.693500518798828 |
4611 | ABT | 1998-06-10 | 16.833782196044922 |
4612 | ABT | 1998-06-11 | 16.7215576171875 |
4613 | ABT | 1998-06-12 | 17.22657012939453 |
4614 | ABT | 1998-06-15 | 17.310739517211914 |
4615 | ABT | 1998-06-16 | 17.50713348388672 |
4616 | ABT | 1998-06-17 | 17.927978515625 |
4617 | ABT | 1998-06-18 | 18.34882354736328 |
4618 | ABT | 1998-06-19 | 17.956035614013672 |
4619 | ABT | 1998-06-22 | 18.012147903442383 |
4620 | ABT | 1998-06-23 | 18.29271125793457 |
4621 | ABT | 1998-06-24 | 18.657442092895508 |
4622 | ABT | 1998-06-25 | 18.68549919128418 |
4623 | ABT | 1998-06-26 | 18.966062545776367 |
4624 | ABT | 1998-06-29 | 18.994117736816406 |
4625 | ABT | 1998-06-30 | 18.404935836791992 |
4626 | ABT | 1998-07-01 | 18.601329803466797 |
4627 | ABT | 1998-07-02 | 18.74161148071289 |
4628 | ABT | 1998-07-06 | 19.190513610839844 |
4629 | ABT | 1998-07-07 | 19.07828712463379 |
4630 | ABT | 1998-07-08 | 19.218568801879883 |
4631 | ABT | 1998-07-09 | 19.274681091308594 |
4632 | ABT | 1998-07-10 | 19.695526123046875 |
4633 | ABT | 1998-07-13 | 20.0041446685791 |
4634 | ABT | 1998-07-14 | 20.228595733642578 |
4635 | ABT | 1998-07-15 | 19.751638412475586 |
4636 | ABT | 1998-07-16 | 20.0041446685791 |
4637 | ABT | 1998-07-17 | 20.144426345825195 |
4638 | ABT | 1998-07-20 | 20.060258865356445 |
4639 | ABT | 1998-07-21 | 19.4710750579834 |
4640 | ABT | 1998-07-22 | 20.032201766967773 |
4641 | ABT | 1998-07-23 | 19.52718734741211 |
4642 | ABT | 1998-07-24 | 19.583301544189453 |
4643 | ABT | 1998-07-27 | 19.55524444580078 |
4644 | ABT | 1998-07-28 | 19.1343994140625 |
4645 | ABT | 1998-07-29 | 19.218568801879883 |
4646 | ABT | 1998-07-30 | 19.330793380737305 |
4647 | ABT | 1998-07-31 | 18.68549919128418 |
4648 | ABT | 1998-08-03 | 19.022174835205078 |
4649 | ABT | 1998-08-04 | 18.236597061157227 |
4650 | ABT | 1998-08-05 | 18.236597061157227 |
4651 | ABT | 1998-08-06 | 18.18048667907715 |
4652 | ABT | 1998-08-07 | 18.152429580688477 |
4653 | ABT | 1998-08-10 | 18.152429580688477 |
4654 | ABT | 1998-08-11 | 18.32076644897461 |
4655 | ABT | 1998-08-12 | 18.573274612426758 |
4656 | ABT | 1998-08-13 | 18.573274612426758 |
4657 | ABT | 1998-08-14 | 18.29271125793457 |
4658 | ABT | 1998-08-17 | 18.966062545776367 |
4659 | ABT | 1998-08-18 | 19.1343994140625 |
4660 | ABT | 1998-08-19 | 19.274681091308594 |
4661 | ABT | 1998-08-20 | 19.302738189697266 |
4662 | ABT | 1998-08-21 | 19.4710750579834 |
4663 | ABT | 1998-08-24 | 19.414962768554688 |
4664 | ABT | 1998-08-25 | 19.414962768554688 |
4665 | ABT | 1998-08-26 | 19.751638412475586 |
4666 | ABT | 1998-08-27 | 19.07828712463379 |
4667 | ABT | 1998-08-28 | 18.601329803466797 |
4668 | ABT | 1998-08-31 | 17.282684326171875 |
4669 | ABT | 1998-09-01 | 17.731584548950195 |
4670 | ABT | 1998-09-02 | 17.47907829284668 |
4671 | ABT | 1998-09-03 | 18.012147903442383 |
4672 | ABT | 1998-09-04 | 17.787696838378906 |
4673 | ABT | 1998-09-08 | 18.657442092895508 |
4674 | ABT | 1998-09-09 | 18.236597061157227 |
4675 | ABT | 1998-09-10 | 18.29271125793457 |
4676 | ABT | 1998-09-11 | 18.432992935180664 |
4677 | ABT | 1998-09-14 | 19.218568801879883 |
4678 | ABT | 1998-09-15 | 19.723581314086914 |
4679 | ABT | 1998-09-16 | 19.358850479125977 |
4680 | ABT | 1998-09-17 | 19.10634422302246 |
4681 | ABT | 1998-09-18 | 19.246625900268555 |
4682 | ABT | 1998-09-21 | 19.751638412475586 |
4683 | ABT | 1998-09-22 | 19.695526123046875 |
4684 | ABT | 1998-09-23 | 20.453046798706055 |
4685 | ABT | 1998-09-24 | 19.91997718811035 |
4686 | ABT | 1998-09-25 | 19.86386489868164 |
4687 | ABT | 1998-09-28 | 20.032201766967773 |
4688 | ABT | 1998-09-29 | 20.032201766967773 |
4689 | ABT | 1998-09-30 | 19.49913215637207 |
4690 | ABT | 1998-10-01 | 18.966062545776367 |
4691 | ABT | 1998-10-02 | 18.881893157958984 |
4692 | ABT | 1998-10-05 | 19.38690757751465 |
4693 | ABT | 1998-10-06 | 19.274681091308594 |
4694 | ABT | 1998-10-07 | 18.769668579101562 |
4695 | ABT | 1998-10-08 | 18.18048667907715 |
4696 | ABT | 1998-10-09 | 18.825780868530273 |
4697 | ABT | 1998-10-12 | 19.274681091308594 |
4698 | ABT | 1998-10-13 | 19.52718734741211 |
4699 | ABT | 1998-10-14 | 19.667470932006836 |
4700 | ABT | 1998-10-15 | 19.89192008972168 |
4701 | ABT | 1998-10-16 | 20.116371154785156 |
4702 | ABT | 1998-10-19 | 20.116371154785156 |
4703 | ABT | 1998-10-20 | 20.172483444213867 |
4704 | ABT | 1998-10-21 | 20.144426345825195 |
4705 | ABT | 1998-10-22 | 20.621383666992188 |
4706 | ABT | 1998-10-23 | 21.014171600341797 |
4707 | ABT | 1998-10-26 | 20.453046798706055 |
4708 | ABT | 1998-10-27 | 20.172483444213867 |
4709 | ABT | 1998-10-28 | 20.64944076538086 |
4710 | ABT | 1998-10-29 | 21.182510375976562 |
4711 | ABT | 1998-10-30 | 21.09834098815918 |
4712 | ABT | 1998-11-02 | 21.12639808654785 |
4713 | ABT | 1998-11-03 | 21.014171600341797 |
4714 | ABT | 1998-11-04 | 20.481103897094727 |
4715 | ABT | 1998-11-05 | 20.901947021484375 |
4716 | ABT | 1998-11-06 | 21.238622665405273 |
4717 | ABT | 1998-11-09 | 20.901947021484375 |
4718 | ABT | 1998-11-10 | 21.322792053222656 |
4719 | ABT | 1998-11-11 | 20.621383666992188 |
4720 | ABT | 1998-11-12 | 20.537214279174805 |
4721 | ABT | 1998-11-13 | 20.621383666992188 |
4722 | ABT | 1998-11-16 | 21.715579986572266 |
4723 | ABT | 1998-11-17 | 21.182510375976562 |
4724 | ABT | 1998-11-18 | 21.238622665405273 |
4725 | ABT | 1998-11-19 | 21.88391876220703 |
4726 | ABT | 1998-11-20 | 22.080312728881836 |
4727 | ABT | 1998-11-23 | 22.30476188659668 |
4728 | ABT | 1998-11-24 | 21.940031051635742 |
4729 | ABT | 1998-11-25 | 21.91197395324707 |
4730 | ABT | 1998-11-27 | 22.136425018310547 |
4731 | ABT | 1998-11-30 | 21.5472412109375 |
4732 | ABT | 1998-12-01 | 21.491130828857422 |
4733 | ABT | 1998-12-02 | 21.940031051635742 |
4734 | ABT | 1998-12-03 | 21.491130828857422 |
4735 | ABT | 1998-12-04 | 22.33281898498535 |
4736 | ABT | 1998-12-07 | 22.33281898498535 |
4737 | ABT | 1998-12-08 | 22.27670669555664 |
4738 | ABT | 1998-12-09 | 22.164480209350586 |
4739 | ABT | 1998-12-10 | 21.603355407714844 |
4740 | ABT | 1998-12-11 | 21.940031051635742 |
4741 | ABT | 1998-12-14 | 21.435016632080078 |
4742 | ABT | 1998-12-15 | 21.09834098815918 |
4743 | ABT | 1998-12-16 | 20.70555305480957 |
4744 | ABT | 1998-12-17 | 21.40696144104004 |
4745 | ABT | 1998-12-18 | 21.12639808654785 |
4746 | ABT | 1998-12-21 | 20.789722442626953 |
4747 | ABT | 1998-12-22 | 21.238622665405273 |
4748 | ABT | 1998-12-23 | 21.715579986572266 |
4749 | ABT | 1998-12-24 | 21.491130828857422 |
4750 | ABT | 1998-12-28 | 21.07028579711914 |
4751 | ABT | 1998-12-29 | 21.96808624267578 |
4752 | ABT | 1998-12-30 | 21.827804565429688 |
4753 | ABT | 1998-12-31 | 21.996143341064453 |
4754 | ABT | 1999-01-04 | 21.88391876220703 |
4755 | ABT | 1999-01-05 | 21.91197395324707 |
4756 | ABT | 1999-01-06 | 21.743635177612305 |
4757 | ABT | 1999-01-07 | 21.46307373046875 |
4758 | ABT | 1999-01-08 | 21.378904342651367 |
4759 | ABT | 1999-01-11 | 21.09834098815918 |
4760 | ABT | 1999-01-12 | 20.901947021484375 |
4761 | ABT | 1999-01-13 | 21.575298309326172 |
4762 | ABT | 1999-01-14 | 21.294734954833984 |
4763 | ABT | 1999-01-15 | 21.378904342651367 |
4764 | ABT | 1999-01-19 | 20.817777633666992 |
4765 | ABT | 1999-01-20 | 21.04222869873047 |
4766 | ABT | 1999-01-21 | 20.20054054260254 |
4767 | ABT | 1999-01-22 | 19.86386489868164 |
4768 | ABT | 1999-01-25 | 19.49913215637207 |
4769 | ABT | 1999-01-26 | 20.453046798706055 |
4770 | ABT | 1999-01-27 | 20.537214279174805 |
4771 | ABT | 1999-01-28 | 20.663469314575195 |
4772 | ABT | 1999-01-29 | 20.845834732055664 |
4773 | ABT | 1999-02-01 | 20.565271377563477 |
4774 | ABT | 1999-02-02 | 20.70555305480957 |
4775 | ABT | 1999-02-03 | 20.930004119873047 |
4776 | ABT | 1999-02-04 | 20.481103897094727 |
4777 | ABT | 1999-02-05 | 20.565271377563477 |
4778 | ABT | 1999-02-08 | 20.25665283203125 |
4779 | ABT | 1999-02-09 | 19.89192008972168 |
4780 | ABT | 1999-02-10 | 20.20054054260254 |
4781 | ABT | 1999-02-11 | 20.59332847595215 |
4782 | ABT | 1999-02-12 | 20.20054054260254 |
4783 | ABT | 1999-02-16 | 21.07028579711914 |
4784 | ABT | 1999-02-17 | 20.20054054260254 |
4785 | ABT | 1999-02-18 | 20.64944076538086 |
4786 | ABT | 1999-02-19 | 20.64944076538086 |
4787 | ABT | 1999-02-22 | 21.210567474365234 |
4788 | ABT | 1999-02-23 | 21.182510375976562 |
4789 | ABT | 1999-02-24 | 20.537214279174805 |
4790 | ABT | 1999-02-25 | 20.76166534423828 |
4791 | ABT | 1999-02-26 | 20.789722442626953 |
4792 | ABT | 1999-03-01 | 20.621383666992188 |
4793 | ABT | 1999-03-02 | 20.59332847595215 |
4794 | ABT | 1999-03-03 | 21.09834098815918 |
4795 | ABT | 1999-03-04 | 21.743635177612305 |
4796 | ABT | 1999-03-05 | 22.192537307739258 |
4797 | ABT | 1999-03-08 | 22.416988372802734 |
4798 | ABT | 1999-03-09 | 22.30476188659668 |
4799 | ABT | 1999-03-10 | 22.30476188659668 |
4800 | ABT | 1999-03-11 | 22.72560691833496 |
4801 | ABT | 1999-03-12 | 22.36087417602539 |
4802 | ABT | 1999-03-15 | 22.753662109375 |
4803 | ABT | 1999-03-16 | 22.809776306152344 |
4804 | ABT | 1999-03-17 | 22.136425018310547 |
4805 | ABT | 1999-03-18 | 22.22059440612793 |
4806 | ABT | 1999-03-19 | 21.5472412109375 |
4807 | ABT | 1999-03-22 | 21.79974937438965 |
4808 | ABT | 1999-03-23 | 20.76166534423828 |
4809 | ABT | 1999-03-24 | 21.182510375976562 |
4810 | ABT | 1999-03-25 | 21.210567474365234 |
4811 | ABT | 1999-03-26 | 21.014171600341797 |
4812 | ABT | 1999-03-29 | 21.51918601989746 |
4813 | ABT | 1999-03-30 | 21.491130828857422 |
4814 | ABT | 1999-03-31 | 21.014171600341797 |
4815 | ABT | 1999-04-01 | 21.350847244262695 |
4816 | ABT | 1999-04-05 | 21.659467697143555 |
4817 | ABT | 1999-04-06 | 21.659467697143555 |
4818 | ABT | 1999-04-07 | 21.771692276000977 |
4819 | ABT | 1999-04-08 | 23.09033966064453 |
4820 | ABT | 1999-04-09 | 22.865888595581055 |
4821 | ABT | 1999-04-12 | 23.56729507446289 |
4822 | ABT | 1999-04-13 | 23.735633850097656 |
4823 | ABT | 1999-04-14 | 23.11839485168457 |
4824 | ABT | 1999-04-15 | 22.416988372802734 |
4825 | ABT | 1999-04-16 | 22.024198532104492 |
4826 | ABT | 1999-04-19 | 21.350847244262695 |
4827 | ABT | 1999-04-20 | 22.837831497192383 |
4828 | ABT | 1999-04-21 | 23.53923988342285 |
4829 | ABT | 1999-04-22 | 23.48312759399414 |
4830 | ABT | 1999-04-23 | 23.763690948486328 |
4831 | ABT | 1999-04-26 | 23.42701530456543 |
4832 | ABT | 1999-04-27 | 23.230621337890625 |
4833 | ABT | 1999-04-28 | 22.922000885009766 |
4834 | ABT | 1999-04-29 | 22.72560691833496 |
4835 | ABT | 1999-04-30 | 21.715579986572266 |
4836 | ABT | 1999-05-03 | 21.687524795532227 |
4837 | ABT | 1999-05-04 | 21.182510375976562 |
4838 | ABT | 1999-05-05 | 21.5472412109375 |
4839 | ABT | 1999-05-06 | 21.210567474365234 |
4840 | ABT | 1999-05-07 | 21.04222869873047 |
4841 | ABT | 1999-05-10 | 20.901947021484375 |
4842 | ABT | 1999-05-11 | 21.350847244262695 |
4843 | ABT | 1999-05-12 | 22.33281898498535 |
4844 | ABT | 1999-05-13 | 22.416988372802734 |
4845 | ABT | 1999-05-14 | 21.91197395324707 |
4846 | ABT | 1999-05-17 | 22.108367919921875 |
4847 | ABT | 1999-05-18 | 21.435016632080078 |
4848 | ABT | 1999-05-19 | 21.79974937438965 |
4849 | ABT | 1999-05-20 | 21.378904342651367 |
4850 | ABT | 1999-05-21 | 21.15445327758789 |
4851 | ABT | 1999-05-24 | 20.228595733642578 |
4852 | ABT | 1999-05-25 | 20.0041446685791 |
4853 | ABT | 1999-05-26 | 19.976089477539062 |
4854 | ABT | 1999-05-27 | 19.751638412475586 |
4855 | ABT | 1999-05-28 | 20.284709930419922 |
4856 | ABT | 1999-06-01 | 20.144426345825195 |
4857 | ABT | 1999-06-02 | 20.368877410888672 |
4858 | ABT | 1999-06-03 | 19.751638412475586 |
4859 | ABT | 1999-06-04 | 20.20054054260254 |
4860 | ABT | 1999-06-07 | 20.172483444213867 |
4861 | ABT | 1999-06-08 | 20.144426345825195 |
4862 | ABT | 1999-06-09 | 20.060258865356445 |
4863 | ABT | 1999-06-10 | 19.583301544189453 |
4864 | ABT | 1999-06-11 | 19.38690757751465 |
4865 | ABT | 1999-06-14 | 19.38690757751465 |
4866 | ABT | 1999-06-15 | 19.414962768554688 |
4867 | ABT | 1999-06-16 | 19.751638412475586 |
4868 | ABT | 1999-06-17 | 20.032201766967773 |
4869 | ABT | 1999-06-18 | 20.060258865356445 |
4870 | ABT | 1999-06-21 | 19.83580780029297 |
4871 | ABT | 1999-06-22 | 19.52718734741211 |
4872 | ABT | 1999-06-23 | 19.667470932006836 |
4873 | ABT | 1999-06-24 | 19.52718734741211 |
4874 | ABT | 1999-06-25 | 19.639413833618164 |
4875 | ABT | 1999-06-28 | 19.779695510864258 |
4876 | ABT | 1999-06-29 | 19.976089477539062 |
4877 | ABT | 1999-06-30 | 20.368877410888672 |
4878 | ABT | 1999-07-01 | 20.396934509277344 |
4879 | ABT | 1999-07-02 | 20.368877410888672 |
4880 | ABT | 1999-07-06 | 19.976089477539062 |
4881 | ABT | 1999-07-07 | 19.55524444580078 |
4882 | ABT | 1999-07-08 | 19.246625900268555 |
4883 | ABT | 1999-07-09 | 18.938005447387695 |
4884 | ABT | 1999-07-12 | 18.7977237701416 |
4885 | ABT | 1999-07-13 | 18.62938690185547 |
4886 | ABT | 1999-07-14 | 18.74161148071289 |
4887 | ABT | 1999-07-15 | 18.7977237701416 |
4888 | ABT | 1999-07-16 | 18.825780868530273 |
4889 | ABT | 1999-07-19 | 18.74161148071289 |
4890 | ABT | 1999-07-20 | 18.966062545776367 |
4891 | ABT | 1999-07-21 | 19.414962768554688 |
4892 | ABT | 1999-07-22 | 19.330793380737305 |
4893 | ABT | 1999-07-23 | 19.246625900268555 |
4894 | ABT | 1999-07-26 | 19.358850479125977 |
4895 | ABT | 1999-07-27 | 19.44301986694336 |
4896 | ABT | 1999-07-28 | 19.52718734741211 |
4897 | ABT | 1999-07-29 | 19.4710750579834 |
4898 | ABT | 1999-07-30 | 19.274681091308594 |
4899 | ABT | 1999-08-02 | 19.44301986694336 |
4900 | ABT | 1999-08-03 | 19.274681091308594 |
4901 | ABT | 1999-08-04 | 18.994117736816406 |
4902 | ABT | 1999-08-05 | 18.74161148071289 |
4903 | ABT | 1999-08-06 | 18.62938690185547 |
4904 | ABT | 1999-08-09 | 18.769668579101562 |
4905 | ABT | 1999-08-10 | 18.71355438232422 |
4906 | ABT | 1999-08-11 | 18.74161148071289 |
4907 | ABT | 1999-08-12 | 18.517160415649414 |
4908 | ABT | 1999-08-13 | 18.34882354736328 |
4909 | ABT | 1999-08-16 | 18.71355438232422 |
4910 | ABT | 1999-08-17 | 18.938005447387695 |
4911 | ABT | 1999-08-18 | 18.7977237701416 |
4912 | ABT | 1999-08-19 | 18.966062545776367 |
4913 | ABT | 1999-08-20 | 19.302738189697266 |
4914 | ABT | 1999-08-23 | 19.583301544189453 |
4915 | ABT | 1999-08-24 | 19.83580780029297 |
4916 | ABT | 1999-08-25 | 20.424989700317383 |
4917 | ABT | 1999-08-26 | 19.83580780029297 |
4918 | ABT | 1999-08-27 | 19.4710750579834 |
4919 | ABT | 1999-08-30 | 19.695526123046875 |
4920 | ABT | 1999-08-31 | 19.4710750579834 |
4921 | ABT | 1999-09-01 | 19.751638412475586 |
4922 | ABT | 1999-09-02 | 19.695526123046875 |
4923 | ABT | 1999-09-03 | 20.088314056396484 |
4924 | ABT | 1999-09-07 | 20.172483444213867 |
4925 | ABT | 1999-09-08 | 20.20054054260254 |
4926 | ABT | 1999-09-09 | 20.25665283203125 |
4927 | ABT | 1999-09-10 | 20.481103897094727 |
4928 | ABT | 1999-09-13 | 20.284709930419922 |
4929 | ABT | 1999-09-14 | 19.695526123046875 |
4930 | ABT | 1999-09-15 | 19.583301544189453 |
4931 | ABT | 1999-09-16 | 19.302738189697266 |
4932 | ABT | 1999-09-17 | 19.44301986694336 |
4933 | ABT | 1999-09-20 | 19.639413833618164 |
4934 | ABT | 1999-09-21 | 19.302738189697266 |
4935 | ABT | 1999-09-22 | 18.966062545776367 |
4936 | ABT | 1999-09-23 | 18.18048667907715 |
4937 | ABT | 1999-09-24 | 17.89992332458496 |
4938 | ABT | 1999-09-27 | 18.2646541595459 |
4939 | ABT | 1999-09-28 | 17.956035614013672 |
4940 | ABT | 1999-09-29 | 16.833782196044922 |
4941 | ABT | 1999-09-30 | 16.469051361083984 |
4942 | ABT | 1999-10-01 | 16.609333038330078 |
4943 | ABT | 1999-10-04 | 16.889896392822266 |
4944 | ABT | 1999-10-05 | 16.27265739440918 |
4945 | ABT | 1999-10-06 | 16.32876968383789 |
4946 | ABT | 1999-10-07 | 17.002120971679688 |
4947 | ABT | 1999-10-08 | 18.32076644897461 |
4948 | ABT | 1999-10-11 | 18.601329803466797 |
4949 | ABT | 1999-10-12 | 18.152429580688477 |
4950 | ABT | 1999-10-13 | 17.366853713989258 |
4951 | ABT | 1999-10-14 | 17.22657012939453 |
4952 | ABT | 1999-10-15 | 16.861839294433594 |
4953 | ABT | 1999-10-18 | 16.7215576171875 |
4954 | ABT | 1999-10-19 | 17.394908905029297 |
4955 | ABT | 1999-10-20 | 17.47907829284668 |
4956 | ABT | 1999-10-21 | 17.422964096069336 |
4957 | ABT | 1999-10-22 | 17.53519058227539 |
4958 | ABT | 1999-10-25 | 17.50713348388672 |
4959 | ABT | 1999-10-26 | 16.889896392822266 |
4960 | ABT | 1999-10-27 | 16.946008682250977 |
4961 | ABT | 1999-10-28 | 17.87186622619629 |
4962 | ABT | 1999-10-29 | 18.124372482299805 |
4963 | ABT | 1999-11-01 | 18.096317291259766 |
4964 | ABT | 1999-11-02 | 17.0582332611084 |
4965 | ABT | 1999-11-03 | 16.525163650512695 |
4966 | ABT | 1999-11-04 | 17.002120971679688 |
4967 | ABT | 1999-11-05 | 17.254627227783203 |
4968 | ABT | 1999-11-08 | 17.451021194458008 |
4969 | ABT | 1999-11-09 | 16.609333038330078 |
4970 | ABT | 1999-11-10 | 16.609333038330078 |
4971 | ABT | 1999-11-11 | 16.3848819732666 |
4972 | ABT | 1999-11-12 | 16.356826782226562 |
4973 | ABT | 1999-11-15 | 16.440994262695312 |
4974 | ABT | 1999-11-16 | 17.030176162719727 |
4975 | ABT | 1999-11-17 | 16.749614715576172 |
4976 | ABT | 1999-11-18 | 17.0582332611084 |
4977 | ABT | 1999-11-19 | 16.833782196044922 |
4978 | ABT | 1999-11-22 | 17.451021194458008 |
4979 | ABT | 1999-11-23 | 17.030176162719727 |
4980 | ABT | 1999-11-24 | 17.282684326171875 |
4981 | ABT | 1999-11-26 | 17.0582332611084 |
4982 | ABT | 1999-11-29 | 17.451021194458008 |
4983 | ABT | 1999-11-30 | 17.0582332611084 |
4984 | ABT | 1999-12-01 | 16.805727005004883 |
4985 | ABT | 1999-12-02 | 16.868852615356445 |
4986 | ABT | 1999-12-03 | 16.805727005004883 |
4987 | ABT | 1999-12-06 | 16.32876968383789 |
4988 | ABT | 1999-12-07 | 16.076263427734375 |
4989 | ABT | 1999-12-08 | 15.957022666931152 |
4990 | ABT | 1999-12-09 | 15.795700073242188 |
4991 | ABT | 1999-12-10 | 15.655418395996094 |
4992 | ABT | 1999-12-13 | 15.234574317932129 |
4993 | ABT | 1999-12-14 | 14.954010963439941 |
4994 | ABT | 1999-12-15 | 15.795700073242188 |
4995 | ABT | 1999-12-16 | 17.731584548950195 |
4996 | ABT | 1999-12-17 | 16.7215576171875 |
4997 | ABT | 1999-12-20 | 16.812740325927734 |
4998 | ABT | 1999-12-21 | 16.917951583862305 |
4999 | ABT | 1999-12-22 | 16.833782196044922 |
5000 | ABT | 1999-12-23 | 16.637388229370117 |
5001 | ABT | 1999-12-27 | 16.693500518798828 |
5002 | ABT | 1999-12-28 | 16.637388229370117 |
5003 | ABT | 1999-12-29 | 16.32876968383789 |
5004 | ABT | 1999-12-30 | 16.469051361083984 |
5005 | ABT | 1999-12-31 | 16.30071258544922 |
5006 | ABT | 2000-01-03 | 15.711530685424805 |
5007 | ABT | 2000-01-04 | 15.262630462646484 |
5008 | ABT | 2000-01-05 | 15.234574317932129 |
5009 | ABT | 2000-01-06 | 15.767642974853516 |
5010 | ABT | 2000-01-07 | 15.935980796813965 |
5011 | ABT | 2000-01-10 | 15.823756217956543 |
5012 | ABT | 2000-01-11 | 15.599306106567383 |
5013 | ABT | 2000-01-12 | 15.290685653686523 |
5014 | ABT | 2000-01-13 | 15.150404930114746 |
5015 | ABT | 2000-01-14 | 15.487079620361328 |
5016 | ABT | 2000-01-18 | 15.150404930114746 |
5017 | ABT | 2000-01-19 | 14.841785430908203 |
5018 | ABT | 2000-01-20 | 14.392884254455566 |
5019 | ABT | 2000-01-21 | 14.000096321105957 |
5020 | ABT | 2000-01-24 | 13.467025756835938 |
5021 | ABT | 2000-01-25 | 13.298688888549805 |
5022 | ABT | 2000-01-26 | 13.32674503326416 |
5023 | ABT | 2000-01-27 | 13.831757545471191 |
5024 | ABT | 2000-01-28 | 14.3087158203125 |
5025 | ABT | 2000-01-31 | 14.617335319519043 |
5026 | ABT | 2000-02-01 | 14.75761604309082 |
5027 | ABT | 2000-02-02 | 14.841785430908203 |
5028 | ABT | 2000-02-03 | 14.92595386505127 |
5029 | ABT | 2000-02-04 | 15.459024429321289 |
5030 | ABT | 2000-02-07 | 15.178461074829102 |
5031 | ABT | 2000-02-08 | 15.318742752075195 |
5032 | ABT | 2000-02-09 | 16.188488006591797 |
5033 | ABT | 2000-02-10 | 15.767642974853516 |
5034 | ABT | 2000-02-11 | 15.262630462646484 |
5035 | ABT | 2000-02-14 | 15.73958683013916 |
5036 | ABT | 2000-02-15 | 15.767642974853516 |
5037 | ABT | 2000-02-16 | 15.571249008178711 |
5038 | ABT | 2000-02-17 | 15.374855041503906 |
5039 | ABT | 2000-02-18 | 14.645391464233398 |
5040 | ABT | 2000-02-22 | 14.982067108154297 |
5041 | ABT | 2000-02-23 | 14.420941352844238 |
5042 | ABT | 2000-02-24 | 14.252602577209473 |
5043 | ABT | 2000-02-25 | 14.392884254455566 |
5044 | ABT | 2000-02-28 | 14.869841575622559 |
5045 | ABT | 2000-02-29 | 14.813729286193848 |
5046 | ABT | 2000-03-01 | 15.178461074829102 |
5047 | ABT | 2000-03-02 | 15.038179397583008 |
5048 | ABT | 2000-03-03 | 14.561222076416016 |
5049 | ABT | 2000-03-06 | 14.028153419494629 |
5050 | ABT | 2000-03-07 | 13.298688888549805 |
5051 | ABT | 2000-03-08 | 13.915926933288574 |
5052 | ABT | 2000-03-09 | 14.028153419494629 |
5053 | ABT | 2000-03-10 | 13.887870788574219 |
5054 | ABT | 2000-03-13 | 13.71953296661377 |
5055 | ABT | 2000-03-14 | 13.972040176391602 |
5056 | ABT | 2000-03-15 | 14.589279174804688 |
5057 | ABT | 2000-03-16 | 15.487079620361328 |
5058 | ABT | 2000-03-17 | 15.038179397583008 |
5059 | ABT | 2000-03-20 | 15.206517219543457 |
5060 | ABT | 2000-03-21 | 15.122347831726074 |
5061 | ABT | 2000-03-22 | 15.402911186218262 |
5062 | ABT | 2000-03-23 | 15.178461074829102 |
5063 | ABT | 2000-03-24 | 15.094291687011719 |
5064 | ABT | 2000-03-27 | 14.92595386505127 |
5065 | ABT | 2000-03-28 | 15.206517219543457 |
5066 | ABT | 2000-03-29 | 15.655418395996094 |
5067 | ABT | 2000-03-30 | 15.935980796813965 |
5068 | ABT | 2000-03-31 | 15.795700073242188 |
5069 | ABT | 2000-04-03 | 16.609333038330078 |
5070 | ABT | 2000-04-04 | 17.703527450561523 |
5071 | ABT | 2000-04-05 | 16.66544532775879 |
5072 | ABT | 2000-04-06 | 16.97406578063965 |
5073 | ABT | 2000-04-07 | 16.440994262695312 |
5074 | ABT | 2000-04-10 | 16.637388229370117 |
5075 | ABT | 2000-04-11 | 17.08629035949707 |
5076 | ABT | 2000-04-12 | 17.787696838378906 |
5077 | ABT | 2000-04-13 | 17.5913028717041 |
5078 | ABT | 2000-04-14 | 16.525163650512695 |
5079 | ABT | 2000-04-17 | 16.917951583862305 |
5080 | ABT | 2000-04-18 | 17.14240264892578 |
5081 | ABT | 2000-04-19 | 17.22657012939453 |
5082 | ABT | 2000-04-20 | 17.619359970092773 |
5083 | ABT | 2000-04-24 | 17.984092712402344 |
5084 | ABT | 2000-04-25 | 17.843809127807617 |
5085 | ABT | 2000-04-26 | 17.50713348388672 |
5086 | ABT | 2000-04-27 | 17.50713348388672 |
5087 | ABT | 2000-04-28 | 17.254627227783203 |
5088 | ABT | 2000-05-01 | 17.08629035949707 |
5089 | ABT | 2000-05-02 | 17.14240264892578 |
5090 | ABT | 2000-05-03 | 16.889896392822266 |
5091 | ABT | 2000-05-04 | 16.7215576171875 |
5092 | ABT | 2000-05-05 | 17.030176162719727 |
5093 | ABT | 2000-05-08 | 17.422964096069336 |
5094 | ABT | 2000-05-09 | 17.50713348388672 |
5095 | ABT | 2000-05-10 | 17.310739517211914 |
5096 | ABT | 2000-05-11 | 16.97406578063965 |
5097 | ABT | 2000-05-12 | 16.609333038330078 |
5098 | ABT | 2000-05-15 | 17.47907829284668 |
5099 | ABT | 2000-05-16 | 17.338796615600586 |
5100 | ABT | 2000-05-17 | 17.310739517211914 |
5101 | ABT | 2000-05-18 | 18.208541870117188 |
5102 | ABT | 2000-05-19 | 18.657442092895508 |
5103 | ABT | 2000-05-22 | 19.190513610839844 |
5104 | ABT | 2000-05-23 | 19.190513610839844 |
5105 | ABT | 2000-05-24 | 19.513160705566406 |
5106 | ABT | 2000-05-25 | 19.190513610839844 |
5107 | ABT | 2000-05-26 | 18.71355438232422 |
5108 | ABT | 2000-05-30 | 18.461048126220703 |
5109 | ABT | 2000-05-31 | 18.2646541595459 |
5110 | ABT | 2000-06-01 | 18.34882354736328 |
5111 | ABT | 2000-06-02 | 17.563247680664062 |
5112 | ABT | 2000-06-05 | 17.843809127807617 |
5113 | ABT | 2000-06-06 | 18.040203094482422 |
5114 | ABT | 2000-06-07 | 18.040203094482422 |
5115 | ABT | 2000-06-08 | 18.236597061157227 |
5116 | ABT | 2000-06-09 | 18.32076644897461 |
5117 | ABT | 2000-06-12 | 18.096317291259766 |
5118 | ABT | 2000-06-13 | 18.432992935180664 |
5119 | ABT | 2000-06-14 | 18.853836059570312 |
5120 | ABT | 2000-06-15 | 19.246625900268555 |
5121 | ABT | 2000-06-16 | 19.05023193359375 |
5122 | ABT | 2000-06-19 | 19.10634422302246 |
5123 | ABT | 2000-06-20 | 18.769668579101562 |
5124 | ABT | 2000-06-21 | 18.657442092895508 |
5125 | ABT | 2000-06-22 | 18.32076644897461 |
5126 | ABT | 2000-06-23 | 18.152429580688477 |
5127 | ABT | 2000-06-26 | 18.432992935180664 |
5128 | ABT | 2000-06-27 | 18.657442092895508 |
5129 | ABT | 2000-06-28 | 19.092315673828125 |
5130 | ABT | 2000-06-29 | 18.7977237701416 |
5131 | ABT | 2000-06-30 | 20.0041446685791 |
5132 | ABT | 2000-07-03 | 19.89192008972168 |
5133 | ABT | 2000-07-05 | 20.0041446685791 |
5134 | ABT | 2000-07-06 | 19.667470932006836 |
5135 | ABT | 2000-07-07 | 19.44301986694336 |
5136 | ABT | 2000-07-10 | 19.302738189697266 |
5137 | ABT | 2000-07-11 | 19.302738189697266 |
5138 | ABT | 2000-07-12 | 19.89192008972168 |
5139 | ABT | 2000-07-13 | 19.583301544189453 |
5140 | ABT | 2000-07-14 | 19.07828712463379 |
5141 | ABT | 2000-07-17 | 19.07828712463379 |
5142 | ABT | 2000-07-18 | 18.825780868530273 |
5143 | ABT | 2000-07-19 | 18.461048126220703 |
5144 | ABT | 2000-07-20 | 18.461048126220703 |
5145 | ABT | 2000-07-21 | 18.124372482299805 |
5146 | ABT | 2000-07-24 | 18.29271125793457 |
5147 | ABT | 2000-07-25 | 17.843809127807617 |
5148 | ABT | 2000-07-26 | 17.89992332458496 |
5149 | ABT | 2000-07-27 | 17.956035614013672 |
5150 | ABT | 2000-07-28 | 18.62938690185547 |
5151 | ABT | 2000-07-31 | 18.62938690185547 |
5152 | ABT | 2000-08-01 | 18.938005447387695 |
5153 | ABT | 2000-08-02 | 19.190513610839844 |
5154 | ABT | 2000-08-03 | 19.274681091308594 |
5155 | ABT | 2000-08-04 | 18.853836059570312 |
5156 | ABT | 2000-08-07 | 18.152429580688477 |
5157 | ABT | 2000-08-08 | 18.040203094482422 |
5158 | ABT | 2000-08-09 | 17.759641647338867 |
5159 | ABT | 2000-08-10 | 18.208541870117188 |
5160 | ABT | 2000-08-11 | 18.376880645751953 |
5161 | ABT | 2000-08-14 | 18.040203094482422 |
5162 | ABT | 2000-08-15 | 18.040203094482422 |
5163 | ABT | 2000-08-16 | 18.32076644897461 |
5164 | ABT | 2000-08-17 | 18.376880645751953 |
5165 | ABT | 2000-08-18 | 18.040203094482422 |
5166 | ABT | 2000-08-21 | 18.769668579101562 |
5167 | ABT | 2000-08-22 | 18.881893157958984 |
5168 | ABT | 2000-08-23 | 18.68549919128418 |
5169 | ABT | 2000-08-24 | 18.376880645751953 |
5170 | ABT | 2000-08-25 | 18.7977237701416 |
5171 | ABT | 2000-08-28 | 19.414962768554688 |
5172 | ABT | 2000-08-29 | 19.10634422302246 |
5173 | ABT | 2000-08-30 | 19.330793380737305 |
5174 | ABT | 2000-08-31 | 19.646427154541016 |
5175 | ABT | 2000-09-01 | 19.414962768554688 |
5176 | ABT | 2000-09-05 | 19.162456512451172 |
5177 | ABT | 2000-09-06 | 19.022174835205078 |
5178 | ABT | 2000-09-07 | 19.38690757751465 |
5179 | ABT | 2000-09-08 | 19.807750701904297 |
5180 | ABT | 2000-09-11 | 20.172483444213867 |
5181 | ABT | 2000-09-12 | 20.144426345825195 |
5182 | ABT | 2000-09-13 | 19.86386489868164 |
5183 | ABT | 2000-09-14 | 19.751638412475586 |
5184 | ABT | 2000-09-15 | 21.5472412109375 |
5185 | ABT | 2000-09-18 | 19.86386489868164 |
5186 | ABT | 2000-09-19 | 19.52718734741211 |
5187 | ABT | 2000-09-20 | 19.723581314086914 |
5188 | ABT | 2000-09-21 | 20.64944076538086 |
5189 | ABT | 2000-09-22 | 21.771692276000977 |
5190 | ABT | 2000-09-25 | 21.5472412109375 |
5191 | ABT | 2000-09-26 | 20.873891830444336 |
5192 | ABT | 2000-09-27 | 20.986116409301758 |
5193 | ABT | 2000-09-28 | 20.958059310913086 |
5194 | ABT | 2000-09-29 | 21.350847244262695 |
5195 | ABT | 2000-10-02 | 21.51918601989746 |
5196 | ABT | 2000-10-03 | 21.659467697143555 |
5197 | ABT | 2000-10-04 | 21.266679763793945 |
5198 | ABT | 2000-10-05 | 21.378904342651367 |
5199 | ABT | 2000-10-06 | 21.51918601989746 |
5200 | ABT | 2000-10-09 | 21.40696144104004 |
5201 | ABT | 2000-10-10 | 22.024198532104492 |
5202 | ABT | 2000-10-11 | 22.473100662231445 |
5203 | ABT | 2000-10-12 | 22.33281898498535 |
5204 | ABT | 2000-10-13 | 22.557268142700195 |
5205 | ABT | 2000-10-16 | 22.641437530517578 |
5206 | ABT | 2000-10-17 | 23.11839485168457 |
5207 | ABT | 2000-10-18 | 22.893945693969727 |
5208 | ABT | 2000-10-19 | 21.88391876220703 |
5209 | ABT | 2000-10-20 | 21.91197395324707 |
5210 | ABT | 2000-10-23 | 22.136425018310547 |
5211 | ABT | 2000-10-24 | 22.108367919921875 |
5212 | ABT | 2000-10-25 | 23.09033966064453 |
5213 | ABT | 2000-10-26 | 22.922000885009766 |
5214 | ABT | 2000-10-27 | 23.202564239501953 |
5215 | ABT | 2000-10-30 | 24.24064826965332 |
5216 | ABT | 2000-10-31 | 23.707578659057617 |
5217 | ABT | 2000-11-01 | 23.735633850097656 |
5218 | ABT | 2000-11-02 | 24.016197204589844 |
5219 | ABT | 2000-11-03 | 23.679521560668945 |
5220 | ABT | 2000-11-06 | 23.623409271240234 |
5221 | ABT | 2000-11-07 | 23.48312759399414 |
5222 | ABT | 2000-11-08 | 23.56729507446289 |
5223 | ABT | 2000-11-09 | 23.511184692382812 |
5224 | ABT | 2000-11-10 | 23.595352172851562 |
5225 | ABT | 2000-11-13 | 23.00617027282715 |
5226 | ABT | 2000-11-14 | 22.837831497192383 |
5227 | ABT | 2000-11-15 | 23.903972625732422 |
5228 | ABT | 2000-11-16 | 23.735633850097656 |
5229 | ABT | 2000-11-17 | 23.398958206176758 |
5230 | ABT | 2000-11-20 | 23.651464462280273 |
5231 | ABT | 2000-11-21 | 24.184534072875977 |
5232 | ABT | 2000-11-22 | 24.044252395629883 |
5233 | ABT | 2000-11-24 | 23.81980323791504 |
5234 | ABT | 2000-11-27 | 23.791746139526367 |
5235 | ABT | 2000-11-28 | 24.57732391357422 |
5236 | ABT | 2000-11-29 | 25.02622413635254 |
5237 | ABT | 2000-11-30 | 24.717605590820312 |
5238 | ABT | 2000-12-01 | 23.735633850097656 |
5239 | ABT | 2000-12-04 | 24.26870346069336 |
5240 | ABT | 2000-12-05 | 24.128421783447266 |
5241 | ABT | 2000-12-06 | 22.978113174438477 |
5242 | ABT | 2000-12-07 | 22.922000885009766 |
5243 | ABT | 2000-12-08 | 22.30476188659668 |
5244 | ABT | 2000-12-11 | 22.473100662231445 |
5245 | ABT | 2000-12-12 | 22.529212951660156 |
5246 | ABT | 2000-12-13 | 23.258676528930664 |
5247 | ABT | 2000-12-14 | 21.603355407714844 |
5248 | ABT | 2000-12-15 | 21.014171600341797 |
5249 | ABT | 2000-12-18 | 22.24864959716797 |
5250 | ABT | 2000-12-19 | 22.585325241088867 |
5251 | ABT | 2000-12-20 | 21.91197395324707 |
5252 | ABT | 2000-12-21 | 21.603355407714844 |
5253 | ABT | 2000-12-22 | 21.266679763793945 |
5254 | ABT | 2000-12-26 | 21.631410598754883 |
5255 | ABT | 2000-12-27 | 21.79974937438965 |
5256 | ABT | 2000-12-28 | 21.771692276000977 |
5257 | ABT | 2000-12-29 | 21.743635177612305 |
5258 | ABT | 2001-01-02 | 21.603355407714844 |
5259 | ABT | 2001-01-03 | 21.12639808654785 |
5260 | ABT | 2001-01-04 | 19.190513610839844 |
5261 | ABT | 2001-01-05 | 19.302738189697266 |
5262 | ABT | 2001-01-08 | 19.10634422302246 |
5263 | ABT | 2001-01-09 | 19.52718734741211 |
5264 | ABT | 2001-01-10 | 19.10634422302246 |
5265 | ABT | 2001-01-11 | 18.881893157958984 |
5266 | ABT | 2001-01-12 | 19.55524444580078 |
5267 | ABT | 2001-01-16 | 20.20054054260254 |
5268 | ABT | 2001-01-17 | 19.86386489868164 |
5269 | ABT | 2001-01-18 | 20.228595733642578 |
5270 | ABT | 2001-01-19 | 19.779695510864258 |
5271 | ABT | 2001-01-22 | 19.83580780029297 |
5272 | ABT | 2001-01-23 | 19.751638412475586 |
5273 | ABT | 2001-01-24 | 19.414962768554688 |
5274 | ABT | 2001-01-25 | 20.481103897094727 |
5275 | ABT | 2001-01-26 | 20.73360824584961 |
5276 | ABT | 2001-01-29 | 20.402545928955078 |
5277 | ABT | 2001-01-30 | 20.222984313964844 |
5278 | ABT | 2001-01-31 | 20.137693405151367 |
5279 | ABT | 2001-02-01 | 20.64944076538086 |
5280 | ABT | 2001-02-02 | 20.429479598999023 |
5281 | ABT | 2001-02-05 | 20.797578811645508 |
5282 | ABT | 2001-02-06 | 21.17465591430664 |
5283 | ABT | 2001-02-07 | 21.3497257232666 |
5284 | ABT | 2001-02-08 | 21.67742347717285 |
5285 | ABT | 2001-02-09 | 21.726802825927734 |
5286 | ABT | 2001-02-12 | 22.22059440612793 |
5287 | ABT | 2001-02-13 | 21.394615173339844 |
5288 | ABT | 2001-02-14 | 21.282390594482422 |
5289 | ABT | 2001-02-15 | 21.524797439575195 |
5290 | ABT | 2001-02-16 | 21.771692276000977 |
5291 | ABT | 2001-02-20 | 21.848005294799805 |
5292 | ABT | 2001-02-21 | 22.445043563842773 |
5293 | ABT | 2001-02-22 | 22.42259979248047 |
5294 | ABT | 2001-02-23 | 21.95125389099121 |
5295 | ABT | 2001-02-26 | 22.085922241210938 |
5296 | ABT | 2001-02-27 | 21.8255615234375 |
5297 | ABT | 2001-02-28 | 21.991653442382812 |
5298 | ABT | 2001-03-01 | 22.368730545043945 |
5299 | ABT | 2001-03-02 | 22.301395416259766 |
5300 | ABT | 2001-03-05 | 21.982675552368164 |
5301 | ABT | 2001-03-06 | 21.55621910095215 |
5302 | ABT | 2001-03-07 | 21.15669822692871 |
5303 | ABT | 2001-03-08 | 21.771692276000977 |
5304 | ABT | 2001-03-09 | 21.43950653076172 |
5305 | ABT | 2001-03-12 | 21.18363380432129 |
5306 | ABT | 2001-03-13 | 21.49337387084961 |
5307 | ABT | 2001-03-14 | 20.77513313293457 |
5308 | ABT | 2001-03-15 | 20.77513313293457 |
5309 | ABT | 2001-03-16 | 20.20054054260254 |
5310 | ABT | 2001-03-19 | 20.088314056396484 |
5311 | ABT | 2001-03-20 | 19.437408447265625 |
5312 | ABT | 2001-03-21 | 19.751638412475586 |
5313 | ABT | 2001-03-22 | 19.51820945739746 |
5314 | ABT | 2001-03-23 | 19.51820945739746 |
5315 | ABT | 2001-03-26 | 19.86386489868164 |
5316 | ABT | 2001-03-27 | 20.101781845092773 |
5317 | ABT | 2001-03-28 | 20.438457489013672 |
5318 | ABT | 2001-03-29 | 20.873891830444336 |
5319 | ABT | 2001-03-30 | 21.18363380432129 |
5320 | ABT | 2001-04-02 | 20.82900047302246 |
5321 | ABT | 2001-04-03 | 20.164627075195312 |
5322 | ABT | 2001-04-04 | 20.393566131591797 |
5323 | ABT | 2001-04-05 | 21.143230438232422 |
5324 | ABT | 2001-04-06 | 21.22403335571289 |
5325 | ABT | 2001-04-09 | 21.735780715942383 |
5326 | ABT | 2001-04-10 | 21.641511917114258 |
5327 | ABT | 2001-04-11 | 21.09385108947754 |
5328 | ABT | 2001-04-12 | 20.50130271911621 |
5329 | ABT | 2001-04-16 | 20.891847610473633 |
5330 | ABT | 2001-04-17 | 21.143230438232422 |
5331 | ABT | 2001-04-18 | 21.048961639404297 |
5332 | ABT | 2001-04-19 | 20.52374839782715 |
5333 | ABT | 2001-04-20 | 20.24094009399414 |
5334 | ABT | 2001-04-23 | 19.99404525756836 |
5335 | ABT | 2001-04-24 | 19.944665908813477 |
5336 | ABT | 2001-04-25 | 20.429479598999023 |
5337 | ABT | 2001-04-26 | 20.137693405151367 |
5338 | ABT | 2001-04-27 | 20.64046287536621 |
5339 | ABT | 2001-04-30 | 20.820022583007812 |
5340 | ABT | 2001-05-01 | 20.559659957885742 |
5341 | ABT | 2001-05-02 | 20.36663246154785 |
5342 | ABT | 2001-05-03 | 20.564149856567383 |
5343 | ABT | 2001-05-04 | 20.914291381835938 |
5344 | ABT | 2001-05-07 | 21.09834098815918 |
5345 | ABT | 2001-05-08 | 21.412572860717773 |
5346 | ABT | 2001-05-09 | 21.708847045898438 |
5347 | ABT | 2001-05-10 | 21.592132568359375 |
5348 | ABT | 2001-05-11 | 22.112857818603516 |
5349 | ABT | 2001-05-14 | 22.377708435058594 |
5350 | ABT | 2001-05-15 | 23.11839485168457 |
5351 | ABT | 2001-05-16 | 24.150867462158203 |
5352 | ABT | 2001-05-17 | 24.105976104736328 |
5353 | ABT | 2001-05-18 | 23.80072593688965 |
5354 | ABT | 2001-05-21 | 23.90846061706543 |
5355 | ABT | 2001-05-22 | 23.769302368164062 |
5356 | ABT | 2001-05-23 | 23.746856689453125 |
5357 | ABT | 2001-05-24 | 23.3159122467041 |
5358 | ABT | 2001-05-25 | 23.073505401611328 |
5359 | ABT | 2001-05-29 | 23.05105972290039 |
5360 | ABT | 2001-05-30 | 23.109416961669922 |
5361 | ABT | 2001-05-31 | 23.3338680267334 |
5362 | ABT | 2001-06-01 | 23.17226219177246 |
5363 | ABT | 2001-06-04 | 23.27102279663086 |
5364 | ABT | 2001-06-05 | 23.72441291809082 |
5365 | ABT | 2001-06-06 | 23.208175659179688 |
5366 | ABT | 2001-06-07 | 23.18572998046875 |
5367 | ABT | 2001-06-08 | 23.12737274169922 |
5368 | ABT | 2001-06-11 | 22.620115280151367 |
5369 | ABT | 2001-06-12 | 22.768253326416016 |
5370 | ABT | 2001-06-13 | 22.79518699645996 |
5371 | ABT | 2001-06-14 | 22.66949462890625 |
5372 | ABT | 2001-06-15 | 22.696428298950195 |
5373 | ABT | 2001-06-18 | 22.93883514404297 |
5374 | ABT | 2001-06-19 | 23.019636154174805 |
5375 | ABT | 2001-06-20 | 23.45507049560547 |
5376 | ABT | 2001-06-21 | 23.791746139526367 |
5377 | ABT | 2001-06-22 | 23.351823806762695 |
5378 | ABT | 2001-06-25 | 23.280000686645508 |
5379 | ABT | 2001-06-26 | 23.10492706298828 |
5380 | ABT | 2001-06-27 | 22.445043563842773 |
5381 | ABT | 2001-06-28 | 22.718873977661133 |
5382 | ABT | 2001-06-29 | 21.5472412109375 |
5383 | ABT | 2001-07-02 | 22.162235260009766 |
5384 | ABT | 2001-07-03 | 22.117345809936523 |
5385 | ABT | 2001-07-05 | 21.969209671020508 |
5386 | ABT | 2001-07-06 | 21.23750114440918 |
5387 | ABT | 2001-07-09 | 21.502351760864258 |
5388 | ABT | 2001-07-10 | 21.726802825927734 |
5389 | ABT | 2001-07-11 | 22.525846481323242 |
5390 | ABT | 2001-07-12 | 21.996143341064453 |
5391 | ABT | 2001-07-13 | 22.265483856201172 |
5392 | ABT | 2001-07-16 | 22.33281898498535 |
5393 | ABT | 2001-07-17 | 22.512378692626953 |
5394 | ABT | 2001-07-18 | 23.140840530395508 |
5395 | ABT | 2001-07-19 | 23.163284301757812 |
5396 | ABT | 2001-07-20 | 23.468538284301758 |
5397 | ABT | 2001-07-23 | 23.077993392944336 |
5398 | ABT | 2001-07-24 | 23.019636154174805 |
5399 | ABT | 2001-07-25 | 23.11839485168457 |
5400 | ABT | 2001-07-26 | 23.275510787963867 |
5401 | ABT | 2001-07-27 | 23.136350631713867 |
5402 | ABT | 2001-07-30 | 23.473026275634766 |
5403 | ABT | 2001-07-31 | 24.056598663330078 |
5404 | ABT | 2001-08-01 | 23.836637496948242 |
5405 | ABT | 2001-08-02 | 23.342845916748047 |
5406 | ABT | 2001-08-03 | 23.45956039428711 |
5407 | ABT | 2001-08-06 | 23.212665557861328 |
5408 | ABT | 2001-08-07 | 23.607696533203125 |
5409 | ABT | 2001-08-08 | 23.284488677978516 |
5410 | ABT | 2001-08-09 | 23.149818420410156 |
5411 | ABT | 2001-08-10 | 23.468538284301758 |
5412 | ABT | 2001-08-13 | 23.589740753173828 |
5413 | ABT | 2001-08-14 | 23.473026275634766 |
5414 | ABT | 2001-08-15 | 23.859081268310547 |
5415 | ABT | 2001-08-16 | 23.77828025817871 |
5416 | ABT | 2001-08-17 | 23.473026275634766 |
5417 | ABT | 2001-08-20 | 23.78725814819336 |
5418 | ABT | 2001-08-21 | 23.675031661987305 |
5419 | ABT | 2001-08-22 | 23.769302368164062 |
5420 | ABT | 2001-08-23 | 23.473026275634766 |
5421 | ABT | 2001-08-24 | 23.56729507446289 |
5422 | ABT | 2001-08-27 | 23.369779586791992 |
5423 | ABT | 2001-08-28 | 23.073505401611328 |
5424 | ABT | 2001-08-29 | 22.893945693969727 |
5425 | ABT | 2001-08-30 | 22.58869171142578 |
5426 | ABT | 2001-08-31 | 22.310373306274414 |
5427 | ABT | 2001-09-04 | 22.714384078979492 |
5428 | ABT | 2001-09-05 | 23.1767520904541 |
5429 | ABT | 2001-09-06 | 22.427087783813477 |
5430 | ABT | 2001-09-07 | 21.95125389099121 |
5431 | ABT | 2001-09-10 | 22.234060287475586 |
5432 | ABT | 2001-09-17 | 22.682960510253906 |
5433 | ABT | 2001-09-18 | 22.629093170166016 |
5434 | ABT | 2001-09-19 | 22.265483856201172 |
5435 | ABT | 2001-09-20 | 21.76720428466797 |
5436 | ABT | 2001-09-21 | 21.120786666870117 |
5437 | ABT | 2001-09-24 | 21.210567474365234 |
5438 | ABT | 2001-09-25 | 21.749248504638672 |
5439 | ABT | 2001-09-26 | 22.40015411376953 |
5440 | ABT | 2001-09-27 | 22.889455795288086 |
5441 | ABT | 2001-09-28 | 23.275510787963867 |
5442 | ABT | 2001-10-01 | 23.697477340698242 |
5443 | ABT | 2001-10-02 | 23.9713077545166 |
5444 | ABT | 2001-10-03 | 23.095949172973633 |
5445 | ABT | 2001-10-04 | 23.19021987915039 |
5446 | ABT | 2001-10-05 | 23.3338680267334 |
5447 | ABT | 2001-10-08 | 23.239599227905273 |
5448 | ABT | 2001-10-09 | 22.907411575317383 |
5449 | ABT | 2001-10-10 | 23.63463020324707 |
5450 | ABT | 2001-10-11 | 22.902923583984375 |
5451 | ABT | 2001-10-12 | 23.302444458007812 |
5452 | ABT | 2001-10-15 | 23.791746139526367 |
5453 | ABT | 2001-10-16 | 24.007219314575195 |
5454 | ABT | 2001-10-17 | 23.890504837036133 |
5455 | ABT | 2001-10-18 | 23.59423065185547 |
5456 | ABT | 2001-10-19 | 23.814191818237305 |
5457 | ABT | 2001-10-22 | 24.50101089477539 |
5458 | ABT | 2001-10-23 | 24.17780113220215 |
5459 | ABT | 2001-10-24 | 24.348384857177734 |
5460 | ABT | 2001-10-25 | 24.4875431060791 |
5461 | ABT | 2001-10-26 | 24.37531852722168 |
5462 | ABT | 2001-10-29 | 24.254114151000977 |
5463 | ABT | 2001-10-30 | 24.141889572143555 |
5464 | ABT | 2001-10-31 | 23.78276824951172 |
5465 | ABT | 2001-11-01 | 24.204734802246094 |
5466 | ABT | 2001-11-02 | 24.44265365600586 |
5467 | ABT | 2001-11-05 | 24.150867462158203 |
5468 | ABT | 2001-11-06 | 24.352872848510742 |
5469 | ABT | 2001-11-07 | 24.11495590209961 |
5470 | ABT | 2001-11-08 | 24.0296630859375 |
5471 | ABT | 2001-11-09 | 23.881526947021484 |
5472 | ABT | 2001-11-12 | 24.065576553344727 |
5473 | ABT | 2001-11-13 | 23.84561538696289 |
5474 | ABT | 2001-11-14 | 23.423648834228516 |
5475 | ABT | 2001-11-15 | 23.746856689453125 |
5476 | ABT | 2001-11-16 | 23.356313705444336 |
5477 | ABT | 2001-11-19 | 23.401203155517578 |
5478 | ABT | 2001-11-20 | 23.764812469482422 |
5479 | ABT | 2001-11-21 | 24.128421783447266 |
5480 | ABT | 2001-11-23 | 24.218202590942383 |
5481 | ABT | 2001-11-26 | 24.263093948364258 |
5482 | ABT | 2001-11-27 | 24.141889572143555 |
5483 | ABT | 2001-11-28 | 24.281049728393555 |
5484 | ABT | 2001-11-29 | 24.4875431060791 |
5485 | ABT | 2001-11-30 | 24.68954849243164 |
5486 | ABT | 2001-12-03 | 24.89604377746582 |
5487 | ABT | 2001-12-04 | 24.729949951171875 |
5488 | ABT | 2001-12-05 | 24.76137351989746 |
5489 | ABT | 2001-12-06 | 24.653636932373047 |
5490 | ABT | 2001-12-07 | 24.752395629882812 |
5491 | ABT | 2001-12-10 | 24.913999557495117 |
5492 | ABT | 2001-12-11 | 24.30349349975586 |
5493 | ABT | 2001-12-12 | 23.809703826904297 |
5494 | ABT | 2001-12-13 | 23.877037048339844 |
5495 | ABT | 2001-12-14 | 24.420207977294922 |
5496 | ABT | 2001-12-17 | 24.24064826965332 |
5497 | ABT | 2001-12-18 | 24.173311233520508 |
5498 | ABT | 2001-12-19 | 24.608745574951172 |
5499 | ABT | 2001-12-20 | 24.95888900756836 |
5500 | ABT | 2001-12-21 | 25.403301239013672 |
5501 | ABT | 2001-12-24 | 25.34494400024414 |
5502 | ABT | 2001-12-26 | 25.484102249145508 |
5503 | ABT | 2001-12-27 | 25.362899780273438 |
5504 | ABT | 2001-12-28 | 25.35392189025879 |
5505 | ABT | 2001-12-31 | 25.02622413635254 |
5506 | ABT | 2002-01-02 | 25.066625595092773 |
5507 | ABT | 2002-01-03 | 25.089069366455078 |
5508 | ABT | 2002-01-04 | 25.044179916381836 |
5509 | ABT | 2002-01-07 | 24.869108200073242 |
5510 | ABT | 2002-01-08 | 24.707504272460938 |
5511 | ABT | 2002-01-09 | 24.572834014892578 |
5512 | ABT | 2002-01-10 | 24.797285079956055 |
5513 | ABT | 2002-01-11 | 25.08458137512207 |
5514 | ABT | 2002-01-14 | 25.089069366455078 |
5515 | ABT | 2002-01-15 | 25.035202026367188 |
5516 | ABT | 2002-01-16 | 25.362899780273438 |
5517 | ABT | 2002-01-17 | 25.766910552978516 |
5518 | ABT | 2002-01-18 | 25.771400451660156 |
5519 | ABT | 2002-01-22 | 25.80282211303711 |
5520 | ABT | 2002-01-23 | 25.762422561645508 |
5521 | ABT | 2002-01-24 | 25.73997688293457 |
5522 | ABT | 2002-01-25 | 25.695085525512695 |
5523 | ABT | 2002-01-28 | 25.520015716552734 |
5524 | ABT | 2002-01-29 | 25.237207412719727 |
5525 | ABT | 2002-01-30 | 25.35392189025879 |
5526 | ABT | 2002-01-31 | 25.901580810546875 |
5527 | ABT | 2002-02-01 | 25.784866333007812 |
5528 | ABT | 2002-02-04 | 25.41227912902832 |
5529 | ABT | 2002-02-05 | 25.587350845336914 |
5530 | ABT | 2002-02-06 | 25.102537155151367 |
5531 | ABT | 2002-02-07 | 24.94991111755371 |
5532 | ABT | 2002-02-08 | 24.819730758666992 |
5533 | ABT | 2002-02-11 | 24.994800567626953 |
5534 | ABT | 2002-02-12 | 25.196805953979492 |
5535 | ABT | 2002-02-13 | 25.124982833862305 |
5536 | ABT | 2002-02-14 | 25.259653091430664 |
5537 | ABT | 2002-02-15 | 25.73997688293457 |
5538 | ABT | 2002-02-19 | 25.403301239013672 |
5539 | ABT | 2002-02-20 | 25.847713470458984 |
5540 | ABT | 2002-02-21 | 25.65468406677246 |
5541 | ABT | 2002-02-22 | 25.86117935180664 |
5542 | ABT | 2002-02-25 | 25.484102249145508 |
5543 | ABT | 2002-02-26 | 25.35841178894043 |
5544 | ABT | 2002-02-27 | 25.313520431518555 |
5545 | ABT | 2002-02-28 | 25.385345458984375 |
5546 | ABT | 2002-03-01 | 25.80731201171875 |
5547 | ABT | 2002-03-04 | 25.753442764282227 |
5548 | ABT | 2002-03-05 | 24.69852638244629 |
5549 | ABT | 2002-03-06 | 25.14742660522461 |
5550 | ABT | 2002-03-07 | 24.397762298583984 |
5551 | ABT | 2002-03-08 | 24.281049728393555 |
5552 | ABT | 2002-03-11 | 24.541410446166992 |
5553 | ABT | 2002-03-12 | 24.774839401245117 |
5554 | ABT | 2002-03-13 | 24.913999557495117 |
5555 | ABT | 2002-03-14 | 24.61772346496582 |
5556 | ABT | 2002-03-15 | 24.245136260986328 |
5557 | ABT | 2002-03-18 | 24.02068519592285 |
5558 | ABT | 2002-03-19 | 23.962329864501953 |
5559 | ABT | 2002-03-20 | 23.25306510925293 |
5560 | ABT | 2002-03-21 | 23.50444984436035 |
5561 | ABT | 2002-03-22 | 24.105976104736328 |
5562 | ABT | 2002-03-25 | 23.52689552307129 |
5563 | ABT | 2002-03-26 | 23.719921112060547 |
5564 | ABT | 2002-03-27 | 23.302444458007812 |
5565 | ABT | 2002-03-28 | 23.612186431884766 |
5566 | ABT | 2002-04-01 | 23.89948272705078 |
5567 | ABT | 2002-04-02 | 24.007219314575195 |
5568 | ABT | 2002-04-03 | 23.769302368164062 |
5569 | ABT | 2002-04-04 | 23.70196533203125 |
5570 | ABT | 2002-04-05 | 23.302444458007812 |
5571 | ABT | 2002-04-08 | 23.32040023803711 |
5572 | ABT | 2002-04-09 | 23.63912010192871 |
5573 | ABT | 2002-04-10 | 24.50101089477539 |
5574 | ABT | 2002-04-11 | 24.15984535217285 |
5575 | ABT | 2002-04-12 | 24.10148811340332 |
5576 | ABT | 2002-04-15 | 24.128421783447266 |
5577 | ABT | 2002-04-16 | 24.388784408569336 |
5578 | ABT | 2002-04-17 | 24.465097427368164 |
5579 | ABT | 2002-04-18 | 24.541410446166992 |
5580 | ABT | 2002-04-19 | 24.57732391357422 |
5581 | ABT | 2002-04-22 | 24.41571807861328 |
5582 | ABT | 2002-04-23 | 24.50101089477539 |
5583 | ABT | 2002-04-24 | 24.08802032470703 |
5584 | ABT | 2002-04-25 | 23.96681785583496 |
5585 | ABT | 2002-04-26 | 24.29451560974121 |
5586 | ABT | 2002-04-29 | 23.85459327697754 |
5587 | ABT | 2002-04-30 | 24.218202590942383 |
5588 | ABT | 2002-05-01 | 24.68954849243164 |
5589 | ABT | 2002-05-02 | 24.24064826965332 |
5590 | ABT | 2002-05-03 | 23.984773635864258 |
5591 | ABT | 2002-05-06 | 23.423648834228516 |
5592 | ABT | 2002-05-07 | 23.19919776916504 |
5593 | ABT | 2002-05-08 | 23.52240562438965 |
5594 | ABT | 2002-05-09 | 23.410181045532227 |
5595 | ABT | 2002-05-10 | 23.00617027282715 |
5596 | ABT | 2002-05-13 | 22.902923583984375 |
5597 | ABT | 2002-05-14 | 23.226131439208984 |
5598 | ABT | 2002-05-15 | 21.053451538085938 |
5599 | ABT | 2002-05-16 | 20.537214279174805 |
5600 | ABT | 2002-05-17 | 21.3676815032959 |
5601 | ABT | 2002-05-20 | 21.10283088684082 |
5602 | ABT | 2002-05-21 | 20.932247161865234 |
5603 | ABT | 2002-05-22 | 21.3676815032959 |
5604 | ABT | 2002-05-23 | 21.435016632080078 |
5605 | ABT | 2002-05-24 | 21.053451538085938 |
5606 | ABT | 2002-05-28 | 20.995094299316406 |
5607 | ABT | 2002-05-29 | 21.143230438232422 |
5608 | ABT | 2002-05-30 | 20.981626510620117 |
5609 | ABT | 2002-05-31 | 21.322792053222656 |
5610 | ABT | 2002-06-03 | 20.38907814025879 |
5611 | ABT | 2002-06-04 | 20.05240249633789 |
5612 | ABT | 2002-06-05 | 20.222984313964844 |
5613 | ABT | 2002-06-06 | 20.088314056396484 |
5614 | ABT | 2002-06-07 | 20.362144470214844 |
5615 | ABT | 2002-06-10 | 20.50130271911621 |
5616 | ABT | 2002-06-11 | 17.192903518676758 |
5617 | ABT | 2002-06-12 | 16.618310928344727 |
5618 | ABT | 2002-06-13 | 16.13798713684082 |
5619 | ABT | 2002-06-14 | 16.497106552124023 |
5620 | ABT | 2002-06-17 | 16.954986572265625 |
5621 | ABT | 2002-06-18 | 17.394908905029297 |
5622 | ABT | 2002-06-19 | 16.9011173248291 |
5623 | ABT | 2002-06-20 | 16.91009521484375 |
5624 | ABT | 2002-06-21 | 16.218788146972656 |
5625 | ABT | 2002-06-24 | 16.708091735839844 |
5626 | ABT | 2002-06-25 | 17.10761260986328 |
5627 | ABT | 2002-06-26 | 17.03578758239746 |
5628 | ABT | 2002-06-27 | 17.5744686126709 |
5629 | ABT | 2002-06-28 | 16.9011173248291 |
5630 | ABT | 2002-07-01 | 16.744003295898438 |
5631 | ABT | 2002-07-02 | 16.510574340820312 |
5632 | ABT | 2002-07-03 | 16.65422248840332 |
5633 | ABT | 2002-07-05 | 16.820316314697266 |
5634 | ABT | 2002-07-08 | 16.609333038330078 |
5635 | ABT | 2002-07-09 | 15.895580291748047 |
5636 | ABT | 2002-07-10 | 15.217740058898926 |
5637 | ABT | 2002-07-11 | 14.20771312713623 |
5638 | ABT | 2002-07-12 | 14.881064414978027 |
5639 | ABT | 2002-07-15 | 15.487079620361328 |
5640 | ABT | 2002-07-16 | 15.083069801330566 |
5641 | ABT | 2002-07-17 | 15.531970024108887 |
5642 | ABT | 2002-07-18 | 14.845151901245117 |
5643 | ABT | 2002-07-19 | 14.427674293518066 |
5644 | ABT | 2002-07-22 | 14.364828109741211 |
5645 | ABT | 2002-07-23 | 13.915926933288574 |
5646 | ABT | 2002-07-24 | 15.01573371887207 |
5647 | ABT | 2002-07-25 | 16.887651443481445 |
5648 | ABT | 2002-07-26 | 17.350019454956055 |
5649 | ABT | 2002-07-29 | 17.798919677734375 |
5650 | ABT | 2002-07-30 | 18.135595321655273 |
5651 | ABT | 2002-07-31 | 18.588985443115234 |
5652 | ABT | 2002-08-01 | 17.915634155273438 |
5653 | ABT | 2002-08-02 | 18.009902954101562 |
5654 | ABT | 2002-08-05 | 16.99089813232422 |
5655 | ABT | 2002-08-06 | 17.089656829833984 |
5656 | ABT | 2002-08-07 | 17.8931884765625 |
5657 | ABT | 2002-08-08 | 18.29271125793457 |
5658 | ABT | 2002-08-09 | 18.104171752929688 |
5659 | ABT | 2002-08-12 | 18.28822135925293 |
5660 | ABT | 2002-08-13 | 17.740562438964844 |
5661 | ABT | 2002-08-14 | 17.96052360534668 |
5662 | ABT | 2002-08-15 | 18.09070587158203 |
5663 | ABT | 2002-08-16 | 17.933589935302734 |
5664 | ABT | 2002-08-19 | 17.956035614013672 |
5665 | ABT | 2002-08-20 | 17.552024841308594 |
5666 | ABT | 2002-08-21 | 18.15355110168457 |
5667 | ABT | 2002-08-22 | 18.737123489379883 |
5668 | ABT | 2002-08-23 | 18.193952560424805 |
5669 | ABT | 2002-08-26 | 18.48573875427246 |
5670 | ABT | 2002-08-27 | 18.297199249267578 |
5671 | ABT | 2002-08-28 | 17.88421058654785 |
5672 | ABT | 2002-08-29 | 18.16701889038086 |
5673 | ABT | 2002-08-30 | 17.969501495361328 |
5674 | ABT | 2002-09-03 | 17.18392562866211 |
5675 | ABT | 2002-09-04 | 17.417354583740234 |
5676 | ABT | 2002-09-05 | 16.96845245361328 |
5677 | ABT | 2002-09-06 | 16.833782196044922 |
5678 | ABT | 2002-09-09 | 17.026809692382812 |
5679 | ABT | 2002-09-10 | 17.125568389892578 |
5680 | ABT | 2002-09-11 | 17.332063674926758 |
5681 | ABT | 2002-09-12 | 17.156991958618164 |
5682 | ABT | 2002-09-13 | 16.887651443481445 |
5683 | ABT | 2002-09-16 | 17.1973934173584 |
5684 | ABT | 2002-09-17 | 17.32308578491211 |
5685 | ABT | 2002-09-18 | 18.144573211669922 |
5686 | ABT | 2002-09-19 | 18.000925064086914 |
5687 | ABT | 2002-09-20 | 18.764057159423828 |
5688 | ABT | 2002-09-23 | 18.719167709350586 |
5689 | ABT | 2002-09-24 | 18.898727416992188 |
5690 | ABT | 2002-09-25 | 19.6618595123291 |
5691 | ABT | 2002-09-26 | 18.80894660949707 |
5692 | ABT | 2002-09-27 | 18.11315155029297 |
5693 | ABT | 2002-09-30 | 18.135595321655273 |
5694 | ABT | 2002-10-01 | 18.853836059570312 |
5695 | ABT | 2002-10-02 | 18.69672203063965 |
5696 | ABT | 2002-10-03 | 19.028907775878906 |
5697 | ABT | 2002-10-04 | 18.35555648803711 |
5698 | ABT | 2002-10-07 | 17.754030227661133 |
5699 | ABT | 2002-10-08 | 17.71811866760254 |
5700 | ABT | 2002-10-09 | 18.09070587158203 |
5701 | ABT | 2002-10-10 | 18.09519386291504 |
5702 | ABT | 2002-10-11 | 18.62489891052246 |
5703 | ABT | 2002-10-14 | 19.428430557250977 |
5704 | ABT | 2002-10-15 | 19.809995651245117 |
5705 | ABT | 2002-10-16 | 19.52718734741211 |
5706 | ABT | 2002-10-17 | 19.841419219970703 |
5707 | ABT | 2002-10-18 | 19.751638412475586 |
5708 | ABT | 2002-10-21 | 19.59452247619629 |
5709 | ABT | 2002-10-22 | 19.21295738220215 |
5710 | ABT | 2002-10-23 | 19.374561309814453 |
5711 | ABT | 2002-10-24 | 19.05584144592285 |
5712 | ABT | 2002-10-25 | 19.33864974975586 |
5713 | ABT | 2002-10-28 | 19.114198684692383 |
5714 | ABT | 2002-10-29 | 18.795480728149414 |
5715 | ABT | 2002-10-30 | 18.903215408325195 |
5716 | ABT | 2002-10-31 | 18.795480728149414 |
5717 | ABT | 2002-11-01 | 18.732633590698242 |
5718 | ABT | 2002-11-04 | 18.8852596282959 |
5719 | ABT | 2002-11-05 | 19.504743576049805 |
5720 | ABT | 2002-11-06 | 20.44743537902832 |
5721 | ABT | 2002-11-07 | 20.492324829101562 |
5722 | ABT | 2002-11-08 | 20.600061416625977 |
5723 | ABT | 2002-11-11 | 19.79203987121582 |
5724 | ABT | 2002-11-12 | 19.500253677368164 |
5725 | ABT | 2002-11-13 | 19.293760299682617 |
5726 | ABT | 2002-11-14 | 19.73368263244629 |
5727 | ABT | 2002-11-15 | 20.1780948638916 |
5728 | ABT | 2002-11-18 | 19.99404525756836 |
5729 | ABT | 2002-11-19 | 19.949155807495117 |
5730 | ABT | 2002-11-20 | 20.290319442749023 |
5731 | ABT | 2002-11-21 | 20.249919891357422 |
5732 | ABT | 2002-11-22 | 19.6618595123291 |
5733 | ABT | 2002-11-25 | 19.652881622314453 |
5734 | ABT | 2002-11-26 | 19.46434211730957 |
5735 | ABT | 2002-11-27 | 19.572078704833984 |
5736 | ABT | 2002-11-29 | 19.652881622314453 |
5737 | ABT | 2002-12-02 | 18.87628173828125 |
5738 | ABT | 2002-12-03 | 18.93463897705078 |
5739 | ABT | 2002-12-04 | 18.966062545776367 |
5740 | ABT | 2002-12-05 | 18.62938690185547 |
5741 | ABT | 2002-12-06 | 19.27580451965332 |
5742 | ABT | 2002-12-09 | 18.69672203063965 |
5743 | ABT | 2002-12-10 | 18.216398239135742 |
5744 | ABT | 2002-12-11 | 18.41840362548828 |
5745 | ABT | 2002-12-12 | 18.337600708007812 |
5746 | ABT | 2002-12-13 | 18.1715087890625 |
5747 | ABT | 2002-12-16 | 18.386980056762695 |
5748 | ABT | 2002-12-17 | 18.409425735473633 |
5749 | ABT | 2002-12-18 | 18.30168914794922 |
5750 | ABT | 2002-12-19 | 18.131107330322266 |
5751 | ABT | 2002-12-20 | 17.37246322631836 |
5752 | ABT | 2002-12-23 | 17.11659049987793 |
5753 | ABT | 2002-12-24 | 16.92356300354004 |
5754 | ABT | 2002-12-26 | 16.45221710205078 |
5755 | ABT | 2002-12-27 | 16.510574340820312 |
5756 | ABT | 2002-12-30 | 16.65422248840332 |
5757 | ABT | 2002-12-31 | 17.956035614013672 |
5758 | ABT | 2003-01-02 | 17.978479385375977 |
5759 | ABT | 2003-01-03 | 18.15355110168457 |
5760 | ABT | 2003-01-06 | 18.270265579223633 |
5761 | ABT | 2003-01-07 | 17.448776245117188 |
5762 | ABT | 2003-01-08 | 17.888700485229492 |
5763 | ABT | 2003-01-09 | 17.947057723999023 |
5764 | ABT | 2003-01-10 | 17.857276916503906 |
5765 | ABT | 2003-01-13 | 17.700162887573242 |
5766 | ABT | 2003-01-14 | 17.534067153930664 |
5767 | ABT | 2003-01-15 | 17.03578758239746 |
5768 | ABT | 2003-01-16 | 17.596914291381836 |
5769 | ABT | 2003-01-17 | 17.0582332611084 |
5770 | ABT | 2003-01-21 | 17.24228286743164 |
5771 | ABT | 2003-01-22 | 17.161481857299805 |
5772 | ABT | 2003-01-23 | 17.18392562866211 |
5773 | ABT | 2003-01-24 | 16.766447067260742 |
5774 | ABT | 2003-01-27 | 16.59137725830078 |
5775 | ABT | 2003-01-28 | 16.92356300354004 |
5776 | ABT | 2003-01-29 | 17.139036178588867 |
5777 | ABT | 2003-01-30 | 17.04476547241211 |
5778 | ABT | 2003-01-31 | 17.112102508544922 |
5779 | ABT | 2003-02-03 | 17.013343811035156 |
5780 | ABT | 2003-02-04 | 16.699113845825195 |
5781 | ABT | 2003-02-05 | 16.555463790893555 |
5782 | ABT | 2003-02-06 | 16.564441680908203 |
5783 | ABT | 2003-02-07 | 16.766447067260742 |
5784 | ABT | 2003-02-10 | 16.582399368286133 |
5785 | ABT | 2003-02-11 | 16.236745834350586 |
5786 | ABT | 2003-02-12 | 15.895580291748047 |
5787 | ABT | 2003-02-13 | 15.657663345336914 |
5788 | ABT | 2003-02-14 | 16.07514190673828 |
5789 | ABT | 2003-02-18 | 16.429771423339844 |
5790 | ABT | 2003-02-19 | 16.07065200805664 |
5791 | ABT | 2003-02-20 | 15.801310539245605 |
5792 | ABT | 2003-02-21 | 15.747443199157715 |
5793 | ABT | 2003-02-24 | 15.433212280273438 |
5794 | ABT | 2003-02-25 | 15.576861381530762 |
5795 | ABT | 2003-02-26 | 15.576861381530762 |
5796 | ABT | 2003-02-27 | 15.949447631835938 |
5797 | ABT | 2003-02-28 | 15.989849090576172 |
5798 | ABT | 2003-03-03 | 15.724998474121094 |
5799 | ABT | 2003-03-04 | 15.918025016784668 |
5800 | ABT | 2003-03-05 | 16.13349723815918 |
5801 | ABT | 2003-03-06 | 15.81028938293457 |
5802 | ABT | 2003-03-07 | 15.913536071777344 |
5803 | ABT | 2003-03-10 | 15.491568565368652 |
5804 | ABT | 2003-03-11 | 15.608283996582031 |
5805 | ABT | 2003-03-12 | 15.689085960388184 |
5806 | ABT | 2003-03-13 | 16.106563568115234 |
5807 | ABT | 2003-03-14 | 15.796821594238281 |
5808 | ABT | 2003-03-17 | 16.40732765197754 |
5809 | ABT | 2003-03-18 | 16.784404754638672 |
5810 | ABT | 2003-03-19 | 17.112102508544922 |
5811 | ABT | 2003-03-20 | 16.937030792236328 |
5812 | ABT | 2003-03-21 | 17.63731575012207 |
5813 | ABT | 2003-03-24 | 17.215349197387695 |
5814 | ABT | 2003-03-25 | 17.49815559387207 |
5815 | ABT | 2003-03-26 | 17.43979835510254 |
5816 | ABT | 2003-03-27 | 17.291662216186523 |
5817 | ABT | 2003-03-28 | 17.152502059936523 |
5818 | ABT | 2003-03-31 | 16.883161544799805 |
5819 | ABT | 2003-04-01 | 17.466733932495117 |
5820 | ABT | 2003-04-02 | 18.11315155029297 |
5821 | ABT | 2003-04-03 | 17.677717208862305 |
5822 | ABT | 2003-04-04 | 18.036836624145508 |
5823 | ABT | 2003-04-07 | 18.0323486328125 |
5824 | ABT | 2003-04-08 | 17.924612045288086 |
5825 | ABT | 2003-04-09 | 18.050304412841797 |
5826 | ABT | 2003-04-10 | 18.005413055419922 |
5827 | ABT | 2003-04-11 | 17.561002731323242 |
5828 | ABT | 2003-04-14 | 18.01888084411621 |
5829 | ABT | 2003-04-15 | 17.75851821899414 |
5830 | ABT | 2003-04-16 | 17.36348533630371 |
5831 | ABT | 2003-04-17 | 17.794431686401367 |
5832 | ABT | 2003-04-21 | 17.484689712524414 |
5833 | ABT | 2003-04-22 | 17.821365356445312 |
5834 | ABT | 2003-04-23 | 17.911144256591797 |
5835 | ABT | 2003-04-24 | 17.920122146606445 |
5836 | ABT | 2003-04-25 | 17.727096557617188 |
5837 | ABT | 2003-04-28 | 18.0323486328125 |
5838 | ABT | 2003-04-29 | 18.23435401916504 |
5839 | ABT | 2003-04-30 | 18.23884391784668 |
5840 | ABT | 2003-05-01 | 18.503694534301758 |
5841 | ABT | 2003-05-02 | 18.992996215820312 |
5842 | ABT | 2003-05-05 | 18.638364791870117 |
5843 | ABT | 2003-05-06 | 19.033397674560547 |
5844 | ABT | 2003-05-07 | 19.168067932128906 |
5845 | ABT | 2003-05-08 | 19.235403060913086 |
5846 | ABT | 2003-05-09 | 19.47332000732422 |
5847 | ABT | 2003-05-12 | 19.40149688720703 |
5848 | ABT | 2003-05-13 | 19.513721466064453 |
5849 | ABT | 2003-05-14 | 19.347627639770508 |
5850 | ABT | 2003-05-15 | 19.715726852416992 |
5851 | ABT | 2003-05-16 | 19.325183868408203 |
5852 | ABT | 2003-05-19 | 18.512672424316406 |
5853 | ABT | 2003-05-20 | 18.404935836791992 |
5854 | ABT | 2003-05-21 | 18.584495544433594 |
5855 | ABT | 2003-05-22 | 18.831392288208008 |
5856 | ABT | 2003-05-23 | 18.88974952697754 |
5857 | ABT | 2003-05-27 | 19.27580451965332 |
5858 | ABT | 2003-05-28 | 19.549633026123047 |
5859 | ABT | 2003-05-29 | 19.67083740234375 |
5860 | ABT | 2003-05-30 | 19.998533248901367 |
5861 | ABT | 2003-06-02 | 19.720216751098633 |
5862 | ABT | 2003-06-03 | 19.774084091186523 |
5863 | ABT | 2003-06-04 | 20.04791259765625 |
5864 | ABT | 2003-06-05 | 20.30827522277832 |
5865 | ABT | 2003-06-06 | 20.294809341430664 |
5866 | ABT | 2003-06-09 | 20.151161193847656 |
5867 | ABT | 2003-06-10 | 20.50579261779785 |
5868 | ABT | 2003-06-11 | 20.469879150390625 |
5869 | ABT | 2003-06-12 | 20.528236389160156 |
5870 | ABT | 2003-06-13 | 20.469879150390625 |
5871 | ABT | 2003-06-16 | 20.748199462890625 |
5872 | ABT | 2003-06-17 | 20.873891830444336 |
5873 | ABT | 2003-06-18 | 20.64944076538086 |
5874 | ABT | 2003-06-19 | 20.469879150390625 |
5875 | ABT | 2003-06-20 | 20.474369049072266 |
5876 | ABT | 2003-06-23 | 19.908754348754883 |
5877 | ABT | 2003-06-24 | 19.944665908813477 |
5878 | ABT | 2003-06-25 | 19.91324234008789 |
5879 | ABT | 2003-06-26 | 20.11973762512207 |
5880 | ABT | 2003-06-27 | 19.572078704833984 |
5881 | ABT | 2003-06-30 | 19.643903732299805 |
5882 | ABT | 2003-07-01 | 19.549633026123047 |
5883 | ABT | 2003-07-02 | 19.832441329956055 |
5884 | ABT | 2003-07-03 | 19.85039710998535 |
5885 | ABT | 2003-07-07 | 20.19156265258789 |
5886 | ABT | 2003-07-08 | 19.976089477539062 |
5887 | ABT | 2003-07-09 | 19.607990264892578 |
5888 | ABT | 2003-07-10 | 19.549633026123047 |
5889 | ABT | 2003-07-11 | 19.760616302490234 |
5890 | ABT | 2003-07-14 | 19.769594192504883 |
5891 | ABT | 2003-07-15 | 19.370073318481445 |
5892 | ABT | 2003-07-16 | 19.033397674560547 |
5893 | ABT | 2003-07-17 | 18.87628173828125 |
5894 | ABT | 2003-07-18 | 18.584495544433594 |
5895 | ABT | 2003-07-21 | 18.53960609436035 |
5896 | ABT | 2003-07-22 | 18.60245132446289 |
5897 | ABT | 2003-07-23 | 18.315156936645508 |
5898 | ABT | 2003-07-24 | 17.96052360534668 |
5899 | ABT | 2003-07-25 | 18.059282302856445 |
5900 | ABT | 2003-07-28 | 17.664249420166016 |
5901 | ABT | 2003-07-29 | 17.466733932495117 |
5902 | ABT | 2003-07-30 | 17.632827758789062 |
5903 | ABT | 2003-07-31 | 17.619359970092773 |
5904 | ABT | 2003-08-01 | 17.300640106201172 |
5905 | ABT | 2003-08-04 | 17.282684326171875 |
5906 | ABT | 2003-08-05 | 16.99089813232422 |
5907 | ABT | 2003-08-06 | 17.327573776245117 |
5908 | ABT | 2003-08-07 | 17.915634155273438 |
5909 | ABT | 2003-08-08 | 17.911144256591797 |
5910 | ABT | 2003-08-11 | 17.77647590637207 |
5911 | ABT | 2003-08-12 | 17.76300811767578 |
5912 | ABT | 2003-08-13 | 17.6956729888916 |
5913 | ABT | 2003-08-14 | 17.77647590637207 |
5914 | ABT | 2003-08-15 | 17.812387466430664 |
5915 | ABT | 2003-08-18 | 17.861766815185547 |
5916 | ABT | 2003-08-19 | 17.745052337646484 |
5917 | ABT | 2003-08-20 | 17.50713348388672 |
5918 | ABT | 2003-08-21 | 17.327573776245117 |
5919 | ABT | 2003-08-22 | 17.49815559387207 |
5920 | ABT | 2003-08-25 | 17.77198600769043 |
5921 | ABT | 2003-08-26 | 17.933589935302734 |
5922 | ABT | 2003-08-27 | 17.821365356445312 |
5923 | ABT | 2003-08-28 | 17.875232696533203 |
5924 | ABT | 2003-08-29 | 18.09070587158203 |
5925 | ABT | 2003-09-02 | 18.472270965576172 |
5926 | ABT | 2003-09-03 | 18.74161148071289 |
5927 | ABT | 2003-09-04 | 18.49471664428711 |
5928 | ABT | 2003-09-05 | 18.853836059570312 |
5929 | ABT | 2003-09-08 | 19.21295738220215 |
5930 | ABT | 2003-09-09 | 18.99748420715332 |
5931 | ABT | 2003-09-10 | 19.428430557250977 |
5932 | ABT | 2003-09-11 | 19.558610916137695 |
5933 | ABT | 2003-09-12 | 19.77857208251953 |
5934 | ABT | 2003-09-15 | 19.634923934936523 |
5935 | ABT | 2003-09-16 | 19.720216751098633 |
5936 | ABT | 2003-09-17 | 19.774084091186523 |
5937 | ABT | 2003-09-18 | 19.80101776123047 |
5938 | ABT | 2003-09-19 | 19.509231567382812 |
5939 | ABT | 2003-09-22 | 19.172557830810547 |
5940 | ABT | 2003-09-23 | 19.316204071044922 |
5941 | ABT | 2003-09-24 | 18.898727416992188 |
5942 | ABT | 2003-09-25 | 18.898727416992188 |
5943 | ABT | 2003-09-26 | 18.99748420715332 |
5944 | ABT | 2003-09-29 | 19.100732803344727 |
5945 | ABT | 2003-09-30 | 19.100732803344727 |
5946 | ABT | 2003-10-01 | 19.2039794921875 |
5947 | ABT | 2003-10-02 | 19.370073318481445 |
5948 | ABT | 2003-10-03 | 19.13664436340332 |
5949 | ABT | 2003-10-06 | 19.186023712158203 |
5950 | ABT | 2003-10-07 | 18.94361686706543 |
5951 | ABT | 2003-10-08 | 18.831392288208008 |
5952 | ABT | 2003-10-09 | 18.94361686706543 |
5953 | ABT | 2003-10-10 | 18.759567260742188 |
5954 | ABT | 2003-10-13 | 18.858325958251953 |
5955 | ABT | 2003-10-14 | 18.898727416992188 |
5956 | ABT | 2003-10-15 | 18.82241439819336 |
5957 | ABT | 2003-10-16 | 18.966062545776367 |
5958 | ABT | 2003-10-17 | 18.75507926940918 |
5959 | ABT | 2003-10-20 | 18.966062545776367 |
5960 | ABT | 2003-10-21 | 19.07828712463379 |
5961 | ABT | 2003-10-22 | 18.41391372680664 |
5962 | ABT | 2003-10-23 | 18.68325424194336 |
5963 | ABT | 2003-10-24 | 18.74610137939453 |
5964 | ABT | 2003-10-27 | 18.597963333129883 |
5965 | ABT | 2003-10-28 | 19.05584144592285 |
5966 | ABT | 2003-10-29 | 19.253358840942383 |
5967 | ABT | 2003-10-30 | 19.27580451965332 |
5968 | ABT | 2003-10-31 | 19.132156372070312 |
5969 | ABT | 2003-11-03 | 19.21295738220215 |
5970 | ABT | 2003-11-04 | 18.777524948120117 |
5971 | ABT | 2003-11-05 | 18.992996215820312 |
5972 | ABT | 2003-11-06 | 18.966062545776367 |
5973 | ABT | 2003-11-07 | 18.63387680053711 |
5974 | ABT | 2003-11-10 | 18.571029663085938 |
5975 | ABT | 2003-11-11 | 18.705699920654297 |
5976 | ABT | 2003-11-12 | 18.777524948120117 |
5977 | ABT | 2003-11-13 | 19.688793182373047 |
5978 | ABT | 2003-11-14 | 19.841419219970703 |
5979 | ABT | 2003-11-17 | 19.823463439941406 |
5980 | ABT | 2003-11-18 | 19.787551879882812 |
5981 | ABT | 2003-11-19 | 19.91324234008789 |
5982 | ABT | 2003-11-20 | 19.545143127441406 |
5983 | ABT | 2003-11-21 | 19.603500366210938 |
5984 | ABT | 2003-11-24 | 20.012001037597656 |
5985 | ABT | 2003-11-25 | 19.958133697509766 |
5986 | ABT | 2003-11-26 | 20.020978927612305 |
5987 | ABT | 2003-11-28 | 19.841419219970703 |
5988 | ABT | 2003-12-01 | 20.1960506439209 |
5989 | ABT | 2003-12-02 | 20.31725311279297 |
5990 | ABT | 2003-12-03 | 20.32623291015625 |
5991 | ABT | 2003-12-04 | 20.357654571533203 |
5992 | ABT | 2003-12-05 | 20.182584762573242 |
5993 | ABT | 2003-12-08 | 20.339698791503906 |
5994 | ABT | 2003-12-09 | 20.451923370361328 |
5995 | ABT | 2003-12-10 | 20.362144470214844 |
5996 | ABT | 2003-12-11 | 20.541704177856445 |
5997 | ABT | 2003-12-12 | 20.57312774658203 |
5998 | ABT | 2003-12-15 | 20.492324829101562 |
5999 | ABT | 2003-12-16 | 20.604549407958984 |
6000 | ABT | 2003-12-17 | 20.469879150390625 |
6001 | ABT | 2003-12-18 | 20.90531349182129 |
6002 | ABT | 2003-12-19 | 20.82900047302246 |
6003 | ABT | 2003-12-22 | 20.78411102294922 |
6004 | ABT | 2003-12-23 | 20.878379821777344 |
6005 | ABT | 2003-12-24 | 21.03549575805664 |
6006 | ABT | 2003-12-26 | 21.026517868041992 |
6007 | ABT | 2003-12-29 | 21.16567611694336 |
6008 | ABT | 2003-12-30 | 20.90531349182129 |
6009 | ABT | 2003-12-31 | 20.918781280517578 |
6010 | ABT | 2004-01-02 | 20.986116409301758 |
6011 | ABT | 2004-01-05 | 20.986116409301758 |
6012 | ABT | 2004-01-06 | 20.8334903717041 |
6013 | ABT | 2004-01-07 | 21.053451538085938 |
6014 | ABT | 2004-01-08 | 20.43396759033203 |
6015 | ABT | 2004-01-09 | 20.169116973876953 |
6016 | ABT | 2004-01-12 | 19.949155807495117 |
6017 | ABT | 2004-01-13 | 19.944665908813477 |
6018 | ABT | 2004-01-14 | 19.976089477539062 |
6019 | ABT | 2004-01-15 | 20.1780948638916 |
6020 | ABT | 2004-01-16 | 19.414962768554688 |
6021 | ABT | 2004-01-20 | 19.428430557250977 |
6022 | ABT | 2004-01-21 | 19.616968154907227 |
6023 | ABT | 2004-01-22 | 19.33864974975586 |
6024 | ABT | 2004-01-23 | 19.289270401000977 |
6025 | ABT | 2004-01-26 | 19.697771072387695 |
6026 | ABT | 2004-01-27 | 19.47780990600586 |
6027 | ABT | 2004-01-28 | 19.6618595123291 |
6028 | ABT | 2004-01-29 | 19.639413833618164 |
6029 | ABT | 2004-01-30 | 19.33864974975586 |
6030 | ABT | 2004-02-02 | 19.51820945739746 |
6031 | ABT | 2004-02-03 | 19.86386489868164 |
6032 | ABT | 2004-02-04 | 19.86835289001465 |
6033 | ABT | 2004-02-05 | 20.007511138916016 |
6034 | ABT | 2004-02-06 | 19.91773223876953 |
6035 | ABT | 2004-02-09 | 19.91324234008789 |
6036 | ABT | 2004-02-10 | 19.79652976989746 |
6037 | ABT | 2004-02-11 | 20.020978927612305 |
6038 | ABT | 2004-02-12 | 19.648391723632812 |
6039 | ABT | 2004-02-13 | 19.890798568725586 |
6040 | ABT | 2004-02-17 | 20.20054054260254 |
6041 | ABT | 2004-02-18 | 20.016490936279297 |
6042 | ABT | 2004-02-19 | 19.455364227294922 |
6043 | ABT | 2004-02-20 | 19.47332000732422 |
6044 | ABT | 2004-02-23 | 19.625946044921875 |
6045 | ABT | 2004-02-24 | 19.549633026123047 |
6046 | ABT | 2004-02-25 | 19.52718734741211 |
6047 | ABT | 2004-02-26 | 19.325183868408203 |
6048 | ABT | 2004-02-27 | 19.21295738220215 |
6049 | ABT | 2004-03-01 | 19.482297897338867 |
6050 | ABT | 2004-03-02 | 19.576566696166992 |
6051 | ABT | 2004-03-03 | 19.720216751098633 |
6052 | ABT | 2004-03-04 | 19.58554458618164 |
6053 | ABT | 2004-03-05 | 19.563100814819336 |
6054 | ABT | 2004-03-08 | 19.370073318481445 |
6055 | ABT | 2004-03-09 | 19.033397674560547 |
6056 | ABT | 2004-03-10 | 18.60694122314453 |
6057 | ABT | 2004-03-11 | 18.638364791870117 |
6058 | ABT | 2004-03-12 | 18.60245132446289 |
6059 | ABT | 2004-03-15 | 18.270265579223633 |
6060 | ABT | 2004-03-16 | 18.656320571899414 |
6061 | ABT | 2004-03-17 | 18.23884391784668 |
6062 | ABT | 2004-03-18 | 17.996435165405273 |
6063 | ABT | 2004-03-19 | 18.050304412841797 |
6064 | ABT | 2004-03-22 | 17.780963897705078 |
6065 | ABT | 2004-03-23 | 17.97399139404297 |
6066 | ABT | 2004-03-24 | 17.664249420166016 |
6067 | ABT | 2004-03-25 | 17.870744705200195 |
6068 | ABT | 2004-03-26 | 18.01888084411621 |
6069 | ABT | 2004-03-29 | 18.2119083404541 |
6070 | ABT | 2004-03-30 | 18.386980056762695 |
6071 | ABT | 2004-03-31 | 18.449825286865234 |
6072 | ABT | 2004-04-01 | 18.786502838134766 |
6073 | ABT | 2004-04-02 | 19.019929885864258 |
6074 | ABT | 2004-04-05 | 19.253358840942383 |
6075 | ABT | 2004-04-06 | 19.388029098510742 |
6076 | ABT | 2004-04-07 | 19.190513610839844 |
6077 | ABT | 2004-04-08 | 18.99748420715332 |
6078 | ABT | 2004-04-12 | 18.49471664428711 |
6079 | ABT | 2004-04-13 | 18.068260192871094 |
6080 | ABT | 2004-04-14 | 18.835880279541016 |
6081 | ABT | 2004-04-15 | 19.73817253112793 |
6082 | ABT | 2004-04-16 | 19.809995651245117 |
6083 | ABT | 2004-04-19 | 19.841419219970703 |
6084 | ABT | 2004-04-20 | 19.40598487854004 |
6085 | ABT | 2004-04-21 | 19.356605529785156 |
6086 | ABT | 2004-04-22 | 19.86386489868164 |
6087 | ABT | 2004-04-23 | 19.706748962402344 |
6088 | ABT | 2004-04-26 | 19.751638412475586 |
6089 | ABT | 2004-04-27 | 19.94017791748047 |
6090 | ABT | 2004-04-28 | 19.818973541259766 |
6091 | ABT | 2004-04-29 | 19.931198120117188 |
6092 | ABT | 2004-04-30 | 19.760616302490234 |
6093 | ABT | 2004-05-03 | 20.30513572692871 |
6094 | ABT | 2004-05-04 | 20.046043395996094 |
6095 | ABT | 2004-05-05 | 20.137205123901367 |
6096 | ABT | 2004-05-06 | 20.14680290222168 |
6097 | ABT | 2004-05-07 | 19.911699295043945 |
6098 | ABT | 2004-05-10 | 19.571041107177734 |
6099 | ABT | 2004-05-11 | 19.638214111328125 |
6100 | ABT | 2004-05-12 | 19.777355194091797 |
6101 | ABT | 2004-05-13 | 19.67180061340332 |
6102 | ABT | 2004-05-14 | 19.743770599365234 |
6103 | ABT | 2004-05-17 | 19.71018409729004 |
6104 | ABT | 2004-05-18 | 19.667001724243164 |
6105 | ABT | 2004-05-19 | 19.590234756469727 |
6106 | ABT | 2004-05-20 | 19.316747665405273 |
6107 | ABT | 2004-05-21 | 19.168010711669922 |
6108 | ABT | 2004-05-24 | 18.976089477539062 |
6109 | ABT | 2004-05-25 | 19.48947525024414 |
6110 | ABT | 2004-05-26 | 19.69099235534668 |
6111 | ABT | 2004-05-27 | 19.93568992614746 |
6112 | ABT | 2004-05-28 | 19.772558212280273 |
6113 | ABT | 2004-06-01 | 19.676597595214844 |
6114 | ABT | 2004-06-02 | 19.767759323120117 |
6115 | ABT | 2004-06-03 | 19.743770599365234 |
6116 | ABT | 2004-06-04 | 20.026851654052734 |
6117 | ABT | 2004-06-07 | 20.300338745117188 |
6118 | ABT | 2004-06-08 | 20.487459182739258 |
6119 | ABT | 2004-06-09 | 20.425085067749023 |
6120 | ABT | 2004-06-10 | 20.487459182739258 |
6121 | ABT | 2004-06-14 | 20.434682846069336 |
6122 | ABT | 2004-06-15 | 20.631399154663086 |
6123 | ABT | 2004-06-16 | 20.55463218688965 |
6124 | ABT | 2004-06-17 | 20.717763900756836 |
6125 | ABT | 2004-06-18 | 20.631399154663086 |
6126 | ABT | 2004-06-21 | 20.4202880859375 |
6127 | ABT | 2004-06-22 | 20.161195755004883 |
6128 | ABT | 2004-06-23 | 20.127609252929688 |
6129 | ABT | 2004-06-24 | 20.108417510986328 |
6130 | ABT | 2004-06-25 | 19.4606876373291 |
6131 | ABT | 2004-06-28 | 19.56624412536621 |
6132 | ABT | 2004-06-29 | 19.81574058532715 |
6133 | ABT | 2004-06-30 | 19.55664825439453 |
6134 | ABT | 2004-07-01 | 19.537456512451172 |
6135 | ABT | 2004-07-02 | 19.475082397460938 |
6136 | ABT | 2004-07-06 | 19.09124183654785 |
6137 | ABT | 2004-07-07 | 18.9904842376709 |
6138 | ABT | 2004-07-08 | 19.326343536376953 |
6139 | ABT | 2004-07-09 | 19.144020080566406 |
6140 | ABT | 2004-07-12 | 19.383920669555664 |
6141 | ABT | 2004-07-13 | 19.326343536376953 |
6142 | ABT | 2004-07-14 | 19.081645965576172 |
6143 | ABT | 2004-07-15 | 19.081645965576172 |
6144 | ABT | 2004-07-16 | 18.76017951965332 |
6145 | ABT | 2004-07-19 | 18.774574279785156 |
6146 | ABT | 2004-07-20 | 18.889726638793945 |
6147 | ABT | 2004-07-21 | 18.597047805786133 |
6148 | ABT | 2004-07-22 | 18.841745376586914 |
6149 | ABT | 2004-07-23 | 18.5346736907959 |
6150 | ABT | 2004-07-26 | 18.47709846496582 |
6151 | ABT | 2004-07-27 | 18.803361892700195 |
6152 | ABT | 2004-07-28 | 18.736190795898438 |
6153 | ABT | 2004-07-29 | 18.784170150756836 |
6154 | ABT | 2004-07-30 | 18.880130767822266 |
6155 | ABT | 2004-08-02 | 18.83694839477539 |
6156 | ABT | 2004-08-03 | 18.793766021728516 |
6157 | ABT | 2004-08-04 | 18.774574279785156 |
6158 | ABT | 2004-08-05 | 18.573057174682617 |
6159 | ABT | 2004-08-06 | 18.563461303710938 |
6160 | ABT | 2004-08-09 | 18.405128479003906 |
6161 | ABT | 2004-08-10 | 18.736190795898438 |
6162 | ABT | 2004-08-11 | 19.086444854736328 |
6163 | ABT | 2004-08-12 | 19.014474868774414 |
6164 | ABT | 2004-08-13 | 18.995281219482422 |
6165 | ABT | 2004-08-16 | 19.191999435424805 |
6166 | ABT | 2004-08-17 | 19.191999435424805 |
6167 | ABT | 2004-08-18 | 19.475082397460938 |
6168 | ABT | 2004-08-19 | 19.532657623291016 |
6169 | ABT | 2004-08-20 | 19.676597595214844 |
6170 | ABT | 2004-08-23 | 19.61422348022461 |
6171 | ABT | 2004-08-24 | 19.67180061340332 |
6172 | ABT | 2004-08-25 | 19.887710571289062 |
6173 | ABT | 2004-08-26 | 19.777355194091797 |
6174 | ABT | 2004-08-27 | 19.9164981842041 |
6175 | ABT | 2004-08-30 | 19.777355194091797 |
6176 | ABT | 2004-08-31 | 20.00286293029785 |
6177 | ABT | 2004-09-01 | 20.180387496948242 |
6178 | ABT | 2004-09-02 | 20.43947982788086 |
6179 | ABT | 2004-09-03 | 20.473066329956055 |
6180 | ABT | 2004-09-07 | 20.189983367919922 |
6181 | ABT | 2004-09-08 | 20.233165740966797 |
6182 | ABT | 2004-09-09 | 20.151599884033203 |
6183 | ABT | 2004-09-10 | 20.300338745117188 |
6184 | ABT | 2004-09-13 | 20.607410430908203 |
6185 | ABT | 2004-09-14 | 20.602611541748047 |
6186 | ABT | 2004-09-15 | 20.396297454833984 |
6187 | ABT | 2004-09-16 | 20.482662200927734 |
6188 | ABT | 2004-09-17 | 20.593015670776367 |
6189 | ABT | 2004-09-20 | 20.434682846069336 |
6190 | ABT | 2004-09-21 | 20.650592803955078 |
6191 | ABT | 2004-09-22 | 20.15639877319336 |
6192 | ABT | 2004-09-23 | 20.329126358032227 |
6193 | ABT | 2004-09-24 | 20.31473159790039 |
6194 | ABT | 2004-09-27 | 20.357913970947266 |
6195 | ABT | 2004-09-28 | 20.396297454833984 |
6196 | ABT | 2004-09-29 | 20.300338745117188 |
6197 | ABT | 2004-09-30 | 20.32432746887207 |
6198 | ABT | 2004-10-01 | 20.242761611938477 |
6199 | ABT | 2004-10-04 | 20.247560501098633 |
6200 | ABT | 2004-10-05 | 20.28594398498535 |
6201 | ABT | 2004-10-06 | 20.247560501098633 |
6202 | ABT | 2004-10-07 | 19.83013343811035 |
6203 | ABT | 2004-10-08 | 19.590234756469727 |
6204 | ABT | 2004-10-11 | 19.753366470336914 |
6205 | ABT | 2004-10-12 | 19.9164981842041 |
6206 | ABT | 2004-10-13 | 19.743770599365234 |
6207 | ABT | 2004-10-14 | 19.676597595214844 |
6208 | ABT | 2004-10-15 | 19.844528198242188 |
6209 | ABT | 2004-10-18 | 19.83972930908203 |
6210 | ABT | 2004-10-19 | 19.854124069213867 |
6211 | ABT | 2004-10-20 | 19.863719940185547 |
6212 | ABT | 2004-10-21 | 19.71977996826172 |
6213 | ABT | 2004-10-22 | 19.60462760925293 |
6214 | ABT | 2004-10-25 | 19.49907112121582 |
6215 | ABT | 2004-10-26 | 19.66220474243164 |
6216 | ABT | 2004-10-27 | 20.357913970947266 |
6217 | ABT | 2004-10-28 | 20.492258071899414 |
6218 | ABT | 2004-10-29 | 20.453874588012695 |
6219 | ABT | 2004-11-01 | 20.50665283203125 |
6220 | ABT | 2004-11-02 | 20.300338745117188 |
6221 | ABT | 2004-11-03 | 20.9240779876709 |
6222 | ABT | 2004-11-04 | 21.327110290527344 |
6223 | ABT | 2004-11-05 | 21.327110290527344 |
6224 | ABT | 2004-11-08 | 21.571807861328125 |
6225 | ABT | 2004-11-09 | 21.590999603271484 |
6226 | ABT | 2004-11-10 | 21.614990234375 |
6227 | ABT | 2004-11-11 | 21.734939575195312 |
6228 | ABT | 2004-11-12 | 21.19756317138672 |
6229 | ABT | 2004-11-15 | 21.346302032470703 |
6230 | ABT | 2004-11-16 | 21.202362060546875 |
6231 | ABT | 2004-11-17 | 20.943269729614258 |
6232 | ABT | 2004-11-18 | 20.80892562866211 |
6233 | ABT | 2004-11-19 | 20.511449813842773 |
6234 | ABT | 2004-11-22 | 20.569026947021484 |
6235 | ABT | 2004-11-23 | 20.271549224853516 |
6236 | ABT | 2004-11-24 | 20.338722229003906 |
6237 | ABT | 2004-11-26 | 20.434682846069336 |
6238 | ABT | 2004-11-29 | 20.357913970947266 |
6239 | ABT | 2004-11-30 | 20.132408142089844 |
6240 | ABT | 2004-12-01 | 20.75135040283203 |
6241 | ABT | 2004-12-02 | 20.952865600585938 |
6242 | ABT | 2004-12-03 | 20.83771324157715 |
6243 | ABT | 2004-12-06 | 20.91448211669922 |
6244 | ABT | 2004-12-07 | 20.89529037475586 |
6245 | ABT | 2004-12-08 | 21.04402732849121 |
6246 | ABT | 2004-12-09 | 21.096805572509766 |
6247 | ABT | 2004-12-10 | 20.986452102661133 |
6248 | ABT | 2004-12-13 | 21.058422088623047 |
6249 | ABT | 2004-12-14 | 21.346302032470703 |
6250 | ABT | 2004-12-15 | 21.279130935668945 |
6251 | ABT | 2004-12-16 | 22.161962509155273 |
6252 | ABT | 2004-12-17 | 22.545801162719727 |
6253 | ABT | 2004-12-20 | 22.272315979003906 |
6254 | ABT | 2004-12-21 | 22.1187801361084 |
6255 | ABT | 2004-12-22 | 22.310699462890625 |
6256 | ABT | 2004-12-23 | 22.272315979003906 |
6257 | ABT | 2004-12-27 | 22.075597763061523 |
6258 | ABT | 2004-12-28 | 22.243528366088867 |
6259 | ABT | 2004-12-29 | 22.473831176757812 |
6260 | ABT | 2004-12-30 | 22.512216567993164 |
6261 | ABT | 2004-12-31 | 22.38266944885254 |
6262 | ABT | 2005-01-03 | 22.39226531982422 |
6263 | ABT | 2005-01-04 | 22.166759490966797 |
6264 | ABT | 2005-01-05 | 21.912466049194336 |
6265 | ABT | 2005-01-06 | 22.406660079956055 |
6266 | ABT | 2005-01-07 | 22.79050064086914 |
6267 | ABT | 2005-01-10 | 23.011207580566406 |
6268 | ABT | 2005-01-11 | 22.5889835357666 |
6269 | ABT | 2005-01-12 | 22.517013549804688 |
6270 | ABT | 2005-01-13 | 22.085193634033203 |
6271 | ABT | 2005-01-14 | 22.190750122070312 |
6272 | ABT | 2005-01-18 | 22.08999252319336 |
6273 | ABT | 2005-01-19 | 22.094789505004883 |
6274 | ABT | 2005-01-20 | 21.950849533081055 |
6275 | ABT | 2005-01-21 | 22.06120491027832 |
6276 | ABT | 2005-01-24 | 22.037214279174805 |
6277 | ABT | 2005-01-25 | 22.027618408203125 |
6278 | ABT | 2005-01-26 | 22.018022537231445 |
6279 | ABT | 2005-01-27 | 21.811708450317383 |
6280 | ABT | 2005-01-28 | 21.72054672241211 |
6281 | ABT | 2005-01-31 | 21.600595474243164 |
6282 | ABT | 2005-02-01 | 21.854890823364258 |
6283 | ABT | 2005-02-02 | 21.8980712890625 |
6284 | ABT | 2005-02-03 | 21.90766716003418 |
6285 | ABT | 2005-02-04 | 21.840496063232422 |
6286 | ABT | 2005-02-07 | 21.874082565307617 |
6287 | ABT | 2005-02-08 | 21.725343704223633 |
6288 | ABT | 2005-02-09 | 21.667768478393555 |
6289 | ABT | 2005-02-10 | 21.581403732299805 |
6290 | ABT | 2005-02-11 | 22.166759490966797 |
6291 | ABT | 2005-02-14 | 22.3059024810791 |
6292 | ABT | 2005-02-15 | 22.48822593688965 |
6293 | ABT | 2005-02-16 | 22.46903419494629 |
6294 | ABT | 2005-02-17 | 22.339487075805664 |
6295 | ABT | 2005-02-18 | 22.262720108032227 |
6296 | ABT | 2005-02-22 | 21.802112579345703 |
6297 | ABT | 2005-02-23 | 21.94605255126953 |
6298 | ABT | 2005-02-24 | 22.243528366088867 |
6299 | ABT | 2005-02-25 | 22.200345993041992 |
6300 | ABT | 2005-02-28 | 22.066001892089844 |
6301 | ABT | 2005-03-01 | 22.051607131958008 |
6302 | ABT | 2005-03-02 | 22.09958839416504 |
6303 | ABT | 2005-03-03 | 22.075597763061523 |
6304 | ABT | 2005-03-04 | 22.26751708984375 |
6305 | ABT | 2005-03-07 | 22.38266944885254 |
6306 | ABT | 2005-03-08 | 22.310699462890625 |
6307 | ABT | 2005-03-09 | 22.02281951904297 |
6308 | ABT | 2005-03-10 | 22.209941864013672 |
6309 | ABT | 2005-03-11 | 22.07080078125 |
6310 | ABT | 2005-03-14 | 22.128376007080078 |
6311 | ABT | 2005-03-15 | 21.90766716003418 |
6312 | ABT | 2005-03-16 | 21.792516708374023 |
6313 | ABT | 2005-03-17 | 21.365493774414062 |
6314 | ABT | 2005-03-18 | 21.336706161499023 |
6315 | ABT | 2005-03-21 | 21.048826217651367 |
6316 | ABT | 2005-03-22 | 20.996047973632812 |
6317 | ABT | 2005-03-23 | 21.399080276489258 |
6318 | ABT | 2005-03-24 | 21.562211990356445 |
6319 | ABT | 2005-03-28 | 21.677364349365234 |
6320 | ABT | 2005-03-29 | 21.950849533081055 |
6321 | ABT | 2005-03-30 | 22.43065071105957 |
6322 | ABT | 2005-03-31 | 22.368276596069336 |
6323 | ABT | 2005-04-01 | 22.161962509155273 |
6324 | ABT | 2005-04-04 | 22.157163619995117 |
6325 | ABT | 2005-04-05 | 22.646560668945312 |
6326 | ABT | 2005-04-06 | 22.843278884887695 |
6327 | ABT | 2005-04-07 | 23.19832992553711 |
6328 | ABT | 2005-04-08 | 22.963228225708008 |
6329 | ABT | 2005-04-11 | 22.910449981689453 |
6330 | ABT | 2005-04-12 | 22.982419967651367 |
6331 | ABT | 2005-04-13 | 23.049591064453125 |
6332 | ABT | 2005-04-14 | 23.16954231262207 |
6333 | ABT | 2005-04-15 | 23.92762565612793 |
6334 | ABT | 2005-04-18 | 23.5006046295166 |
6335 | ABT | 2005-04-19 | 23.11196517944336 |
6336 | ABT | 2005-04-20 | 22.69454002380371 |
6337 | ABT | 2005-04-21 | 23.078380584716797 |
6338 | ABT | 2005-04-22 | 22.824085235595703 |
6339 | ABT | 2005-04-25 | 22.920045852661133 |
6340 | ABT | 2005-04-26 | 23.001611709594727 |
6341 | ABT | 2005-04-27 | 23.255905151367188 |
6342 | ABT | 2005-04-28 | 23.07358169555664 |
6343 | ABT | 2005-04-29 | 23.58696746826172 |
6344 | ABT | 2005-05-02 | 23.692523956298828 |
6345 | ABT | 2005-05-03 | 23.63494873046875 |
6346 | ABT | 2005-05-04 | 23.850858688354492 |
6347 | ABT | 2005-05-05 | 23.601362228393555 |
6348 | ABT | 2005-05-06 | 23.51979637145996 |
6349 | ABT | 2005-05-09 | 23.543785095214844 |
6350 | ABT | 2005-05-10 | 23.438230514526367 |
6351 | ABT | 2005-05-11 | 23.63494873046875 |
6352 | ABT | 2005-05-12 | 23.56777572631836 |
6353 | ABT | 2005-05-13 | 23.395048141479492 |
6354 | ABT | 2005-05-16 | 23.735706329345703 |
6355 | ABT | 2005-05-17 | 23.706918716430664 |
6356 | ABT | 2005-05-18 | 23.678129196166992 |
6357 | ABT | 2005-05-19 | 23.52939224243164 |
6358 | ABT | 2005-05-20 | 23.45262336730957 |
6359 | ABT | 2005-05-23 | 23.366260528564453 |
6360 | ABT | 2005-05-24 | 23.351865768432617 |
6361 | ABT | 2005-05-25 | 23.145551681518555 |
6362 | ABT | 2005-05-26 | 23.135955810546875 |
6363 | ABT | 2005-05-27 | 23.030399322509766 |
6364 | ABT | 2005-05-31 | 23.145551681518555 |
6365 | ABT | 2005-06-01 | 23.18873405456543 |
6366 | ABT | 2005-06-02 | 23.155147552490234 |
6367 | ABT | 2005-06-03 | 23.15994644165039 |
6368 | ABT | 2005-06-06 | 23.246309280395508 |
6369 | ABT | 2005-06-07 | 23.395048141479492 |
6370 | ABT | 2005-06-08 | 23.347068786621094 |
6371 | ABT | 2005-06-09 | 23.5006046295166 |
6372 | ABT | 2005-06-10 | 23.46221923828125 |
6373 | ABT | 2005-06-13 | 23.438230514526367 |
6374 | ABT | 2005-06-14 | 23.51979637145996 |
6375 | ABT | 2005-06-15 | 23.51979637145996 |
6376 | ABT | 2005-06-16 | 23.548583984375 |
6377 | ABT | 2005-06-17 | 23.716514587402344 |
6378 | ABT | 2005-06-20 | 23.697322845458984 |
6379 | ABT | 2005-06-21 | 23.726110458374023 |
6380 | ABT | 2005-06-22 | 23.855655670166016 |
6381 | ABT | 2005-06-23 | 23.548583984375 |
6382 | ABT | 2005-06-24 | 23.51979637145996 |
6383 | ABT | 2005-06-27 | 23.505401611328125 |
6384 | ABT | 2005-06-28 | 23.750099182128906 |
6385 | ABT | 2005-06-29 | 23.620553970336914 |
6386 | ABT | 2005-06-30 | 23.514997482299805 |
6387 | ABT | 2005-07-01 | 23.524593353271484 |
6388 | ABT | 2005-07-05 | 23.486209869384766 |
6389 | ABT | 2005-07-06 | 23.57737159729004 |
6390 | ABT | 2005-07-07 | 23.495805740356445 |
6391 | ABT | 2005-07-08 | 23.678129196166992 |
6392 | ABT | 2005-07-11 | 23.82206916809082 |
6393 | ABT | 2005-07-12 | 23.98520278930664 |
6394 | ABT | 2005-07-13 | 22.862470626831055 |
6395 | ABT | 2005-07-14 | 22.368276596069336 |
6396 | ABT | 2005-07-15 | 22.48822593688965 |
6397 | ABT | 2005-07-18 | 22.26751708984375 |
6398 | ABT | 2005-07-19 | 22.23872947692871 |
6399 | ABT | 2005-07-20 | 22.47863006591797 |
6400 | ABT | 2005-07-21 | 22.291507720947266 |
6401 | ABT | 2005-07-22 | 22.08999252319336 |
6402 | ABT | 2005-07-25 | 21.826101303100586 |
6403 | ABT | 2005-07-26 | 21.94605255126953 |
6404 | ABT | 2005-07-27 | 22.190750122070312 |
6405 | ABT | 2005-07-28 | 22.464235305786133 |
6406 | ABT | 2005-07-29 | 22.37307357788086 |
6407 | ABT | 2005-08-01 | 22.560195922851562 |
6408 | ABT | 2005-08-02 | 22.68494415283203 |
6409 | ABT | 2005-08-03 | 22.708934783935547 |
6410 | ABT | 2005-08-04 | 22.56499481201172 |
6411 | ABT | 2005-08-05 | 22.3059024810791 |
6412 | ABT | 2005-08-08 | 22.253124237060547 |
6413 | ABT | 2005-08-09 | 22.358680725097656 |
6414 | ABT | 2005-08-10 | 22.358680725097656 |
6415 | ABT | 2005-08-11 | 22.445043563842773 |
6416 | ABT | 2005-08-12 | 22.329891204833984 |
6417 | ABT | 2005-08-15 | 22.416255950927734 |
6418 | ABT | 2005-08-16 | 22.08039665222168 |
6419 | ABT | 2005-08-17 | 22.113981246948242 |
6420 | ABT | 2005-08-18 | 22.08039665222168 |
6421 | ABT | 2005-08-19 | 21.989234924316406 |
6422 | ABT | 2005-08-22 | 22.051607131958008 |
6423 | ABT | 2005-08-23 | 21.926860809326172 |
6424 | ABT | 2005-08-24 | 21.552616119384766 |
6425 | ABT | 2005-08-25 | 21.64377784729004 |
6426 | ABT | 2005-08-26 | 21.461454391479492 |
6427 | ABT | 2005-08-29 | 21.65337371826172 |
6428 | ABT | 2005-08-30 | 21.41347312927246 |
6429 | ABT | 2005-08-31 | 21.65337371826172 |
6430 | ABT | 2005-09-01 | 21.658172607421875 |
6431 | ABT | 2005-09-02 | 21.533424377441406 |
6432 | ABT | 2005-09-06 | 21.734939575195312 |
6433 | ABT | 2005-09-07 | 21.917264938354492 |
6434 | ABT | 2005-09-08 | 21.778121948242188 |
6435 | ABT | 2005-09-09 | 21.864486694335938 |
6436 | ABT | 2005-09-12 | 21.701353073120117 |
6437 | ABT | 2005-09-13 | 21.427867889404297 |
6438 | ABT | 2005-09-14 | 21.039230346679688 |
6439 | ABT | 2005-09-15 | 20.967260360717773 |
6440 | ABT | 2005-09-16 | 20.986452102661133 |
6441 | ABT | 2005-09-19 | 20.78013801574707 |
6442 | ABT | 2005-09-20 | 20.67458152770996 |
6443 | ABT | 2005-09-21 | 20.679380416870117 |
6444 | ABT | 2005-09-22 | 21.068017959594727 |
6445 | ABT | 2005-09-23 | 21.21675682067871 |
6446 | ABT | 2005-09-26 | 20.4682674407959 |
6447 | ABT | 2005-09-27 | 20.501853942871094 |
6448 | ABT | 2005-09-28 | 20.122812271118164 |
6449 | ABT | 2005-09-29 | 20.194782257080078 |
6450 | ABT | 2005-09-30 | 20.34351921081543 |
6451 | ABT | 2005-10-03 | 20.38190460205078 |
6452 | ABT | 2005-10-04 | 21.115997314453125 |
6453 | ABT | 2005-10-05 | 20.765743255615234 |
6454 | ABT | 2005-10-06 | 20.6409969329834 |
6455 | ABT | 2005-10-07 | 20.487459182739258 |
6456 | ABT | 2005-10-10 | 20.237964630126953 |
6457 | ABT | 2005-10-11 | 20.35311508178711 |
6458 | ABT | 2005-10-12 | 20.1995792388916 |
6459 | ABT | 2005-10-13 | 20.425085067749023 |
6460 | ABT | 2005-10-14 | 20.45867156982422 |
6461 | ABT | 2005-10-17 | 20.415489196777344 |
6462 | ABT | 2005-10-18 | 20.34351921081543 |
6463 | ABT | 2005-10-19 | 21.087209701538086 |
6464 | ABT | 2005-10-20 | 20.756147384643555 |
6465 | ABT | 2005-10-21 | 20.511449813842773 |
6466 | ABT | 2005-10-24 | 20.583419799804688 |
6467 | ABT | 2005-10-25 | 20.765743255615234 |
6468 | ABT | 2005-10-26 | 20.636198043823242 |
6469 | ABT | 2005-10-27 | 20.362712860107422 |
6470 | ABT | 2005-10-28 | 20.511449813842773 |
6471 | ABT | 2005-10-31 | 20.6553897857666 |
6472 | ABT | 2005-11-01 | 20.52584457397461 |
6473 | ABT | 2005-11-02 | 20.45867156982422 |
6474 | ABT | 2005-11-03 | 20.530641555786133 |
6475 | ABT | 2005-11-04 | 20.425085067749023 |
6476 | ABT | 2005-11-07 | 20.415489196777344 |
6477 | ABT | 2005-11-08 | 20.40109634399414 |
6478 | ABT | 2005-11-09 | 20.487459182739258 |
6479 | ABT | 2005-11-10 | 20.53544044494629 |
6480 | ABT | 2005-11-11 | 20.981653213500977 |
6481 | ABT | 2005-11-14 | 19.441495895385742 |
6482 | ABT | 2005-11-15 | 19.897306442260742 |
6483 | ABT | 2005-11-16 | 19.47028350830078 |
6484 | ABT | 2005-11-17 | 19.60462760925293 |
6485 | ABT | 2005-11-18 | 19.62381935119629 |
6486 | ABT | 2005-11-21 | 19.369525909423828 |
6487 | ABT | 2005-11-22 | 18.86573600769043 |
6488 | ABT | 2005-11-23 | 18.707401275634766 |
6489 | ABT | 2005-11-25 | 18.702604293823242 |
6490 | ABT | 2005-11-28 | 18.688209533691406 |
6491 | ABT | 2005-11-29 | 18.309167861938477 |
6492 | ABT | 2005-11-30 | 18.093257904052734 |
6493 | ABT | 2005-12-01 | 18.054874420166016 |
6494 | ABT | 2005-12-02 | 18.501087188720703 |
6495 | ABT | 2005-12-05 | 18.323562622070312 |
6496 | ABT | 2005-12-06 | 18.170026779174805 |
6497 | ABT | 2005-12-07 | 18.23240089416504 |
6498 | ABT | 2005-12-08 | 18.37154197692871 |
6499 | ABT | 2005-12-09 | 18.707401275634766 |
6500 | ABT | 2005-12-12 | 18.793766021728516 |
6501 | ABT | 2005-12-13 | 18.937705993652344 |
6502 | ABT | 2005-12-14 | 18.937705993652344 |
6503 | ABT | 2005-12-15 | 18.832149505615234 |
6504 | ABT | 2005-12-16 | 19.2735652923584 |
6505 | ABT | 2005-12-19 | 19.398313522338867 |
6506 | ABT | 2005-12-20 | 19.191999435424805 |
6507 | ABT | 2005-12-21 | 19.369525909423828 |
6508 | ABT | 2005-12-22 | 19.54705238342285 |
6509 | ABT | 2005-12-23 | 19.60462760925293 |
6510 | ABT | 2005-12-27 | 19.383920669555664 |
6511 | ABT | 2005-12-28 | 19.35993003845215 |
6512 | ABT | 2005-12-29 | 19.096040725708008 |
6513 | ABT | 2005-12-30 | 18.918514251708984 |
6514 | ABT | 2006-01-03 | 18.976089477539062 |
6515 | ABT | 2006-01-04 | 19.0048770904541 |
6516 | ABT | 2006-01-05 | 19.249576568603516 |
6517 | ABT | 2006-01-06 | 19.619022369384766 |
6518 | ABT | 2006-01-09 | 20.348318099975586 |
6519 | ABT | 2006-01-10 | 20.151599884033203 |
6520 | ABT | 2006-01-11 | 19.878114700317383 |
6521 | ABT | 2006-01-12 | 19.834932327270508 |
6522 | ABT | 2006-01-13 | 19.762962341308594 |
6523 | ABT | 2006-01-17 | 19.705385208129883 |
6524 | ABT | 2006-01-18 | 19.777355194091797 |
6525 | ABT | 2006-01-19 | 19.930892944335938 |
6526 | ABT | 2006-01-20 | 19.35993003845215 |
6527 | ABT | 2006-01-23 | 19.43669891357422 |
6528 | ABT | 2006-01-24 | 19.220787048339844 |
6529 | ABT | 2006-01-25 | 20.233165740966797 |
6530 | ABT | 2006-01-26 | 20.784936904907227 |
6531 | ABT | 2006-01-27 | 20.631399154663086 |
6532 | ABT | 2006-01-30 | 20.602611541748047 |
6533 | ABT | 2006-01-31 | 20.703369140625 |
6534 | ABT | 2006-02-01 | 20.679380416870117 |
6535 | ABT | 2006-02-02 | 20.35311508178711 |
6536 | ABT | 2006-02-03 | 20.386701583862305 |
6537 | ABT | 2006-02-06 | 20.35311508178711 |
6538 | ABT | 2006-02-07 | 20.204378128051758 |
6539 | ABT | 2006-02-08 | 20.180387496948242 |
6540 | ABT | 2006-02-09 | 20.223569869995117 |
6541 | ABT | 2006-02-10 | 20.377105712890625 |
6542 | ABT | 2006-02-13 | 20.549833297729492 |
6543 | ABT | 2006-02-14 | 20.981653213500977 |
6544 | ABT | 2006-02-15 | 21.183170318603516 |
6545 | ABT | 2006-02-16 | 21.28392791748047 |
6546 | ABT | 2006-02-17 | 21.27433204650879 |
6547 | ABT | 2006-02-21 | 21.106401443481445 |
6548 | ABT | 2006-02-22 | 21.06321907043457 |
6549 | ABT | 2006-02-23 | 20.83771324157715 |
6550 | ABT | 2006-02-24 | 21.087209701538086 |
6551 | ABT | 2006-02-27 | 21.327110290527344 |
6552 | ABT | 2006-02-28 | 21.19756317138672 |
6553 | ABT | 2006-03-01 | 21.1112003326416 |
6554 | ABT | 2006-03-02 | 20.842512130737305 |
6555 | ABT | 2006-03-03 | 21.005643844604492 |
6556 | ABT | 2006-03-06 | 20.957664489746094 |
6557 | ABT | 2006-03-07 | 20.88569450378418 |
6558 | ABT | 2006-03-08 | 20.861703872680664 |
6559 | ABT | 2006-03-09 | 20.722562789916992 |
6560 | ABT | 2006-03-10 | 21.072816848754883 |
6561 | ABT | 2006-03-13 | 21.55741310119629 |
6562 | ABT | 2006-03-14 | 21.667768478393555 |
6563 | ABT | 2006-03-15 | 21.71095085144043 |
6564 | ABT | 2006-03-16 | 21.590999603271484 |
6565 | ABT | 2006-03-17 | 21.677364349365234 |
6566 | ABT | 2006-03-20 | 21.231149673461914 |
6567 | ABT | 2006-03-21 | 21.082412719726562 |
6568 | ABT | 2006-03-22 | 21.1591796875 |
6569 | ABT | 2006-03-23 | 21.05362319946289 |
6570 | ABT | 2006-03-24 | 21.048826217651367 |
6571 | ABT | 2006-03-27 | 20.852108001708984 |
6572 | ABT | 2006-03-28 | 20.612207412719727 |
6573 | ABT | 2006-03-29 | 20.593015670776367 |
6574 | ABT | 2006-03-30 | 20.45867156982422 |
6575 | ABT | 2006-03-31 | 20.377105712890625 |
6576 | ABT | 2006-04-03 | 20.583419799804688 |
6577 | ABT | 2006-04-04 | 20.434682846069336 |
6578 | ABT | 2006-04-05 | 20.4682674407959 |
6579 | ABT | 2006-04-06 | 20.569026947021484 |
6580 | ABT | 2006-04-07 | 20.194782257080078 |
6581 | ABT | 2006-04-10 | 20.237964630126953 |
6582 | ABT | 2006-04-11 | 19.887710571289062 |
6583 | ABT | 2006-04-12 | 19.978872299194336 |
6584 | ABT | 2006-04-13 | 19.911699295043945 |
6585 | ABT | 2006-04-17 | 19.734174728393555 |
6586 | ABT | 2006-04-18 | 19.998064041137695 |
6587 | ABT | 2006-04-19 | 19.834932327270508 |
6588 | ABT | 2006-04-20 | 20.108417510986328 |
6589 | ABT | 2006-04-21 | 20.151599884033203 |
6590 | ABT | 2006-04-24 | 19.738971710205078 |
6591 | ABT | 2006-04-25 | 19.767759323120117 |
6592 | ABT | 2006-04-26 | 19.724578857421875 |
6593 | ABT | 2006-04-27 | 20.16599464416504 |
6594 | ABT | 2006-04-28 | 20.50665283203125 |
6595 | ABT | 2006-05-01 | 20.30513572692871 |
6596 | ABT | 2006-05-02 | 20.223569869995117 |
6597 | ABT | 2006-05-03 | 20.271549224853516 |
6598 | ABT | 2006-05-04 | 20.405893325805664 |
6599 | ABT | 2006-05-05 | 20.521045684814453 |
6600 | ABT | 2006-05-08 | 20.377105712890625 |
6601 | ABT | 2006-05-09 | 20.271549224853516 |
6602 | ABT | 2006-05-10 | 20.05084228515625 |
6603 | ABT | 2006-05-11 | 20.161195755004883 |
6604 | ABT | 2006-05-12 | 19.873315811157227 |
6605 | ABT | 2006-05-15 | 20.29553985595703 |
6606 | ABT | 2006-05-16 | 20.4682674407959 |
6607 | ABT | 2006-05-17 | 20.07003402709961 |
6608 | ABT | 2006-05-18 | 20.132408142089844 |
6609 | ABT | 2006-05-19 | 20.065235137939453 |
6610 | ABT | 2006-05-22 | 20.03165054321289 |
6611 | ABT | 2006-05-23 | 20.026851654052734 |
6612 | ABT | 2006-05-24 | 20.223569869995117 |
6613 | ABT | 2006-05-25 | 20.39150047302246 |
6614 | ABT | 2006-05-26 | 20.473066329956055 |
6615 | ABT | 2006-05-30 | 20.41069221496582 |
6616 | ABT | 2006-05-31 | 20.487459182739258 |
6617 | ABT | 2006-06-01 | 20.736955642700195 |
6618 | ABT | 2006-06-02 | 20.69377326965332 |
6619 | ABT | 2006-06-05 | 20.3723087310791 |
6620 | ABT | 2006-06-06 | 20.261953353881836 |
6621 | ABT | 2006-06-07 | 20.578622817993164 |
6622 | ABT | 2006-06-08 | 20.712966918945312 |
6623 | ABT | 2006-06-09 | 20.631399154663086 |
6624 | ABT | 2006-06-12 | 20.497055053710938 |
6625 | ABT | 2006-06-13 | 20.367509841918945 |
6626 | ABT | 2006-06-14 | 20.487459182739258 |
6627 | ABT | 2006-06-15 | 20.660188674926758 |
6628 | ABT | 2006-06-16 | 20.52584457397461 |
6629 | ABT | 2006-06-19 | 20.30513572692871 |
6630 | ABT | 2006-06-20 | 20.257156372070312 |
6631 | ABT | 2006-06-21 | 20.281145095825195 |
6632 | ABT | 2006-06-22 | 20.170791625976562 |
6633 | ABT | 2006-06-23 | 20.127609252929688 |
6634 | ABT | 2006-06-26 | 20.16599464416504 |
6635 | ABT | 2006-06-27 | 19.978872299194336 |
6636 | ABT | 2006-06-28 | 20.242761611938477 |
6637 | ABT | 2006-06-29 | 20.583419799804688 |
6638 | ABT | 2006-06-30 | 20.9240779876709 |
6639 | ABT | 2006-07-03 | 20.909683227539062 |
6640 | ABT | 2006-07-05 | 20.9240779876709 |
6641 | ABT | 2006-07-06 | 21.005643844604492 |
6642 | ABT | 2006-07-07 | 21.015239715576172 |
6643 | ABT | 2006-07-10 | 20.943269729614258 |
6644 | ABT | 2006-07-11 | 21.3798885345459 |
6645 | ABT | 2006-07-12 | 21.163978576660156 |
6646 | ABT | 2006-07-13 | 21.106401443481445 |
6647 | ABT | 2006-07-14 | 21.115997314453125 |
6648 | ABT | 2006-07-17 | 21.341503143310547 |
6649 | ABT | 2006-07-18 | 21.447059631347656 |
6650 | ABT | 2006-07-19 | 22.20514488220215 |
6651 | ABT | 2006-07-20 | 22.171558380126953 |
6652 | ABT | 2006-07-21 | 22.473831176757812 |
6653 | ABT | 2006-07-24 | 22.81928825378418 |
6654 | ABT | 2006-07-25 | 23.068784713745117 |
6655 | ABT | 2006-07-26 | 22.59857940673828 |
6656 | ABT | 2006-07-27 | 22.656156539916992 |
6657 | ABT | 2006-07-28 | 22.94403648376465 |
6658 | ABT | 2006-07-31 | 22.920045852661133 |
6659 | ABT | 2006-08-01 | 22.795297622680664 |
6660 | ABT | 2006-08-02 | 22.622570037841797 |
6661 | ABT | 2006-08-03 | 22.656156539916992 |
6662 | ABT | 2006-08-04 | 22.665752410888672 |
6663 | ABT | 2006-08-07 | 22.71373176574707 |
6664 | ABT | 2006-08-08 | 22.872066497802734 |
6665 | ABT | 2006-08-09 | 22.70413589477539 |
6666 | ABT | 2006-08-10 | 22.896055221557617 |
6667 | ABT | 2006-08-11 | 22.747318267822266 |
6668 | ABT | 2006-08-14 | 23.011207580566406 |
6669 | ABT | 2006-08-15 | 23.347068786621094 |
6670 | ABT | 2006-08-16 | 23.64454460144043 |
6671 | ABT | 2006-08-17 | 23.572574615478516 |
6672 | ABT | 2006-08-18 | 23.51020050048828 |
6673 | ABT | 2006-08-21 | 23.351865768432617 |
6674 | ABT | 2006-08-22 | 23.481412887573242 |
6675 | ABT | 2006-08-23 | 23.51020050048828 |
6676 | ABT | 2006-08-24 | 23.42383575439453 |
6677 | ABT | 2006-08-25 | 23.409442901611328 |
6678 | ABT | 2006-08-28 | 23.491008758544922 |
6679 | ABT | 2006-08-29 | 23.491008758544922 |
6680 | ABT | 2006-08-30 | 23.116764068603516 |
6681 | ABT | 2006-08-31 | 23.366260528564453 |
6682 | ABT | 2006-09-01 | 23.20792579650879 |
6683 | ABT | 2006-09-05 | 23.19832992553711 |
6684 | ABT | 2006-09-06 | 22.996814727783203 |
6685 | ABT | 2006-09-07 | 22.982419967651367 |
6686 | ABT | 2006-09-08 | 23.46221923828125 |
6687 | ABT | 2006-09-11 | 23.337472915649414 |
6688 | ABT | 2006-09-12 | 23.41423988342285 |
6689 | ABT | 2006-09-13 | 23.5965633392334 |
6690 | ABT | 2006-09-14 | 23.582170486450195 |
6691 | ABT | 2006-09-15 | 23.740503311157227 |
6692 | ABT | 2006-09-18 | 23.45262336730957 |
6693 | ABT | 2006-09-19 | 23.58696746826172 |
6694 | ABT | 2006-09-20 | 23.29429054260254 |
6695 | ABT | 2006-09-21 | 23.126359939575195 |
6696 | ABT | 2006-09-22 | 22.982419967651367 |
6697 | ABT | 2006-09-25 | 23.006410598754883 |
6698 | ABT | 2006-09-26 | 23.06398582458496 |
6699 | ABT | 2006-09-27 | 23.20792579650879 |
6700 | ABT | 2006-09-28 | 23.18873405456543 |
6701 | ABT | 2006-09-29 | 23.299087524414062 |
6702 | ABT | 2006-10-02 | 23.145551681518555 |
6703 | ABT | 2006-10-03 | 22.843278884887695 |
6704 | ABT | 2006-10-04 | 22.61777114868164 |
6705 | ABT | 2006-10-05 | 22.23872947692871 |
6706 | ABT | 2006-10-06 | 22.161962509155273 |
6707 | ABT | 2006-10-09 | 22.406660079956055 |
6708 | ABT | 2006-10-10 | 22.33469009399414 |
6709 | ABT | 2006-10-11 | 22.296306610107422 |
6710 | ABT | 2006-10-12 | 22.286710739135742 |
6711 | ABT | 2006-10-13 | 22.517013549804688 |
6712 | ABT | 2006-10-16 | 22.632165908813477 |
6713 | ABT | 2006-10-17 | 22.641761779785156 |
6714 | ABT | 2006-10-18 | 22.95842933654785 |
6715 | ABT | 2006-10-19 | 22.992015838623047 |
6716 | ABT | 2006-10-20 | 23.404644012451172 |
6717 | ABT | 2006-10-23 | 23.428634643554688 |
6718 | ABT | 2006-10-24 | 23.087976455688477 |
6719 | ABT | 2006-10-25 | 23.164743423461914 |
6720 | ABT | 2006-10-26 | 22.97762107849121 |
6721 | ABT | 2006-10-27 | 22.872066497802734 |
6722 | ABT | 2006-10-30 | 22.593782424926758 |
6723 | ABT | 2006-10-31 | 22.795297622680664 |
6724 | ABT | 2006-11-01 | 22.75211524963379 |
6725 | ABT | 2006-11-02 | 22.77130889892578 |
6726 | ABT | 2006-11-03 | 22.8576717376709 |
6727 | ABT | 2006-11-06 | 22.776105880737305 |
6728 | ABT | 2006-11-07 | 22.963228225708008 |
6729 | ABT | 2006-11-08 | 22.68494415283203 |
6730 | ABT | 2006-11-09 | 21.99403190612793 |
6731 | ABT | 2006-11-10 | 22.056406021118164 |
6732 | ABT | 2006-11-13 | 21.902870178222656 |
6733 | ABT | 2006-11-14 | 22.157163619995117 |
6734 | ABT | 2006-11-15 | 22.545801162719727 |
6735 | ABT | 2006-11-16 | 22.785701751708984 |
6736 | ABT | 2006-11-17 | 22.872066497802734 |
6737 | ABT | 2006-11-20 | 22.91524887084961 |
6738 | ABT | 2006-11-21 | 22.785701751708984 |
6739 | ABT | 2006-11-22 | 22.814489364624023 |
6740 | ABT | 2006-11-24 | 22.526609420776367 |
6741 | ABT | 2006-11-27 | 22.25792121887207 |
6742 | ABT | 2006-11-28 | 22.262720108032227 |
6743 | ABT | 2006-11-29 | 22.44024658203125 |
6744 | ABT | 2006-11-30 | 22.387468338012695 |
6745 | ABT | 2006-12-01 | 22.34428596496582 |
6746 | ABT | 2006-12-04 | 23.078380584716797 |
6747 | ABT | 2006-12-05 | 23.16954231262207 |
6748 | ABT | 2006-12-06 | 23.035198211669922 |
6749 | ABT | 2006-12-07 | 23.049591064453125 |
6750 | ABT | 2006-12-08 | 23.011207580566406 |
6751 | ABT | 2006-12-11 | 22.94403648376465 |
6752 | ABT | 2006-12-12 | 23.025602340698242 |
6753 | ABT | 2006-12-13 | 23.011207580566406 |
6754 | ABT | 2006-12-14 | 23.078380584716797 |
6755 | ABT | 2006-12-15 | 23.255905151367188 |
6756 | ABT | 2006-12-18 | 23.0927734375 |
6757 | ABT | 2006-12-19 | 23.155147552490234 |
6758 | ABT | 2006-12-20 | 23.006410598754883 |
6759 | ABT | 2006-12-21 | 23.030399322509766 |
6760 | ABT | 2006-12-22 | 22.900854110717773 |
6761 | ABT | 2006-12-26 | 23.14075469970703 |
6762 | ABT | 2006-12-27 | 23.51020050048828 |
6763 | ABT | 2006-12-28 | 23.476613998413086 |
6764 | ABT | 2006-12-29 | 23.371057510375977 |
6765 | ABT | 2007-01-03 | 23.495805740356445 |
6766 | ABT | 2007-01-04 | 23.942020416259766 |
6767 | ABT | 2007-01-05 | 23.942020416259766 |
6768 | ABT | 2007-01-08 | 24.028383255004883 |
6769 | ABT | 2007-01-09 | 24.2394962310791 |
6770 | ABT | 2007-01-10 | 24.177122116088867 |
6771 | ABT | 2007-01-11 | 24.157930374145508 |
6772 | ABT | 2007-01-12 | 24.205909729003906 |
6773 | ABT | 2007-01-16 | 24.282678604125977 |
6774 | ABT | 2007-01-17 | 24.73369026184082 |
6775 | ABT | 2007-01-18 | 25.328641891479492 |
6776 | ABT | 2007-01-19 | 25.678895950317383 |
6777 | ABT | 2007-01-22 | 25.582935333251953 |
6778 | ABT | 2007-01-23 | 25.611724853515625 |
6779 | ABT | 2007-01-24 | 25.69329071044922 |
6780 | ABT | 2007-01-25 | 25.232681274414062 |
6781 | ABT | 2007-01-26 | 25.213489532470703 |
6782 | ABT | 2007-01-29 | 25.266267776489258 |
6783 | ABT | 2007-01-30 | 25.52056121826172 |
6784 | ABT | 2007-01-31 | 25.429399490356445 |
6785 | ABT | 2007-02-01 | 25.36702537536621 |
6786 | ABT | 2007-02-02 | 25.271066665649414 |
6787 | ABT | 2007-02-05 | 25.18950080871582 |
6788 | ABT | 2007-02-06 | 25.170307159423828 |
6789 | ABT | 2007-02-07 | 25.165510177612305 |
6790 | ABT | 2007-02-08 | 25.01677131652832 |
6791 | ABT | 2007-02-09 | 25.079145431518555 |
6792 | ABT | 2007-02-12 | 25.295055389404297 |
6793 | ABT | 2007-02-13 | 25.290258407592773 |
6794 | ABT | 2007-02-14 | 25.285459518432617 |
6795 | ABT | 2007-02-15 | 25.33344078063965 |
6796 | ABT | 2007-02-16 | 25.184701919555664 |
6797 | ABT | 2007-02-20 | 25.22788429260254 |
6798 | ABT | 2007-02-21 | 25.290258407592773 |
6799 | ABT | 2007-02-22 | 25.72687530517578 |
6800 | ABT | 2007-02-23 | 25.712482452392578 |
6801 | ABT | 2007-02-26 | 26.134706497192383 |
6802 | ABT | 2007-02-27 | 25.83243179321289 |
6803 | ABT | 2007-02-28 | 26.206676483154297 |
6804 | ABT | 2007-03-01 | 25.80364418029785 |
6805 | ABT | 2007-03-02 | 25.4341983795166 |
6806 | ABT | 2007-03-05 | 25.309450149536133 |
6807 | ABT | 2007-03-06 | 25.36702537536621 |
6808 | ABT | 2007-03-07 | 25.280662536621094 |
6809 | ABT | 2007-03-08 | 25.621320724487305 |
6810 | ABT | 2007-03-09 | 26.09632110595703 |
6811 | ABT | 2007-03-12 | 26.091524124145508 |
6812 | ABT | 2007-03-13 | 25.961978912353516 |
6813 | ABT | 2007-03-14 | 25.798845291137695 |
6814 | ABT | 2007-03-15 | 25.731674194335938 |
6815 | ABT | 2007-03-16 | 25.371824264526367 |
6816 | ABT | 2007-03-19 | 25.515764236450195 |
6817 | ABT | 2007-03-20 | 26.139503479003906 |
6818 | ABT | 2007-03-21 | 26.235464096069336 |
6819 | ABT | 2007-03-22 | 26.149099349975586 |
6820 | ABT | 2007-03-23 | 25.84202766418457 |
6821 | ABT | 2007-03-26 | 27.46375274658203 |
6822 | ABT | 2007-03-27 | 27.156679153442383 |
6823 | ABT | 2007-03-28 | 26.75364875793457 |
6824 | ABT | 2007-03-29 | 26.777637481689453 |
6825 | ABT | 2007-03-30 | 26.77284049987793 |
6826 | ABT | 2007-04-02 | 26.777637481689453 |
6827 | ABT | 2007-04-03 | 27.190265655517578 |
6828 | ABT | 2007-04-04 | 27.00794219970703 |
6829 | ABT | 2007-04-05 | 27.358196258544922 |
6830 | ABT | 2007-04-09 | 27.449357986450195 |
6831 | ABT | 2007-04-10 | 27.37738800048828 |
6832 | ABT | 2007-04-11 | 27.348600387573242 |
6833 | ABT | 2007-04-12 | 27.545318603515625 |
6834 | ABT | 2007-04-13 | 28.063501358032227 |
6835 | ABT | 2007-04-16 | 28.25062370300293 |
6836 | ABT | 2007-04-17 | 28.30820083618164 |
6837 | ABT | 2007-04-18 | 27.84279441833496 |
6838 | ABT | 2007-04-19 | 27.46375274658203 |
6839 | ABT | 2007-04-20 | 27.75642967224121 |
6840 | ABT | 2007-04-23 | 27.449357986450195 |
6841 | ABT | 2007-04-24 | 27.430166244506836 |
6842 | ABT | 2007-04-25 | 27.61728858947754 |
6843 | ABT | 2007-04-26 | 27.305418014526367 |
6844 | ABT | 2007-04-27 | 27.233448028564453 |
6845 | ABT | 2007-04-30 | 27.166276931762695 |
6846 | ABT | 2007-05-01 | 27.353397369384766 |
6847 | ABT | 2007-05-02 | 27.439762115478516 |
6848 | ABT | 2007-05-03 | 27.545318603515625 |
6849 | ABT | 2007-05-04 | 27.972339630126953 |
6850 | ABT | 2007-05-07 | 28.284210205078125 |
6851 | ABT | 2007-05-08 | 28.23143196105957 |
6852 | ABT | 2007-05-09 | 28.1546630859375 |
6853 | ABT | 2007-05-10 | 27.506933212280273 |
6854 | ABT | 2007-05-11 | 27.751632690429688 |
6855 | ABT | 2007-05-14 | 27.804410934448242 |
6856 | ABT | 2007-05-15 | 28.1546630859375 |
6857 | ABT | 2007-05-16 | 28.351381301879883 |
6858 | ABT | 2007-05-17 | 28.26021957397461 |
6859 | ABT | 2007-05-18 | 28.514514923095703 |
6860 | ABT | 2007-05-21 | 28.130674362182617 |
6861 | ABT | 2007-05-22 | 27.679662704467773 |
6862 | ABT | 2007-05-23 | 27.449357986450195 |
6863 | ABT | 2007-05-24 | 27.089508056640625 |
6864 | ABT | 2007-05-25 | 27.04632568359375 |
6865 | ABT | 2007-05-29 | 27.1806697845459 |
6866 | ABT | 2007-05-30 | 26.79203224182129 |
6867 | ABT | 2007-05-31 | 27.03672981262207 |
6868 | ABT | 2007-06-01 | 27.012739181518555 |
6869 | ABT | 2007-06-04 | 26.68647575378418 |
6870 | ABT | 2007-06-05 | 26.624101638793945 |
6871 | ABT | 2007-06-06 | 26.264251708984375 |
6872 | ABT | 2007-06-07 | 25.89960479736328 |
6873 | ABT | 2007-06-08 | 26.048341751098633 |
6874 | ABT | 2007-06-11 | 25.93798828125 |
6875 | ABT | 2007-06-12 | 25.592531204223633 |
6876 | ABT | 2007-06-13 | 26.000362396240234 |
6877 | ABT | 2007-06-14 | 26.000362396240234 |
6878 | ABT | 2007-06-15 | 26.254655838012695 |
6879 | ABT | 2007-06-18 | 26.168291091918945 |
6880 | ABT | 2007-06-19 | 26.235464096069336 |
6881 | ABT | 2007-06-20 | 26.04354476928711 |
6882 | ABT | 2007-06-21 | 25.81324005126953 |
6883 | ABT | 2007-06-22 | 25.362228393554688 |
6884 | ABT | 2007-06-25 | 25.933189392089844 |
6885 | ABT | 2007-06-26 | 25.894805908203125 |
6886 | ABT | 2007-06-27 | 25.894805908203125 |
6887 | ABT | 2007-06-28 | 25.774856567382812 |
6888 | ABT | 2007-06-29 | 25.69329071044922 |
6889 | ABT | 2007-07-02 | 26.06273651123047 |
6890 | ABT | 2007-07-03 | 26.06273651123047 |
6891 | ABT | 2007-07-05 | 26.019554138183594 |
6892 | ABT | 2007-07-06 | 25.90920066833496 |
6893 | ABT | 2007-07-09 | 25.770057678222656 |
6894 | ABT | 2007-07-10 | 25.391016006469727 |
6895 | ABT | 2007-07-11 | 25.5301570892334 |
6896 | ABT | 2007-07-12 | 25.794048309326172 |
6897 | ABT | 2007-07-13 | 25.544551849365234 |
6898 | ABT | 2007-07-16 | 25.698087692260742 |
6899 | ABT | 2007-07-17 | 25.61652183532715 |
6900 | ABT | 2007-07-18 | 25.765260696411133 |
6901 | ABT | 2007-07-19 | 26.06273651123047 |
6902 | ABT | 2007-07-20 | 25.36702537536621 |
6903 | ABT | 2007-07-23 | 25.87081527709961 |
6904 | ABT | 2007-07-24 | 25.194297790527344 |
6905 | ABT | 2007-07-25 | 25.09354019165039 |
6906 | ABT | 2007-07-26 | 24.512981414794922 |
6907 | ABT | 2007-07-27 | 24.00439453125 |
6908 | ABT | 2007-07-30 | 24.38343620300293 |
6909 | ABT | 2007-07-31 | 24.321062088012695 |
6910 | ABT | 2007-08-01 | 24.445810317993164 |
6911 | ABT | 2007-08-02 | 24.570558547973633 |
6912 | ABT | 2007-08-03 | 24.512981414794922 |
6913 | ABT | 2007-08-06 | 25.486976623535156 |
6914 | ABT | 2007-08-07 | 26.05314064025879 |
6915 | ABT | 2007-08-08 | 27.012739181518555 |
6916 | ABT | 2007-08-09 | 26.35541343688965 |
6917 | ABT | 2007-08-10 | 26.494556427001953 |
6918 | ABT | 2007-08-13 | 25.856422424316406 |
6919 | ABT | 2007-08-14 | 25.175106048583984 |
6920 | ABT | 2007-08-15 | 25.117530822753906 |
6921 | ABT | 2007-08-16 | 24.882427215576172 |
6922 | ABT | 2007-08-17 | 25.299854278564453 |
6923 | ABT | 2007-08-20 | 25.136722564697266 |
6924 | ABT | 2007-08-21 | 25.12232780456543 |
6925 | ABT | 2007-08-22 | 25.01677131652832 |
6926 | ABT | 2007-08-23 | 25.0263671875 |
6927 | ABT | 2007-08-24 | 25.203893661499023 |
6928 | ABT | 2007-08-27 | 24.954397201538086 |
6929 | ABT | 2007-08-28 | 24.369041442871094 |
6930 | ABT | 2007-08-29 | 24.70490264892578 |
6931 | ABT | 2007-08-30 | 24.661720275878906 |
6932 | ABT | 2007-08-31 | 24.906417846679688 |
6933 | ABT | 2007-09-04 | 24.748083114624023 |
6934 | ABT | 2007-09-05 | 24.815256118774414 |
6935 | ABT | 2007-09-06 | 25.381420135498047 |
6936 | ABT | 2007-09-07 | 24.882427215576172 |
6937 | ABT | 2007-09-10 | 24.796064376831055 |
6938 | ABT | 2007-09-11 | 24.930408477783203 |
6939 | ABT | 2007-09-12 | 25.069549560546875 |
6940 | ABT | 2007-09-13 | 25.0263671875 |
6941 | ABT | 2007-09-14 | 24.99757957458496 |
6942 | ABT | 2007-09-17 | 24.944801330566406 |
6943 | ABT | 2007-09-18 | 25.7172794342041 |
6944 | ABT | 2007-09-19 | 25.885210037231445 |
6945 | ABT | 2007-09-20 | 25.760461807250977 |
6946 | ABT | 2007-09-21 | 26.120311737060547 |
6947 | ABT | 2007-09-24 | 25.84202766418457 |
6948 | ABT | 2007-09-25 | 26.077129364013672 |
6949 | ABT | 2007-09-26 | 25.90920066833496 |
6950 | ABT | 2007-09-27 | 25.933189392089844 |
6951 | ABT | 2007-09-28 | 25.72687530517578 |
6952 | ABT | 2007-10-01 | 26.489757537841797 |
6953 | ABT | 2007-10-02 | 26.609708786010742 |
6954 | ABT | 2007-10-03 | 26.643293380737305 |
6955 | ABT | 2007-10-04 | 26.64809226989746 |
6956 | ABT | 2007-10-05 | 26.388999938964844 |
6957 | ABT | 2007-10-08 | 26.360212326049805 |
6958 | ABT | 2007-10-09 | 26.321828842163086 |
6959 | ABT | 2007-10-10 | 26.024351119995117 |
6960 | ABT | 2007-10-11 | 25.602127075195312 |
6961 | ABT | 2007-10-12 | 25.256671905517578 |
6962 | ABT | 2007-10-15 | 24.911216735839844 |
6963 | ABT | 2007-10-16 | 24.935205459594727 |
6964 | ABT | 2007-10-17 | 24.565759658813477 |
6965 | ABT | 2007-10-18 | 24.7912654876709 |
6966 | ABT | 2007-10-19 | 24.661720275878906 |
6967 | ABT | 2007-10-22 | 24.776872634887695 |
6968 | ABT | 2007-10-23 | 24.863235473632812 |
6969 | ABT | 2007-10-24 | 25.362228393554688 |
6970 | ABT | 2007-10-25 | 25.846826553344727 |
6971 | ABT | 2007-10-26 | 25.942785263061523 |
6972 | ABT | 2007-10-29 | 26.125110626220703 |
6973 | ABT | 2007-10-30 | 26.2210693359375 |
6974 | ABT | 2007-10-31 | 26.206676483154297 |
6975 | ABT | 2007-11-01 | 25.96677589416504 |
6976 | ABT | 2007-11-02 | 25.933189392089844 |
6977 | ABT | 2007-11-05 | 25.91879653930664 |
6978 | ABT | 2007-11-06 | 26.07233238220215 |
6979 | ABT | 2007-11-07 | 25.789249420166016 |
6980 | ABT | 2007-11-08 | 25.87081527709961 |
6981 | ABT | 2007-11-09 | 25.96677589416504 |
6982 | ABT | 2007-11-12 | 26.23066520690918 |
6983 | ABT | 2007-11-13 | 26.4417781829834 |
6984 | ABT | 2007-11-14 | 26.057937622070312 |
6985 | ABT | 2007-11-15 | 26.139503479003906 |
6986 | ABT | 2007-11-16 | 26.489757537841797 |
6987 | ABT | 2007-11-19 | 26.302635192871094 |
6988 | ABT | 2007-11-20 | 26.66728401184082 |
6989 | ABT | 2007-11-21 | 26.25945472717285 |
6990 | ABT | 2007-11-23 | 26.624101638793945 |
6991 | ABT | 2007-11-26 | 26.029150009155273 |
6992 | ABT | 2007-11-27 | 26.825618743896484 |
6993 | ABT | 2007-11-28 | 27.070316314697266 |
6994 | ABT | 2007-11-29 | 27.348600387573242 |
6995 | ABT | 2007-11-30 | 27.593297958374023 |
6996 | ABT | 2007-12-03 | 27.353397369384766 |
6997 | ABT | 2007-12-04 | 27.588499069213867 |
6998 | ABT | 2007-12-05 | 27.905168533325195 |
6999 | ABT | 2007-12-06 | 27.90036964416504 |
7000 | ABT | 2007-12-07 | 27.933956146240234 |
7001 | ABT | 2007-12-10 | 28.26021957397461 |
7002 | ABT | 2007-12-11 | 27.87158203125 |
7003 | ABT | 2007-12-12 | 27.88117790222168 |
7004 | ABT | 2007-12-13 | 28.010723114013672 |
7005 | ABT | 2007-12-14 | 27.593297958374023 |
7006 | ABT | 2007-12-17 | 27.23824691772461 |
7007 | ABT | 2007-12-18 | 27.679662704467773 |
7008 | ABT | 2007-12-19 | 27.458953857421875 |
7009 | ABT | 2007-12-20 | 27.6364803314209 |
7010 | ABT | 2007-12-21 | 27.953147888183594 |
7011 | ABT | 2007-12-24 | 27.99633026123047 |
7012 | ABT | 2007-12-26 | 27.770824432373047 |
7013 | ABT | 2007-12-27 | 27.339004516601562 |
7014 | ABT | 2007-12-28 | 27.458953857421875 |
7015 | ABT | 2007-12-31 | 26.94076919555664 |
7016 | ABT | 2008-01-02 | 26.777637481689453 |
7017 | ABT | 2008-01-03 | 26.614505767822266 |
7018 | ABT | 2008-01-04 | 26.768041610717773 |
7019 | ABT | 2008-01-07 | 27.588499069213867 |
7020 | ABT | 2008-01-08 | 28.312997817993164 |
7021 | ABT | 2008-01-09 | 28.807191848754883 |
7022 | ABT | 2008-01-10 | 28.840778350830078 |
7023 | ABT | 2008-01-11 | 29.02790069580078 |
7024 | ABT | 2008-01-14 | 28.754413604736328 |
7025 | ABT | 2008-01-15 | 28.62966537475586 |
7026 | ABT | 2008-01-16 | 29.02790069580078 |
7027 | ABT | 2008-01-17 | 28.66805076599121 |
7028 | ABT | 2008-01-18 | 28.514514923095703 |
7029 | ABT | 2008-01-22 | 27.583702087402344 |
7030 | ABT | 2008-01-23 | 27.814006805419922 |
7031 | ABT | 2008-01-24 | 27.37738800048828 |
7032 | ABT | 2008-01-25 | 26.619304656982422 |
7033 | ABT | 2008-01-28 | 27.079912185668945 |
7034 | ABT | 2008-01-29 | 26.988750457763672 |
7035 | ABT | 2008-01-30 | 26.844810485839844 |
7036 | ABT | 2008-01-31 | 26.955163955688477 |
7037 | ABT | 2008-02-01 | 27.612489700317383 |
7038 | ABT | 2008-02-04 | 27.85239028930664 |
7039 | ABT | 2008-02-05 | 27.51173210144043 |
7040 | ABT | 2008-02-06 | 27.698854446411133 |
7041 | ABT | 2008-02-07 | 27.876380920410156 |
7042 | ABT | 2008-02-08 | 27.252639770507812 |
7043 | ABT | 2008-02-11 | 27.031932830810547 |
7044 | ABT | 2008-02-12 | 26.844810485839844 |
7045 | ABT | 2008-02-13 | 27.118295669555664 |
7046 | ABT | 2008-02-14 | 26.57132339477539 |
7047 | ABT | 2008-02-15 | 26.652889251708984 |
7048 | ABT | 2008-02-19 | 26.662485122680664 |
7049 | ABT | 2008-02-20 | 26.681678771972656 |
7050 | ABT | 2008-02-21 | 26.321828842163086 |
7051 | ABT | 2008-02-22 | 26.168291091918945 |
7052 | ABT | 2008-02-25 | 26.614505767822266 |
7053 | ABT | 2008-02-26 | 26.662485122680664 |
7054 | ABT | 2008-02-27 | 26.168291091918945 |
7055 | ABT | 2008-02-28 | 26.014755249023438 |
7056 | ABT | 2008-02-29 | 25.69329071044922 |
7057 | ABT | 2008-03-03 | 25.53975486755371 |
7058 | ABT | 2008-03-04 | 25.544551849365234 |
7059 | ABT | 2008-03-05 | 25.419803619384766 |
7060 | ABT | 2008-03-06 | 24.992782592773438 |
7061 | ABT | 2008-03-07 | 24.48899269104004 |
7062 | ABT | 2008-03-10 | 24.27787971496582 |
7063 | ABT | 2008-03-11 | 24.40262794494629 |
7064 | ABT | 2008-03-12 | 24.632932662963867 |
7065 | ABT | 2008-03-13 | 25.213489532470703 |
7066 | ABT | 2008-03-14 | 24.652124404907227 |
7067 | ABT | 2008-03-17 | 25.21828842163086 |
7068 | ABT | 2008-03-18 | 25.82283592224121 |
7069 | ABT | 2008-03-19 | 26.09632110595703 |
7070 | ABT | 2008-03-20 | 26.70566749572754 |
7071 | ABT | 2008-03-24 | 26.595314025878906 |
7072 | ABT | 2008-03-25 | 26.163494110107422 |
7073 | ABT | 2008-03-26 | 25.923593521118164 |
7074 | ABT | 2008-03-27 | 25.69329071044922 |
7075 | ABT | 2008-03-28 | 25.46298599243164 |
7076 | ABT | 2008-03-31 | 26.460969924926758 |
7077 | ABT | 2008-04-01 | 26.499353408813477 |
7078 | ABT | 2008-04-02 | 26.05314064025879 |
7079 | ABT | 2008-04-03 | 26.163494110107422 |
7080 | ABT | 2008-04-04 | 26.312231063842773 |
7081 | ABT | 2008-04-07 | 26.32662582397461 |
7082 | ABT | 2008-04-08 | 25.90920066833496 |
7083 | ABT | 2008-04-09 | 25.846826553344727 |
7084 | ABT | 2008-04-10 | 25.866018295288086 |
7085 | ABT | 2008-04-11 | 25.33344078063965 |
7086 | ABT | 2008-04-14 | 25.175106048583984 |
7087 | ABT | 2008-04-15 | 24.906417846679688 |
7088 | ABT | 2008-04-16 | 24.63772964477539 |
7089 | ABT | 2008-04-17 | 24.436214447021484 |
7090 | ABT | 2008-04-18 | 24.33545684814453 |
7091 | ABT | 2008-04-21 | 24.244293212890625 |
7092 | ABT | 2008-04-22 | 24.2394962310791 |
7093 | ABT | 2008-04-23 | 24.25868797302246 |
7094 | ABT | 2008-04-24 | 24.201112747192383 |
7095 | ABT | 2008-04-25 | 24.604143142700195 |
7096 | ABT | 2008-04-28 | 24.76247787475586 |
7097 | ABT | 2008-04-29 | 25.659704208374023 |
7098 | ABT | 2008-04-30 | 25.309450149536133 |
7099 | ABT | 2008-05-01 | 25.7028865814209 |
7100 | ABT | 2008-05-02 | 25.51096534729004 |
7101 | ABT | 2008-05-05 | 25.429399490356445 |
7102 | ABT | 2008-05-06 | 25.22788429260254 |
7103 | ABT | 2008-05-07 | 24.60894203186035 |
7104 | ABT | 2008-05-08 | 24.604143142700195 |
7105 | ABT | 2008-05-09 | 24.844043731689453 |
7106 | ABT | 2008-05-12 | 25.32384490966797 |
7107 | ABT | 2008-05-13 | 26.101119995117188 |
7108 | ABT | 2008-05-14 | 26.30743408203125 |
7109 | ABT | 2008-05-15 | 26.32662582397461 |
7110 | ABT | 2008-05-16 | 26.249858856201172 |
7111 | ABT | 2008-05-19 | 26.41299057006836 |
7112 | ABT | 2008-05-20 | 26.235464096069336 |
7113 | ABT | 2008-05-21 | 26.081928253173828 |
7114 | ABT | 2008-05-22 | 26.31702995300293 |
7115 | ABT | 2008-05-23 | 26.03394889831543 |
7116 | ABT | 2008-05-27 | 26.19228172302246 |
7117 | ABT | 2008-05-28 | 25.95718002319336 |
7118 | ABT | 2008-05-29 | 26.849607467651367 |
7119 | ABT | 2008-05-30 | 27.03672981262207 |
7120 | ABT | 2008-06-02 | 26.71526336669922 |
7121 | ABT | 2008-06-03 | 26.739253997802734 |
7122 | ABT | 2008-06-04 | 26.868799209594727 |
7123 | ABT | 2008-06-05 | 26.739253997802734 |
7124 | ABT | 2008-06-06 | 26.273847579956055 |
7125 | ABT | 2008-06-09 | 26.283443450927734 |
7126 | ABT | 2008-06-10 | 26.019554138183594 |
7127 | ABT | 2008-06-11 | 25.669300079345703 |
7128 | ABT | 2008-06-12 | 25.875614166259766 |
7129 | ABT | 2008-06-13 | 25.961978912353516 |
7130 | ABT | 2008-06-16 | 26.067533493041992 |
7131 | ABT | 2008-06-17 | 25.7028865814209 |
7132 | ABT | 2008-06-18 | 25.482177734375 |
7133 | ABT | 2008-06-19 | 25.97637176513672 |
7134 | ABT | 2008-06-20 | 25.59733009338379 |
7135 | ABT | 2008-06-23 | 26.048341751098633 |
7136 | ABT | 2008-06-24 | 25.789249420166016 |
7137 | ABT | 2008-06-25 | 25.68369483947754 |
7138 | ABT | 2008-06-26 | 25.304651260375977 |
7139 | ABT | 2008-06-27 | 25.429399490356445 |
7140 | ABT | 2008-06-30 | 25.415006637573242 |
7141 | ABT | 2008-07-01 | 26.009958267211914 |
7142 | ABT | 2008-07-02 | 26.024351119995117 |
7143 | ABT | 2008-07-03 | 26.26905059814453 |
7144 | ABT | 2008-07-07 | 26.000362396240234 |
7145 | ABT | 2008-07-08 | 27.526126861572266 |
7146 | ABT | 2008-07-09 | 27.305418014526367 |
7147 | ABT | 2008-07-10 | 27.516529083251953 |
7148 | ABT | 2008-07-11 | 27.07511329650879 |
7149 | ABT | 2008-07-14 | 26.974355697631836 |
7150 | ABT | 2008-07-15 | 27.75642967224121 |
7151 | ABT | 2008-07-16 | 27.334205627441406 |
7152 | ABT | 2008-07-17 | 27.588499069213867 |
7153 | ABT | 2008-07-18 | 27.62688446044922 |
7154 | ABT | 2008-07-21 | 27.243043899536133 |
7155 | ABT | 2008-07-22 | 27.679662704467773 |
7156 | ABT | 2008-07-23 | 27.343801498413086 |
7157 | ABT | 2008-07-24 | 27.329408645629883 |
7158 | ABT | 2008-07-25 | 27.55011558532715 |
7159 | ABT | 2008-07-28 | 26.969558715820312 |
7160 | ABT | 2008-07-29 | 26.840011596679688 |
7161 | ABT | 2008-07-30 | 27.276630401611328 |
7162 | ABT | 2008-07-31 | 27.031932830810547 |
7163 | ABT | 2008-08-01 | 26.902385711669922 |
7164 | ABT | 2008-08-04 | 27.47334861755371 |
7165 | ABT | 2008-08-05 | 28.169057846069336 |
7166 | ABT | 2008-08-06 | 28.20264434814453 |
7167 | ABT | 2008-08-07 | 28.001127243041992 |
7168 | ABT | 2008-08-08 | 28.322593688964844 |
7169 | ABT | 2008-08-11 | 28.26021957397461 |
7170 | ABT | 2008-08-12 | 28.25062370300293 |
7171 | ABT | 2008-08-13 | 28.044309616088867 |
7172 | ABT | 2008-08-14 | 28.164260864257812 |
7173 | ABT | 2008-08-15 | 28.605676651000977 |
7174 | ABT | 2008-08-18 | 28.28900718688965 |
7175 | ABT | 2008-08-19 | 28.24102783203125 |
7176 | ABT | 2008-08-20 | 27.991531372070312 |
7177 | ABT | 2008-08-21 | 27.847591400146484 |
7178 | ABT | 2008-08-22 | 28.058704376220703 |
7179 | ABT | 2008-08-25 | 27.713247299194336 |
7180 | ABT | 2008-08-26 | 27.622085571289062 |
7181 | ABT | 2008-08-27 | 27.694055557250977 |
7182 | ABT | 2008-08-28 | 28.188249588012695 |
7183 | ABT | 2008-08-29 | 27.554914474487305 |
7184 | ABT | 2008-09-02 | 28.312997817993164 |
7185 | ABT | 2008-09-03 | 27.79481315612793 |
7186 | ABT | 2008-09-04 | 27.14228630065918 |
7187 | ABT | 2008-09-05 | 27.353397369384766 |
7188 | ABT | 2008-09-08 | 28.029916763305664 |
7189 | ABT | 2008-09-09 | 27.578903198242188 |
7190 | ABT | 2008-09-10 | 27.780420303344727 |
7191 | ABT | 2008-09-11 | 28.456937789916992 |
7192 | ABT | 2008-09-12 | 28.351381301879883 |
7193 | ABT | 2008-09-15 | 28.058704376220703 |
7194 | ABT | 2008-09-16 | 28.69683837890625 |
7195 | ABT | 2008-09-17 | 27.468549728393555 |
7196 | ABT | 2008-09-18 | 27.866783142089844 |
7197 | ABT | 2008-09-19 | 28.169057846069336 |
7198 | ABT | 2008-09-22 | 27.415771484375 |
7199 | ABT | 2008-09-23 | 28.073097229003906 |
7200 | ABT | 2008-09-24 | 28.236230850219727 |
7201 | ABT | 2008-09-25 | 28.466533660888672 |
7202 | ABT | 2008-09-26 | 28.500120162963867 |
7203 | ABT | 2008-09-29 | 27.54051971435547 |
7204 | ABT | 2008-09-30 | 27.62688446044922 |
7205 | ABT | 2008-10-01 | 27.96754264831543 |
7206 | ABT | 2008-10-02 | 28.26021957397461 |
7207 | ABT | 2008-10-03 | 28.073097229003906 |
7208 | ABT | 2008-10-06 | 27.060720443725586 |
7209 | ABT | 2008-10-07 | 26.81122398376465 |
7210 | ABT | 2008-10-08 | 26.52814292907715 |
7211 | ABT | 2008-10-09 | 24.109949111938477 |
7212 | ABT | 2008-10-10 | 23.726110458374023 |
7213 | ABT | 2008-10-13 | 26.009958267211914 |
7214 | ABT | 2008-10-14 | 26.283443450927734 |
7215 | ABT | 2008-10-15 | 25.85162353515625 |
7216 | ABT | 2008-10-16 | 26.57132339477539 |
7217 | ABT | 2008-10-17 | 26.609708786010742 |
7218 | ABT | 2008-10-20 | 27.612489700317383 |
7219 | ABT | 2008-10-21 | 26.864002227783203 |
7220 | ABT | 2008-10-22 | 25.84202766418457 |
7221 | ABT | 2008-10-23 | 26.398595809936523 |
7222 | ABT | 2008-10-24 | 26.05314064025879 |
7223 | ABT | 2008-10-27 | 25.51096534729004 |
7224 | ABT | 2008-10-28 | 26.388999938964844 |
7225 | ABT | 2008-10-29 | 25.990766525268555 |
7226 | ABT | 2008-10-30 | 26.177888870239258 |
7227 | ABT | 2008-10-31 | 26.460969924926758 |
7228 | ABT | 2008-11-03 | 26.868799209594727 |
7229 | ABT | 2008-11-04 | 27.06551742553711 |
7230 | ABT | 2008-11-05 | 26.475364685058594 |
7231 | ABT | 2008-11-06 | 25.784452438354492 |
7232 | ABT | 2008-11-07 | 26.532939910888672 |
7233 | ABT | 2008-11-10 | 26.57132339477539 |
7234 | ABT | 2008-11-11 | 26.470565795898438 |
7235 | ABT | 2008-11-12 | 26.149099349975586 |
7236 | ABT | 2008-11-13 | 27.415771484375 |
7237 | ABT | 2008-11-14 | 26.417787551879883 |
7238 | ABT | 2008-11-17 | 26.54253578186035 |
7239 | ABT | 2008-11-18 | 27.14228630065918 |
7240 | ABT | 2008-11-19 | 26.158695220947266 |
7241 | ABT | 2008-11-20 | 24.157930374145508 |
7242 | ABT | 2008-11-21 | 24.719295501708984 |
7243 | ABT | 2008-11-24 | 24.36424446105957 |
7244 | ABT | 2008-11-25 | 24.575355529785156 |
7245 | ABT | 2008-11-26 | 24.64732551574707 |
7246 | ABT | 2008-11-28 | 25.136722564697266 |
7247 | ABT | 2008-12-01 | 24.061969757080078 |
7248 | ABT | 2008-12-02 | 24.935205459594727 |
7249 | ABT | 2008-12-03 | 25.50136947631836 |
7250 | ABT | 2008-12-04 | 24.963993072509766 |
7251 | ABT | 2008-12-05 | 25.309450149536133 |
7252 | ABT | 2008-12-08 | 25.391016006469727 |
7253 | ABT | 2008-12-09 | 24.935205459594727 |
7254 | ABT | 2008-12-10 | 24.719295501708984 |
7255 | ABT | 2008-12-11 | 24.484193801879883 |
7256 | ABT | 2008-12-12 | 24.349849700927734 |
7257 | ABT | 2008-12-15 | 24.776872634887695 |
7258 | ABT | 2008-12-16 | 25.506168365478516 |
7259 | ABT | 2008-12-17 | 24.9783878326416 |
7260 | ABT | 2008-12-18 | 24.944801330566406 |
7261 | ABT | 2008-12-19 | 25.079145431518555 |
7262 | ABT | 2008-12-22 | 25.290258407592773 |
7263 | ABT | 2008-12-23 | 25.170307159423828 |
7264 | ABT | 2008-12-24 | 25.261470794677734 |
7265 | ABT | 2008-12-26 | 25.194297790527344 |
7266 | ABT | 2008-12-29 | 25.031166076660156 |
7267 | ABT | 2008-12-30 | 25.506168365478516 |
7268 | ABT | 2008-12-31 | 25.60692596435547 |
7269 | ABT | 2009-01-02 | 25.698087692260742 |
7270 | ABT | 2009-01-05 | 25.256671905517578 |
7271 | ABT | 2009-01-06 | 24.431415557861328 |
7272 | ABT | 2009-01-07 | 24.29707145690918 |
7273 | ABT | 2009-01-08 | 24.565759658813477 |
7274 | ABT | 2009-01-09 | 24.551366806030273 |
7275 | ABT | 2009-01-12 | 24.018787384033203 |
7276 | ABT | 2009-01-13 | 24.018787384033203 |
7277 | ABT | 2009-01-14 | 23.735706329345703 |
7278 | ABT | 2009-01-15 | 23.615755081176758 |
7279 | ABT | 2009-01-16 | 23.951616287231445 |
7280 | ABT | 2009-01-20 | 23.606159210205078 |
7281 | ABT | 2009-01-21 | 25.10313606262207 |
7282 | ABT | 2009-01-22 | 25.4341983795166 |
7283 | ABT | 2009-01-23 | 25.338237762451172 |
7284 | ABT | 2009-01-26 | 25.933189392089844 |
7285 | ABT | 2009-01-27 | 26.09632110595703 |
7286 | ABT | 2009-01-28 | 26.369808197021484 |
7287 | ABT | 2009-01-29 | 26.585718154907227 |
7288 | ABT | 2009-01-30 | 26.600112915039062 |
7289 | ABT | 2009-02-02 | 26.662485122680664 |
7290 | ABT | 2009-02-03 | 27.339004516601562 |
7291 | ABT | 2009-02-04 | 26.825618743896484 |
7292 | ABT | 2009-02-05 | 27.12309455871582 |
7293 | ABT | 2009-02-06 | 27.420570373535156 |
7294 | ABT | 2009-02-09 | 27.468549728393555 |
7295 | ABT | 2009-02-10 | 26.768041610717773 |
7296 | ABT | 2009-02-11 | 26.7248592376709 |
7297 | ABT | 2009-02-12 | 26.93117332458496 |
7298 | ABT | 2009-02-13 | 26.360212326049805 |
7299 | ABT | 2009-02-17 | 25.875614166259766 |
7300 | ABT | 2009-02-18 | 26.005159378051758 |
7301 | ABT | 2009-02-19 | 26.129907608032227 |
7302 | ABT | 2009-02-20 | 25.923593521118164 |
7303 | ABT | 2009-02-23 | 25.621320724487305 |
7304 | ABT | 2009-02-24 | 26.264251708984375 |
7305 | ABT | 2009-02-25 | 25.72687530517578 |
7306 | ABT | 2009-02-26 | 24.26828384399414 |
7307 | ABT | 2009-02-27 | 22.71373176574707 |
7308 | ABT | 2009-03-02 | 22.569791793823242 |
7309 | ABT | 2009-03-03 | 21.98443603515625 |
7310 | ABT | 2009-03-04 | 22.636964797973633 |
7311 | ABT | 2009-03-05 | 22.08999252319336 |
7312 | ABT | 2009-03-06 | 22.497821807861328 |
7313 | ABT | 2009-03-09 | 22.38266944885254 |
7314 | ABT | 2009-03-10 | 22.541004180908203 |
7315 | ABT | 2009-03-11 | 21.336706161499023 |
7316 | ABT | 2009-03-12 | 22.38266944885254 |
7317 | ABT | 2009-03-13 | 22.47863006591797 |
7318 | ABT | 2009-03-16 | 22.95842933654785 |
7319 | ABT | 2009-03-17 | 23.57737159729004 |
7320 | ABT | 2009-03-18 | 23.332674026489258 |
7321 | ABT | 2009-03-19 | 22.804893493652344 |
7322 | ABT | 2009-03-20 | 22.8096923828125 |
7323 | ABT | 2009-03-23 | 23.395048141479492 |
7324 | ABT | 2009-03-24 | 22.291507720947266 |
7325 | ABT | 2009-03-25 | 22.085193634033203 |
7326 | ABT | 2009-03-26 | 22.286710739135742 |
7327 | ABT | 2009-03-27 | 22.358680725097656 |
7328 | ABT | 2009-03-30 | 22.97762107849121 |
7329 | ABT | 2009-03-31 | 22.886459350585938 |
7330 | ABT | 2009-04-01 | 22.406660079956055 |
7331 | ABT | 2009-04-02 | 21.77332305908203 |
7332 | ABT | 2009-04-03 | 21.16877555847168 |
7333 | ABT | 2009-04-06 | 20.804128646850586 |
7334 | ABT | 2009-04-07 | 20.593015670776367 |
7335 | ABT | 2009-04-08 | 20.952865600585938 |
7336 | ABT | 2009-04-09 | 21.125593185424805 |
7337 | ABT | 2009-04-13 | 21.29352378845215 |
7338 | ABT | 2009-04-14 | 21.451858520507812 |
7339 | ABT | 2009-04-15 | 20.4682674407959 |
7340 | ABT | 2009-04-16 | 20.482662200927734 |
7341 | ABT | 2009-04-17 | 21.058422088623047 |
7342 | ABT | 2009-04-20 | 21.154382705688477 |
7343 | ABT | 2009-04-21 | 21.288726806640625 |
7344 | ABT | 2009-04-22 | 20.39150047302246 |
7345 | ABT | 2009-04-23 | 20.804128646850586 |
7346 | ABT | 2009-04-24 | 20.67458152770996 |
7347 | ABT | 2009-04-27 | 20.708168029785156 |
7348 | ABT | 2009-04-28 | 20.636198043823242 |
7349 | ABT | 2009-04-29 | 20.44907569885254 |
7350 | ABT | 2009-04-30 | 20.07962989807129 |
7351 | ABT | 2009-05-01 | 19.921295166015625 |
7352 | ABT | 2009-05-04 | 20.717763900756836 |
7353 | ABT | 2009-05-05 | 20.981653213500977 |
7354 | ABT | 2009-05-06 | 20.597814559936523 |
7355 | ABT | 2009-05-07 | 21.408676147460938 |
7356 | ABT | 2009-05-08 | 21.55741310119629 |
7357 | ABT | 2009-05-11 | 21.52862548828125 |
7358 | ABT | 2009-05-12 | 21.787717819213867 |
7359 | ABT | 2009-05-13 | 21.830900192260742 |
7360 | ABT | 2009-05-14 | 21.41347312927246 |
7361 | ABT | 2009-05-15 | 20.784936904907227 |
7362 | ABT | 2009-05-18 | 20.727359771728516 |
7363 | ABT | 2009-05-19 | 20.573823928833008 |
7364 | ABT | 2009-05-20 | 20.669784545898438 |
7365 | ABT | 2009-05-21 | 20.784936904907227 |
7366 | ABT | 2009-05-22 | 21.082412719726562 |
7367 | ABT | 2009-05-26 | 21.384685516357422 |
7368 | ABT | 2009-05-27 | 21.298322677612305 |
7369 | ABT | 2009-05-28 | 21.399080276489258 |
7370 | ABT | 2009-05-29 | 21.619787216186523 |
7371 | ABT | 2009-06-01 | 21.581403732299805 |
7372 | ABT | 2009-06-02 | 21.6629695892334 |
7373 | ABT | 2009-06-03 | 21.648576736450195 |
7374 | ABT | 2009-06-04 | 21.471050262451172 |
7375 | ABT | 2009-06-05 | 21.581403732299805 |
7376 | ABT | 2009-06-08 | 21.461454391479492 |
7377 | ABT | 2009-06-09 | 21.279130935668945 |
7378 | ABT | 2009-06-10 | 21.183170318603516 |
7379 | ABT | 2009-06-11 | 21.3798885345459 |
7380 | ABT | 2009-06-12 | 21.792516708374023 |
7381 | ABT | 2009-06-15 | 21.461454391479492 |
7382 | ABT | 2009-06-16 | 21.461454391479492 |
7383 | ABT | 2009-06-17 | 22.03241539001465 |
7384 | ABT | 2009-06-18 | 22.867267608642578 |
7385 | ABT | 2009-06-19 | 22.82888412475586 |
7386 | ABT | 2009-06-22 | 22.411457061767578 |
7387 | ABT | 2009-06-23 | 22.483427047729492 |
7388 | ABT | 2009-06-24 | 22.545801162719727 |
7389 | ABT | 2009-06-25 | 23.039995193481445 |
7390 | ABT | 2009-06-26 | 22.756914138793945 |
7391 | ABT | 2009-06-29 | 22.94403648376465 |
7392 | ABT | 2009-06-30 | 22.569791793823242 |
7393 | ABT | 2009-07-01 | 22.377872467041016 |
7394 | ABT | 2009-07-02 | 22.20514488220215 |
7395 | ABT | 2009-07-06 | 22.07080078125 |
7396 | ABT | 2009-07-07 | 21.754131317138672 |
7397 | ABT | 2009-07-08 | 22.21953773498535 |
7398 | ABT | 2009-07-09 | 22.037214279174805 |
7399 | ABT | 2009-07-10 | 21.787717819213867 |
7400 | ABT | 2009-07-13 | 22.142770767211914 |
7401 | ABT | 2009-07-14 | 22.3059024810791 |
7402 | ABT | 2009-07-15 | 21.725343704223633 |
7403 | ABT | 2009-07-16 | 21.562211990356445 |
7404 | ABT | 2009-07-17 | 21.336706161499023 |
7405 | ABT | 2009-07-20 | 21.59579849243164 |
7406 | ABT | 2009-07-21 | 21.590999603271484 |
7407 | ABT | 2009-07-22 | 21.21675682067871 |
7408 | ABT | 2009-07-23 | 21.03443145751953 |
7409 | ABT | 2009-07-24 | 21.59579849243164 |
7410 | ABT | 2009-07-27 | 21.60539436340332 |
7411 | ABT | 2009-07-28 | 21.797313690185547 |
7412 | ABT | 2009-07-29 | 21.922061920166016 |
7413 | ABT | 2009-07-30 | 21.926860809326172 |
7414 | ABT | 2009-07-31 | 21.58620262145996 |
7415 | ABT | 2009-08-03 | 21.504636764526367 |
7416 | ABT | 2009-08-04 | 21.25514030456543 |
7417 | ABT | 2009-08-05 | 21.1112003326416 |
7418 | ABT | 2009-08-06 | 20.933673858642578 |
7419 | ABT | 2009-08-07 | 21.03443145751953 |
7420 | ABT | 2009-08-10 | 21.36069679260254 |
7421 | ABT | 2009-08-11 | 21.447059631347656 |
7422 | ABT | 2009-08-12 | 21.115997314453125 |
7423 | ABT | 2009-08-13 | 21.26473617553711 |
7424 | ABT | 2009-08-14 | 21.28392791748047 |
7425 | ABT | 2009-08-17 | 21.475847244262695 |
7426 | ABT | 2009-08-18 | 21.269533157348633 |
7427 | ABT | 2009-08-19 | 21.672565460205078 |
7428 | ABT | 2009-08-20 | 21.725343704223633 |
7429 | ABT | 2009-08-21 | 21.778121948242188 |
7430 | ABT | 2009-08-24 | 22.10918426513672 |
7431 | ABT | 2009-08-25 | 22.03241539001465 |
7432 | ABT | 2009-08-26 | 22.104385375976562 |
7433 | ABT | 2009-08-27 | 22.36347770690918 |
7434 | ABT | 2009-08-28 | 22.03241539001465 |
7435 | ABT | 2009-08-31 | 21.701353073120117 |
7436 | ABT | 2009-09-01 | 21.648576736450195 |
7437 | ABT | 2009-09-02 | 21.590999603271484 |
7438 | ABT | 2009-09-03 | 21.619787216186523 |
7439 | ABT | 2009-09-04 | 21.893274307250977 |
7440 | ABT | 2009-09-08 | 22.027618408203125 |
7441 | ABT | 2009-09-09 | 22.243528366088867 |
7442 | ABT | 2009-09-10 | 22.48822593688965 |
7443 | ABT | 2009-09-11 | 22.46903419494629 |
7444 | ABT | 2009-09-14 | 22.708934783935547 |
7445 | ABT | 2009-09-15 | 22.593782424926758 |
7446 | ABT | 2009-09-16 | 22.416255950927734 |
7447 | ABT | 2009-09-17 | 22.243528366088867 |
7448 | ABT | 2009-09-18 | 22.056406021118164 |
7449 | ABT | 2009-09-21 | 22.320295333862305 |
7450 | ABT | 2009-09-22 | 22.42105484008789 |
7451 | ABT | 2009-09-23 | 22.133174896240234 |
7452 | ABT | 2009-09-24 | 22.521812438964844 |
7453 | ABT | 2009-09-25 | 22.708934783935547 |
7454 | ABT | 2009-09-28 | 23.308683395385742 |
7455 | ABT | 2009-09-29 | 23.55817985534668 |
7456 | ABT | 2009-09-30 | 23.735706329345703 |
7457 | ABT | 2009-10-01 | 23.356664657592773 |
7458 | ABT | 2009-10-02 | 23.913232803344727 |
7459 | ABT | 2009-10-05 | 24.148334503173828 |
7460 | ABT | 2009-10-06 | 24.076364517211914 |
7461 | ABT | 2009-10-07 | 24.009191513061523 |
7462 | ABT | 2009-10-08 | 24.04277801513672 |
7463 | ABT | 2009-10-09 | 24.028383255004883 |
7464 | ABT | 2009-10-12 | 23.989999771118164 |
7465 | ABT | 2009-10-13 | 23.82206916809082 |
7466 | ABT | 2009-10-14 | 24.565759658813477 |
7467 | ABT | 2009-10-15 | 24.906417846679688 |
7468 | ABT | 2009-10-16 | 24.67611312866211 |
7469 | ABT | 2009-10-19 | 25.059953689575195 |
7470 | ABT | 2009-10-20 | 24.882427215576172 |
7471 | ABT | 2009-10-21 | 24.541770935058594 |
7472 | ABT | 2009-10-22 | 25.031166076660156 |
7473 | ABT | 2009-10-23 | 24.61853790283203 |
7474 | ABT | 2009-10-26 | 24.417022705078125 |
7475 | ABT | 2009-10-27 | 24.575355529785156 |
7476 | ABT | 2009-10-28 | 24.47939682006836 |
7477 | ABT | 2009-10-29 | 24.40262794494629 |
7478 | ABT | 2009-10-30 | 24.263486862182617 |
7479 | ABT | 2009-11-02 | 24.426618576049805 |
7480 | ABT | 2009-11-03 | 24.196313858032227 |
7481 | ABT | 2009-11-04 | 24.426618576049805 |
7482 | ABT | 2009-11-05 | 24.767276763916016 |
7483 | ABT | 2009-11-06 | 24.72409439086914 |
7484 | ABT | 2009-11-09 | 25.117530822753906 |
7485 | ABT | 2009-11-10 | 25.33344078063965 |
7486 | ABT | 2009-11-11 | 25.554147720336914 |
7487 | ABT | 2009-11-12 | 25.53975486755371 |
7488 | ABT | 2009-11-13 | 25.405410766601562 |
7489 | ABT | 2009-11-16 | 25.731674194335938 |
7490 | ABT | 2009-11-17 | 25.57813835144043 |
7491 | ABT | 2009-11-18 | 25.515764236450195 |
7492 | ABT | 2009-11-19 | 25.410207748413086 |
7493 | ABT | 2009-11-20 | 25.73647117614746 |
7494 | ABT | 2009-11-23 | 25.49177360534668 |
7495 | ABT | 2009-11-24 | 26.024351119995117 |
7496 | ABT | 2009-11-25 | 26.105918884277344 |
7497 | ABT | 2009-11-27 | 25.94758415222168 |
7498 | ABT | 2009-11-30 | 26.144302368164062 |
7499 | ABT | 2009-12-01 | 26.139503479003906 |
7500 | ABT | 2009-12-02 | 26.120311737060547 |
7501 | ABT | 2009-12-03 | 26.024351119995117 |
7502 | ABT | 2009-12-04 | 25.80364418029785 |
7503 | ABT | 2009-12-07 | 25.74606704711914 |
7504 | ABT | 2009-12-08 | 25.544551849365234 |
7505 | ABT | 2009-12-09 | 25.722078323364258 |
7506 | ABT | 2009-12-10 | 25.942785263061523 |
7507 | ABT | 2009-12-11 | 25.798845291137695 |
7508 | ABT | 2009-12-14 | 25.80364418029785 |
7509 | ABT | 2009-12-15 | 25.904401779174805 |
7510 | ABT | 2009-12-16 | 25.85162353515625 |
7511 | ABT | 2009-12-17 | 25.707683563232422 |
7512 | ABT | 2009-12-18 | 25.592531204223633 |
7513 | ABT | 2009-12-21 | 25.87081527709961 |
7514 | ABT | 2009-12-22 | 25.96677589416504 |
7515 | ABT | 2009-12-23 | 25.952381134033203 |
7516 | ABT | 2009-12-24 | 25.981170654296875 |
7517 | ABT | 2009-12-28 | 26.163494110107422 |
7518 | ABT | 2009-12-29 | 26.03394889831543 |
7519 | ABT | 2009-12-30 | 26.168291091918945 |
7520 | ABT | 2009-12-31 | 25.904401779174805 |
7521 | ABT | 2010-01-04 | 26.129907608032227 |
7522 | ABT | 2010-01-05 | 25.91879653930664 |
7523 | ABT | 2010-01-06 | 26.06273651123047 |
7524 | ABT | 2010-01-07 | 26.27864646911621 |
7525 | ABT | 2010-01-08 | 26.41299057006836 |
7526 | ABT | 2010-01-11 | 26.547334671020508 |
7527 | ABT | 2010-01-12 | 26.470565795898438 |
7528 | ABT | 2010-01-13 | 26.52814292907715 |
7529 | ABT | 2010-01-14 | 26.556930541992188 |
7530 | ABT | 2010-01-15 | 26.624101638793945 |
7531 | ABT | 2010-01-19 | 26.964759826660156 |
7532 | ABT | 2010-01-20 | 26.983951568603516 |
7533 | ABT | 2010-01-21 | 26.65768814086914 |
7534 | ABT | 2010-01-22 | 26.153898239135742 |
7535 | ABT | 2010-01-25 | 26.245059967041016 |
7536 | ABT | 2010-01-26 | 26.139503479003906 |
7537 | ABT | 2010-01-27 | 25.86121940612793 |
7538 | ABT | 2010-01-28 | 25.885210037231445 |
7539 | ABT | 2010-01-29 | 25.400611877441406 |
7540 | ABT | 2010-02-01 | 25.592531204223633 |
7541 | ABT | 2010-02-02 | 26.120311737060547 |
7542 | ABT | 2010-02-03 | 26.2210693359375 |
7543 | ABT | 2010-02-04 | 25.82283592224121 |
7544 | ABT | 2010-02-05 | 25.894805908203125 |
7545 | ABT | 2010-02-08 | 25.59733009338379 |
7546 | ABT | 2010-02-09 | 25.59733009338379 |
7547 | ABT | 2010-02-10 | 25.554147720336914 |
7548 | ABT | 2010-02-11 | 25.688491821289062 |
7549 | ABT | 2010-02-12 | 25.875614166259766 |
7550 | ABT | 2010-02-16 | 26.19228172302246 |
7551 | ABT | 2010-02-17 | 26.26905059814453 |
7552 | ABT | 2010-02-18 | 26.374605178833008 |
7553 | ABT | 2010-02-19 | 26.091524124145508 |
7554 | ABT | 2010-02-22 | 26.101119995117188 |
7555 | ABT | 2010-02-23 | 25.894805908203125 |
7556 | ABT | 2010-02-24 | 26.067533493041992 |
7557 | ABT | 2010-02-25 | 25.96677589416504 |
7558 | ABT | 2010-02-26 | 26.04354476928711 |
7559 | ABT | 2010-03-01 | 26.048341751098633 |
7560 | ABT | 2010-03-02 | 26.187484741210938 |
7561 | ABT | 2010-03-03 | 25.94758415222168 |
7562 | ABT | 2010-03-04 | 25.94758415222168 |
7563 | ABT | 2010-03-05 | 26.06273651123047 |
7564 | ABT | 2010-03-08 | 26.110715866088867 |
7565 | ABT | 2010-03-09 | 26.293039321899414 |
7566 | ABT | 2010-03-10 | 26.40339469909668 |
7567 | ABT | 2010-03-11 | 26.64809226989746 |
7568 | ABT | 2010-03-12 | 26.158695220947266 |
7569 | ABT | 2010-03-15 | 26.293039321899414 |
7570 | ABT | 2010-03-16 | 26.235464096069336 |
7571 | ABT | 2010-03-17 | 26.149099349975586 |
7572 | ABT | 2010-03-18 | 25.798845291137695 |
7573 | ABT | 2010-03-19 | 25.650108337402344 |
7574 | ABT | 2010-03-22 | 25.846826553344727 |
7575 | ABT | 2010-03-23 | 26.07233238220215 |
7576 | ABT | 2010-03-24 | 25.846826553344727 |
7577 | ABT | 2010-03-25 | 25.678895950317383 |
7578 | ABT | 2010-03-26 | 25.381420135498047 |
7579 | ABT | 2010-03-29 | 25.486976623535156 |
7580 | ABT | 2010-03-30 | 25.194297790527344 |
7581 | ABT | 2010-03-31 | 25.275863647460938 |
7582 | ABT | 2010-04-01 | 25.410207748413086 |
7583 | ABT | 2010-04-05 | 25.395814895629883 |
7584 | ABT | 2010-04-06 | 25.352632522583008 |
7585 | ABT | 2010-04-07 | 25.18950080871582 |
7586 | ABT | 2010-04-08 | 25.08394432067871 |
7587 | ABT | 2010-04-09 | 25.299854278564453 |
7588 | ABT | 2010-04-12 | 25.271066665649414 |
7589 | ABT | 2010-04-13 | 25.08394432067871 |
7590 | ABT | 2010-04-14 | 25.098337173461914 |
7591 | ABT | 2010-04-15 | 25.12232780456543 |
7592 | ABT | 2010-04-16 | 25.07434844970703 |
7593 | ABT | 2010-04-19 | 25.38621711730957 |
7594 | ABT | 2010-04-20 | 25.458187103271484 |
7595 | ABT | 2010-04-21 | 24.844043731689453 |
7596 | ABT | 2010-04-22 | 24.527376174926758 |
7597 | ABT | 2010-04-23 | 24.565759658813477 |
7598 | ABT | 2010-04-26 | 24.167526245117188 |
7599 | ABT | 2010-04-27 | 23.87964630126953 |
7600 | ABT | 2010-04-28 | 24.11954689025879 |
7601 | ABT | 2010-04-29 | 24.349849700927734 |
7602 | ABT | 2010-04-30 | 24.546567916870117 |
7603 | ABT | 2010-05-03 | 24.407426834106445 |
7604 | ABT | 2010-05-04 | 24.081161499023438 |
7605 | ABT | 2010-05-05 | 24.061969757080078 |
7606 | ABT | 2010-05-06 | 23.51020050048828 |
7607 | ABT | 2010-05-07 | 23.375856399536133 |
7608 | ABT | 2010-05-10 | 23.841262817382812 |
7609 | ABT | 2010-05-11 | 23.702119827270508 |
7610 | ABT | 2010-05-12 | 23.582170486450195 |
7611 | ABT | 2010-05-13 | 23.323078155517578 |
7612 | ABT | 2010-05-14 | 23.270299911499023 |
7613 | ABT | 2010-05-17 | 23.236713409423828 |
7614 | ABT | 2010-05-18 | 23.05438995361328 |
7615 | ABT | 2010-05-19 | 23.001611709594727 |
7616 | ABT | 2010-05-20 | 22.301103591918945 |
7617 | ABT | 2010-05-21 | 22.521812438964844 |
7618 | ABT | 2010-05-24 | 22.81928825378418 |
7619 | ABT | 2010-05-25 | 22.660953521728516 |
7620 | ABT | 2010-05-26 | 22.632165908813477 |
7621 | ABT | 2010-05-27 | 22.96802520751953 |
7622 | ABT | 2010-05-28 | 22.81928825378418 |
7623 | ABT | 2010-06-01 | 22.521812438964844 |
7624 | ABT | 2010-06-02 | 22.78090476989746 |
7625 | ABT | 2010-06-03 | 22.900854110717773 |
7626 | ABT | 2010-06-04 | 22.32509422302246 |
7627 | ABT | 2010-06-07 | 22.181154251098633 |
7628 | ABT | 2010-06-08 | 22.21953773498535 |
7629 | ABT | 2010-06-09 | 22.00362777709961 |
7630 | ABT | 2010-06-10 | 22.646560668945312 |
7631 | ABT | 2010-06-11 | 22.646560668945312 |
7632 | ABT | 2010-06-14 | 22.708934783935547 |
7633 | ABT | 2010-06-15 | 23.11196517944336 |
7634 | ABT | 2010-06-16 | 23.409442901611328 |
7635 | ABT | 2010-06-17 | 23.332674026489258 |
7636 | ABT | 2010-06-18 | 23.399845123291016 |
7637 | ABT | 2010-06-21 | 23.174339294433594 |
7638 | ABT | 2010-06-22 | 23.025602340698242 |
7639 | ABT | 2010-06-23 | 22.81928825378418 |
7640 | ABT | 2010-06-24 | 22.77130889892578 |
7641 | ABT | 2010-06-25 | 22.641761779785156 |
7642 | ABT | 2010-06-28 | 22.636964797973633 |
7643 | ABT | 2010-06-29 | 22.38266944885254 |
7644 | ABT | 2010-06-30 | 22.445043563842773 |
7645 | ABT | 2010-07-01 | 22.291507720947266 |
7646 | ABT | 2010-07-02 | 22.291507720947266 |
7647 | ABT | 2010-07-06 | 22.4018611907959 |
7648 | ABT | 2010-07-07 | 22.891258239746094 |
7649 | ABT | 2010-07-08 | 23.078380584716797 |
7650 | ABT | 2010-07-09 | 23.0447940826416 |
7651 | ABT | 2010-07-12 | 22.94403648376465 |
7652 | ABT | 2010-07-13 | 22.872066497802734 |
7653 | ABT | 2010-07-14 | 22.95842933654785 |
7654 | ABT | 2010-07-15 | 23.039995193481445 |
7655 | ABT | 2010-07-16 | 22.584186553955078 |
7656 | ABT | 2010-07-19 | 22.747318267822266 |
7657 | ABT | 2010-07-20 | 22.776105880737305 |
7658 | ABT | 2010-07-21 | 23.356664657592773 |
7659 | ABT | 2010-07-22 | 23.514997482299805 |
7660 | ABT | 2010-07-23 | 23.476613998413086 |
7661 | ABT | 2010-07-26 | 23.62535285949707 |
7662 | ABT | 2010-07-27 | 23.639745712280273 |
7663 | ABT | 2010-07-28 | 23.615755081176758 |
7664 | ABT | 2010-07-29 | 23.5006046295166 |
7665 | ABT | 2010-07-30 | 23.548583984375 |
7666 | ABT | 2010-08-02 | 23.90843391418457 |
7667 | ABT | 2010-08-03 | 23.989999771118164 |
7668 | ABT | 2010-08-04 | 24.076364517211914 |
7669 | ABT | 2010-08-05 | 23.980403900146484 |
7670 | ABT | 2010-08-06 | 24.263486862182617 |
7671 | ABT | 2010-08-09 | 24.41222381591797 |
7672 | ABT | 2010-08-10 | 24.6953067779541 |
7673 | ABT | 2010-08-11 | 24.177122116088867 |
7674 | ABT | 2010-08-12 | 24.177122116088867 |
7675 | ABT | 2010-08-13 | 24.018787384033203 |
7676 | ABT | 2010-08-16 | 24.15313148498535 |
7677 | ABT | 2010-08-17 | 24.321062088012695 |
7678 | ABT | 2010-08-18 | 24.100353240966797 |
7679 | ABT | 2010-08-19 | 23.66373634338379 |
7680 | ABT | 2010-08-20 | 23.67333221435547 |
7681 | ABT | 2010-08-23 | 23.884443283081055 |
7682 | ABT | 2010-08-24 | 23.740503311157227 |
7683 | ABT | 2010-08-25 | 23.903636932373047 |
7684 | ABT | 2010-08-26 | 23.750099182128906 |
7685 | ABT | 2010-08-27 | 23.913232803344727 |
7686 | ABT | 2010-08-30 | 23.745302200317383 |
7687 | ABT | 2010-08-31 | 23.67333221435547 |
7688 | ABT | 2010-09-01 | 24.11954689025879 |
7689 | ABT | 2010-09-02 | 24.282678604125977 |
7690 | ABT | 2010-09-03 | 24.34505271911621 |
7691 | ABT | 2010-09-07 | 24.225101470947266 |
7692 | ABT | 2010-09-08 | 24.205909729003906 |
7693 | ABT | 2010-09-09 | 24.512981414794922 |
7694 | ABT | 2010-09-10 | 24.728891372680664 |
7695 | ABT | 2010-09-13 | 24.685710906982422 |
7696 | ABT | 2010-09-14 | 24.66651725769043 |
7697 | ABT | 2010-09-15 | 24.786468505859375 |
7698 | ABT | 2010-09-16 | 24.76247787475586 |
7699 | ABT | 2010-09-17 | 24.776872634887695 |
7700 | ABT | 2010-09-20 | 25.07434844970703 |
7701 | ABT | 2010-09-21 | 25.021570205688477 |
7702 | ABT | 2010-09-22 | 24.944801330566406 |
7703 | ABT | 2010-09-23 | 24.757680892944336 |
7704 | ABT | 2010-09-24 | 24.920812606811523 |
7705 | ABT | 2010-09-27 | 24.99757957458496 |
7706 | ABT | 2010-09-28 | 25.13192367553711 |
7707 | ABT | 2010-09-29 | 25.184701919555664 |
7708 | ABT | 2010-09-30 | 25.06475257873535 |
7709 | ABT | 2010-10-01 | 25.22788429260254 |
7710 | ABT | 2010-10-04 | 25.194297790527344 |
7711 | ABT | 2010-10-05 | 25.467784881591797 |
7712 | ABT | 2010-10-06 | 25.419803619384766 |
7713 | ABT | 2010-10-07 | 25.22788429260254 |
7714 | ABT | 2010-10-08 | 25.338237762451172 |
7715 | ABT | 2010-10-11 | 25.338237762451172 |
7716 | ABT | 2010-10-12 | 25.674097061157227 |
7717 | ABT | 2010-10-13 | 25.515764236450195 |
7718 | ABT | 2010-10-14 | 25.5301570892334 |
7719 | ABT | 2010-10-15 | 25.51096534729004 |
7720 | ABT | 2010-10-18 | 25.750865936279297 |
7721 | ABT | 2010-10-19 | 25.36702537536621 |
7722 | ABT | 2010-10-20 | 25.15111541748047 |
7723 | ABT | 2010-10-21 | 25.352632522583008 |
7724 | ABT | 2010-10-22 | 25.21828842163086 |
7725 | ABT | 2010-10-25 | 25.194297790527344 |
7726 | ABT | 2010-10-26 | 25.280662536621094 |
7727 | ABT | 2010-10-27 | 24.776872634887695 |
7728 | ABT | 2010-10-28 | 24.82965087890625 |
7729 | ABT | 2010-10-29 | 24.623336791992188 |
7730 | ABT | 2010-11-01 | 24.27787971496582 |
7731 | ABT | 2010-11-02 | 24.41222381591797 |
7732 | ABT | 2010-11-03 | 24.48899269104004 |
7733 | ABT | 2010-11-04 | 24.41222381591797 |
7734 | ABT | 2010-11-05 | 24.431415557861328 |
7735 | ABT | 2010-11-08 | 24.205909729003906 |
7736 | ABT | 2010-11-09 | 24.01399040222168 |
7737 | ABT | 2010-11-10 | 24.071565628051758 |
7738 | ABT | 2010-11-11 | 23.884443283081055 |
7739 | ABT | 2010-11-12 | 23.308683395385742 |
7740 | ABT | 2010-11-15 | 23.107168197631836 |
7741 | ABT | 2010-11-16 | 22.867267608642578 |
7742 | ABT | 2010-11-17 | 22.93444061279297 |
7743 | ABT | 2010-11-18 | 22.84807586669922 |
7744 | ABT | 2010-11-19 | 22.74251937866211 |
7745 | ABT | 2010-11-22 | 22.670549392700195 |
7746 | ABT | 2010-11-23 | 22.526609420776367 |
7747 | ABT | 2010-11-24 | 22.531408309936523 |
7748 | ABT | 2010-11-26 | 22.454639434814453 |
7749 | ABT | 2010-11-29 | 22.3059024810791 |
7750 | ABT | 2010-11-30 | 22.31549835205078 |
7751 | ABT | 2010-12-01 | 22.55539894104004 |
7752 | ABT | 2010-12-02 | 22.843278884887695 |
7753 | ABT | 2010-12-03 | 22.728126525878906 |
7754 | ABT | 2010-12-06 | 22.512216567993164 |
7755 | ABT | 2010-12-07 | 22.497821807861328 |
7756 | ABT | 2010-12-08 | 22.42105484008789 |
7757 | ABT | 2010-12-09 | 22.612974166870117 |
7758 | ABT | 2010-12-10 | 22.84807586669922 |
7759 | ABT | 2010-12-13 | 22.78090476989746 |
7760 | ABT | 2010-12-14 | 23.05438995361328 |
7761 | ABT | 2010-12-15 | 23.087976455688477 |
7762 | ABT | 2010-12-16 | 23.299087524414062 |
7763 | ABT | 2010-12-17 | 23.222320556640625 |
7764 | ABT | 2010-12-20 | 23.15994644165039 |
7765 | ABT | 2010-12-21 | 23.030399322509766 |
7766 | ABT | 2010-12-22 | 22.953632354736328 |
7767 | ABT | 2010-12-23 | 22.939237594604492 |
7768 | ABT | 2010-12-27 | 22.73292350769043 |
7769 | ABT | 2010-12-28 | 22.737722396850586 |
7770 | ABT | 2010-12-29 | 22.75211524963379 |
7771 | ABT | 2010-12-30 | 22.824085235595703 |
7772 | ABT | 2010-12-31 | 22.987218856811523 |
7773 | ABT | 2011-01-03 | 22.94403648376465 |
7774 | ABT | 2011-01-04 | 23.15994644165039 |
7775 | ABT | 2011-01-05 | 23.15994644165039 |
7776 | ABT | 2011-01-06 | 23.11196517944336 |
7777 | ABT | 2011-01-07 | 23.20792579650879 |
7778 | ABT | 2011-01-10 | 23.001611709594727 |
7779 | ABT | 2011-01-11 | 22.953632354736328 |
7780 | ABT | 2011-01-12 | 22.82888412475586 |
7781 | ABT | 2011-01-13 | 22.728126525878906 |
7782 | ABT | 2011-01-14 | 22.497821807861328 |
7783 | ABT | 2011-01-18 | 22.646560668945312 |
7784 | ABT | 2011-01-19 | 22.708934783935547 |
7785 | ABT | 2011-01-20 | 23.011207580566406 |
7786 | ABT | 2011-01-21 | 22.992015838623047 |
7787 | ABT | 2011-01-24 | 23.11196517944336 |
7788 | ABT | 2011-01-25 | 23.011207580566406 |
7789 | ABT | 2011-01-26 | 22.43065071105957 |
7790 | ABT | 2011-01-27 | 22.253124237060547 |
7791 | ABT | 2011-01-28 | 21.826101303100586 |
7792 | ABT | 2011-01-31 | 21.667768478393555 |
7793 | ABT | 2011-02-01 | 21.701353073120117 |
7794 | ABT | 2011-02-02 | 21.941253662109375 |
7795 | ABT | 2011-02-03 | 22.07080078125 |
7796 | ABT | 2011-02-04 | 22.128376007080078 |
7797 | ABT | 2011-02-07 | 21.922061920166016 |
7798 | ABT | 2011-02-08 | 21.883678436279297 |
7799 | ABT | 2011-02-09 | 21.8500919342041 |
7800 | ABT | 2011-02-10 | 21.826101303100586 |
7801 | ABT | 2011-02-11 | 21.85968780517578 |
7802 | ABT | 2011-02-14 | 22.06120491027832 |
7803 | ABT | 2011-02-15 | 22.43065071105957 |
7804 | ABT | 2011-02-16 | 22.195547103881836 |
7805 | ABT | 2011-02-17 | 22.224336624145508 |
7806 | ABT | 2011-02-18 | 22.493024826049805 |
7807 | ABT | 2011-02-22 | 22.536205291748047 |
7808 | ABT | 2011-02-23 | 22.296306610107422 |
7809 | ABT | 2011-02-24 | 22.646560668945312 |
7810 | ABT | 2011-02-25 | 22.8576717376709 |
7811 | ABT | 2011-02-28 | 23.078380584716797 |
7812 | ABT | 2011-03-01 | 22.79050064086914 |
7813 | ABT | 2011-03-02 | 22.876863479614258 |
7814 | ABT | 2011-03-03 | 23.19832992553711 |
7815 | ABT | 2011-03-04 | 23.361461639404297 |
7816 | ABT | 2011-03-07 | 23.270299911499023 |
7817 | ABT | 2011-03-08 | 23.366260528564453 |
7818 | ABT | 2011-03-09 | 23.543785095214844 |
7819 | ABT | 2011-03-10 | 23.270299911499023 |
7820 | ABT | 2011-03-11 | 23.251108169555664 |
7821 | ABT | 2011-03-14 | 23.135955810546875 |
7822 | ABT | 2011-03-15 | 22.862470626831055 |
7823 | ABT | 2011-03-16 | 22.411457061767578 |
7824 | ABT | 2011-03-17 | 22.67534828186035 |
7825 | ABT | 2011-03-18 | 22.987218856811523 |
7826 | ABT | 2011-03-21 | 23.0447940826416 |
7827 | ABT | 2011-03-22 | 23.011207580566406 |
7828 | ABT | 2011-03-23 | 23.025602340698242 |
7829 | ABT | 2011-03-24 | 23.08317756652832 |
7830 | ABT | 2011-03-25 | 23.0447940826416 |
7831 | ABT | 2011-03-28 | 23.068784713745117 |
7832 | ABT | 2011-03-29 | 23.212724685668945 |
7833 | ABT | 2011-03-30 | 23.491008758544922 |
7834 | ABT | 2011-03-31 | 23.534189224243164 |
7835 | ABT | 2011-04-01 | 23.687725067138672 |
7836 | ABT | 2011-04-04 | 24.109949111938477 |
7837 | ABT | 2011-04-05 | 23.98520278930664 |
7838 | ABT | 2011-04-06 | 24.31626319885254 |
7839 | ABT | 2011-04-07 | 24.225101470947266 |
7840 | ABT | 2011-04-08 | 24.225101470947266 |
7841 | ABT | 2011-04-11 | 24.426618576049805 |
7842 | ABT | 2011-04-12 | 24.484193801879883 |
7843 | ABT | 2011-04-13 | 24.205909729003906 |
7844 | ABT | 2011-04-14 | 24.46980094909668 |
7845 | ABT | 2011-04-15 | 24.901620864868164 |
7846 | ABT | 2011-04-18 | 24.604143142700195 |
7847 | ABT | 2011-04-19 | 24.512981414794922 |
7848 | ABT | 2011-04-20 | 24.37384033203125 |
7849 | ABT | 2011-04-21 | 24.853639602661133 |
7850 | ABT | 2011-04-25 | 24.623336791992188 |
7851 | ABT | 2011-04-26 | 24.83924674987793 |
7852 | ABT | 2011-04-27 | 25.03596305847168 |
7853 | ABT | 2011-04-28 | 25.088741302490234 |
7854 | ABT | 2011-04-29 | 24.968791961669922 |
7855 | ABT | 2011-05-02 | 25.232681274414062 |
7856 | ABT | 2011-05-03 | 25.35742950439453 |
7857 | ABT | 2011-05-04 | 25.400611877441406 |
7858 | ABT | 2011-05-05 | 25.223085403442383 |
7859 | ABT | 2011-05-06 | 25.1990966796875 |
7860 | ABT | 2011-05-09 | 25.266267776489258 |
7861 | ABT | 2011-05-10 | 25.352632522583008 |
7862 | ABT | 2011-05-11 | 25.45339012145996 |
7863 | ABT | 2011-05-12 | 25.68369483947754 |
7864 | ABT | 2011-05-13 | 25.664501190185547 |
7865 | ABT | 2011-05-16 | 25.90920066833496 |
7866 | ABT | 2011-05-17 | 25.669300079345703 |
7867 | ABT | 2011-05-18 | 25.82283592224121 |
7868 | ABT | 2011-05-19 | 25.630916595458984 |
7869 | ABT | 2011-05-20 | 25.674097061157227 |
7870 | ABT | 2011-05-23 | 25.54935073852539 |
7871 | ABT | 2011-05-24 | 25.58773422241211 |
7872 | ABT | 2011-05-25 | 25.415006637573242 |
7873 | ABT | 2011-05-26 | 25.01677131652832 |
7874 | ABT | 2011-05-27 | 24.73369026184082 |
7875 | ABT | 2011-05-31 | 25.069549560546875 |
7876 | ABT | 2011-06-01 | 24.911216735839844 |
7877 | ABT | 2011-06-02 | 24.589750289916992 |
7878 | ABT | 2011-06-03 | 24.5081844329834 |
7879 | ABT | 2011-06-06 | 24.47939682006836 |
7880 | ABT | 2011-06-07 | 24.652124404907227 |
7881 | ABT | 2011-06-08 | 24.72409439086914 |
7882 | ABT | 2011-06-09 | 24.72409439086914 |
7883 | ABT | 2011-06-10 | 24.42181968688965 |
7884 | ABT | 2011-06-13 | 24.661720275878906 |
7885 | ABT | 2011-06-14 | 24.60894203186035 |
7886 | ABT | 2011-06-15 | 24.61853790283203 |
7887 | ABT | 2011-06-16 | 24.61853790283203 |
7888 | ABT | 2011-06-17 | 24.796064376831055 |
7889 | ABT | 2011-06-20 | 24.959196090698242 |
7890 | ABT | 2011-06-21 | 25.07434844970703 |
7891 | ABT | 2011-06-22 | 24.98798370361328 |
7892 | ABT | 2011-06-23 | 24.911216735839844 |
7893 | ABT | 2011-06-24 | 24.82965087890625 |
7894 | ABT | 2011-06-27 | 24.901620864868164 |
7895 | ABT | 2011-06-28 | 25.069549560546875 |
7896 | ABT | 2011-06-29 | 25.0263671875 |
7897 | ABT | 2011-06-30 | 25.2470760345459 |
7898 | ABT | 2011-07-01 | 25.477380752563477 |
7899 | ABT | 2011-07-05 | 25.506168365478516 |
7900 | ABT | 2011-07-06 | 25.563743591308594 |
7901 | ABT | 2011-07-07 | 25.688491821289062 |
7902 | ABT | 2011-07-08 | 25.58773422241211 |
7903 | ABT | 2011-07-11 | 25.515764236450195 |
7904 | ABT | 2011-07-12 | 25.56854248046875 |
7905 | ABT | 2011-07-13 | 25.319046020507812 |
7906 | ABT | 2011-07-14 | 25.506168365478516 |
7907 | ABT | 2011-07-15 | 25.448591232299805 |
7908 | ABT | 2011-07-18 | 25.20869255065918 |
7909 | ABT | 2011-07-19 | 25.37662124633789 |
7910 | ABT | 2011-07-20 | 25.14151954650879 |
7911 | ABT | 2011-07-21 | 25.35742950439453 |
7912 | ABT | 2011-07-22 | 25.405410766601562 |
7913 | ABT | 2011-07-25 | 25.22788429260254 |
7914 | ABT | 2011-07-26 | 25.03596305847168 |
7915 | ABT | 2011-07-27 | 24.86803436279297 |
7916 | ABT | 2011-07-28 | 24.767276763916016 |
7917 | ABT | 2011-07-29 | 24.623336791992188 |
7918 | ABT | 2011-08-01 | 24.215505599975586 |
7919 | ABT | 2011-08-02 | 24.085960388183594 |
7920 | ABT | 2011-08-03 | 24.12914276123047 |
7921 | ABT | 2011-08-04 | 23.399845123291016 |
7922 | ABT | 2011-08-05 | 24.100353240966797 |
7923 | ABT | 2011-08-08 | 23.059188842773438 |
7924 | ABT | 2011-08-09 | 23.299087524414062 |
7925 | ABT | 2011-08-10 | 22.497821807861328 |
7926 | ABT | 2011-08-11 | 23.692523956298828 |
7927 | ABT | 2011-08-12 | 23.81247329711914 |
7928 | ABT | 2011-08-15 | 23.94681739807129 |
7929 | ABT | 2011-08-16 | 24.02358627319336 |
7930 | ABT | 2011-08-17 | 24.061969757080078 |
7931 | ABT | 2011-08-18 | 23.447826385498047 |
7932 | ABT | 2011-08-19 | 23.548583984375 |
7933 | ABT | 2011-08-22 | 23.692523956298828 |
7934 | ABT | 2011-08-23 | 24.234697341918945 |
7935 | ABT | 2011-08-24 | 24.5225772857666 |
7936 | ABT | 2011-08-25 | 23.961212158203125 |
7937 | ABT | 2011-08-26 | 24.061969757080078 |
7938 | ABT | 2011-08-29 | 24.570558547973633 |
7939 | ABT | 2011-08-30 | 24.824851989746094 |
7940 | ABT | 2011-08-31 | 25.194297790527344 |
7941 | ABT | 2011-09-01 | 24.920812606811523 |
7942 | ABT | 2011-09-02 | 24.48899269104004 |
7943 | ABT | 2011-09-06 | 24.60894203186035 |
7944 | ABT | 2011-09-07 | 25.09354019165039 |
7945 | ABT | 2011-09-08 | 24.680912017822266 |
7946 | ABT | 2011-09-09 | 24.196313858032227 |
7947 | ABT | 2011-09-12 | 24.234697341918945 |
7948 | ABT | 2011-09-13 | 24.26828384399414 |
7949 | ABT | 2011-09-14 | 24.431415557861328 |
7950 | ABT | 2011-09-15 | 24.60894203186035 |
7951 | ABT | 2011-09-16 | 25.031166076660156 |
7952 | ABT | 2011-09-19 | 24.944801330566406 |
7953 | ABT | 2011-09-20 | 25.319046020507812 |
7954 | ABT | 2011-09-21 | 24.824851989746094 |
7955 | ABT | 2011-09-22 | 24.321062088012695 |
7956 | ABT | 2011-09-23 | 24.450607299804688 |
7957 | ABT | 2011-09-26 | 24.349849700927734 |
7958 | ABT | 2011-09-27 | 24.565759658813477 |
7959 | ABT | 2011-09-28 | 24.426618576049805 |
7960 | ABT | 2011-09-29 | 24.87763023376465 |
7961 | ABT | 2011-09-30 | 24.536972045898438 |
7962 | ABT | 2011-10-03 | 24.061969757080078 |
7963 | ABT | 2011-10-04 | 24.229900360107422 |
7964 | ABT | 2011-10-05 | 24.5225772857666 |
7965 | ABT | 2011-10-06 | 24.556163787841797 |
7966 | ABT | 2011-10-07 | 24.72409439086914 |
7967 | ABT | 2011-10-10 | 25.2470760345459 |
7968 | ABT | 2011-10-11 | 25.285459518432617 |
7969 | ABT | 2011-10-12 | 25.107934951782227 |
7970 | ABT | 2011-10-13 | 25.021570205688477 |
7971 | ABT | 2011-10-14 | 25.299854278564453 |
7972 | ABT | 2011-10-17 | 24.968791961669922 |
7973 | ABT | 2011-10-18 | 25.16071128845215 |
7974 | ABT | 2011-10-19 | 25.54935073852539 |
7975 | ABT | 2011-10-20 | 25.933189392089844 |
7976 | ABT | 2011-10-21 | 25.84202766418457 |
7977 | ABT | 2011-10-24 | 25.645309448242188 |
7978 | ABT | 2011-10-25 | 25.424602508544922 |
7979 | ABT | 2011-10-26 | 25.741270065307617 |
7980 | ABT | 2011-10-27 | 25.971574783325195 |
7981 | ABT | 2011-10-28 | 26.014755249023438 |
7982 | ABT | 2011-10-31 | 25.846826553344727 |
7983 | ABT | 2011-11-01 | 25.314247131347656 |
7984 | ABT | 2011-11-02 | 25.371824264526367 |
7985 | ABT | 2011-11-03 | 25.83243179321289 |
7986 | ABT | 2011-11-04 | 25.58773422241211 |
7987 | ABT | 2011-11-07 | 25.731674194335938 |
7988 | ABT | 2011-11-08 | 26.03394889831543 |
7989 | ABT | 2011-11-09 | 25.400611877441406 |
7990 | ABT | 2011-11-10 | 25.885210037231445 |
7991 | ABT | 2011-11-11 | 26.163494110107422 |
7992 | ABT | 2011-11-14 | 26.024351119995117 |
7993 | ABT | 2011-11-15 | 26.149099349975586 |
7994 | ABT | 2011-11-16 | 25.798845291137695 |
7995 | ABT | 2011-11-17 | 25.626117706298828 |
7996 | ABT | 2011-11-18 | 25.678895950317383 |
7997 | ABT | 2011-11-21 | 25.319046020507812 |
7998 | ABT | 2011-11-22 | 25.280662536621094 |
7999 | ABT | 2011-11-23 | 25.117530822753906 |
8000 | ABT | 2011-11-25 | 24.973590850830078 |
8001 | ABT | 2011-11-28 | 25.525360107421875 |
8002 | ABT | 2011-11-29 | 25.45339012145996 |
8003 | ABT | 2011-11-30 | 26.1730899810791 |
8004 | ABT | 2011-12-01 | 26.158695220947266 |
8005 | ABT | 2011-12-02 | 25.981170654296875 |
8006 | ABT | 2011-12-05 | 26.057937622070312 |
8007 | ABT | 2011-12-06 | 26.168291091918945 |
8008 | ABT | 2011-12-07 | 26.245059967041016 |
8009 | ABT | 2011-12-08 | 25.995563507080078 |
8010 | ABT | 2011-12-09 | 26.18268585205078 |
8011 | ABT | 2011-12-12 | 26.038745880126953 |
8012 | ABT | 2011-12-13 | 26.077129364013672 |
8013 | ABT | 2011-12-14 | 26.019554138183594 |
8014 | ABT | 2011-12-15 | 26.33622169494629 |
8015 | ABT | 2011-12-16 | 26.33622169494629 |
8016 | ABT | 2011-12-19 | 26.077129364013672 |
8017 | ABT | 2011-12-20 | 26.321828842163086 |
8018 | ABT | 2011-12-21 | 26.600112915039062 |
8019 | ABT | 2011-12-22 | 26.700870513916016 |
8020 | ABT | 2011-12-23 | 26.878395080566406 |
8021 | ABT | 2011-12-27 | 26.979154586791992 |
8022 | ABT | 2011-12-28 | 26.787233352661133 |
8023 | ABT | 2011-12-29 | 27.02713394165039 |
8024 | ABT | 2011-12-30 | 26.979154586791992 |
8025 | ABT | 2012-01-03 | 27.214256286621094 |
8026 | ABT | 2012-01-04 | 27.108699798583984 |
8027 | ABT | 2012-01-05 | 27.04632568359375 |
8028 | ABT | 2012-01-06 | 26.80162811279297 |
8029 | ABT | 2012-01-09 | 26.796829223632812 |
8030 | ABT | 2012-01-10 | 26.92157745361328 |
8031 | ABT | 2012-01-11 | 26.59051513671875 |
8032 | ABT | 2012-01-12 | 26.465768814086914 |
8033 | ABT | 2012-01-13 | 26.595314025878906 |
8034 | ABT | 2012-01-17 | 26.729658126831055 |
8035 | ABT | 2012-01-18 | 26.56172752380371 |
8036 | ABT | 2012-01-19 | 26.595314025878906 |
8037 | ABT | 2012-01-20 | 26.75364875793457 |
8038 | ABT | 2012-01-23 | 26.734455108642578 |
8039 | ABT | 2012-01-24 | 26.859203338623047 |
8040 | ABT | 2012-01-25 | 26.499353408813477 |
8041 | ABT | 2012-01-26 | 26.32662582397461 |
8042 | ABT | 2012-01-27 | 26.398595809936523 |
8043 | ABT | 2012-01-30 | 26.134706497192383 |
8044 | ABT | 2012-01-31 | 25.981170654296875 |
8045 | ABT | 2012-02-01 | 26.03394889831543 |
8046 | ABT | 2012-02-02 | 26.125110626220703 |
8047 | ABT | 2012-02-03 | 26.388999938964844 |
8048 | ABT | 2012-02-06 | 26.576122283935547 |
8049 | ABT | 2012-02-07 | 26.729658126831055 |
8050 | ABT | 2012-02-08 | 26.662485122680664 |
8051 | ABT | 2012-02-09 | 26.513748168945312 |
8052 | ABT | 2012-02-10 | 26.4417781829834 |
8053 | ABT | 2012-02-13 | 26.465768814086914 |
8054 | ABT | 2012-02-14 | 26.427383422851562 |
8055 | ABT | 2012-02-15 | 26.609708786010742 |
8056 | ABT | 2012-02-16 | 26.796829223632812 |
8057 | ABT | 2012-02-17 | 27.041528701782227 |
8058 | ABT | 2012-02-21 | 26.945568084716797 |
8059 | ABT | 2012-02-22 | 26.979154586791992 |
8060 | ABT | 2012-02-23 | 27.00794219970703 |
8061 | ABT | 2012-02-24 | 27.204660415649414 |
8062 | ABT | 2012-02-27 | 27.156679153442383 |
8063 | ABT | 2012-02-28 | 27.3677921295166 |
8064 | ABT | 2012-02-29 | 27.16147804260254 |
8065 | ABT | 2012-03-01 | 27.50213623046875 |
8066 | ABT | 2012-03-02 | 27.535722732543945 |
8067 | ABT | 2012-03-05 | 27.48294448852539 |
8068 | ABT | 2012-03-06 | 27.03672981262207 |
8069 | ABT | 2012-03-07 | 26.993547439575195 |
8070 | ABT | 2012-03-08 | 27.583702087402344 |
8071 | ABT | 2012-03-09 | 27.804410934448242 |
8072 | ABT | 2012-03-12 | 27.938753128051758 |
8073 | ABT | 2012-03-13 | 28.274614334106445 |
8074 | ABT | 2012-03-14 | 28.303401947021484 |
8075 | ABT | 2012-03-15 | 28.360977172851562 |
8076 | ABT | 2012-03-16 | 28.509716033935547 |
8077 | ABT | 2012-03-19 | 28.893556594848633 |
8078 | ABT | 2012-03-20 | 28.97991943359375 |
8079 | ABT | 2012-03-21 | 28.975122451782227 |
8080 | ABT | 2012-03-22 | 28.840778350830078 |
8081 | ABT | 2012-03-23 | 28.97991943359375 |
8082 | ABT | 2012-03-26 | 29.263002395629883 |
8083 | ABT | 2012-03-27 | 29.42613410949707 |
8084 | ABT | 2012-03-28 | 29.325376510620117 |
8085 | ABT | 2012-03-29 | 29.258203506469727 |
8086 | ABT | 2012-03-30 | 29.40694236755371 |
8087 | ABT | 2012-04-02 | 29.382951736450195 |
8088 | ABT | 2012-04-03 | 29.334972381591797 |
8089 | ABT | 2012-04-04 | 29.488508224487305 |
8090 | ABT | 2012-04-05 | 29.411739349365234 |
8091 | ABT | 2012-04-09 | 29.253406524658203 |
8092 | ABT | 2012-04-10 | 28.85517120361328 |
8093 | ABT | 2012-04-11 | 28.624868392944336 |
8094 | ABT | 2012-04-12 | 28.653656005859375 |
8095 | ABT | 2012-04-13 | 28.59128189086914 |
8096 | ABT | 2012-04-16 | 28.71603012084961 |
8097 | ABT | 2012-04-17 | 28.994314193725586 |
8098 | ABT | 2012-04-18 | 29.00870704650879 |
8099 | ABT | 2012-04-19 | 28.552898406982422 |
8100 | ABT | 2012-04-20 | 28.730424880981445 |
8101 | ABT | 2012-04-23 | 28.72562599182129 |
8102 | ABT | 2012-04-24 | 29.138254165649414 |
8103 | ABT | 2012-04-25 | 29.555679321289062 |
8104 | ABT | 2012-04-26 | 29.68042755126953 |
8105 | ABT | 2012-04-27 | 29.742801666259766 |
8106 | ABT | 2012-04-30 | 29.77638816833496 |
8107 | ABT | 2012-05-01 | 29.857954025268555 |
8108 | ABT | 2012-05-02 | 30.05946922302246 |
8109 | ABT | 2012-05-03 | 30.25139045715332 |
8110 | ABT | 2012-05-04 | 29.944318771362305 |
8111 | ABT | 2012-05-07 | 29.992298126220703 |
8112 | ABT | 2012-05-08 | 30.035480499267578 |
8113 | ABT | 2012-05-09 | 29.378154754638672 |
8114 | ABT | 2012-05-10 | 29.8531551361084 |
8115 | ABT | 2012-05-11 | 29.76679229736328 |
8116 | ABT | 2012-05-14 | 29.594064712524414 |
8117 | ABT | 2012-05-15 | 29.694822311401367 |
8118 | ABT | 2012-05-16 | 30.011489868164062 |
8119 | ABT | 2012-05-17 | 29.857954025268555 |
8120 | ABT | 2012-05-18 | 29.54128646850586 |
8121 | ABT | 2012-05-21 | 29.65643882751465 |
8122 | ABT | 2012-05-22 | 29.742801666259766 |
8123 | ABT | 2012-05-23 | 29.44532585144043 |
8124 | ABT | 2012-05-24 | 29.949115753173828 |
8125 | ABT | 2012-05-25 | 29.867549896240234 |
8126 | ABT | 2012-05-29 | 29.81477165222168 |
8127 | ABT | 2012-05-30 | 29.646841049194336 |
8128 | ABT | 2012-05-31 | 29.646841049194336 |
8129 | ABT | 2012-06-01 | 29.03749656677246 |
8130 | ABT | 2012-06-04 | 28.893556594848633 |
8131 | ABT | 2012-06-05 | 28.93194007873535 |
8132 | ABT | 2012-06-06 | 29.286991119384766 |
8133 | ABT | 2012-06-07 | 29.363759994506836 |
8134 | ABT | 2012-06-08 | 29.69002342224121 |
8135 | ABT | 2012-06-11 | 29.51249885559082 |
8136 | ABT | 2012-06-12 | 29.728408813476562 |
8137 | ABT | 2012-06-13 | 29.51249885559082 |
8138 | ABT | 2012-06-14 | 29.81477165222168 |
8139 | ABT | 2012-06-15 | 29.987499237060547 |
8140 | ABT | 2012-06-18 | 30.083459854125977 |
8141 | ABT | 2012-06-19 | 30.16502571105957 |
8142 | ABT | 2012-06-20 | 30.141035079956055 |
8143 | ABT | 2012-06-21 | 29.86275291442871 |
8144 | ABT | 2012-06-22 | 29.90113639831543 |
8145 | ABT | 2012-06-25 | 29.80517578125 |
8146 | ABT | 2012-06-26 | 29.915529251098633 |
8147 | ABT | 2012-06-27 | 30.16502571105957 |
8148 | ABT | 2012-06-28 | 30.18421745300293 |
8149 | ABT | 2012-06-29 | 30.932706832885742 |
8150 | ABT | 2012-07-02 | 31.00947380065918 |
8151 | ABT | 2012-07-03 | 31.10543441772461 |
8152 | ABT | 2012-07-05 | 31.06705093383789 |
8153 | ABT | 2012-07-06 | 31.06705093383789 |
8154 | ABT | 2012-07-09 | 31.479677200317383 |
8155 | ABT | 2012-07-10 | 31.508466720581055 |
8156 | ABT | 2012-07-11 | 31.27336311340332 |
8157 | ABT | 2012-07-12 | 31.249374389648438 |
8158 | ABT | 2012-07-13 | 31.402910232543945 |
8159 | ABT | 2012-07-16 | 31.41730308532715 |
8160 | ABT | 2012-07-17 | 31.887508392333984 |
8161 | ABT | 2012-07-18 | 31.633214950561523 |
8162 | ABT | 2012-07-19 | 31.57084083557129 |
8163 | ABT | 2012-07-20 | 31.215787887573242 |
8164 | ABT | 2012-07-23 | 31.014272689819336 |
8165 | ABT | 2012-07-24 | 30.67841148376465 |
8166 | ABT | 2012-07-25 | 30.7647762298584 |
8167 | ABT | 2012-07-26 | 31.01906967163086 |
8168 | ABT | 2012-07-27 | 31.85392189025879 |
8169 | ABT | 2012-07-30 | 31.954679489135742 |
8170 | ABT | 2012-07-31 | 31.81553840637207 |
8171 | ABT | 2012-08-01 | 31.714780807495117 |
8172 | ABT | 2012-08-02 | 31.829931259155273 |
8173 | ABT | 2012-08-03 | 31.94988250732422 |
8174 | ABT | 2012-08-06 | 31.84432601928711 |
8175 | ABT | 2012-08-07 | 31.681194305419922 |
8176 | ABT | 2012-08-08 | 31.618820190429688 |
8177 | ABT | 2012-08-09 | 31.532455444335938 |
8178 | ABT | 2012-08-10 | 31.71957778930664 |
8179 | ABT | 2012-08-13 | 31.662002563476562 |
8180 | ABT | 2012-08-14 | 31.74836540222168 |
8181 | ABT | 2012-08-15 | 31.868316650390625 |
8182 | ABT | 2012-08-16 | 31.87311363220215 |
8183 | ABT | 2012-08-17 | 31.628416061401367 |
8184 | ABT | 2012-08-20 | 31.537254333496094 |
8185 | ABT | 2012-08-21 | 31.33094024658203 |
8186 | ABT | 2012-08-22 | 31.44609260559082 |
8187 | ABT | 2012-08-23 | 31.345333099365234 |
8188 | ABT | 2012-08-24 | 31.59003257751465 |
8189 | ABT | 2012-08-27 | 31.532455444335938 |
8190 | ABT | 2012-08-28 | 31.537254333496094 |
8191 | ABT | 2012-08-29 | 31.479677200317383 |
8192 | ABT | 2012-08-30 | 31.37891960144043 |
8193 | ABT | 2012-08-31 | 31.44609260559082 |
8194 | ABT | 2012-09-04 | 31.40770721435547 |
8195 | ABT | 2012-09-05 | 31.546850204467773 |
8196 | ABT | 2012-09-06 | 32.10821533203125 |
8197 | ABT | 2012-09-07 | 31.997861862182617 |
8198 | ABT | 2012-09-10 | 32.237762451171875 |
8199 | ABT | 2012-09-11 | 32.304935455322266 |
8200 | ABT | 2012-09-12 | 32.54963302612305 |
8201 | ABT | 2012-09-13 | 33.23574447631836 |
8202 | ABT | 2012-09-14 | 32.75594711303711 |
8203 | ABT | 2012-09-17 | 33.16377639770508 |
8204 | ABT | 2012-09-18 | 33.063018798828125 |
8205 | ABT | 2012-09-19 | 33.274131774902344 |
8206 | ABT | 2012-09-20 | 33.518829345703125 |
8207 | ABT | 2012-09-21 | 33.4036750793457 |
8208 | ABT | 2012-09-24 | 33.39887619018555 |
8209 | ABT | 2012-09-25 | 33.37968444824219 |
8210 | ABT | 2012-09-26 | 33.19736099243164 |
8211 | ABT | 2012-09-27 | 33.259735107421875 |
8212 | ABT | 2012-09-28 | 32.89508819580078 |
8213 | ABT | 2012-10-01 | 33.14458465576172 |
8214 | ABT | 2012-10-02 | 32.88549041748047 |
8215 | ABT | 2012-10-03 | 33.504432678222656 |
8216 | ABT | 2012-10-04 | 33.960243225097656 |
8217 | ABT | 2012-10-05 | 34.35847854614258 |
8218 | ABT | 2012-10-08 | 34.219337463378906 |
8219 | ABT | 2012-10-09 | 34.017818450927734 |
8220 | ABT | 2012-10-10 | 33.763526916503906 |
8221 | ABT | 2012-10-11 | 33.307716369628906 |
8222 | ABT | 2012-10-12 | 33.240543365478516 |
8223 | ABT | 2012-10-15 | 34.5695915222168 |
8224 | ABT | 2012-10-16 | 34.607975006103516 |
8225 | ABT | 2012-10-17 | 33.12539291381836 |
8226 | ABT | 2012-10-18 | 31.9738712310791 |
8227 | ABT | 2012-10-19 | 31.73876953125 |
8228 | ABT | 2012-10-22 | 31.575637817382812 |
8229 | ABT | 2012-10-23 | 31.35972785949707 |
8230 | ABT | 2012-10-24 | 31.4556884765625 |
8231 | ABT | 2012-10-25 | 31.561243057250977 |
8232 | ABT | 2012-10-26 | 31.41730308532715 |
8233 | ABT | 2012-10-31 | 31.42690086364746 |
8234 | ABT | 2012-11-01 | 31.402910232543945 |
8235 | ABT | 2012-11-02 | 31.167808532714844 |
8236 | ABT | 2012-11-05 | 31.206192016601562 |
8237 | ABT | 2012-11-06 | 31.100635528564453 |
8238 | ABT | 2012-11-07 | 30.956695556640625 |
8239 | ABT | 2012-11-08 | 30.457704544067383 |
8240 | ABT | 2012-11-09 | 31.110231399536133 |
8241 | ABT | 2012-11-12 | 31.12462615966797 |
8242 | ABT | 2012-11-13 | 31.033464431762695 |
8243 | ABT | 2012-11-14 | 30.58245277404785 |
8244 | ABT | 2012-11-15 | 30.323360443115234 |
8245 | ABT | 2012-11-16 | 30.169824600219727 |
8246 | ABT | 2012-11-19 | 30.189016342163086 |
8247 | ABT | 2012-11-20 | 30.265783309936523 |
8248 | ABT | 2012-11-21 | 30.38573455810547 |
8249 | ABT | 2012-11-23 | 30.932706832885742 |
8250 | ABT | 2012-11-26 | 30.879928588867188 |
8251 | ABT | 2012-11-27 | 30.73598861694336 |
8252 | ABT | 2012-11-28 | 30.98068618774414 |
8253 | ABT | 2012-11-29 | 31.225383758544922 |
8254 | ABT | 2012-11-30 | 31.187000274658203 |
8255 | ABT | 2012-12-03 | 30.846342086791992 |
8256 | ABT | 2012-12-04 | 30.89432144165039 |
8257 | ABT | 2012-12-05 | 30.966291427612305 |
8258 | ABT | 2012-12-06 | 30.985483169555664 |
8259 | ABT | 2012-12-07 | 31.441293716430664 |
8260 | ABT | 2012-12-10 | 31.345333099365234 |
8261 | ABT | 2012-12-11 | 31.74836540222168 |
8262 | ABT | 2012-12-12 | 31.671598434448242 |
8263 | ABT | 2012-12-13 | 31.34053611755371 |
8264 | ABT | 2012-12-14 | 31.354930877685547 |
8265 | ABT | 2012-12-17 | 31.282960891723633 |
8266 | ABT | 2012-12-18 | 31.633214950561523 |
8267 | ABT | 2012-12-19 | 31.35013198852539 |
8268 | ABT | 2012-12-20 | 31.450889587402344 |
8269 | ABT | 2012-12-21 | 31.6907901763916 |
8270 | ABT | 2012-12-24 | 31.412506103515625 |
8271 | ABT | 2012-12-26 | 31.215787887573242 |
8272 | ABT | 2012-12-27 | 31.21099090576172 |
8273 | ABT | 2012-12-28 | 30.908716201782227 |
8274 | ABT | 2012-12-31 | 31.42690086364746 |
8275 | ABT | 2013-01-02 | 32.04999923706055 |
8276 | ABT | 2013-01-03 | 33.27000045776367 |
8277 | ABT | 2013-01-04 | 33.06999969482422 |
8278 | ABT | 2013-01-07 | 33.34000015258789 |
8279 | ABT | 2013-01-08 | 33.349998474121094 |
8280 | ABT | 2013-01-09 | 33.56999969482422 |
8281 | ABT | 2013-01-10 | 33.849998474121094 |
8282 | ABT | 2013-01-11 | 33.369998931884766 |
8283 | ABT | 2013-01-14 | 33.36000061035156 |
8284 | ABT | 2013-01-15 | 33.02000045776367 |
8285 | ABT | 2013-01-16 | 32.70000076293945 |
8286 | ABT | 2013-01-17 | 32.779998779296875 |
8287 | ABT | 2013-01-18 | 32.7400016784668 |
8288 | ABT | 2013-01-22 | 32.900001525878906 |
8289 | ABT | 2013-01-23 | 32.810001373291016 |
8290 | ABT | 2013-01-24 | 32.79999923706055 |
8291 | ABT | 2013-01-25 | 32.790000915527344 |
8292 | ABT | 2013-01-28 | 33.0 |
8293 | ABT | 2013-01-29 | 33.33000183105469 |
8294 | ABT | 2013-01-30 | 33.220001220703125 |
8295 | ABT | 2013-01-31 | 33.880001068115234 |
8296 | ABT | 2013-02-01 | 33.869998931884766 |
8297 | ABT | 2013-02-04 | 33.5 |
8298 | ABT | 2013-02-05 | 33.84000015258789 |
8299 | ABT | 2013-02-06 | 34.099998474121094 |
8300 | ABT | 2013-02-07 | 34.38999938964844 |
8301 | ABT | 2013-02-08 | 34.40999984741211 |
8302 | ABT | 2013-02-11 | 34.2599983215332 |
8303 | ABT | 2013-02-12 | 34.29999923706055 |
8304 | ABT | 2013-02-13 | 34.459999084472656 |
8305 | ABT | 2013-02-14 | 34.70000076293945 |
8306 | ABT | 2013-02-15 | 35.08000183105469 |
8307 | ABT | 2013-02-19 | 34.81999969482422 |
8308 | ABT | 2013-02-20 | 34.52000045776367 |
8309 | ABT | 2013-02-21 | 34.2599983215332 |
8310 | ABT | 2013-02-22 | 34.54999923706055 |
8311 | ABT | 2013-02-25 | 34.27000045776367 |
8312 | ABT | 2013-02-26 | 34.060001373291016 |
8313 | ABT | 2013-02-27 | 34.2599983215332 |
8314 | ABT | 2013-02-28 | 33.790000915527344 |
8315 | ABT | 2013-03-01 | 33.599998474121094 |
8316 | ABT | 2013-03-04 | 34.310001373291016 |
8317 | ABT | 2013-03-05 | 34.66999816894531 |
8318 | ABT | 2013-03-06 | 34.27000045776367 |
8319 | ABT | 2013-03-07 | 34.43000030517578 |
8320 | ABT | 2013-03-08 | 34.68000030517578 |
8321 | ABT | 2013-03-11 | 34.93000030517578 |
8322 | ABT | 2013-03-12 | 34.97999954223633 |
8323 | ABT | 2013-03-13 | 35.0099983215332 |
8324 | ABT | 2013-03-14 | 35.13999938964844 |
8325 | ABT | 2013-03-15 | 34.13999938964844 |
8326 | ABT | 2013-03-18 | 33.459999084472656 |
8327 | ABT | 2013-03-19 | 33.540000915527344 |
8328 | ABT | 2013-03-20 | 33.810001373291016 |
8329 | ABT | 2013-03-21 | 33.47999954223633 |
8330 | ABT | 2013-03-22 | 33.689998626708984 |
8331 | ABT | 2013-03-25 | 33.79999923706055 |
8332 | ABT | 2013-03-26 | 34.349998474121094 |
8333 | ABT | 2013-03-27 | 34.61000061035156 |
8334 | ABT | 2013-03-28 | 35.31999969482422 |
8335 | ABT | 2013-04-01 | 35.310001373291016 |
8336 | ABT | 2013-04-02 | 36.119998931884766 |
8337 | ABT | 2013-04-03 | 36.31999969482422 |
8338 | ABT | 2013-04-04 | 36.650001525878906 |
8339 | ABT | 2013-04-05 | 36.310001373291016 |
8340 | ABT | 2013-04-08 | 36.54999923706055 |
8341 | ABT | 2013-04-09 | 36.65999984741211 |
8342 | ABT | 2013-04-10 | 37.099998474121094 |
8343 | ABT | 2013-04-11 | 37.27000045776367 |
8344 | ABT | 2013-04-12 | 37.130001068115234 |
8345 | ABT | 2013-04-15 | 36.130001068115234 |
8346 | ABT | 2013-04-16 | 36.400001525878906 |
8347 | ABT | 2013-04-17 | 37.279998779296875 |
8348 | ABT | 2013-04-18 | 36.880001068115234 |
8349 | ABT | 2013-04-19 | 37.20000076293945 |
8350 | ABT | 2013-04-22 | 36.88999938964844 |
8351 | ABT | 2013-04-23 | 37.209999084472656 |
8352 | ABT | 2013-04-24 | 36.52000045776367 |
8353 | ABT | 2013-04-25 | 36.4900016784668 |
8354 | ABT | 2013-04-26 | 36.459999084472656 |
8355 | ABT | 2013-04-29 | 36.72999954223633 |
8356 | ABT | 2013-04-30 | 36.91999816894531 |
8357 | ABT | 2013-05-01 | 36.88999938964844 |
8358 | ABT | 2013-05-02 | 37.060001373291016 |
8359 | ABT | 2013-05-03 | 36.79999923706055 |
8360 | ABT | 2013-05-06 | 35.849998474121094 |
8361 | ABT | 2013-05-07 | 36.060001373291016 |
8362 | ABT | 2013-05-08 | 36.290000915527344 |
8363 | ABT | 2013-05-09 | 36.18000030517578 |
8364 | ABT | 2013-05-10 | 36.16999816894531 |
8365 | ABT | 2013-05-13 | 36.349998474121094 |
8366 | ABT | 2013-05-14 | 37.04999923706055 |
8367 | ABT | 2013-05-15 | 37.65999984741211 |
8368 | ABT | 2013-05-16 | 36.83000183105469 |
8369 | ABT | 2013-05-17 | 36.59000015258789 |
8370 | ABT | 2013-05-20 | 37.810001373291016 |
8371 | ABT | 2013-05-21 | 37.720001220703125 |
8372 | ABT | 2013-05-22 | 37.720001220703125 |
8373 | ABT | 2013-05-23 | 37.47999954223633 |
8374 | ABT | 2013-05-24 | 37.7599983215332 |
8375 | ABT | 2013-05-28 | 38.560001373291016 |
8376 | ABT | 2013-05-29 | 37.720001220703125 |
8377 | ABT | 2013-05-30 | 37.68000030517578 |
8378 | ABT | 2013-05-31 | 36.66999816894531 |
8379 | ABT | 2013-06-03 | 37.15999984741211 |
8380 | ABT | 2013-06-04 | 36.79999923706055 |
8381 | ABT | 2013-06-05 | 36.29999923706055 |
8382 | ABT | 2013-06-06 | 36.63999938964844 |
8383 | ABT | 2013-06-07 | 37.5099983215332 |
8384 | ABT | 2013-06-10 | 37.4900016784668 |
8385 | ABT | 2013-06-11 | 36.83000183105469 |
8386 | ABT | 2013-06-12 | 36.439998626708984 |
8387 | ABT | 2013-06-13 | 36.70000076293945 |
8388 | ABT | 2013-06-14 | 36.810001373291016 |
8389 | ABT | 2013-06-17 | 36.88999938964844 |
8390 | ABT | 2013-06-18 | 37.5099983215332 |
8391 | ABT | 2013-06-19 | 36.209999084472656 |
8392 | ABT | 2013-06-20 | 35.16999816894531 |
8393 | ABT | 2013-06-21 | 35.58000183105469 |
8394 | ABT | 2013-06-24 | 34.970001220703125 |
8395 | ABT | 2013-06-25 | 35.11000061035156 |
8396 | ABT | 2013-06-26 | 35.599998474121094 |
8397 | ABT | 2013-06-27 | 35.36000061035156 |
8398 | ABT | 2013-06-28 | 34.880001068115234 |
8399 | ABT | 2013-07-01 | 35.029998779296875 |
8400 | ABT | 2013-07-02 | 34.86000061035156 |
8401 | ABT | 2013-07-03 | 34.25 |
8402 | ABT | 2013-07-05 | 34.91999816894531 |
8403 | ABT | 2013-07-08 | 35.40999984741211 |
8404 | ABT | 2013-07-09 | 34.7400016784668 |
8405 | ABT | 2013-07-10 | 34.7400016784668 |
8406 | ABT | 2013-07-11 | 35.369998931884766 |
8407 | ABT | 2013-07-12 | 35.31999969482422 |
8408 | ABT | 2013-07-15 | 35.47999954223633 |
8409 | ABT | 2013-07-16 | 35.70000076293945 |
8410 | ABT | 2013-07-17 | 35.81999969482422 |
8411 | ABT | 2013-07-18 | 35.70000076293945 |
8412 | ABT | 2013-07-19 | 35.869998931884766 |
8413 | ABT | 2013-07-22 | 35.79999923706055 |
8414 | ABT | 2013-07-23 | 36.68000030517578 |
8415 | ABT | 2013-07-24 | 36.45000076293945 |
8416 | ABT | 2013-07-25 | 36.58000183105469 |
8417 | ABT | 2013-07-26 | 36.779998779296875 |
8418 | ABT | 2013-07-29 | 36.7400016784668 |
8419 | ABT | 2013-07-30 | 36.880001068115234 |
8420 | ABT | 2013-07-31 | 36.630001068115234 |
8421 | ABT | 2013-08-01 | 36.84000015258789 |
8422 | ABT | 2013-08-02 | 36.75 |
8423 | ABT | 2013-08-05 | 36.45000076293945 |
8424 | ABT | 2013-08-06 | 36.099998474121094 |
8425 | ABT | 2013-08-07 | 35.93000030517578 |
8426 | ABT | 2013-08-08 | 35.91999816894531 |
8427 | ABT | 2013-08-09 | 35.88999938964844 |
8428 | ABT | 2013-08-12 | 35.900001525878906 |
8429 | ABT | 2013-08-13 | 35.939998626708984 |
8430 | ABT | 2013-08-14 | 35.61000061035156 |
8431 | ABT | 2013-08-15 | 35.029998779296875 |
8432 | ABT | 2013-08-16 | 34.970001220703125 |
8433 | ABT | 2013-08-19 | 34.880001068115234 |
8434 | ABT | 2013-08-20 | 34.709999084472656 |
8435 | ABT | 2013-08-21 | 34.63999938964844 |
8436 | ABT | 2013-08-22 | 34.66999816894531 |
8437 | ABT | 2013-08-23 | 34.84000015258789 |
8438 | ABT | 2013-08-26 | 34.52000045776367 |
8439 | ABT | 2013-08-27 | 34.0099983215332 |
8440 | ABT | 2013-08-28 | 33.75 |
8441 | ABT | 2013-08-29 | 33.72999954223633 |
8442 | ABT | 2013-08-30 | 33.33000183105469 |
8443 | ABT | 2013-09-03 | 32.93000030517578 |
8444 | ABT | 2013-09-04 | 33.459999084472656 |
8445 | ABT | 2013-09-05 | 33.7400016784668 |
8446 | ABT | 2013-09-06 | 33.5 |
8447 | ABT | 2013-09-09 | 33.79999923706055 |
8448 | ABT | 2013-09-10 | 34.09000015258789 |
8449 | ABT | 2013-09-11 | 34.75 |
8450 | ABT | 2013-09-12 | 34.7599983215332 |
8451 | ABT | 2013-09-13 | 34.869998931884766 |
8452 | ABT | 2013-09-16 | 35.0099983215332 |
8453 | ABT | 2013-09-17 | 34.970001220703125 |
8454 | ABT | 2013-09-18 | 35.650001525878906 |
8455 | ABT | 2013-09-19 | 35.34000015258789 |
8456 | ABT | 2013-09-20 | 35.290000915527344 |
8457 | ABT | 2013-09-23 | 35.119998931884766 |
8458 | ABT | 2013-09-24 | 34.36000061035156 |
8459 | ABT | 2013-09-25 | 33.66999816894531 |
8460 | ABT | 2013-09-26 | 33.65999984741211 |
8461 | ABT | 2013-09-27 | 33.13999938964844 |
8462 | ABT | 2013-09-30 | 33.189998626708984 |
8463 | ABT | 2013-10-01 | 33.779998779296875 |
8464 | ABT | 2013-10-02 | 33.900001525878906 |
8465 | ABT | 2013-10-03 | 33.290000915527344 |
8466 | ABT | 2013-10-04 | 33.560001373291016 |
8467 | ABT | 2013-10-07 | 33.5 |
8468 | ABT | 2013-10-08 | 33.0099983215332 |
8469 | ABT | 2013-10-09 | 33.16999816894531 |
8470 | ABT | 2013-10-10 | 33.63999938964844 |
8471 | ABT | 2013-10-11 | 33.7599983215332 |
8472 | ABT | 2013-10-14 | 34.0 |
8473 | ABT | 2013-10-15 | 33.709999084472656 |
8474 | ABT | 2013-10-16 | 35.900001525878906 |
8475 | ABT | 2013-10-17 | 37.16999816894531 |
8476 | ABT | 2013-10-18 | 37.290000915527344 |
8477 | ABT | 2013-10-21 | 36.86000061035156 |
8478 | ABT | 2013-10-22 | 37.02000045776367 |
8479 | ABT | 2013-10-23 | 37.22999954223633 |
8480 | ABT | 2013-10-24 | 37.209999084472656 |
8481 | ABT | 2013-10-25 | 37.25 |
8482 | ABT | 2013-10-28 | 37.279998779296875 |
8483 | ABT | 2013-10-29 | 37.279998779296875 |
8484 | ABT | 2013-10-30 | 36.939998626708984 |
8485 | ABT | 2013-10-31 | 36.54999923706055 |
8486 | ABT | 2013-11-01 | 36.959999084472656 |
8487 | ABT | 2013-11-04 | 36.97999954223633 |
8488 | ABT | 2013-11-05 | 37.36000061035156 |
8489 | ABT | 2013-11-06 | 37.560001373291016 |
8490 | ABT | 2013-11-07 | 37.63999938964844 |
8491 | ABT | 2013-11-08 | 38.119998931884766 |
8492 | ABT | 2013-11-11 | 37.900001525878906 |
8493 | ABT | 2013-11-12 | 37.470001220703125 |
8494 | ABT | 2013-11-13 | 37.77000045776367 |
8495 | ABT | 2013-11-14 | 37.7599983215332 |
8496 | ABT | 2013-11-15 | 38.04999923706055 |
8497 | ABT | 2013-11-18 | 37.939998626708984 |
8498 | ABT | 2013-11-19 | 38.709999084472656 |
8499 | ABT | 2013-11-20 | 38.18000030517578 |
8500 | ABT | 2013-11-21 | 38.06999969482422 |
8501 | ABT | 2013-11-22 | 38.25 |
8502 | ABT | 2013-11-25 | 38.150001525878906 |
8503 | ABT | 2013-11-26 | 38.06999969482422 |
8504 | ABT | 2013-11-27 | 38.31999969482422 |
8505 | ABT | 2013-11-29 | 38.189998626708984 |
8506 | ABT | 2013-12-02 | 38.13999938964844 |
8507 | ABT | 2013-12-03 | 37.599998474121094 |
8508 | ABT | 2013-12-04 | 37.36000061035156 |
8509 | ABT | 2013-12-05 | 36.91999816894531 |
8510 | ABT | 2013-12-06 | 37.529998779296875 |
8511 | ABT | 2013-12-09 | 37.20000076293945 |
8512 | ABT | 2013-12-10 | 37.11000061035156 |
8513 | ABT | 2013-12-11 | 36.58000183105469 |
8514 | ABT | 2013-12-12 | 36.290000915527344 |
8515 | ABT | 2013-12-13 | 36.400001525878906 |
8516 | ABT | 2013-12-16 | 36.529998779296875 |
8517 | ABT | 2013-12-17 | 36.61000061035156 |
8518 | ABT | 2013-12-18 | 38.119998931884766 |
8519 | ABT | 2013-12-19 | 38.029998779296875 |
8520 | ABT | 2013-12-20 | 37.84000015258789 |
8521 | ABT | 2013-12-23 | 38.439998626708984 |
8522 | ABT | 2013-12-24 | 38.189998626708984 |
8523 | ABT | 2013-12-26 | 38.349998474121094 |
8524 | ABT | 2013-12-27 | 38.369998931884766 |
8525 | ABT | 2013-12-30 | 38.40999984741211 |
8526 | ABT | 2013-12-31 | 38.33000183105469 |
8527 | ABT | 2014-01-02 | 38.22999954223633 |
8528 | ABT | 2014-01-03 | 38.63999938964844 |
8529 | ABT | 2014-01-06 | 39.150001525878906 |
8530 | ABT | 2014-01-07 | 38.849998474121094 |
8531 | ABT | 2014-01-08 | 39.20000076293945 |
8532 | ABT | 2014-01-09 | 39.27000045776367 |
8533 | ABT | 2014-01-10 | 39.56999969482422 |
8534 | ABT | 2014-01-13 | 39.11000061035156 |
8535 | ABT | 2014-01-14 | 39.56999969482422 |
8536 | ABT | 2014-01-15 | 39.529998779296875 |
8537 | ABT | 2014-01-16 | 39.540000915527344 |
8538 | ABT | 2014-01-17 | 39.400001525878906 |
8539 | ABT | 2014-01-21 | 39.119998931884766 |
8540 | ABT | 2014-01-22 | 38.06999969482422 |
8541 | ABT | 2014-01-23 | 37.43000030517578 |
8542 | ABT | 2014-01-24 | 36.58000183105469 |
8543 | ABT | 2014-01-27 | 36.29999923706055 |
8544 | ABT | 2014-01-28 | 36.369998931884766 |
8545 | ABT | 2014-01-29 | 35.849998474121094 |
8546 | ABT | 2014-01-30 | 36.529998779296875 |
8547 | ABT | 2014-01-31 | 36.65999984741211 |
8548 | ABT | 2014-02-03 | 35.849998474121094 |
8549 | ABT | 2014-02-04 | 36.25 |
8550 | ABT | 2014-02-05 | 36.349998474121094 |
8551 | ABT | 2014-02-06 | 36.650001525878906 |
8552 | ABT | 2014-02-07 | 37.18000030517578 |
8553 | ABT | 2014-02-10 | 37.15999984741211 |
8554 | ABT | 2014-02-11 | 37.95000076293945 |
8555 | ABT | 2014-02-12 | 38.2599983215332 |
8556 | ABT | 2014-02-13 | 38.720001220703125 |
8557 | ABT | 2014-02-14 | 38.810001373291016 |
8558 | ABT | 2014-02-18 | 38.93000030517578 |
8559 | ABT | 2014-02-19 | 38.7599983215332 |
8560 | ABT | 2014-02-20 | 38.95000076293945 |
8561 | ABT | 2014-02-21 | 38.81999969482422 |
8562 | ABT | 2014-02-24 | 38.97999954223633 |
8563 | ABT | 2014-02-25 | 39.25 |
8564 | ABT | 2014-02-26 | 39.38999938964844 |
8565 | ABT | 2014-02-27 | 39.790000915527344 |
8566 | ABT | 2014-02-28 | 39.779998779296875 |
8567 | ABT | 2014-03-03 | 39.33000183105469 |
8568 | ABT | 2014-03-04 | 40.119998931884766 |
8569 | ABT | 2014-03-05 | 39.790000915527344 |
8570 | ABT | 2014-03-06 | 39.72999954223633 |
8571 | ABT | 2014-03-07 | 39.56999969482422 |
8572 | ABT | 2014-03-10 | 39.81999969482422 |
8573 | ABT | 2014-03-11 | 39.709999084472656 |
8574 | ABT | 2014-03-12 | 39.65999984741211 |
8575 | ABT | 2014-03-13 | 39.22999954223633 |
8576 | ABT | 2014-03-14 | 38.970001220703125 |
8577 | ABT | 2014-03-17 | 39.5099983215332 |
8578 | ABT | 2014-03-18 | 39.72999954223633 |
8579 | ABT | 2014-03-19 | 39.45000076293945 |
8580 | ABT | 2014-03-20 | 38.869998931884766 |
8581 | ABT | 2014-03-21 | 38.38999938964844 |
8582 | ABT | 2014-03-24 | 38.43000030517578 |
8583 | ABT | 2014-03-25 | 38.400001525878906 |
8584 | ABT | 2014-03-26 | 38.560001373291016 |
8585 | ABT | 2014-03-27 | 38.45000076293945 |
8586 | ABT | 2014-03-28 | 38.310001373291016 |
8587 | ABT | 2014-03-31 | 38.5099983215332 |
8588 | ABT | 2014-04-01 | 38.470001220703125 |
8589 | ABT | 2014-04-02 | 38.58000183105469 |
8590 | ABT | 2014-04-03 | 38.650001525878906 |
8591 | ABT | 2014-04-04 | 38.630001068115234 |
8592 | ABT | 2014-04-07 | 38.16999816894531 |
8593 | ABT | 2014-04-08 | 37.619998931884766 |
8594 | ABT | 2014-04-09 | 37.630001068115234 |
8595 | ABT | 2014-04-10 | 37.2599983215332 |
8596 | ABT | 2014-04-11 | 37.02000045776367 |
8597 | ABT | 2014-04-14 | 37.7400016784668 |
8598 | ABT | 2014-04-15 | 37.970001220703125 |
8599 | ABT | 2014-04-16 | 38.380001068115234 |
8600 | ABT | 2014-04-17 | 38.93000030517578 |
8601 | ABT | 2014-04-21 | 38.709999084472656 |
8602 | ABT | 2014-04-22 | 38.599998474121094 |
8603 | ABT | 2014-04-23 | 38.599998474121094 |
8604 | ABT | 2014-04-24 | 38.43000030517578 |
8605 | ABT | 2014-04-25 | 38.029998779296875 |
8606 | ABT | 2014-04-28 | 38.369998931884766 |
8607 | ABT | 2014-04-29 | 38.540000915527344 |
8608 | ABT | 2014-04-30 | 38.7400016784668 |
8609 | ABT | 2014-05-01 | 38.66999816894531 |
8610 | ABT | 2014-05-02 | 38.560001373291016 |
8611 | ABT | 2014-05-05 | 38.84000015258789 |
8612 | ABT | 2014-05-06 | 38.58000183105469 |
8613 | ABT | 2014-05-07 | 38.689998626708984 |
8614 | ABT | 2014-05-08 | 38.72999954223633 |
8615 | ABT | 2014-05-09 | 38.9900016784668 |
8616 | ABT | 2014-05-12 | 39.27000045776367 |
8617 | ABT | 2014-05-13 | 39.65999984741211 |
8618 | ABT | 2014-05-14 | 39.93000030517578 |
8619 | ABT | 2014-05-15 | 39.2400016784668 |
8620 | ABT | 2014-05-16 | 39.060001373291016 |
8621 | ABT | 2014-05-19 | 39.630001068115234 |
8622 | ABT | 2014-05-20 | 39.540000915527344 |
8623 | ABT | 2014-05-21 | 39.560001373291016 |
8624 | ABT | 2014-05-22 | 39.650001525878906 |
8625 | ABT | 2014-05-23 | 39.599998474121094 |
8626 | ABT | 2014-05-27 | 39.58000183105469 |
8627 | ABT | 2014-05-28 | 39.66999816894531 |
8628 | ABT | 2014-05-29 | 39.599998474121094 |
8629 | ABT | 2014-05-30 | 40.0099983215332 |
8630 | ABT | 2014-06-02 | 39.79999923706055 |
8631 | ABT | 2014-06-03 | 39.81999969482422 |
8632 | ABT | 2014-06-04 | 39.75 |
8633 | ABT | 2014-06-05 | 40.150001525878906 |
8634 | ABT | 2014-06-06 | 40.04999923706055 |
8635 | ABT | 2014-06-09 | 40.130001068115234 |
8636 | ABT | 2014-06-10 | 40.529998779296875 |
8637 | ABT | 2014-06-11 | 40.0 |
8638 | ABT | 2014-06-12 | 39.810001373291016 |
8639 | ABT | 2014-06-13 | 39.790000915527344 |
8640 | ABT | 2014-06-16 | 39.900001525878906 |
8641 | ABT | 2014-06-17 | 39.86000061035156 |
8642 | ABT | 2014-06-18 | 40.369998931884766 |
8643 | ABT | 2014-06-19 | 41.0 |
8644 | ABT | 2014-06-20 | 40.849998474121094 |
8645 | ABT | 2014-06-23 | 40.72999954223633 |
8646 | ABT | 2014-06-24 | 40.45000076293945 |
8647 | ABT | 2014-06-25 | 40.70000076293945 |
8648 | ABT | 2014-06-26 | 40.619998931884766 |
8649 | ABT | 2014-06-27 | 40.540000915527344 |
8650 | ABT | 2014-06-30 | 40.900001525878906 |
8651 | ABT | 2014-07-01 | 41.18000030517578 |
8652 | ABT | 2014-07-02 | 41.790000915527344 |
8653 | ABT | 2014-07-03 | 41.88999938964844 |
8654 | ABT | 2014-07-07 | 41.5099983215332 |
8655 | ABT | 2014-07-08 | 41.04999923706055 |
8656 | ABT | 2014-07-09 | 41.27000045776367 |
8657 | ABT | 2014-07-10 | 41.2400016784668 |
8658 | ABT | 2014-07-11 | 41.29999923706055 |
8659 | ABT | 2014-07-14 | 41.81999969482422 |
8660 | ABT | 2014-07-15 | 41.16999816894531 |
8661 | ABT | 2014-07-16 | 41.04999923706055 |
8662 | ABT | 2014-07-17 | 41.900001525878906 |
8663 | ABT | 2014-07-18 | 42.72999954223633 |
8664 | ABT | 2014-07-21 | 42.959999084472656 |
8665 | ABT | 2014-07-22 | 43.09000015258789 |
8666 | ABT | 2014-07-23 | 42.970001220703125 |
8667 | ABT | 2014-07-24 | 42.88999938964844 |
8668 | ABT | 2014-07-25 | 43.040000915527344 |
8669 | ABT | 2014-07-28 | 42.93000030517578 |
8670 | ABT | 2014-07-29 | 42.75 |
8671 | ABT | 2014-07-30 | 42.86000061035156 |
8672 | ABT | 2014-07-31 | 42.119998931884766 |
8673 | ABT | 2014-08-01 | 42.029998779296875 |
8674 | ABT | 2014-08-04 | 42.38999938964844 |
8675 | ABT | 2014-08-05 | 41.779998779296875 |
8676 | ABT | 2014-08-06 | 41.77000045776367 |
8677 | ABT | 2014-08-07 | 41.529998779296875 |
8678 | ABT | 2014-08-08 | 41.689998626708984 |
8679 | ABT | 2014-08-11 | 42.04999923706055 |
8680 | ABT | 2014-08-12 | 41.56999969482422 |
8681 | ABT | 2014-08-13 | 42.15999984741211 |
8682 | ABT | 2014-08-14 | 42.33000183105469 |
8683 | ABT | 2014-08-15 | 42.060001373291016 |
8684 | ABT | 2014-08-18 | 42.22999954223633 |
8685 | ABT | 2014-08-19 | 42.540000915527344 |
8686 | ABT | 2014-08-20 | 42.13999938964844 |
8687 | ABT | 2014-08-21 | 42.31999969482422 |
8688 | ABT | 2014-08-22 | 42.11000061035156 |
8689 | ABT | 2014-08-25 | 42.4900016784668 |
8690 | ABT | 2014-08-26 | 42.79999923706055 |
8691 | ABT | 2014-08-27 | 42.599998474121094 |
8692 | ABT | 2014-08-28 | 42.349998474121094 |
8693 | ABT | 2014-08-29 | 42.2400016784668 |
8694 | ABT | 2014-09-02 | 42.22999954223633 |
8695 | ABT | 2014-09-03 | 42.7599983215332 |
8696 | ABT | 2014-09-04 | 42.900001525878906 |
8697 | ABT | 2014-09-05 | 42.95000076293945 |
8698 | ABT | 2014-09-08 | 42.810001373291016 |
8699 | ABT | 2014-09-09 | 42.83000183105469 |
8700 | ABT | 2014-09-10 | 42.900001525878906 |
8701 | ABT | 2014-09-11 | 42.560001373291016 |
8702 | ABT | 2014-09-12 | 42.54999923706055 |
8703 | ABT | 2014-09-15 | 42.720001220703125 |
8704 | ABT | 2014-09-16 | 42.900001525878906 |
8705 | ABT | 2014-09-17 | 43.380001068115234 |
8706 | ABT | 2014-09-18 | 43.689998626708984 |
8707 | ABT | 2014-09-19 | 43.59000015258789 |
8708 | ABT | 2014-09-22 | 43.400001525878906 |
8709 | ABT | 2014-09-23 | 42.5 |
8710 | ABT | 2014-09-24 | 42.630001068115234 |
8711 | ABT | 2014-09-25 | 42.0 |
8712 | ABT | 2014-09-26 | 42.0099983215332 |
8713 | ABT | 2014-09-29 | 41.900001525878906 |
8714 | ABT | 2014-09-30 | 41.59000015258789 |
8715 | ABT | 2014-10-01 | 41.18000030517578 |
8716 | ABT | 2014-10-02 | 41.209999084472656 |
8717 | ABT | 2014-10-03 | 41.790000915527344 |
8718 | ABT | 2014-10-06 | 42.36000061035156 |
8719 | ABT | 2014-10-07 | 41.459999084472656 |
8720 | ABT | 2014-10-08 | 42.13999938964844 |
8721 | ABT | 2014-10-09 | 41.630001068115234 |
8722 | ABT | 2014-10-10 | 41.540000915527344 |
8723 | ABT | 2014-10-13 | 40.91999816894531 |
8724 | ABT | 2014-10-14 | 41.060001373291016 |
8725 | ABT | 2014-10-15 | 40.0099983215332 |
8726 | ABT | 2014-10-16 | 39.9900016784668 |
8727 | ABT | 2014-10-17 | 40.86000061035156 |
8728 | ABT | 2014-10-20 | 41.459999084472656 |
8729 | ABT | 2014-10-21 | 42.38999938964844 |
8730 | ABT | 2014-10-22 | 41.59000015258789 |
8731 | ABT | 2014-10-23 | 42.43000030517578 |
8732 | ABT | 2014-10-24 | 42.459999084472656 |
8733 | ABT | 2014-10-27 | 42.2400016784668 |
8734 | ABT | 2014-10-28 | 42.5 |
8735 | ABT | 2014-10-29 | 42.7400016784668 |
8736 | ABT | 2014-10-30 | 43.4900016784668 |
8737 | ABT | 2014-10-31 | 43.59000015258789 |
8738 | ABT | 2014-11-03 | 43.290000915527344 |
8739 | ABT | 2014-11-04 | 43.61000061035156 |
8740 | ABT | 2014-11-05 | 43.65999984741211 |
8741 | ABT | 2014-11-06 | 43.689998626708984 |
8742 | ABT | 2014-11-07 | 43.369998931884766 |
8743 | ABT | 2014-11-10 | 44.09000015258789 |
8744 | ABT | 2014-11-11 | 44.25 |
8745 | ABT | 2014-11-12 | 44.22999954223633 |
8746 | ABT | 2014-11-13 | 44.59000015258789 |
8747 | ABT | 2014-11-14 | 43.810001373291016 |
8748 | ABT | 2014-11-17 | 43.709999084472656 |
8749 | ABT | 2014-11-18 | 43.70000076293945 |
8750 | ABT | 2014-11-19 | 43.43000030517578 |
8751 | ABT | 2014-11-20 | 43.779998779296875 |
8752 | ABT | 2014-11-21 | 43.810001373291016 |
8753 | ABT | 2014-11-24 | 44.31999969482422 |
8754 | ABT | 2014-11-25 | 44.15999984741211 |
8755 | ABT | 2014-11-26 | 44.25 |
8756 | ABT | 2014-11-28 | 44.5099983215332 |
8757 | ABT | 2014-12-01 | 44.31999969482422 |
8758 | ABT | 2014-12-02 | 45.220001220703125 |
8759 | ABT | 2014-12-03 | 45.68000030517578 |
8760 | ABT | 2014-12-04 | 45.4900016784668 |
8761 | ABT | 2014-12-05 | 45.29999923706055 |
8762 | ABT | 2014-12-08 | 45.709999084472656 |
8763 | ABT | 2014-12-09 | 45.439998626708984 |
8764 | ABT | 2014-12-10 | 44.369998931884766 |
8765 | ABT | 2014-12-11 | 44.459999084472656 |
8766 | ABT | 2014-12-12 | 43.689998626708984 |
8767 | ABT | 2014-12-15 | 43.459999084472656 |
8768 | ABT | 2014-12-16 | 43.400001525878906 |
8769 | ABT | 2014-12-17 | 44.2599983215332 |
8770 | ABT | 2014-12-18 | 45.77000045776367 |
8771 | ABT | 2014-12-19 | 46.04999923706055 |
8772 | ABT | 2014-12-22 | 46.369998931884766 |
8773 | ABT | 2014-12-23 | 45.720001220703125 |
8774 | ABT | 2014-12-24 | 45.70000076293945 |
8775 | ABT | 2014-12-26 | 45.849998474121094 |
8776 | ABT | 2014-12-29 | 45.599998474121094 |
8777 | ABT | 2014-12-30 | 45.689998626708984 |
8778 | ABT | 2014-12-31 | 45.02000045776367 |
8779 | ABT | 2015-01-02 | 44.900001525878906 |
8780 | ABT | 2015-01-05 | 44.90999984741211 |
8781 | ABT | 2015-01-06 | 44.400001525878906 |
8782 | ABT | 2015-01-07 | 44.7599983215332 |
8783 | ABT | 2015-01-08 | 45.68000030517578 |
8784 | ABT | 2015-01-09 | 45.20000076293945 |
8785 | ABT | 2015-01-12 | 45.58000183105469 |
8786 | ABT | 2015-01-13 | 44.61000061035156 |
8787 | ABT | 2015-01-14 | 44.279998779296875 |
8788 | ABT | 2015-01-15 | 43.95000076293945 |
8789 | ABT | 2015-01-16 | 44.4900016784668 |
8790 | ABT | 2015-01-20 | 44.220001220703125 |
8791 | ABT | 2015-01-21 | 44.060001373291016 |
8792 | ABT | 2015-01-22 | 44.4900016784668 |
8793 | ABT | 2015-01-23 | 43.86000061035156 |
8794 | ABT | 2015-01-26 | 44.150001525878906 |
8795 | ABT | 2015-01-27 | 43.68000030517578 |
8796 | ABT | 2015-01-28 | 43.40999984741211 |
8797 | ABT | 2015-01-29 | 45.2599983215332 |
8798 | ABT | 2015-01-30 | 44.7599983215332 |
8799 | ABT | 2015-02-02 | 45.22999954223633 |
8800 | ABT | 2015-02-03 | 45.83000183105469 |
8801 | ABT | 2015-02-04 | 45.16999816894531 |
8802 | ABT | 2015-02-05 | 45.650001525878906 |
8803 | ABT | 2015-02-06 | 45.5 |
8804 | ABT | 2015-02-09 | 44.52000045776367 |
8805 | ABT | 2015-02-10 | 44.91999816894531 |
8806 | ABT | 2015-02-11 | 44.93000030517578 |
8807 | ABT | 2015-02-12 | 45.220001220703125 |
8808 | ABT | 2015-02-13 | 46.09000015258789 |
8809 | ABT | 2015-02-17 | 46.40999984741211 |
8810 | ABT | 2015-02-18 | 46.40999984741211 |
8811 | ABT | 2015-02-19 | 46.61000061035156 |
8812 | ABT | 2015-02-20 | 47.47999954223633 |
8813 | ABT | 2015-02-23 | 47.31999969482422 |
8814 | ABT | 2015-02-24 | 47.470001220703125 |
8815 | ABT | 2015-02-25 | 47.400001525878906 |
8816 | ABT | 2015-02-26 | 47.61000061035156 |
8817 | ABT | 2015-02-27 | 47.369998931884766 |
8818 | ABT | 2015-03-02 | 47.220001220703125 |
8819 | ABT | 2015-03-03 | 47.09000015258789 |
8820 | ABT | 2015-03-04 | 47.0099983215332 |
8821 | ABT | 2015-03-05 | 47.439998626708984 |
8822 | ABT | 2015-03-06 | 46.5 |
8823 | ABT | 2015-03-09 | 46.83000183105469 |
8824 | ABT | 2015-03-10 | 46.16999816894531 |
8825 | ABT | 2015-03-11 | 46.29999923706055 |
8826 | ABT | 2015-03-12 | 47.25 |
8827 | ABT | 2015-03-13 | 46.880001068115234 |
8828 | ABT | 2015-03-16 | 47.83000183105469 |
8829 | ABT | 2015-03-17 | 47.09000015258789 |
8830 | ABT | 2015-03-18 | 47.38999938964844 |
8831 | ABT | 2015-03-19 | 47.439998626708984 |
8832 | ABT | 2015-03-20 | 47.470001220703125 |
8833 | ABT | 2015-03-23 | 47.470001220703125 |
8834 | ABT | 2015-03-24 | 47.0 |
8835 | ABT | 2015-03-25 | 46.529998779296875 |
8836 | ABT | 2015-03-26 | 46.5 |
8837 | ABT | 2015-03-27 | 46.779998779296875 |
8838 | ABT | 2015-03-30 | 47.08000183105469 |
8839 | ABT | 2015-03-31 | 46.33000183105469 |
8840 | ABT | 2015-04-01 | 45.88999938964844 |
8841 | ABT | 2015-04-02 | 46.130001068115234 |
8842 | ABT | 2015-04-06 | 46.29999923706055 |
8843 | ABT | 2015-04-07 | 46.189998626708984 |
8844 | ABT | 2015-04-08 | 46.61000061035156 |
8845 | ABT | 2015-04-09 | 47.0 |
8846 | ABT | 2015-04-10 | 47.150001525878906 |
8847 | ABT | 2015-04-13 | 46.529998779296875 |
8848 | ABT | 2015-04-14 | 46.70000076293945 |
8849 | ABT | 2015-04-15 | 46.83000183105469 |
8850 | ABT | 2015-04-16 | 46.52000045776367 |
8851 | ABT | 2015-04-17 | 46.25 |
8852 | ABT | 2015-04-20 | 46.630001068115234 |
8853 | ABT | 2015-04-21 | 47.119998931884766 |
8854 | ABT | 2015-04-22 | 48.349998474121094 |
8855 | ABT | 2015-04-23 | 48.459999084472656 |
8856 | ABT | 2015-04-24 | 48.31999969482422 |
8857 | ABT | 2015-04-27 | 47.4900016784668 |
8858 | ABT | 2015-04-28 | 47.59000015258789 |
8859 | ABT | 2015-04-29 | 47.16999816894531 |
8860 | ABT | 2015-04-30 | 46.41999816894531 |
8861 | ABT | 2015-05-01 | 46.689998626708984 |
8862 | ABT | 2015-05-04 | 47.0 |
8863 | ABT | 2015-05-05 | 46.849998474121094 |
8864 | ABT | 2015-05-06 | 46.540000915527344 |
8865 | ABT | 2015-05-07 | 46.5 |
8866 | ABT | 2015-05-08 | 47.56999969482422 |
8867 | ABT | 2015-05-11 | 47.33000183105469 |
8868 | ABT | 2015-05-12 | 47.130001068115234 |
8869 | ABT | 2015-05-13 | 47.029998779296875 |
8870 | ABT | 2015-05-14 | 48.66999816894531 |
8871 | ABT | 2015-05-15 | 48.709999084472656 |
8872 | ABT | 2015-05-18 | 48.84000015258789 |
8873 | ABT | 2015-05-19 | 49.0099983215332 |
8874 | ABT | 2015-05-20 | 49.13999938964844 |
8875 | ABT | 2015-05-21 | 49.34000015258789 |
8876 | ABT | 2015-05-22 | 49.029998779296875 |
8877 | ABT | 2015-05-26 | 48.599998474121094 |
8878 | ABT | 2015-05-27 | 49.0099983215332 |
8879 | ABT | 2015-05-28 | 49.2599983215332 |
8880 | ABT | 2015-05-29 | 48.599998474121094 |
8881 | ABT | 2015-06-01 | 48.939998626708984 |
8882 | ABT | 2015-06-02 | 48.939998626708984 |
8883 | ABT | 2015-06-03 | 48.86000061035156 |
8884 | ABT | 2015-06-04 | 48.68000030517578 |
8885 | ABT | 2015-06-05 | 48.45000076293945 |
8886 | ABT | 2015-06-08 | 48.439998626708984 |
8887 | ABT | 2015-06-09 | 48.18000030517578 |
8888 | ABT | 2015-06-10 | 48.5 |
8889 | ABT | 2015-06-11 | 49.060001373291016 |
8890 | ABT | 2015-06-12 | 48.66999816894531 |
8891 | ABT | 2015-06-15 | 48.06999969482422 |
8892 | ABT | 2015-06-16 | 48.47999954223633 |
8893 | ABT | 2015-06-17 | 48.56999969482422 |
8894 | ABT | 2015-06-18 | 49.939998626708984 |
8895 | ABT | 2015-06-19 | 49.88999938964844 |
8896 | ABT | 2015-06-22 | 50.029998779296875 |
8897 | ABT | 2015-06-23 | 49.880001068115234 |
8898 | ABT | 2015-06-24 | 49.5 |
8899 | ABT | 2015-06-25 | 49.33000183105469 |
8900 | ABT | 2015-06-26 | 49.970001220703125 |
8901 | ABT | 2015-06-29 | 49.0099983215332 |
8902 | ABT | 2015-06-30 | 49.08000183105469 |
8903 | ABT | 2015-07-01 | 49.52000045776367 |
8904 | ABT | 2015-07-02 | 49.40999984741211 |
8905 | ABT | 2015-07-06 | 49.7400016784668 |
8906 | ABT | 2015-07-07 | 50.209999084472656 |
8907 | ABT | 2015-07-08 | 49.25 |
8908 | ABT | 2015-07-09 | 49.189998626708984 |
8909 | ABT | 2015-07-10 | 49.93000030517578 |
8910 | ABT | 2015-07-13 | 49.720001220703125 |
8911 | ABT | 2015-07-14 | 50.20000076293945 |
8912 | ABT | 2015-07-15 | 49.310001373291016 |
8913 | ABT | 2015-07-16 | 49.77000045776367 |
8914 | ABT | 2015-07-17 | 49.900001525878906 |
8915 | ABT | 2015-07-20 | 50.060001373291016 |
8916 | ABT | 2015-07-21 | 49.7599983215332 |
8917 | ABT | 2015-07-22 | 50.97999954223633 |
8918 | ABT | 2015-07-23 | 51.20000076293945 |
8919 | ABT | 2015-07-24 | 51.04999923706055 |
8920 | ABT | 2015-07-27 | 50.689998626708984 |
8921 | ABT | 2015-07-28 | 50.939998626708984 |
8922 | ABT | 2015-07-29 | 51.060001373291016 |
8923 | ABT | 2015-07-30 | 50.77000045776367 |
8924 | ABT | 2015-07-31 | 50.689998626708984 |
8925 | ABT | 2015-08-03 | 50.5 |
8926 | ABT | 2015-08-04 | 50.5099983215332 |
8927 | ABT | 2015-08-05 | 50.47999954223633 |
8928 | ABT | 2015-08-06 | 50.31999969482422 |
8929 | ABT | 2015-08-07 | 50.11000061035156 |
8930 | ABT | 2015-08-10 | 50.65999984741211 |
8931 | ABT | 2015-08-11 | 50.38999938964844 |
8932 | ABT | 2015-08-12 | 50.09000015258789 |
8933 | ABT | 2015-08-13 | 49.84000015258789 |
8934 | ABT | 2015-08-14 | 50.22999954223633 |
8935 | ABT | 2015-08-17 | 50.380001068115234 |
8936 | ABT | 2015-08-18 | 50.439998626708984 |
8937 | ABT | 2015-08-19 | 49.84000015258789 |
8938 | ABT | 2015-08-20 | 48.529998779296875 |
8939 | ABT | 2015-08-21 | 47.130001068115234 |
8940 | ABT | 2015-08-24 | 43.70000076293945 |
8941 | ABT | 2015-08-25 | 42.900001525878906 |
8942 | ABT | 2015-08-26 | 43.97999954223633 |
8943 | ABT | 2015-08-27 | 45.63999938964844 |
8944 | ABT | 2015-08-28 | 46.02000045776367 |
8945 | ABT | 2015-08-31 | 45.290000915527344 |
8946 | ABT | 2015-09-01 | 43.56999969482422 |
8947 | ABT | 2015-09-02 | 44.2400016784668 |
8948 | ABT | 2015-09-03 | 44.13999938964844 |
8949 | ABT | 2015-09-04 | 43.06999969482422 |
8950 | ABT | 2015-09-08 | 44.040000915527344 |
8951 | ABT | 2015-09-09 | 43.22999954223633 |
8952 | ABT | 2015-09-10 | 43.119998931884766 |
8953 | ABT | 2015-09-11 | 43.40999984741211 |
8954 | ABT | 2015-09-14 | 43.16999816894531 |
8955 | ABT | 2015-09-15 | 43.810001373291016 |
8956 | ABT | 2015-09-16 | 43.86000061035156 |
8957 | ABT | 2015-09-17 | 44.2400016784668 |
8958 | ABT | 2015-09-18 | 43.33000183105469 |
8959 | ABT | 2015-09-21 | 43.29999923706055 |
8960 | ABT | 2015-09-22 | 42.47999954223633 |
8961 | ABT | 2015-09-23 | 42.20000076293945 |
8962 | ABT | 2015-09-24 | 41.939998626708984 |
8963 | ABT | 2015-09-25 | 40.86000061035156 |
8964 | ABT | 2015-09-28 | 39.060001373291016 |
8965 | ABT | 2015-09-29 | 39.5 |
8966 | ABT | 2015-09-30 | 40.220001220703125 |
8967 | ABT | 2015-10-01 | 40.7599983215332 |
8968 | ABT | 2015-10-02 | 41.380001068115234 |
8969 | ABT | 2015-10-05 | 41.38999938964844 |
8970 | ABT | 2015-10-06 | 39.88999938964844 |
8971 | ABT | 2015-10-07 | 40.630001068115234 |
8972 | ABT | 2015-10-08 | 41.15999984741211 |
8973 | ABT | 2015-10-09 | 41.88999938964844 |
8974 | ABT | 2015-10-12 | 41.56999969482422 |
8975 | ABT | 2015-10-13 | 40.91999816894531 |
8976 | ABT | 2015-10-14 | 40.720001220703125 |
8977 | ABT | 2015-10-15 | 41.869998931884766 |
8978 | ABT | 2015-10-16 | 42.220001220703125 |
8979 | ABT | 2015-10-19 | 42.150001525878906 |
8980 | ABT | 2015-10-20 | 41.7400016784668 |
8981 | ABT | 2015-10-21 | 42.20000076293945 |
8982 | ABT | 2015-10-22 | 43.5 |
8983 | ABT | 2015-10-23 | 43.599998474121094 |
8984 | ABT | 2015-10-26 | 43.61000061035156 |
8985 | ABT | 2015-10-27 | 43.880001068115234 |
8986 | ABT | 2015-10-28 | 44.7599983215332 |
8987 | ABT | 2015-10-29 | 45.2400016784668 |
8988 | ABT | 2015-10-30 | 44.79999923706055 |
8989 | ABT | 2015-11-02 | 45.43000030517578 |
8990 | ABT | 2015-11-03 | 45.5099983215332 |
8991 | ABT | 2015-11-04 | 45.18000030517578 |
8992 | ABT | 2015-11-05 | 45.18000030517578 |
8993 | ABT | 2015-11-06 | 45.630001068115234 |
8994 | ABT | 2015-11-09 | 45.04999923706055 |
8995 | ABT | 2015-11-10 | 45.7599983215332 |
8996 | ABT | 2015-11-11 | 45.06999969482422 |
8997 | ABT | 2015-11-12 | 44.189998626708984 |
8998 | ABT | 2015-11-13 | 43.959999084472656 |
8999 | ABT | 2015-11-16 | 44.880001068115234 |
9000 | ABT | 2015-11-17 | 44.77000045776367 |
9001 | ABT | 2015-11-18 | 45.79999923706055 |
9002 | ABT | 2015-11-19 | 45.72999954223633 |
9003 | ABT | 2015-11-20 | 46.0099983215332 |
9004 | ABT | 2015-11-23 | 45.439998626708984 |
9005 | ABT | 2015-11-24 | 45.45000076293945 |
9006 | ABT | 2015-11-25 | 45.40999984741211 |
9007 | ABT | 2015-11-27 | 45.41999816894531 |
9008 | ABT | 2015-11-30 | 44.91999816894531 |
9009 | ABT | 2015-12-01 | 45.459999084472656 |
9010 | ABT | 2015-12-02 | 45.220001220703125 |
9011 | ABT | 2015-12-03 | 44.150001525878906 |
9012 | ABT | 2015-12-04 | 45.29999923706055 |
9013 | ABT | 2015-12-07 | 45.560001373291016 |
9014 | ABT | 2015-12-08 | 45.54999923706055 |
9015 | ABT | 2015-12-09 | 44.959999084472656 |
9016 | ABT | 2015-12-10 | 45.310001373291016 |
9017 | ABT | 2015-12-11 | 44.36000061035156 |
9018 | ABT | 2015-12-14 | 44.810001373291016 |
9019 | ABT | 2015-12-15 | 45.59000015258789 |
9020 | ABT | 2015-12-16 | 46.04999923706055 |
9021 | ABT | 2015-12-17 | 45.2599983215332 |
9022 | ABT | 2015-12-18 | 43.70000076293945 |
9023 | ABT | 2015-12-21 | 44.040000915527344 |
9024 | ABT | 2015-12-22 | 44.47999954223633 |
9025 | ABT | 2015-12-23 | 45.099998474121094 |
9026 | ABT | 2015-12-24 | 45.099998474121094 |
9027 | ABT | 2015-12-28 | 45.029998779296875 |
9028 | ABT | 2015-12-29 | 45.81999969482422 |
9029 | ABT | 2015-12-30 | 45.27000045776367 |
9030 | ABT | 2015-12-31 | 44.90999984741211 |
9031 | ABT | 2016-01-04 | 42.93000030517578 |
9032 | ABT | 2016-01-05 | 42.91999816894531 |
9033 | ABT | 2016-01-06 | 42.560001373291016 |
9034 | ABT | 2016-01-07 | 41.540000915527344 |
9035 | ABT | 2016-01-08 | 40.66999816894531 |
9036 | ABT | 2016-01-11 | 40.72999954223633 |
9037 | ABT | 2016-01-12 | 41.459999084472656 |
9038 | ABT | 2016-01-13 | 40.279998779296875 |
9039 | ABT | 2016-01-14 | 41.099998474121094 |
9040 | ABT | 2016-01-15 | 40.540000915527344 |
9041 | ABT | 2016-01-19 | 40.43000030517578 |
9042 | ABT | 2016-01-20 | 39.959999084472656 |
9043 | ABT | 2016-01-21 | 39.47999954223633 |
9044 | ABT | 2016-01-22 | 40.029998779296875 |
9045 | ABT | 2016-01-25 | 39.65999984741211 |
9046 | ABT | 2016-01-26 | 40.15999984741211 |
9047 | ABT | 2016-01-27 | 40.470001220703125 |
9048 | ABT | 2016-01-28 | 36.709999084472656 |
9049 | ABT | 2016-01-29 | 37.849998474121094 |
9050 | ABT | 2016-02-01 | 38.45000076293945 |
9051 | ABT | 2016-02-02 | 37.880001068115234 |
9052 | ABT | 2016-02-03 | 38.02000045776367 |
9053 | ABT | 2016-02-04 | 38.0099983215332 |
9054 | ABT | 2016-02-05 | 37.40999984741211 |
9055 | ABT | 2016-02-08 | 37.459999084472656 |
9056 | ABT | 2016-02-09 | 37.0 |
9057 | ABT | 2016-02-10 | 37.209999084472656 |
9058 | ABT | 2016-02-11 | 36.34000015258789 |
9059 | ABT | 2016-02-12 | 37.130001068115234 |
9060 | ABT | 2016-02-16 | 37.9900016784668 |
9061 | ABT | 2016-02-17 | 38.45000076293945 |
9062 | ABT | 2016-02-18 | 38.310001373291016 |
9063 | ABT | 2016-02-19 | 38.529998779296875 |
9064 | ABT | 2016-02-22 | 39.15999984741211 |
9065 | ABT | 2016-02-23 | 38.38999938964844 |
9066 | ABT | 2016-02-24 | 39.20000076293945 |
9067 | ABT | 2016-02-25 | 39.630001068115234 |
9068 | ABT | 2016-02-26 | 39.52000045776367 |
9069 | ABT | 2016-02-29 | 38.7400016784668 |
9070 | ABT | 2016-03-01 | 39.33000183105469 |
9071 | ABT | 2016-03-02 | 39.34000015258789 |
9072 | ABT | 2016-03-03 | 38.81999969482422 |
9073 | ABT | 2016-03-04 | 39.18000030517578 |
9074 | ABT | 2016-03-07 | 39.18000030517578 |
9075 | ABT | 2016-03-08 | 39.16999816894531 |
9076 | ABT | 2016-03-09 | 39.279998779296875 |
9077 | ABT | 2016-03-10 | 39.029998779296875 |
9078 | ABT | 2016-03-11 | 40.369998931884766 |
9079 | ABT | 2016-03-14 | 40.5 |
9080 | ABT | 2016-03-15 | 39.900001525878906 |
9081 | ABT | 2016-03-16 | 40.18000030517578 |
9082 | ABT | 2016-03-17 | 40.290000915527344 |
9083 | ABT | 2016-03-18 | 40.790000915527344 |
9084 | ABT | 2016-03-21 | 40.7599983215332 |
9085 | ABT | 2016-03-22 | 41.029998779296875 |
9086 | ABT | 2016-03-23 | 40.779998779296875 |
9087 | ABT | 2016-03-24 | 40.75 |
9088 | ABT | 2016-03-28 | 40.880001068115234 |
9089 | ABT | 2016-03-29 | 41.470001220703125 |
9090 | ABT | 2016-03-30 | 41.650001525878906 |
9091 | ABT | 2016-03-31 | 41.83000183105469 |
9092 | ABT | 2016-04-01 | 42.189998626708984 |
9093 | ABT | 2016-04-04 | 42.31999969482422 |
9094 | ABT | 2016-04-05 | 42.040000915527344 |
9095 | ABT | 2016-04-06 | 43.04999923706055 |
9096 | ABT | 2016-04-07 | 42.61000061035156 |
9097 | ABT | 2016-04-08 | 42.369998931884766 |
9098 | ABT | 2016-04-11 | 42.47999954223633 |
9099 | ABT | 2016-04-12 | 42.81999969482422 |
9100 | ABT | 2016-04-13 | 43.349998474121094 |
9101 | ABT | 2016-04-14 | 43.5099983215332 |
9102 | ABT | 2016-04-15 | 43.40999984741211 |
9103 | ABT | 2016-04-18 | 43.95000076293945 |
9104 | ABT | 2016-04-19 | 43.849998474121094 |
9105 | ABT | 2016-04-20 | 43.970001220703125 |
9106 | ABT | 2016-04-21 | 43.880001068115234 |
9107 | ABT | 2016-04-22 | 44.08000183105469 |
9108 | ABT | 2016-04-25 | 44.0099983215332 |
9109 | ABT | 2016-04-26 | 43.880001068115234 |
9110 | ABT | 2016-04-27 | 43.83000183105469 |
9111 | ABT | 2016-04-28 | 40.41999816894531 |
9112 | ABT | 2016-04-29 | 38.900001525878906 |
9113 | ABT | 2016-05-02 | 38.849998474121094 |
9114 | ABT | 2016-05-03 | 38.54999923706055 |
9115 | ABT | 2016-05-04 | 38.099998474121094 |
9116 | ABT | 2016-05-05 | 38.5 |
9117 | ABT | 2016-05-06 | 37.970001220703125 |
9118 | ABT | 2016-05-09 | 37.97999954223633 |
9119 | ABT | 2016-05-10 | 38.099998474121094 |
9120 | ABT | 2016-05-11 | 38.0099983215332 |
9121 | ABT | 2016-05-12 | 38.0 |
9122 | ABT | 2016-05-13 | 37.599998474121094 |
9123 | ABT | 2016-05-16 | 38.25 |
9124 | ABT | 2016-05-17 | 37.709999084472656 |
9125 | ABT | 2016-05-18 | 37.75 |
9126 | ABT | 2016-05-19 | 37.2400016784668 |
9127 | ABT | 2016-05-20 | 37.599998474121094 |
9128 | ABT | 2016-05-23 | 37.369998931884766 |
9129 | ABT | 2016-05-24 | 37.97999954223633 |
9130 | ABT | 2016-05-25 | 38.68000030517578 |
9131 | ABT | 2016-05-26 | 38.88999938964844 |
9132 | ABT | 2016-05-27 | 39.29999923706055 |
9133 | ABT | 2016-05-31 | 39.630001068115234 |
9134 | ABT | 2016-06-01 | 39.5 |
9135 | ABT | 2016-06-02 | 39.529998779296875 |
9136 | ABT | 2016-06-03 | 39.18000030517578 |
9137 | ABT | 2016-06-06 | 39.16999816894531 |
9138 | ABT | 2016-06-07 | 38.93000030517578 |
9139 | ABT | 2016-06-08 | 38.90999984741211 |
9140 | ABT | 2016-06-09 | 38.869998931884766 |
9141 | ABT | 2016-06-10 | 38.400001525878906 |
9142 | ABT | 2016-06-13 | 37.86000061035156 |
9143 | ABT | 2016-06-14 | 37.65999984741211 |
9144 | ABT | 2016-06-15 | 37.43000030517578 |
9145 | ABT | 2016-06-16 | 37.5 |
9146 | ABT | 2016-06-17 | 37.38999938964844 |
9147 | ABT | 2016-06-20 | 37.75 |
9148 | ABT | 2016-06-21 | 37.72999954223633 |
9149 | ABT | 2016-06-22 | 38.7400016784668 |
9150 | ABT | 2016-06-23 | 39.630001068115234 |
9151 | ABT | 2016-06-24 | 37.90999984741211 |
9152 | ABT | 2016-06-27 | 36.95000076293945 |
9153 | ABT | 2016-06-28 | 37.560001373291016 |
9154 | ABT | 2016-06-29 | 38.56999969482422 |
9155 | ABT | 2016-06-30 | 39.310001373291016 |
9156 | ABT | 2016-07-01 | 39.540000915527344 |
9157 | ABT | 2016-07-05 | 39.439998626708984 |
9158 | ABT | 2016-07-06 | 40.83000183105469 |
9159 | ABT | 2016-07-07 | 41.36000061035156 |
9160 | ABT | 2016-07-08 | 41.88999938964844 |
9161 | ABT | 2016-07-11 | 42.119998931884766 |
9162 | ABT | 2016-07-12 | 42.470001220703125 |
9163 | ABT | 2016-07-13 | 41.970001220703125 |
9164 | ABT | 2016-07-14 | 42.279998779296875 |
9165 | ABT | 2016-07-15 | 42.099998474121094 |
9166 | ABT | 2016-07-18 | 42.09000015258789 |
9167 | ABT | 2016-07-19 | 41.79999923706055 |
9168 | ABT | 2016-07-20 | 42.650001525878906 |
9169 | ABT | 2016-07-21 | 43.040000915527344 |
9170 | ABT | 2016-07-22 | 43.16999816894531 |
9171 | ABT | 2016-07-25 | 43.40999984741211 |
9172 | ABT | 2016-07-26 | 43.599998474121094 |
9173 | ABT | 2016-07-27 | 43.66999816894531 |
9174 | ABT | 2016-07-28 | 44.45000076293945 |
9175 | ABT | 2016-07-29 | 44.75 |
9176 | ABT | 2016-08-01 | 45.290000915527344 |
9177 | ABT | 2016-08-02 | 45.06999969482422 |
9178 | ABT | 2016-08-03 | 44.95000076293945 |
9179 | ABT | 2016-08-04 | 44.810001373291016 |
9180 | ABT | 2016-08-05 | 45.2599983215332 |
9181 | ABT | 2016-08-08 | 45.02000045776367 |
9182 | ABT | 2016-08-09 | 45.08000183105469 |
9183 | ABT | 2016-08-10 | 44.810001373291016 |
9184 | ABT | 2016-08-11 | 45.04999923706055 |
9185 | ABT | 2016-08-12 | 45.040000915527344 |
9186 | ABT | 2016-08-15 | 45.150001525878906 |
9187 | ABT | 2016-08-16 | 44.91999816894531 |
9188 | ABT | 2016-08-17 | 44.68000030517578 |
9189 | ABT | 2016-08-18 | 44.36000061035156 |
9190 | ABT | 2016-08-19 | 44.2400016784668 |
9191 | ABT | 2016-08-22 | 44.16999816894531 |
9192 | ABT | 2016-08-23 | 43.900001525878906 |
9193 | ABT | 2016-08-24 | 43.16999816894531 |
9194 | ABT | 2016-08-25 | 42.84000015258789 |
9195 | ABT | 2016-08-26 | 42.97999954223633 |
9196 | ABT | 2016-08-29 | 43.25 |
9197 | ABT | 2016-08-30 | 42.83000183105469 |
9198 | ABT | 2016-08-31 | 42.02000045776367 |
9199 | ABT | 2016-09-01 | 42.29999923706055 |
9200 | ABT | 2016-09-02 | 42.09000015258789 |
9201 | ABT | 2016-09-06 | 42.15999984741211 |
9202 | ABT | 2016-09-07 | 41.900001525878906 |
9203 | ABT | 2016-09-08 | 41.849998474121094 |
9204 | ABT | 2016-09-09 | 41.0099983215332 |
9205 | ABT | 2016-09-12 | 41.41999816894531 |
9206 | ABT | 2016-09-13 | 40.63999938964844 |
9207 | ABT | 2016-09-14 | 40.810001373291016 |
9208 | ABT | 2016-09-15 | 41.119998931884766 |
9209 | ABT | 2016-09-16 | 41.869998931884766 |
9210 | ABT | 2016-09-19 | 41.68000030517578 |
9211 | ABT | 2016-09-20 | 41.58000183105469 |
9212 | ABT | 2016-09-21 | 41.91999816894531 |
9213 | ABT | 2016-09-22 | 42.220001220703125 |
9214 | ABT | 2016-09-23 | 42.189998626708984 |
9215 | ABT | 2016-09-26 | 41.68000030517578 |
9216 | ABT | 2016-09-27 | 42.33000183105469 |
9217 | ABT | 2016-09-28 | 42.290000915527344 |
9218 | ABT | 2016-09-29 | 41.439998626708984 |
9219 | ABT | 2016-09-30 | 42.290000915527344 |
9220 | ABT | 2016-10-03 | 42.54999923706055 |
9221 | ABT | 2016-10-04 | 42.099998474121094 |
9222 | ABT | 2016-10-05 | 42.7400016784668 |
9223 | ABT | 2016-10-06 | 42.970001220703125 |
9224 | ABT | 2016-10-07 | 42.970001220703125 |
9225 | ABT | 2016-10-10 | 43.5 |
9226 | ABT | 2016-10-11 | 41.15999984741211 |
9227 | ABT | 2016-10-12 | 40.97999954223633 |
9228 | ABT | 2016-10-13 | 40.97999954223633 |
9229 | ABT | 2016-10-14 | 40.790000915527344 |
9230 | ABT | 2016-10-17 | 40.59000015258789 |
9231 | ABT | 2016-10-18 | 41.16999816894531 |
9232 | ABT | 2016-10-19 | 40.0099983215332 |
9233 | ABT | 2016-10-20 | 40.7400016784668 |
9234 | ABT | 2016-10-21 | 40.5 |
9235 | ABT | 2016-10-24 | 40.40999984741211 |
9236 | ABT | 2016-10-25 | 40.189998626708984 |
9237 | ABT | 2016-10-26 | 39.959999084472656 |
9238 | ABT | 2016-10-27 | 40.290000915527344 |
9239 | ABT | 2016-10-28 | 39.540000915527344 |
9240 | ABT | 2016-10-31 | 39.2400016784668 |
9241 | ABT | 2016-11-01 | 39.04999923706055 |
9242 | ABT | 2016-11-02 | 38.70000076293945 |
9243 | ABT | 2016-11-03 | 38.380001068115234 |
9244 | ABT | 2016-11-04 | 39.09000015258789 |
9245 | ABT | 2016-11-07 | 39.86000061035156 |
9246 | ABT | 2016-11-08 | 39.83000183105469 |
9247 | ABT | 2016-11-09 | 40.06999969482422 |
9248 | ABT | 2016-11-10 | 40.61000061035156 |
9249 | ABT | 2016-11-11 | 40.13999938964844 |
9250 | ABT | 2016-11-14 | 39.20000076293945 |
9251 | ABT | 2016-11-15 | 39.810001373291016 |
9252 | ABT | 2016-11-16 | 39.95000076293945 |
9253 | ABT | 2016-11-17 | 40.38999938964844 |
9254 | ABT | 2016-11-18 | 39.84000015258789 |
9255 | ABT | 2016-11-21 | 39.7599983215332 |
9256 | ABT | 2016-11-22 | 38.099998474121094 |
9257 | ABT | 2016-11-23 | 38.97999954223633 |
9258 | ABT | 2016-11-25 | 39.15999984741211 |
9259 | ABT | 2016-11-28 | 38.7400016784668 |
9260 | ABT | 2016-11-29 | 38.72999954223633 |
9261 | ABT | 2016-11-30 | 38.06999969482422 |
9262 | ABT | 2016-12-01 | 37.599998474121094 |
9263 | ABT | 2016-12-02 | 37.900001525878906 |
9264 | ABT | 2016-12-05 | 38.43000030517578 |
9265 | ABT | 2016-12-06 | 38.41999816894531 |
9266 | ABT | 2016-12-07 | 38.47999954223633 |
9267 | ABT | 2016-12-08 | 38.68000030517578 |
9268 | ABT | 2016-12-09 | 39.20000076293945 |
9269 | ABT | 2016-12-12 | 39.20000076293945 |
9270 | ABT | 2016-12-13 | 39.439998626708984 |
9271 | ABT | 2016-12-14 | 38.81999969482422 |
9272 | ABT | 2016-12-15 | 38.93000030517578 |
9273 | ABT | 2016-12-16 | 38.099998474121094 |
9274 | ABT | 2016-12-19 | 38.34000015258789 |
9275 | ABT | 2016-12-20 | 38.189998626708984 |
9276 | ABT | 2016-12-21 | 38.2400016784668 |
9277 | ABT | 2016-12-22 | 38.290000915527344 |
9278 | ABT | 2016-12-23 | 38.41999816894531 |
9279 | ABT | 2016-12-27 | 38.599998474121094 |
9280 | ABT | 2016-12-28 | 38.220001220703125 |
9281 | ABT | 2016-12-29 | 38.310001373291016 |
9282 | ABT | 2016-12-30 | 38.40999984741211 |
9283 | ABT | 2017-01-03 | 39.04999923706055 |
9284 | ABT | 2017-01-04 | 39.36000061035156 |
9285 | ABT | 2017-01-05 | 39.70000076293945 |
9286 | ABT | 2017-01-06 | 40.779998779296875 |
9287 | ABT | 2017-01-09 | 40.7400016784668 |
9288 | ABT | 2017-01-10 | 41.290000915527344 |
9289 | ABT | 2017-01-11 | 41.08000183105469 |
9290 | ABT | 2017-01-12 | 40.720001220703125 |
9291 | ABT | 2017-01-13 | 40.93000030517578 |
9292 | ABT | 2017-01-17 | 40.900001525878906 |
9293 | ABT | 2017-01-18 | 40.7599983215332 |
9294 | ABT | 2017-01-19 | 40.400001525878906 |
9295 | ABT | 2017-01-20 | 40.459999084472656 |
9296 | ABT | 2017-01-23 | 40.34000015258789 |
9297 | ABT | 2017-01-24 | 40.310001373291016 |
9298 | ABT | 2017-01-25 | 40.310001373291016 |
9299 | ABT | 2017-01-26 | 40.959999084472656 |
9300 | ABT | 2017-01-27 | 41.0 |
9301 | ABT | 2017-01-30 | 41.0099983215332 |
9302 | ABT | 2017-01-31 | 41.77000045776367 |
9303 | ABT | 2017-02-01 | 42.33000183105469 |
9304 | ABT | 2017-02-02 | 42.75 |
9305 | ABT | 2017-02-03 | 42.779998779296875 |
9306 | ABT | 2017-02-06 | 42.43000030517578 |
9307 | ABT | 2017-02-07 | 42.88999938964844 |
9308 | ABT | 2017-02-08 | 42.400001525878906 |
9309 | ABT | 2017-02-09 | 42.540000915527344 |
9310 | ABT | 2017-02-10 | 42.7400016784668 |
9311 | ABT | 2017-02-13 | 43.220001220703125 |
9312 | ABT | 2017-02-14 | 43.650001525878906 |
9313 | ABT | 2017-02-15 | 44.0 |
9314 | ABT | 2017-02-16 | 44.20000076293945 |
9315 | ABT | 2017-02-17 | 44.689998626708984 |
9316 | ABT | 2017-02-21 | 45.0099983215332 |
9317 | ABT | 2017-02-22 | 45.0099983215332 |
9318 | ABT | 2017-02-23 | 45.400001525878906 |
9319 | ABT | 2017-02-24 | 45.68000030517578 |
9320 | ABT | 2017-02-27 | 45.459999084472656 |
9321 | ABT | 2017-02-28 | 45.08000183105469 |
9322 | ABT | 2017-03-01 | 45.59000015258789 |
9323 | ABT | 2017-03-02 | 45.689998626708984 |
9324 | ABT | 2017-03-03 | 45.25 |
9325 | ABT | 2017-03-06 | 45.130001068115234 |
9326 | ABT | 2017-03-07 | 45.0 |
9327 | ABT | 2017-03-08 | 45.36000061035156 |
9328 | ABT | 2017-03-09 | 45.630001068115234 |
9329 | ABT | 2017-03-10 | 45.720001220703125 |
9330 | ABT | 2017-03-13 | 45.529998779296875 |
9331 | ABT | 2017-03-14 | 44.79999923706055 |
9332 | ABT | 2017-03-15 | 45.31999969482422 |
9333 | ABT | 2017-03-16 | 44.97999954223633 |
9334 | ABT | 2017-03-17 | 45.189998626708984 |
9335 | ABT | 2017-03-20 | 44.97999954223633 |
9336 | ABT | 2017-03-21 | 44.79999923706055 |
9337 | ABT | 2017-03-22 | 44.810001373291016 |
9338 | ABT | 2017-03-23 | 44.77000045776367 |
9339 | ABT | 2017-03-24 | 44.72999954223633 |
9340 | ABT | 2017-03-27 | 44.70000076293945 |
9341 | ABT | 2017-03-28 | 44.70000076293945 |
9342 | ABT | 2017-03-29 | 44.66999816894531 |
9343 | ABT | 2017-03-30 | 44.54999923706055 |
9344 | ABT | 2017-03-31 | 44.40999984741211 |
9345 | ABT | 2017-04-03 | 44.470001220703125 |
9346 | ABT | 2017-04-04 | 44.18000030517578 |
9347 | ABT | 2017-04-05 | 43.79999923706055 |
9348 | ABT | 2017-04-06 | 43.66999816894531 |
9349 | ABT | 2017-04-07 | 43.83000183105469 |
9350 | ABT | 2017-04-10 | 43.59000015258789 |
9351 | ABT | 2017-04-11 | 43.58000183105469 |
9352 | ABT | 2017-04-12 | 43.47999954223633 |
9353 | ABT | 2017-04-13 | 42.66999816894531 |
9354 | ABT | 2017-04-17 | 43.310001373291016 |
9355 | ABT | 2017-04-18 | 43.43000030517578 |
9356 | ABT | 2017-04-19 | 43.59000015258789 |
9357 | ABT | 2017-04-20 | 43.97999954223633 |
9358 | ABT | 2017-04-21 | 43.529998779296875 |
9359 | ABT | 2017-04-24 | 44.130001068115234 |
9360 | ABT | 2017-04-25 | 43.7599983215332 |
9361 | ABT | 2017-04-26 | 43.79999923706055 |
9362 | ABT | 2017-04-27 | 43.650001525878906 |
9363 | ABT | 2017-04-28 | 43.63999938964844 |
9364 | ABT | 2017-05-01 | 43.47999954223633 |
9365 | ABT | 2017-05-02 | 43.599998474121094 |
9366 | ABT | 2017-05-03 | 43.720001220703125 |
9367 | ABT | 2017-05-04 | 44.59000015258789 |
9368 | ABT | 2017-05-05 | 44.63999938964844 |
9369 | ABT | 2017-05-08 | 44.68000030517578 |
9370 | ABT | 2017-05-09 | 44.66999816894531 |
9371 | ABT | 2017-05-10 | 44.5 |
9372 | ABT | 2017-05-11 | 43.86000061035156 |
9373 | ABT | 2017-05-12 | 43.959999084472656 |
9374 | ABT | 2017-05-15 | 44.040000915527344 |
9375 | ABT | 2017-05-16 | 43.689998626708984 |
9376 | ABT | 2017-05-17 | 43.08000183105469 |
9377 | ABT | 2017-05-18 | 42.97999954223633 |
9378 | ABT | 2017-05-19 | 43.15999984741211 |
9379 | ABT | 2017-05-22 | 43.72999954223633 |
9380 | ABT | 2017-05-23 | 43.68000030517578 |
9381 | ABT | 2017-05-24 | 43.529998779296875 |
9382 | ABT | 2017-05-25 | 43.95000076293945 |
9383 | ABT | 2017-05-26 | 44.709999084472656 |
9384 | ABT | 2017-05-30 | 45.0 |
9385 | ABT | 2017-05-31 | 45.65999984741211 |
9386 | ABT | 2017-06-01 | 46.099998474121094 |
9387 | ABT | 2017-06-02 | 46.5 |
9388 | ABT | 2017-06-05 | 46.619998931884766 |
9389 | ABT | 2017-06-06 | 46.36000061035156 |
9390 | ABT | 2017-06-07 | 46.560001373291016 |
9391 | ABT | 2017-06-08 | 46.720001220703125 |
9392 | ABT | 2017-06-09 | 47.290000915527344 |
9393 | ABT | 2017-06-12 | 47.16999816894531 |
9394 | ABT | 2017-06-13 | 47.459999084472656 |
9395 | ABT | 2017-06-14 | 47.63999938964844 |
9396 | ABT | 2017-06-15 | 48.119998931884766 |
9397 | ABT | 2017-06-16 | 48.209999084472656 |
9398 | ABT | 2017-06-19 | 48.88999938964844 |
9399 | ABT | 2017-06-20 | 48.77000045776367 |
9400 | ABT | 2017-06-21 | 48.56999969482422 |
9401 | ABT | 2017-06-22 | 49.27000045776367 |
9402 | ABT | 2017-06-23 | 49.08000183105469 |
9403 | ABT | 2017-06-26 | 48.90999984741211 |
9404 | ABT | 2017-06-27 | 48.66999816894531 |
9405 | ABT | 2017-06-28 | 48.47999954223633 |
9406 | ABT | 2017-06-29 | 48.72999954223633 |
9407 | ABT | 2017-06-30 | 48.61000061035156 |
9408 | ABT | 2017-07-03 | 48.709999084472656 |
9409 | ABT | 2017-07-05 | 49.0 |
9410 | ABT | 2017-07-06 | 47.939998626708984 |
9411 | ABT | 2017-07-07 | 48.439998626708984 |
9412 | ABT | 2017-07-10 | 48.22999954223633 |
9413 | ABT | 2017-07-11 | 48.150001525878906 |
9414 | ABT | 2017-07-12 | 48.43000030517578 |
9415 | ABT | 2017-07-13 | 48.08000183105469 |
9416 | ABT | 2017-07-14 | 48.90999984741211 |
9417 | ABT | 2017-07-17 | 48.7599983215332 |
9418 | ABT | 2017-07-18 | 48.7400016784668 |
9419 | ABT | 2017-07-19 | 49.43000030517578 |
9420 | ABT | 2017-07-20 | 50.849998474121094 |
9421 | ABT | 2017-07-21 | 50.84000015258789 |
9422 | ABT | 2017-07-24 | 50.79999923706055 |
9423 | ABT | 2017-07-25 | 50.83000183105469 |
9424 | ABT | 2017-07-26 | 50.400001525878906 |
9425 | ABT | 2017-07-27 | 50.11000061035156 |
9426 | ABT | 2017-07-28 | 49.61000061035156 |
9427 | ABT | 2017-07-31 | 49.18000030517578 |
9428 | ABT | 2017-08-01 | 49.150001525878906 |
9429 | ABT | 2017-08-02 | 49.22999954223633 |
9430 | ABT | 2017-08-03 | 49.15999984741211 |
9431 | ABT | 2017-08-04 | 49.2599983215332 |
9432 | ABT | 2017-08-07 | 49.29999923706055 |
9433 | ABT | 2017-08-08 | 48.880001068115234 |
9434 | ABT | 2017-08-09 | 48.77000045776367 |
9435 | ABT | 2017-08-10 | 48.060001373291016 |
9436 | ABT | 2017-08-11 | 48.540000915527344 |
9437 | ABT | 2017-08-14 | 49.08000183105469 |
9438 | ABT | 2017-08-15 | 48.81999969482422 |
9439 | ABT | 2017-08-16 | 49.810001373291016 |
9440 | ABT | 2017-08-17 | 49.290000915527344 |
9441 | ABT | 2017-08-18 | 48.7400016784668 |
9442 | ABT | 2017-08-21 | 48.880001068115234 |
9443 | ABT | 2017-08-22 | 49.709999084472656 |
9444 | ABT | 2017-08-23 | 49.63999938964844 |
9445 | ABT | 2017-08-24 | 49.380001068115234 |
9446 | ABT | 2017-08-25 | 49.349998474121094 |
9447 | ABT | 2017-08-28 | 50.2599983215332 |
9448 | ABT | 2017-08-29 | 50.150001525878906 |
9449 | ABT | 2017-08-30 | 50.11000061035156 |
9450 | ABT | 2017-08-31 | 50.939998626708984 |
9451 | ABT | 2017-09-01 | 51.18000030517578 |
9452 | ABT | 2017-09-05 | 51.029998779296875 |
9453 | ABT | 2017-09-06 | 51.189998626708984 |
9454 | ABT | 2017-09-07 | 51.4900016784668 |
9455 | ABT | 2017-09-08 | 52.02000045776367 |
9456 | ABT | 2017-09-11 | 52.45000076293945 |
9457 | ABT | 2017-09-12 | 52.25 |
9458 | ABT | 2017-09-13 | 52.0 |
9459 | ABT | 2017-09-14 | 51.689998626708984 |
9460 | ABT | 2017-09-15 | 51.7599983215332 |
9461 | ABT | 2017-09-18 | 52.08000183105469 |
9462 | ABT | 2017-09-19 | 51.40999984741211 |
9463 | ABT | 2017-09-20 | 51.88999938964844 |
9464 | ABT | 2017-09-21 | 51.43000030517578 |
9465 | ABT | 2017-09-22 | 52.5099983215332 |
9466 | ABT | 2017-09-25 | 52.61000061035156 |
9467 | ABT | 2017-09-26 | 52.849998474121094 |
9468 | ABT | 2017-09-27 | 52.150001525878906 |
9469 | ABT | 2017-09-28 | 53.63999938964844 |
9470 | ABT | 2017-09-29 | 53.36000061035156 |
9471 | ABT | 2017-10-02 | 53.68000030517578 |
9472 | ABT | 2017-10-03 | 53.75 |
9473 | ABT | 2017-10-04 | 54.34000015258789 |
9474 | ABT | 2017-10-05 | 54.91999816894531 |
9475 | ABT | 2017-10-06 | 55.0 |
9476 | ABT | 2017-10-09 | 54.65999984741211 |
9477 | ABT | 2017-10-10 | 55.400001525878906 |
9478 | ABT | 2017-10-11 | 54.439998626708984 |
9479 | ABT | 2017-10-12 | 54.709999084472656 |
9480 | ABT | 2017-10-13 | 54.650001525878906 |
9481 | ABT | 2017-10-16 | 54.630001068115234 |
9482 | ABT | 2017-10-17 | 55.060001373291016 |
9483 | ABT | 2017-10-18 | 55.77000045776367 |
9484 | ABT | 2017-10-19 | 56.0 |
9485 | ABT | 2017-10-20 | 56.31999969482422 |
9486 | ABT | 2017-10-23 | 56.08000183105469 |
9487 | ABT | 2017-10-24 | 55.380001068115234 |
9488 | ABT | 2017-10-25 | 55.4900016784668 |
9489 | ABT | 2017-10-26 | 55.47999954223633 |
9490 | ABT | 2017-10-27 | 55.369998931884766 |
9491 | ABT | 2017-10-30 | 54.290000915527344 |
9492 | ABT | 2017-10-31 | 54.22999954223633 |
9493 | ABT | 2017-11-01 | 54.0 |
9494 | ABT | 2017-11-02 | 54.369998931884766 |
9495 | ABT | 2017-11-03 | 55.470001220703125 |
9496 | ABT | 2017-11-06 | 55.0099983215332 |
9497 | ABT | 2017-11-07 | 55.15999984741211 |
9498 | ABT | 2017-11-08 | 55.25 |
9499 | ABT | 2017-11-09 | 55.45000076293945 |
9500 | ABT | 2017-11-10 | 54.79999923706055 |
9501 | ABT | 2017-11-13 | 55.29999923706055 |
9502 | ABT | 2017-11-14 | 55.0099983215332 |
9503 | ABT | 2017-11-15 | 54.83000183105469 |
9504 | ABT | 2017-11-16 | 55.540000915527344 |
9505 | ABT | 2017-11-17 | 55.560001373291016 |
9506 | ABT | 2017-11-20 | 55.290000915527344 |
9507 | ABT | 2017-11-21 | 56.119998931884766 |
9508 | ABT | 2017-11-22 | 55.79999923706055 |
9509 | ABT | 2017-11-24 | 56.130001068115234 |
9510 | ABT | 2017-11-27 | 56.150001525878906 |
9511 | ABT | 2017-11-28 | 56.02000045776367 |
9512 | ABT | 2017-11-29 | 55.58000183105469 |
9513 | ABT | 2017-11-30 | 56.369998931884766 |
9514 | ABT | 2017-12-01 | 55.97999954223633 |
9515 | ABT | 2017-12-04 | 54.709999084472656 |
9516 | ABT | 2017-12-05 | 54.790000915527344 |
9517 | ABT | 2017-12-06 | 54.65999984741211 |
9518 | ABT | 2017-12-07 | 54.689998626708984 |
9519 | ABT | 2017-12-08 | 54.63999938964844 |
9520 | ABT | 2017-12-11 | 54.939998626708984 |
9521 | ABT | 2017-12-12 | 55.70000076293945 |
9522 | ABT | 2017-12-13 | 55.060001373291016 |
9523 | ABT | 2017-12-14 | 54.72999954223633 |
9524 | ABT | 2017-12-15 | 55.5 |
9525 | ABT | 2017-12-18 | 56.400001525878906 |
9526 | ABT | 2017-12-19 | 56.79999923706055 |
9527 | ABT | 2017-12-20 | 57.02000045776367 |
9528 | ABT | 2017-12-21 | 56.93000030517578 |
9529 | ABT | 2017-12-22 | 56.93000030517578 |
9530 | ABT | 2017-12-26 | 57.0 |
9531 | ABT | 2017-12-27 | 57.470001220703125 |
9532 | ABT | 2017-12-28 | 57.459999084472656 |
9533 | ABT | 2017-12-29 | 57.06999969482422 |
9534 | ABT | 2018-01-02 | 58.790000915527344 |
9535 | ABT | 2018-01-03 | 58.91999816894531 |
9536 | ABT | 2018-01-04 | 58.81999969482422 |
9537 | ABT | 2018-01-05 | 58.9900016784668 |
9538 | ABT | 2018-01-08 | 58.81999969482422 |
9539 | ABT | 2018-01-09 | 58.91999816894531 |
9540 | ABT | 2018-01-10 | 58.83000183105469 |
9541 | ABT | 2018-01-11 | 58.95000076293945 |
9542 | ABT | 2018-01-12 | 58.84000015258789 |
9543 | ABT | 2018-01-16 | 58.439998626708984 |
9544 | ABT | 2018-01-17 | 58.9900016784668 |
9545 | ABT | 2018-01-18 | 59.06999969482422 |
9546 | ABT | 2018-01-19 | 59.310001373291016 |
9547 | ABT | 2018-01-22 | 59.56999969482422 |
9548 | ABT | 2018-01-23 | 59.22999954223633 |
9549 | ABT | 2018-01-24 | 61.720001220703125 |
9550 | ABT | 2018-01-25 | 63.220001220703125 |
9551 | ABT | 2018-01-26 | 63.41999816894531 |
9552 | ABT | 2018-01-29 | 63.310001373291016 |
9553 | ABT | 2018-01-30 | 62.439998626708984 |
9554 | ABT | 2018-01-31 | 62.15999984741211 |
9555 | ABT | 2018-02-01 | 62.18000030517578 |
9556 | ABT | 2018-02-02 | 61.689998626708984 |
9557 | ABT | 2018-02-05 | 58.72999954223633 |
9558 | ABT | 2018-02-06 | 58.86000061035156 |
9559 | ABT | 2018-02-07 | 58.66999816894531 |
9560 | ABT | 2018-02-08 | 56.27000045776367 |
9561 | ABT | 2018-02-09 | 57.16999816894531 |
9562 | ABT | 2018-02-12 | 57.40999984741211 |
9563 | ABT | 2018-02-13 | 57.63999938964844 |
9564 | ABT | 2018-02-14 | 58.279998779296875 |
9565 | ABT | 2018-02-15 | 59.5 |
9566 | ABT | 2018-02-16 | 60.16999816894531 |
9567 | ABT | 2018-02-20 | 59.119998931884766 |
9568 | ABT | 2018-02-21 | 58.9900016784668 |
9569 | ABT | 2018-02-22 | 58.9900016784668 |
9570 | ABT | 2018-02-23 | 59.709999084472656 |
9571 | ABT | 2018-02-26 | 60.529998779296875 |
9572 | ABT | 2018-02-27 | 60.54999923706055 |
9573 | ABT | 2018-02-28 | 60.33000183105469 |
9574 | ABT | 2018-03-01 | 58.790000915527344 |
9575 | ABT | 2018-03-02 | 59.459999084472656 |
9576 | ABT | 2018-03-05 | 60.369998931884766 |
9577 | ABT | 2018-03-06 | 60.880001068115234 |
9578 | ABT | 2018-03-07 | 61.290000915527344 |
9579 | ABT | 2018-03-08 | 61.869998931884766 |
9580 | ABT | 2018-03-09 | 63.599998474121094 |
9581 | ABT | 2018-03-12 | 63.619998931884766 |
9582 | ABT | 2018-03-13 | 63.20000076293945 |
9583 | ABT | 2018-03-14 | 62.86000061035156 |
9584 | ABT | 2018-03-15 | 62.59000015258789 |
9585 | ABT | 2018-03-16 | 63.18000030517578 |
9586 | ABT | 2018-03-19 | 62.2599983215332 |
9587 | ABT | 2018-03-20 | 62.650001525878906 |
9588 | ABT | 2018-03-21 | 62.41999816894531 |
9589 | ABT | 2018-03-22 | 60.93000030517578 |
9590 | ABT | 2018-03-23 | 59.5 |
9591 | ABT | 2018-03-26 | 61.06999969482422 |
9592 | ABT | 2018-03-27 | 60.279998779296875 |
9593 | ABT | 2018-03-28 | 59.22999954223633 |
9594 | ABT | 2018-03-29 | 59.91999816894531 |
9595 | ABT | 2018-04-02 | 58.209999084472656 |
9596 | ABT | 2018-04-03 | 59.0 |
9597 | ABT | 2018-04-04 | 59.459999084472656 |
9598 | ABT | 2018-04-05 | 59.86000061035156 |
9599 | ABT | 2018-04-06 | 57.56999969482422 |
9600 | ABT | 2018-04-09 | 58.220001220703125 |
9601 | ABT | 2018-04-10 | 59.13999938964844 |
9602 | ABT | 2018-04-11 | 58.45000076293945 |
9603 | ABT | 2018-04-12 | 58.83000183105469 |
9604 | ABT | 2018-04-13 | 58.4900016784668 |
9605 | ABT | 2018-04-16 | 59.27000045776367 |
9606 | ABT | 2018-04-17 | 59.79999923706055 |
9607 | ABT | 2018-04-18 | 59.52000045776367 |
9608 | ABT | 2018-04-19 | 59.880001068115234 |
9609 | ABT | 2018-04-20 | 59.189998626708984 |
9610 | ABT | 2018-04-23 | 58.84000015258789 |
9611 | ABT | 2018-04-24 | 58.310001373291016 |
9612 | ABT | 2018-04-25 | 58.650001525878906 |
9613 | ABT | 2018-04-26 | 59.5 |
9614 | ABT | 2018-04-27 | 59.560001373291016 |
9615 | ABT | 2018-04-30 | 58.130001068115234 |
9616 | ABT | 2018-05-01 | 58.81999969482422 |
9617 | ABT | 2018-05-02 | 57.849998474121094 |
9618 | ABT | 2018-05-03 | 57.93000030517578 |
9619 | ABT | 2018-05-04 | 58.7400016784668 |
9620 | ABT | 2018-05-07 | 59.31999969482422 |
9621 | ABT | 2018-05-08 | 58.709999084472656 |
9622 | ABT | 2018-05-09 | 59.400001525878906 |
9623 | ABT | 2018-05-10 | 60.560001373291016 |
9624 | ABT | 2018-05-11 | 61.2599983215332 |
9625 | ABT | 2018-05-14 | 62.02000045776367 |
9626 | ABT | 2018-05-15 | 60.540000915527344 |
9627 | ABT | 2018-05-16 | 60.77000045776367 |
9628 | ABT | 2018-05-17 | 61.060001373291016 |
9629 | ABT | 2018-05-18 | 61.709999084472656 |
9630 | ABT | 2018-05-21 | 62.11000061035156 |
9631 | ABT | 2018-05-22 | 61.38999938964844 |
9632 | ABT | 2018-05-23 | 61.84000015258789 |
9633 | ABT | 2018-05-24 | 62.5099983215332 |
9634 | ABT | 2018-05-25 | 62.369998931884766 |
9635 | ABT | 2018-05-29 | 61.29999923706055 |
9636 | ABT | 2018-05-30 | 62.06999969482422 |
9637 | ABT | 2018-05-31 | 61.529998779296875 |
9638 | ABT | 2018-06-01 | 62.40999984741211 |
9639 | ABT | 2018-06-04 | 63.02000045776367 |
9640 | ABT | 2018-06-05 | 63.029998779296875 |
9641 | ABT | 2018-06-06 | 63.540000915527344 |
9642 | ABT | 2018-06-07 | 63.18000030517578 |
9643 | ABT | 2018-06-08 | 63.27000045776367 |
9644 | ABT | 2018-06-11 | 63.130001068115234 |
9645 | ABT | 2018-06-12 | 62.91999816894531 |
9646 | ABT | 2018-06-13 | 62.630001068115234 |
9647 | ABT | 2018-06-14 | 62.959999084472656 |
9648 | ABT | 2018-06-15 | 62.90999984741211 |
9649 | ABT | 2018-06-18 | 62.81999969482422 |
9650 | ABT | 2018-06-19 | 62.34000015258789 |
9651 | ABT | 2018-06-20 | 62.13999938964844 |
9652 | ABT | 2018-06-21 | 61.75 |
9653 | ABT | 2018-06-22 | 61.939998626708984 |
9654 | ABT | 2018-06-25 | 60.77000045776367 |
9655 | ABT | 2018-06-26 | 60.810001373291016 |
9656 | ABT | 2018-06-27 | 60.4900016784668 |
9657 | ABT | 2018-06-28 | 61.27000045776367 |
9658 | ABT | 2018-06-29 | 60.9900016784668 |
9659 | ABT | 2018-07-02 | 61.0 |
9660 | ABT | 2018-07-03 | 60.810001373291016 |
9661 | ABT | 2018-07-05 | 61.33000183105469 |
9662 | ABT | 2018-07-06 | 62.15999984741211 |
9663 | ABT | 2018-07-09 | 62.439998626708984 |
9664 | ABT | 2018-07-10 | 62.810001373291016 |
9665 | ABT | 2018-07-11 | 62.56999969482422 |
9666 | ABT | 2018-07-12 | 62.7400016784668 |
9667 | ABT | 2018-07-13 | 63.060001373291016 |
9668 | ABT | 2018-07-16 | 61.779998779296875 |
9669 | ABT | 2018-07-17 | 62.79999923706055 |
9670 | ABT | 2018-07-18 | 64.75 |
9671 | ABT | 2018-07-19 | 63.779998779296875 |
9672 | ABT | 2018-07-20 | 63.31999969482422 |
9673 | ABT | 2018-07-23 | 63.20000076293945 |
9674 | ABT | 2018-07-24 | 64.4000015258789 |
9675 | ABT | 2018-07-25 | 65.2300033569336 |
9676 | ABT | 2018-07-26 | 65.66000366210938 |
9677 | ABT | 2018-07-27 | 65.26000213623047 |
9678 | ABT | 2018-07-30 | 65.16999816894531 |
9679 | ABT | 2018-07-31 | 65.54000091552734 |
9680 | ABT | 2018-08-01 | 64.77999877929688 |
9681 | ABT | 2018-08-02 | 64.58000183105469 |
9682 | ABT | 2018-08-03 | 65.2300033569336 |
9683 | ABT | 2018-08-06 | 65.23999786376953 |
9684 | ABT | 2018-08-07 | 64.73999786376953 |
9685 | ABT | 2018-08-08 | 64.83999633789062 |
9686 | ABT | 2018-08-09 | 64.63999938964844 |
9687 | ABT | 2018-08-10 | 64.02999877929688 |
9688 | ABT | 2018-08-13 | 63.43000030517578 |
9689 | ABT | 2018-08-14 | 63.630001068115234 |
9690 | ABT | 2018-08-15 | 63.470001220703125 |
9691 | ABT | 2018-08-16 | 64.16000366210938 |
9692 | ABT | 2018-08-17 | 64.72000122070312 |
9693 | ABT | 2018-08-20 | 64.63999938964844 |
9694 | ABT | 2018-08-21 | 64.75 |
9695 | ABT | 2018-08-22 | 65.66999816894531 |
9696 | ABT | 2018-08-23 | 65.83000183105469 |
9697 | ABT | 2018-08-24 | 66.0999984741211 |
9698 | ABT | 2018-08-27 | 66.83999633789062 |
9699 | ABT | 2018-08-28 | 66.79000091552734 |
9700 | ABT | 2018-08-29 | 67.12999725341797 |
9701 | ABT | 2018-08-30 | 67.0199966430664 |
9702 | ABT | 2018-08-31 | 66.83999633789062 |
9703 | ABT | 2018-09-04 | 67.11000061035156 |
9704 | ABT | 2018-09-05 | 66.0 |
9705 | ABT | 2018-09-06 | 65.83000183105469 |
9706 | ABT | 2018-09-07 | 66.20999908447266 |
9707 | ABT | 2018-09-10 | 66.55000305175781 |
9708 | ABT | 2018-09-11 | 66.5999984741211 |
9709 | ABT | 2018-09-12 | 66.97000122070312 |
9710 | ABT | 2018-09-13 | 68.5 |
9711 | ABT | 2018-09-14 | 68.41999816894531 |
9712 | ABT | 2018-09-17 | 67.66999816894531 |
9713 | ABT | 2018-09-18 | 68.41000366210938 |
9714 | ABT | 2018-09-19 | 68.5 |
9715 | ABT | 2018-09-20 | 68.79000091552734 |
9716 | ABT | 2018-09-21 | 69.05000305175781 |
9717 | ABT | 2018-09-24 | 71.44000244140625 |
9718 | ABT | 2018-09-25 | 72.19999694824219 |
9719 | ABT | 2018-09-26 | 72.83999633789062 |
9720 | ABT | 2018-09-27 | 73.0199966430664 |
9721 | ABT | 2018-09-28 | 73.36000061035156 |
9722 | ABT | 2018-10-01 | 74.12000274658203 |
9723 | ABT | 2018-10-02 | 73.80999755859375 |
9724 | ABT | 2018-10-03 | 72.04000091552734 |
9725 | ABT | 2018-10-04 | 71.81999969482422 |
9726 | ABT | 2018-10-05 | 71.58000183105469 |
9727 | ABT | 2018-10-08 | 71.44000244140625 |
9728 | ABT | 2018-10-09 | 71.29000091552734 |
9729 | ABT | 2018-10-10 | 68.91999816894531 |
9730 | ABT | 2018-10-11 | 68.37999725341797 |
9731 | ABT | 2018-10-12 | 69.33000183105469 |
9732 | ABT | 2018-10-15 | 68.69999694824219 |
9733 | ABT | 2018-10-16 | 70.94999694824219 |
9734 | ABT | 2018-10-17 | 70.2300033569336 |
9735 | ABT | 2018-10-18 | 68.13999938964844 |
9736 | ABT | 2018-10-19 | 67.58999633789062 |
9737 | ABT | 2018-10-22 | 68.5199966430664 |
9738 | ABT | 2018-10-23 | 68.56999969482422 |
9739 | ABT | 2018-10-24 | 66.94000244140625 |
9740 | ABT | 2018-10-25 | 67.66999816894531 |
9741 | ABT | 2018-10-26 | 66.98999786376953 |
9742 | ABT | 2018-10-29 | 67.30999755859375 |
9743 | ABT | 2018-10-30 | 68.0 |
9744 | ABT | 2018-10-31 | 68.94000244140625 |
9745 | ABT | 2018-11-01 | 70.1500015258789 |
9746 | ABT | 2018-11-02 | 70.19000244140625 |
9747 | ABT | 2018-11-05 | 70.38999938964844 |
9748 | ABT | 2018-11-06 | 70.95999908447266 |
9749 | ABT | 2018-11-07 | 72.5 |
9750 | ABT | 2018-11-08 | 72.95999908447266 |
9751 | ABT | 2018-11-09 | 72.79000091552734 |
9752 | ABT | 2018-11-12 | 70.55999755859375 |
9753 | ABT | 2018-11-13 | 69.48999786376953 |
9754 | ABT | 2018-11-14 | 69.41000366210938 |
9755 | ABT | 2018-11-15 | 70.7300033569336 |
9756 | ABT | 2018-11-16 | 72.04000091552734 |
9757 | ABT | 2018-11-19 | 70.54000091552734 |
9758 | ABT | 2018-11-20 | 69.05999755859375 |
9759 | ABT | 2018-11-21 | 68.52999877929688 |
9760 | ABT | 2018-11-23 | 68.11000061035156 |
9761 | ABT | 2018-11-26 | 68.80999755859375 |
9762 | ABT | 2018-11-27 | 69.70999908447266 |
9763 | ABT | 2018-11-28 | 72.83000183105469 |
9764 | ABT | 2018-11-29 | 73.26000213623047 |
9765 | ABT | 2018-11-30 | 74.05000305175781 |
9766 | ABT | 2018-12-03 | 74.2699966430664 |
9767 | ABT | 2018-12-04 | 71.5 |
9768 | ABT | 2018-12-06 | 71.54000091552734 |
9769 | ABT | 2018-12-07 | 69.94999694824219 |
9770 | ABT | 2018-12-10 | 70.91999816894531 |
9771 | ABT | 2018-12-11 | 71.83999633789062 |
9772 | ABT | 2018-12-12 | 72.52999877929688 |
9773 | ABT | 2018-12-13 | 72.18000030517578 |
9774 | ABT | 2018-12-14 | 70.76000213623047 |
9775 | ABT | 2018-12-17 | 69.75 |
9776 | ABT | 2018-12-18 | 70.08000183105469 |
9777 | ABT | 2018-12-19 | 69.0 |
9778 | ABT | 2018-12-20 | 68.37999725341797 |
9779 | ABT | 2018-12-21 | 67.2699966430664 |
9780 | ABT | 2018-12-24 | 65.55999755859375 |
9781 | ABT | 2018-12-26 | 69.62000274658203 |
9782 | ABT | 2018-12-27 | 70.62999725341797 |
9783 | ABT | 2018-12-28 | 71.08999633789062 |
9784 | ABT | 2018-12-31 | 72.33000183105469 |
9785 | ABT | 2019-01-02 | 69.5 |
9786 | ABT | 2019-01-03 | 66.22000122070312 |
9787 | ABT | 2019-01-04 | 68.11000061035156 |
9788 | ABT | 2019-01-07 | 69.12999725341797 |
9789 | ABT | 2019-01-08 | 68.30000305175781 |
9790 | ABT | 2019-01-09 | 69.44000244140625 |
9791 | ABT | 2019-01-10 | 69.08000183105469 |
9792 | ABT | 2019-01-11 | 69.33000183105469 |
9793 | ABT | 2019-01-14 | 68.2699966430664 |
9794 | ABT | 2019-01-15 | 70.47000122070312 |
9795 | ABT | 2019-01-16 | 69.81999969482422 |
9796 | ABT | 2019-01-17 | 70.5199966430664 |
9797 | ABT | 2019-01-18 | 71.41999816894531 |
9798 | ABT | 2019-01-22 | 71.48999786376953 |
9799 | ABT | 2019-01-23 | 69.91000366210938 |
9800 | ABT | 2019-01-24 | 70.86000061035156 |
9801 | ABT | 2019-01-25 | 71.1500015258789 |
9802 | ABT | 2019-01-28 | 69.05000305175781 |
9803 | ABT | 2019-01-29 | 69.69000244140625 |
9804 | ABT | 2019-01-30 | 71.68000030517578 |
9805 | ABT | 2019-01-31 | 72.9800033569336 |
9806 | ABT | 2019-02-01 | 72.36000061035156 |
9807 | ABT | 2019-02-04 | 72.5 |
9808 | ABT | 2019-02-05 | 73.11000061035156 |
9809 | ABT | 2019-02-06 | 73.48999786376953 |
9810 | ABT | 2019-02-07 | 72.73999786376953 |
9811 | ABT | 2019-02-08 | 73.33000183105469 |
9812 | ABT | 2019-02-11 | 73.54000091552734 |
9813 | ABT | 2019-02-12 | 75.05999755859375 |
9814 | ABT | 2019-02-13 | 74.37999725341797 |
9815 | ABT | 2019-02-14 | 73.97000122070312 |
9816 | ABT | 2019-02-15 | 75.25 |
9817 | ABT | 2019-02-19 | 75.0 |
9818 | ABT | 2019-02-20 | 75.54000091552734 |
9819 | ABT | 2019-02-21 | 75.13999938964844 |
9820 | ABT | 2019-02-22 | 76.12999725341797 |
9821 | ABT | 2019-02-25 | 76.86000061035156 |
9822 | ABT | 2019-02-26 | 76.75 |
9823 | ABT | 2019-02-27 | 77.2300033569336 |
9824 | ABT | 2019-02-28 | 77.62000274658203 |
9825 | ABT | 2019-03-01 | 78.58999633789062 |
9826 | ABT | 2019-03-04 | 78.62000274658203 |
9827 | ABT | 2019-03-05 | 78.22000122070312 |
9828 | ABT | 2019-03-06 | 77.69999694824219 |
9829 | ABT | 2019-03-07 | 76.80000305175781 |
9830 | ABT | 2019-03-08 | 76.62999725341797 |
9831 | ABT | 2019-03-11 | 77.80999755859375 |
9832 | ABT | 2019-03-12 | 78.23999786376953 |
9833 | ABT | 2019-03-13 | 78.62000274658203 |
9834 | ABT | 2019-03-14 | 78.9800033569336 |
9835 | ABT | 2019-03-15 | 79.86000061035156 |
9836 | ABT | 2019-03-18 | 78.83000183105469 |
9837 | ABT | 2019-03-19 | 79.95999908447266 |
9838 | ABT | 2019-03-20 | 79.94000244140625 |
9839 | ABT | 2019-03-21 | 80.05999755859375 |
9840 | ABT | 2019-03-22 | 77.97000122070312 |
9841 | ABT | 2019-03-25 | 78.2300033569336 |
9842 | ABT | 2019-03-26 | 79.0 |
9843 | ABT | 2019-03-27 | 78.7300033569336 |
9844 | ABT | 2019-03-28 | 79.44000244140625 |
9845 | ABT | 2019-03-29 | 79.94000244140625 |
9846 | ABT | 2019-04-01 | 79.66000366210938 |
9847 | ABT | 2019-04-02 | 79.62000274658203 |
9848 | ABT | 2019-04-03 | 79.5 |
9849 | ABT | 2019-04-04 | 78.62000274658203 |
9850 | ABT | 2019-04-05 | 79.0 |
9851 | ABT | 2019-04-08 | 78.5199966430664 |
9852 | ABT | 2019-04-09 | 78.66999816894531 |
9853 | ABT | 2019-04-10 | 78.97000122070312 |
9854 | ABT | 2019-04-11 | 78.51000213623047 |
9855 | ABT | 2019-04-12 | 78.01000213623047 |
9856 | ABT | 2019-04-15 | 77.5 |
9857 | ABT | 2019-04-16 | 76.37999725341797 |
9858 | ABT | 2019-04-17 | 72.87999725341797 |
9859 | ABT | 2019-04-18 | 73.91999816894531 |
9860 | ABT | 2019-04-22 | 74.51000213623047 |
9861 | ABT | 2019-04-23 | 76.0999984741211 |
9862 | ABT | 2019-04-24 | 76.75 |
9863 | ABT | 2019-04-25 | 78.11000061035156 |
9864 | ABT | 2019-04-26 | 78.55999755859375 |
9865 | ABT | 2019-04-29 | 78.2699966430664 |
9866 | ABT | 2019-04-30 | 79.55999755859375 |
9867 | ABT | 2019-05-01 | 78.73999786376953 |
9868 | ABT | 2019-05-02 | 78.77999877929688 |
9869 | ABT | 2019-05-03 | 78.69000244140625 |
9870 | ABT | 2019-05-06 | 79.06999969482422 |
9871 | ABT | 2019-05-07 | 76.91000366210938 |
9872 | ABT | 2019-05-08 | 76.22000122070312 |
9873 | ABT | 2019-05-09 | 76.41999816894531 |
9874 | ABT | 2019-05-10 | 76.44999694824219 |
9875 | ABT | 2019-05-13 | 75.5 |
9876 | ABT | 2019-05-14 | 76.02999877929688 |
9877 | ABT | 2019-05-15 | 76.51000213623047 |
9878 | ABT | 2019-05-16 | 76.5999984741211 |
9879 | ABT | 2019-05-17 | 75.97000122070312 |
9880 | ABT | 2019-05-20 | 75.7699966430664 |
9881 | ABT | 2019-05-21 | 76.02999877929688 |
9882 | ABT | 2019-05-22 | 76.26000213623047 |
9883 | ABT | 2019-05-23 | 75.62999725341797 |
9884 | ABT | 2019-05-24 | 76.9800033569336 |
9885 | ABT | 2019-05-28 | 75.70999908447266 |
9886 | ABT | 2019-05-29 | 75.66999816894531 |
9887 | ABT | 2019-05-30 | 76.5199966430664 |
9888 | ABT | 2019-05-31 | 76.12999725341797 |
9889 | ABT | 2019-06-03 | 75.70999908447266 |
9890 | ABT | 2019-06-04 | 77.45999908447266 |
9891 | ABT | 2019-06-05 | 78.69000244140625 |
9892 | ABT | 2019-06-06 | 80.08999633789062 |
9893 | ABT | 2019-06-07 | 80.73999786376953 |
9894 | ABT | 2019-06-10 | 81.2699966430664 |
9895 | ABT | 2019-06-11 | 81.12000274658203 |
9896 | ABT | 2019-06-12 | 81.94999694824219 |
9897 | ABT | 2019-06-13 | 82.29000091552734 |
9898 | ABT | 2019-06-14 | 82.22000122070312 |
9899 | ABT | 2019-06-17 | 82.05000305175781 |
9900 | ABT | 2019-06-18 | 83.41999816894531 |
9901 | ABT | 2019-06-19 | 84.33000183105469 |
9902 | ABT | 2019-06-20 | 84.94000244140625 |
9903 | ABT | 2019-06-21 | 85.0 |
9904 | ABT | 2019-06-24 | 84.70999908447266 |
9905 | ABT | 2019-06-25 | 84.23999786376953 |
9906 | ABT | 2019-06-26 | 82.95999908447266 |
9907 | ABT | 2019-06-27 | 83.69000244140625 |
9908 | ABT | 2019-06-28 | 84.0999984741211 |
9909 | ABT | 2019-07-01 | 84.48999786376953 |
9910 | ABT | 2019-07-02 | 84.94999694824219 |
9911 | ABT | 2019-07-03 | 85.63999938964844 |
9912 | ABT | 2019-07-05 | 85.41999816894531 |
9913 | ABT | 2019-07-08 | 85.08999633789062 |
9914 | ABT | 2019-07-09 | 85.2699966430664 |
9915 | ABT | 2019-07-10 | 85.37999725341797 |
9916 | ABT | 2019-07-11 | 85.7699966430664 |
9917 | ABT | 2019-07-12 | 83.91999816894531 |
9918 | ABT | 2019-07-15 | 83.80999755859375 |
9919 | ABT | 2019-07-16 | 83.16000366210938 |
9920 | ABT | 2019-07-17 | 85.76000213623047 |
9921 | ABT | 2019-07-18 | 87.76000213623047 |
9922 | ABT | 2019-07-19 | 87.48999786376953 |
9923 | ABT | 2019-07-22 | 88.06999969482422 |
9924 | ABT | 2019-07-23 | 88.73999786376953 |
9925 | ABT | 2019-07-24 | 88.58999633789062 |
9926 | ABT | 2019-07-25 | 88.0 |
9927 | ABT | 2019-07-26 | 87.75 |
9928 | ABT | 2019-07-29 | 88.55000305175781 |
9929 | ABT | 2019-07-30 | 88.30999755859375 |
9930 | ABT | 2019-07-31 | 87.0999984741211 |
9931 | ABT | 2019-08-01 | 86.08000183105469 |
9932 | ABT | 2019-08-02 | 85.81999969482422 |
9933 | ABT | 2019-08-05 | 83.16000366210938 |
9934 | ABT | 2019-08-06 | 84.86000061035156 |
9935 | ABT | 2019-08-07 | 84.5999984741211 |
9936 | ABT | 2019-08-08 | 85.55999755859375 |
9937 | ABT | 2019-08-09 | 86.62000274658203 |
9938 | ABT | 2019-08-12 | 84.66000366210938 |
9939 | ABT | 2019-08-13 | 86.88999938964844 |
9940 | ABT | 2019-08-14 | 83.94000244140625 |
9941 | ABT | 2019-08-15 | 83.94000244140625 |
9942 | ABT | 2019-08-16 | 84.77999877929688 |
9943 | ABT | 2019-08-19 | 85.55999755859375 |
9944 | ABT | 2019-08-20 | 84.54000091552734 |
9945 | ABT | 2019-08-21 | 84.9000015258789 |
9946 | ABT | 2019-08-22 | 84.37000274658203 |
9947 | ABT | 2019-08-23 | 81.93000030517578 |
9948 | ABT | 2019-08-26 | 83.12000274658203 |
9949 | ABT | 2019-08-27 | 83.6500015258789 |
9950 | ABT | 2019-08-28 | 84.22000122070312 |
9951 | ABT | 2019-08-29 | 84.81999969482422 |
9952 | ABT | 2019-08-30 | 85.31999969482422 |
9953 | ABT | 2019-09-03 | 84.05999755859375 |
9954 | ABT | 2019-09-04 | 84.22000122070312 |
9955 | ABT | 2019-09-05 | 85.9000015258789 |
9956 | ABT | 2019-09-06 | 86.04000091552734 |
9957 | ABT | 2019-09-09 | 84.22000122070312 |
9958 | ABT | 2019-09-10 | 83.20999908447266 |
9959 | ABT | 2019-09-11 | 84.5199966430664 |
9960 | ABT | 2019-09-12 | 85.20999908447266 |
9961 | ABT | 2019-09-13 | 84.2699966430664 |
9962 | ABT | 2019-09-16 | 83.36000061035156 |
9963 | ABT | 2019-09-17 | 83.58000183105469 |
9964 | ABT | 2019-09-18 | 83.63999938964844 |
9965 | ABT | 2019-09-19 | 83.2300033569336 |
9966 | ABT | 2019-09-20 | 83.58000183105469 |
9967 | ABT | 2019-09-23 | 83.16000366210938 |
9968 | ABT | 2019-09-24 | 82.44000244140625 |
9969 | ABT | 2019-09-25 | 82.86000061035156 |
9970 | ABT | 2019-09-26 | 82.66000366210938 |
9971 | ABT | 2019-09-27 | 81.83999633789062 |
9972 | ABT | 2019-09-30 | 83.66999816894531 |
9973 | ABT | 2019-10-01 | 81.83999633789062 |
9974 | ABT | 2019-10-02 | 79.52999877929688 |
9975 | ABT | 2019-10-03 | 81.06999969482422 |
9976 | ABT | 2019-10-04 | 81.98999786376953 |
9977 | ABT | 2019-10-07 | 81.04000091552734 |
9978 | ABT | 2019-10-08 | 78.51000213623047 |
9979 | ABT | 2019-10-09 | 79.5 |
9980 | ABT | 2019-10-10 | 80.13999938964844 |
9981 | ABT | 2019-10-11 | 79.62999725341797 |
9982 | ABT | 2019-10-14 | 79.81999969482422 |
9983 | ABT | 2019-10-15 | 81.9800033569336 |
9984 | ABT | 2019-10-16 | 81.77999877929688 |
9985 | ABT | 2019-10-17 | 82.37999725341797 |
9986 | ABT | 2019-10-18 | 82.79000091552734 |
9987 | ABT | 2019-10-21 | 81.6500015258789 |
9988 | ABT | 2019-10-22 | 80.54000091552734 |
9989 | ABT | 2019-10-23 | 81.2699966430664 |
9990 | ABT | 2019-10-24 | 81.36000061035156 |
9991 | ABT | 2019-10-25 | 81.6500015258789 |
9992 | ABT | 2019-10-28 | 82.66000366210938 |
9993 | ABT | 2019-10-29 | 83.44999694824219 |
9994 | ABT | 2019-10-30 | 84.01000213623047 |
9995 | ABT | 2019-10-31 | 83.61000061035156 |
9996 | ABT | 2019-11-01 | 82.66000366210938 |
9997 | ABT | 2019-11-04 | 82.22000122070312 |
9998 | ABT | 2019-11-05 | 82.33999633789062 |
9999 | ABT | 2019-11-06 | 83.12000274658203 |
10000 | ABT | 2019-11-07 | 83.38999938964844 |
10001 | ABT | 2019-11-08 | 83.73999786376953 |
10002 | ABT | 2019-11-11 | 83.76000213623047 |
10003 | ABT | 2019-11-12 | 84.33999633789062 |
10004 | ABT | 2019-11-13 | 84.22000122070312 |
10005 | ABT | 2019-11-14 | 84.12000274658203 |
10006 | ABT | 2019-11-15 | 85.70999908447266 |
10007 | ABT | 2019-11-18 | 84.26000213623047 |
10008 | ABT | 2019-11-19 | 84.29000091552734 |
10009 | ABT | 2019-11-20 | 83.88999938964844 |
10010 | ABT | 2019-11-21 | 83.68000030517578 |
10011 | ABT | 2019-11-22 | 83.73999786376953 |
10012 | ABT | 2019-11-25 | 84.48999786376953 |
10013 | ABT | 2019-11-26 | 85.41999816894531 |
10014 | ABT | 2019-11-27 | 85.41999816894531 |
10015 | ABT | 2019-11-29 | 85.44999694824219 |
10016 | ABT | 2019-12-02 | 84.51000213623047 |
10017 | ABT | 2019-12-03 | 84.36000061035156 |
10018 | ABT | 2019-12-04 | 85.18000030517578 |
10019 | ABT | 2019-12-05 | 85.23999786376953 |
10020 | ABT | 2019-12-06 | 85.4800033569336 |
10021 | ABT | 2019-12-09 | 83.87000274658203 |
10022 | ABT | 2019-12-10 | 84.55999755859375 |
10023 | ABT | 2019-12-11 | 84.91000366210938 |
10024 | ABT | 2019-12-12 | 85.97000122070312 |
10025 | ABT | 2019-12-13 | 86.3499984741211 |
10026 | ABT | 2019-12-16 | 86.4000015258789 |
10027 | ABT | 2019-12-17 | 87.05999755859375 |
10028 | ABT | 2019-12-18 | 86.93000030517578 |
10029 | ABT | 2019-12-19 | 87.3499984741211 |
10030 | ABT | 2019-12-20 | 86.66000366210938 |
10031 | ABT | 2019-12-23 | 87.3499984741211 |
10032 | ABT | 2019-12-24 | 87.27999877929688 |
10033 | ABT | 2019-12-26 | 87.27999877929688 |
10034 | ABT | 2019-12-27 | 87.4000015258789 |
10035 | ABT | 2019-12-30 | 86.80000305175781 |
10036 | ABT | 2019-12-31 | 86.86000061035156 |
10037 | ABT | 2020-01-02 | 86.94999694824219 |
10038 | ABT | 2020-01-03 | 85.88999938964844 |
10039 | ABT | 2020-01-06 | 86.33999633789062 |
10040 | ABT | 2020-01-07 | 85.86000061035156 |
10041 | ABT | 2020-01-08 | 86.20999908447266 |
10042 | ABT | 2020-01-09 | 86.44000244140625 |
10043 | ABT | 2020-01-10 | 85.36000061035156 |
10044 | ABT | 2020-01-13 | 85.12000274658203 |
10045 | ABT | 2020-01-14 | 85.73999786376953 |
10046 | ABT | 2020-01-15 | 87.37999725341797 |
10047 | ABT | 2020-01-16 | 88.27999877929688 |
10048 | ABT | 2020-01-17 | 89.0 |
10049 | ABT | 2020-01-21 | 89.7300033569336 |
10050 | ABT | 2020-01-22 | 91.86000061035156 |
10051 | ABT | 2020-01-23 | 90.7300033569336 |
10052 | ABT | 2020-01-24 | 90.4000015258789 |
10053 | ABT | 2020-01-27 | 89.58999633789062 |
10054 | ABT | 2020-01-28 | 89.54000091552734 |
10055 | ABT | 2020-01-29 | 89.13999938964844 |
10056 | ABT | 2020-01-30 | 89.16000366210938 |
10057 | ABT | 2020-01-31 | 87.13999938964844 |
10058 | ABT | 2020-02-03 | 87.05999755859375 |
10059 | ABT | 2020-02-04 | 88.2300033569336 |
10060 | ABT | 2020-02-05 | 89.55999755859375 |
10061 | ABT | 2020-02-06 | 89.47000122070312 |
10062 | ABT | 2020-02-07 | 87.87000274658203 |
10063 | ABT | 2020-02-10 | 88.30000305175781 |
10064 | ABT | 2020-02-11 | 89.16999816894531 |
10065 | ABT | 2020-02-12 | 88.79000091552734 |
10066 | ABT | 2020-02-13 | 88.68000030517578 |
10067 | ABT | 2020-02-14 | 89.66000366210938 |
10068 | ABT | 2020-02-18 | 88.87999725341797 |
10069 | ABT | 2020-02-19 | 89.36000061035156 |
10070 | ABT | 2020-02-20 | 88.45999908447266 |
10071 | ABT | 2020-02-21 | 87.44999694824219 |
10072 | ABT | 2020-02-24 | 84.62999725341797 |
10073 | ABT | 2020-02-25 | 81.12999725341797 |
10074 | ABT | 2020-02-26 | 81.36000061035156 |
10075 | ABT | 2020-02-27 | 79.19000244140625 |
10076 | ABT | 2020-02-28 | 77.02999877929688 |
10077 | ABT | 2020-03-02 | 81.61000061035156 |
10078 | ABT | 2020-03-03 | 77.98999786376953 |
10079 | ABT | 2020-03-04 | 82.08999633789062 |
10080 | ABT | 2020-03-05 | 80.5199966430664 |
10081 | ABT | 2020-03-06 | 81.73999786376953 |
10082 | ABT | 2020-03-09 | 77.0199966430664 |
10083 | ABT | 2020-03-10 | 80.87999725341797 |
10084 | ABT | 2020-03-11 | 78.08999633789062 |
10085 | ABT | 2020-03-12 | 74.73999786376953 |
10086 | ABT | 2020-03-13 | 81.6500015258789 |
10087 | ABT | 2020-03-16 | 73.66000366210938 |
10088 | ABT | 2020-03-17 | 79.48999786376953 |
10089 | ABT | 2020-03-18 | 79.26000213623047 |
10090 | ABT | 2020-03-19 | 74.5 |
10091 | ABT | 2020-03-20 | 68.0 |
10092 | ABT | 2020-03-23 | 62.81999969482422 |
10093 | ABT | 2020-03-24 | 69.69000244140625 |
10094 | ABT | 2020-03-25 | 70.75 |
10095 | ABT | 2020-03-26 | 75.80999755859375 |
10096 | ABT | 2020-03-27 | 74.55999755859375 |
10097 | ABT | 2020-03-30 | 79.33999633789062 |
10098 | ABT | 2020-03-31 | 78.91000366210938 |
10099 | ABT | 2020-04-01 | 76.56999969482422 |
10100 | ABT | 2020-04-02 | 79.44000244140625 |
10101 | ABT | 2020-04-03 | 79.44999694824219 |
10102 | ABT | 2020-04-06 | 82.7300033569336 |
10103 | ABT | 2020-04-07 | 81.93000030517578 |
10104 | ABT | 2020-04-08 | 84.94999694824219 |
10105 | ABT | 2020-04-09 | 86.04000091552734 |
10106 | ABT | 2020-04-13 | 85.8499984741211 |
10107 | ABT | 2020-04-14 | 89.13999938964844 |
10108 | ABT | 2020-04-15 | 90.94000244140625 |
10109 | ABT | 2020-04-16 | 96.0 |
10110 | ABT | 2020-04-17 | 96.01000213623047 |
10111 | ABT | 2020-04-20 | 98.0 |
10112 | ABT | 2020-04-21 | 94.05000305175781 |
10113 | ABT | 2020-04-22 | 95.4800033569336 |
10114 | ABT | 2020-04-23 | 93.94000244140625 |
10115 | ABT | 2020-04-24 | 94.05999755859375 |
10116 | ABT | 2020-04-27 | 94.94999694824219 |
10117 | ABT | 2020-04-28 | 91.45999908447266 |
10118 | ABT | 2020-04-29 | 92.27999877929688 |
10119 | ABT | 2020-04-30 | 92.08999633789062 |
10120 | ABT | 2020-05-01 | 89.8499984741211 |
10121 | ABT | 2020-05-04 | 89.83000183105469 |
10122 | ABT | 2020-05-05 | 93.02999877929688 |
10123 | ABT | 2020-05-06 | 91.08000183105469 |
10124 | ABT | 2020-05-07 | 93.98999786376953 |
10125 | ABT | 2020-05-08 | 93.69999694824219 |
10126 | ABT | 2020-05-11 | 96.06999969482422 |
10127 | ABT | 2020-05-12 | 93.80000305175781 |
10128 | ABT | 2020-05-13 | 92.16000366210938 |
10129 | ABT | 2020-05-14 | 91.77999877929688 |
10130 | ABT | 2020-05-15 | 89.88999938964844 |
10131 | ABT | 2020-05-18 | 90.2699966430664 |
10132 | ABT | 2020-05-19 | 88.22000122070312 |
10133 | ABT | 2020-05-20 | 90.08999633789062 |
10134 | ABT | 2020-05-21 | 90.38999938964844 |
10135 | ABT | 2020-05-22 | 91.47000122070312 |
10136 | ABT | 2020-05-26 | 89.4800033569336 |
10137 | ABT | 2020-05-27 | 90.76000213623047 |
10138 | ABT | 2020-05-28 | 92.0999984741211 |
10139 | ABT | 2020-05-29 | 94.91999816894531 |
10140 | ABT | 2020-06-01 | 93.01000213623047 |
10141 | ABT | 2020-06-02 | 92.62000274658203 |
10142 | ABT | 2020-06-03 | 91.4000015258789 |
10143 | ABT | 2020-06-04 | 88.25 |
10144 | ABT | 2020-06-05 | 89.86000061035156 |
10145 | ABT | 2020-06-08 | 92.55999755859375 |
10146 | ABT | 2020-06-09 | 90.2699966430664 |
10147 | ABT | 2020-06-10 | 92.16000366210938 |
10148 | ABT | 2020-06-11 | 87.77999877929688 |
10149 | ABT | 2020-06-12 | 89.0199966430664 |
10150 | ABT | 2020-06-15 | 89.55000305175781 |
10151 | ABT | 2020-06-16 | 89.73999786376953 |
10152 | ABT | 2020-06-17 | 90.9000015258789 |
10153 | ABT | 2020-06-18 | 90.27999877929688 |
10154 | ABT | 2020-06-19 | 90.68000030517578 |
10155 | ABT | 2020-06-22 | 90.33999633789062 |
10156 | ABT | 2020-06-23 | 91.30000305175781 |
10157 | ABT | 2020-06-24 | 87.30000305175781 |
10158 | ABT | 2020-06-25 | 89.62000274658203 |
10159 | ABT | 2020-06-26 | 88.70999908447266 |
10160 | ABT | 2020-06-29 | 89.01000213623047 |
10161 | ABT | 2020-06-30 | 91.43000030517578 |
10162 | ABT | 2020-07-01 | 91.63999938964844 |
10163 | ABT | 2020-07-02 | 92.2300033569336 |
10164 | ABT | 2020-07-06 | 92.97000122070312 |
10165 | ABT | 2020-07-07 | 92.45999908447266 |
10166 | ABT | 2020-07-08 | 92.58000183105469 |
10167 | ABT | 2020-07-09 | 93.66999816894531 |
10168 | ABT | 2020-07-10 | 93.04000091552734 |
10169 | ABT | 2020-07-13 | 93.08999633789062 |
10170 | ABT | 2020-07-14 | 94.81999969482422 |
10171 | ABT | 2020-07-15 | 96.7300033569336 |
10172 | ABT | 2020-07-16 | 96.4000015258789 |
10173 | ABT | 2020-07-17 | 99.25 |
10174 | ABT | 2020-07-20 | 99.08000183105469 |
10175 | ABT | 2020-07-21 | 98.19000244140625 |
10176 | ABT | 2020-07-22 | 100.19000244140625 |
10177 | ABT | 2020-07-23 | 100.81999969482422 |
10178 | ABT | 2020-07-24 | 98.94999694824219 |
10179 | ABT | 2020-07-27 | 99.98999786376953 |
10180 | ABT | 2020-07-28 | 99.86000061035156 |
10181 | ABT | 2020-07-29 | 102.5199966430664 |
10182 | ABT | 2020-07-30 | 101.52999877929688 |
10183 | ABT | 2020-07-31 | 100.63999938964844 |
10184 | ABT | 2020-08-03 | 100.68000030517578 |
10185 | ABT | 2020-08-04 | 99.93000030517578 |
10186 | ABT | 2020-08-05 | 102.13999938964844 |
10187 | ABT | 2020-08-06 | 101.75 |
10188 | ABT | 2020-08-07 | 101.2300033569336 |
10189 | ABT | 2020-08-10 | 100.04000091552734 |
10190 | ABT | 2020-08-11 | 99.05999755859375 |
10191 | ABT | 2020-08-12 | 100.6500015258789 |
10192 | ABT | 2020-08-13 | 101.0999984741211 |
10193 | ABT | 2020-08-14 | 99.98999786376953 |
10194 | ABT | 2020-08-17 | 100.70999908447266 |
10195 | ABT | 2020-08-18 | 100.95999908447266 |
10196 | ABT | 2020-08-19 | 100.4800033569336 |
10197 | ABT | 2020-08-20 | 101.62999725341797 |
10198 | ABT | 2020-08-21 | 102.4000015258789 |
10199 | ABT | 2020-08-24 | 101.38999938964844 |
10200 | ABT | 2020-08-25 | 102.47000122070312 |
10201 | ABT | 2020-08-26 | 103.19000244140625 |
10202 | ABT | 2020-08-27 | 111.29000091552734 |
10203 | ABT | 2020-08-28 | 110.79000091552734 |
10204 | ABT | 2020-08-31 | 109.47000122070312 |
10205 | ABT | 2020-09-01 | 106.55000305175781 |
10206 | ABT | 2020-09-02 | 109.44000244140625 |
10207 | ABT | 2020-09-03 | 105.52999877929688 |
10208 | ABT | 2020-09-04 | 104.16000366210938 |
10209 | ABT | 2020-09-08 | 102.83999633789062 |
10210 | ABT | 2020-09-09 | 105.80999755859375 |
10211 | ABT | 2020-09-10 | 104.0 |
10212 | ABT | 2020-09-11 | 104.69999694824219 |
10213 | ABT | 2020-09-14 | 105.69000244140625 |
10214 | ABT | 2020-09-15 | 106.58000183105469 |
10215 | ABT | 2020-09-16 | 105.69999694824219 |
10216 | ABT | 2020-09-17 | 106.66000366210938 |
10217 | ABT | 2020-09-18 | 106.86000061035156 |
10218 | ABT | 2020-09-21 | 105.94999694824219 |
10219 | ABT | 2020-09-22 | 104.80000305175781 |
10220 | ABT | 2020-09-23 | 102.7300033569336 |
10221 | ABT | 2020-09-24 | 100.91999816894531 |
10222 | ABT | 2020-09-25 | 103.44999694824219 |
10223 | ABT | 2020-09-28 | 104.44000244140625 |
10224 | ABT | 2020-09-29 | 105.19000244140625 |
10225 | ABT | 2020-09-30 | 108.83000183105469 |
10226 | ABT | 2020-10-01 | 108.63999938964844 |
10227 | ABT | 2020-10-02 | 106.5 |
10228 | ABT | 2020-10-05 | 108.55999755859375 |
10229 | ABT | 2020-10-06 | 106.25 |
10230 | ABT | 2020-10-07 | 107.73999786376953 |
10231 | ABT | 2020-10-08 | 108.54000091552734 |
10232 | ABT | 2020-10-09 | 109.6500015258789 |
10233 | ABT | 2020-10-12 | 111.05000305175781 |
10234 | ABT | 2020-10-13 | 108.37000274658203 |
10235 | ABT | 2020-10-14 | 107.75 |
10236 | ABT | 2020-10-15 | 107.31999969482422 |
10237 | ABT | 2020-10-16 | 109.66999816894531 |
10238 | ABT | 2020-10-19 | 108.04000091552734 |
10239 | ABT | 2020-10-20 | 108.36000061035156 |
10240 | ABT | 2020-10-21 | 105.93000030517578 |
10241 | ABT | 2020-10-22 | 109.4800033569336 |
10242 | ABT | 2020-10-23 | 107.79000091552734 |
10243 | ABT | 2020-10-26 | 109.0 |
10244 | ABT | 2020-10-27 | 108.58000183105469 |
10245 | ABT | 2020-10-28 | 106.41999816894531 |
10246 | ABT | 2020-10-29 | 105.0 |
10247 | ABT | 2020-10-30 | 105.11000061035156 |
10248 | ABT | 2020-11-02 | 107.4800033569336 |
10249 | ABT | 2020-11-03 | 109.55999755859375 |
10250 | ABT | 2020-11-04 | 111.52999877929688 |
10251 | ABT | 2020-11-05 | 113.52999877929688 |
10252 | ABT | 2020-11-06 | 114.41999816894531 |
10253 | ABT | 2020-11-09 | 109.38999938964844 |
10254 | ABT | 2020-11-10 | 110.80999755859375 |
10255 | ABT | 2020-11-11 | 112.6500015258789 |
10256 | ABT | 2020-11-12 | 111.94999694824219 |
10257 | ABT | 2020-11-13 | 112.5999984741211 |
10258 | ABT | 2020-11-16 | 113.66999816894531 |
10259 | ABT | 2020-11-17 | 113.05999755859375 |
10260 | ABT | 2020-11-18 | 109.7699966430664 |
10261 | ABT | 2020-11-19 | 111.0 |
10262 | ABT | 2020-11-20 | 110.88999938964844 |
10263 | ABT | 2020-11-23 | 109.2699966430664 |
10264 | ABT | 2020-11-24 | 107.61000061035156 |
10265 | ABT | 2020-11-25 | 106.41000366210938 |
10266 | ABT | 2020-11-27 | 107.62000274658203 |
10267 | ABT | 2020-11-30 | 108.22000122070312 |
10268 | ABT | 2020-12-01 | 108.48999786376953 |
10269 | ABT | 2020-12-02 | 108.1500015258789 |
10270 | ABT | 2020-12-03 | 107.52999877929688 |
10271 | ABT | 2020-12-04 | 107.9000015258789 |
10272 | ABT | 2020-12-07 | 107.18000030517578 |
10273 | ABT | 2020-12-08 | 106.80000305175781 |
10274 | ABT | 2020-12-09 | 106.31999969482422 |
10275 | ABT | 2020-12-10 | 106.5199966430664 |
10276 | ABT | 2020-12-11 | 107.0199966430664 |
10277 | ABT | 2020-12-14 | 106.79000091552734 |
10278 | ABT | 2020-12-15 | 107.44999694824219 |
10279 | ABT | 2020-12-16 | 107.33999633789062 |
10280 | ABT | 2020-12-17 | 108.77999877929688 |
10281 | ABT | 2020-12-18 | 108.97000122070312 |
10282 | ABT | 2020-12-21 | 108.08999633789062 |
10283 | ABT | 2020-12-22 | 108.27999877929688 |
10284 | ABT | 2020-12-23 | 107.44999694824219 |
10285 | ABT | 2020-12-24 | 108.3499984741211 |
10286 | ABT | 2020-12-28 | 107.79000091552734 |
10287 | ABT | 2020-12-29 | 108.33000183105469 |
10288 | ABT | 2020-12-30 | 108.44000244140625 |
10289 | ABT | 2020-12-31 | 109.48999786376953 |
10290 | ABT | 2021-01-04 | 109.11000061035156 |
10291 | ABT | 2021-01-05 | 110.45999908447266 |
10292 | ABT | 2021-01-06 | 110.2300033569336 |
10293 | ABT | 2021-01-07 | 111.30000305175781 |
10294 | ABT | 2021-01-08 | 111.61000061035156 |
10295 | ABT | 2021-01-11 | 110.83999633789062 |
10296 | ABT | 2021-01-12 | 108.83999633789062 |
10297 | ABT | 2021-01-13 | 112.1500015258789 |
10298 | ABT | 2021-01-14 | 110.04000091552734 |
10299 | ABT | 2021-01-15 | 111.30000305175781 |
10300 | ABT | 2021-01-19 | 112.56999969482422 |
10301 | ABT | 2021-01-20 | 112.88999938964844 |
10302 | ABT | 2021-01-21 | 112.94999694824219 |
10303 | ABT | 2021-01-22 | 112.83999633789062 |
10304 | ABT | 2021-01-25 | 114.72000122070312 |
10305 | ABT | 2021-01-26 | 114.7300033569336 |
10306 | ABT | 2021-01-27 | 114.29000091552734 |
10307 | ABT | 2021-01-28 | 120.38999938964844 |
10308 | ABT | 2021-01-29 | 123.58999633789062 |
10309 | ABT | 2021-02-01 | 122.54000091552734 |
10310 | ABT | 2021-02-02 | 120.23999786376953 |
10311 | ABT | 2021-02-03 | 120.22000122070312 |
10312 | ABT | 2021-02-04 | 119.73999786376953 |
10313 | ABT | 2021-02-05 | 124.02999877929688 |
10314 | ABT | 2021-02-08 | 124.5 |
10315 | ABT | 2021-02-09 | 125.1500015258789 |
10316 | ABT | 2021-02-10 | 125.29000091552734 |
10317 | ABT | 2021-02-11 | 126.83999633789062 |
10318 | ABT | 2021-02-12 | 128.22999572753906 |
10319 | ABT | 2021-02-16 | 128.02000427246094 |
10320 | ABT | 2021-02-17 | 127.23999786376953 |
10321 | ABT | 2021-02-18 | 125.41000366210938 |
10322 | ABT | 2021-02-19 | 123.04000091552734 |
10323 | ABT | 2021-02-22 | 122.55000305175781 |
10324 | ABT | 2021-02-23 | 120.80000305175781 |
10325 | ABT | 2021-02-24 | 122.37999725341797 |
10326 | ABT | 2021-02-25 | 121.58000183105469 |
10327 | ABT | 2021-02-26 | 119.77999877929688 |
10328 | ABT | 2021-03-01 | 122.20999908447266 |
10329 | ABT | 2021-03-02 | 122.52999877929688 |
10330 | ABT | 2021-03-03 | 119.18000030517578 |
10331 | ABT | 2021-03-04 | 116.01000213623047 |
10332 | ABT | 2021-03-05 | 117.25 |
10333 | ABT | 2021-03-08 | 115.62999725341797 |
10334 | ABT | 2021-03-09 | 116.69999694824219 |
10335 | ABT | 2021-03-10 | 115.87999725341797 |
10336 | ABT | 2021-03-11 | 117.5199966430664 |
10337 | ABT | 2021-03-12 | 116.70999908447266 |
10338 | ABT | 2021-03-15 | 118.0999984741211 |
10339 | ABT | 2021-03-16 | 118.22000122070312 |
10340 | ABT | 2021-03-17 | 117.62000274658203 |
10341 | ABT | 2021-03-18 | 118.11000061035156 |
10342 | ABT | 2021-03-19 | 120.25 |
10343 | ABT | 2021-03-22 | 121.47000122070312 |
10344 | ABT | 2021-03-23 | 120.48999786376953 |
10345 | ABT | 2021-03-24 | 118.0199966430664 |
10346 | ABT | 2021-03-25 | 119.05000305175781 |
10347 | ABT | 2021-03-26 | 122.06999969482422 |
10348 | ABT | 2021-03-29 | 122.2300033569336 |
10349 | ABT | 2021-03-30 | 119.75 |
10350 | ABT | 2021-03-31 | 119.83999633789062 |
10351 | ABT | 2021-04-01 | 118.94000244140625 |
10352 | ABT | 2021-04-05 | 119.86000061035156 |
10353 | ABT | 2021-04-06 | 119.97000122070312 |
10354 | ABT | 2021-04-07 | 120.11000061035156 |
10355 | ABT | 2021-04-08 | 119.77999877929688 |
10356 | ABT | 2021-04-09 | 120.9000015258789 |
10357 | ABT | 2021-04-12 | 121.04000091552734 |
10358 | ABT | 2021-04-13 | 123.01000213623047 |
10359 | ABT | 2021-04-14 | 121.5 |
10360 | ABT | 2021-04-15 | 123.94000244140625 |
10361 | ABT | 2021-04-16 | 124.3499984741211 |
10362 | ABT | 2021-04-19 | 124.52999877929688 |
10363 | ABT | 2021-04-20 | 120.0 |
10364 | ABT | 2021-04-21 | 122.5999984741211 |
10365 | ABT | 2021-04-22 | 123.5 |
10366 | ABT | 2021-04-23 | 123.30999755859375 |
10367 | ABT | 2021-04-26 | 122.58000183105469 |
10368 | ABT | 2021-04-27 | 121.69999694824219 |
10369 | ABT | 2021-04-28 | 121.44999694824219 |
10370 | ABT | 2021-04-29 | 121.01000213623047 |
10371 | ABT | 2021-04-30 | 120.08000183105469 |
10372 | ABT | 2021-05-03 | 119.52999877929688 |
10373 | ABT | 2021-05-04 | 117.54000091552734 |
10374 | ABT | 2021-05-05 | 118.51000213623047 |
10375 | ABT | 2021-05-06 | 118.79000091552734 |
10376 | ABT | 2021-05-07 | 118.94999694824219 |
10377 | ABT | 2021-05-10 | 118.94000244140625 |
10378 | ABT | 2021-05-11 | 118.38999938964844 |
10379 | ABT | 2021-05-12 | 116.3499984741211 |
10380 | ABT | 2021-05-13 | 117.44999694824219 |
10381 | ABT | 2021-05-14 | 118.30999755859375 |
10382 | ABT | 2021-05-17 | 116.73999786376953 |
10383 | ABT | 2021-05-18 | 116.9800033569336 |
10384 | ABT | 2021-05-19 | 116.37999725341797 |
10385 | ABT | 2021-05-20 | 117.80000305175781 |
10386 | ABT | 2021-05-21 | 117.12999725341797 |
10387 | ABT | 2021-05-24 | 117.29000091552734 |
10388 | ABT | 2021-05-25 | 118.4000015258789 |
10389 | ABT | 2021-05-26 | 116.75 |
10390 | ABT | 2021-05-27 | 115.69000244140625 |
10391 | ABT | 2021-05-28 | 116.6500015258789 |
10392 | ABT | 2021-06-01 | 105.79000091552734 |
10393 | ABT | 2021-06-02 | 106.9000015258789 |
10394 | ABT | 2021-06-03 | 109.19999694824219 |
10395 | ABT | 2021-06-04 | 109.29000091552734 |
10396 | ABT | 2021-06-07 | 110.0 |
10397 | ABT | 2021-06-08 | 107.9000015258789 |
10398 | ABT | 2021-06-09 | 109.05000305175781 |
10399 | ABT | 2021-06-10 | 110.1500015258789 |
10400 | ABT | 2021-06-11 | 109.91000366210938 |
10401 | ABT | 2021-06-14 | 110.4800033569336 |
10402 | ABT | 2021-06-15 | 110.41000366210938 |
10403 | ABT | 2021-06-16 | 110.05999755859375 |
10404 | ABT | 2021-06-17 | 111.62999725341797 |
10405 | ABT | 2021-06-18 | 110.33000183105469 |
10406 | ABT | 2021-06-21 | 111.44000244140625 |
10407 | ABT | 2021-06-22 | 110.95999908447266 |
10408 | ABT | 2021-06-23 | 110.83999633789062 |
10409 | ABT | 2021-06-24 | 111.69999694824219 |
10410 | ABT | 2021-06-25 | 112.72000122070312 |
10411 | ABT | 2021-06-28 | 115.69999694824219 |
10412 | ABT | 2021-06-29 | 117.20999908447266 |
10413 | ABT | 2021-06-30 | 115.93000030517578 |
10414 | ABT | 2021-07-01 | 117.16000366210938 |
10415 | ABT | 2021-07-02 | 118.04000091552734 |
10416 | ABT | 2021-07-06 | 118.81999969482422 |
10417 | ABT | 2021-07-07 | 119.87000274658203 |
10418 | ABT | 2021-07-08 | 119.26000213623047 |
10419 | ABT | 2021-07-09 | 119.73999786376953 |
10420 | ABT | 2021-07-12 | 118.80999755859375 |
10421 | ABT | 2021-07-13 | 118.6500015258789 |
10422 | ABT | 2021-07-14 | 117.16999816894531 |
10423 | ABT | 2021-07-15 | 116.66000366210938 |
10424 | ABT | 2021-07-16 | 117.51000213623047 |
10425 | ABT | 2021-07-19 | 118.79000091552734 |
10426 | ABT | 2021-07-20 | 118.7300033569336 |
10427 | ABT | 2021-07-21 | 118.9800033569336 |
10428 | ABT | 2021-07-22 | 118.25 |
10429 | ABT | 2021-07-23 | 120.80000305175781 |
10430 | ABT | 2021-07-26 | 119.5199966430664 |
10431 | ABT | 2021-07-27 | 119.80999755859375 |
10432 | ABT | 2021-07-28 | 120.5199966430664 |
10433 | ABT | 2021-07-29 | 121.08999633789062 |
10434 | ABT | 2021-07-30 | 120.9800033569336 |
10435 | ABT | 2021-08-02 | 120.91999816894531 |
10436 | ABT | 2021-08-03 | 122.12000274658203 |
10437 | ABT | 2021-08-04 | 121.56999969482422 |
10438 | ABT | 2021-08-05 | 122.20999908447266 |
10439 | ABT | 2021-08-06 | 122.16999816894531 |
10440 | ABT | 2021-08-09 | 123.16000366210938 |
10441 | ABT | 2021-08-10 | 122.69999694824219 |
10442 | ABT | 2021-08-11 | 121.45999908447266 |
10443 | ABT | 2021-08-12 | 122.80999755859375 |
10444 | ABT | 2021-08-13 | 123.05999755859375 |
10445 | ABT | 2021-08-16 | 124.66000366210938 |
10446 | ABT | 2021-08-17 | 125.69000244140625 |
10447 | ABT | 2021-08-18 | 123.93000030517578 |
10448 | ABT | 2021-08-19 | 125.72000122070312 |
10449 | ABT | 2021-08-20 | 126.31999969482422 |
10450 | ABT | 2021-08-23 | 125.83999633789062 |
10451 | ABT | 2021-08-24 | 125.5 |
10452 | ABT | 2021-08-25 | 124.73999786376953 |
10453 | ABT | 2021-08-26 | 125.47000122070312 |
10454 | ABT | 2021-08-27 | 124.58999633789062 |
10455 | ABT | 2021-08-30 | 125.94000244140625 |
10456 | ABT | 2021-08-31 | 126.37000274658203 |
10457 | ABT | 2021-09-01 | 127.4000015258789 |
10458 | ABT | 2021-09-02 | 128.49000549316406 |
10459 | ABT | 2021-09-03 | 128.94000244140625 |
10460 | ABT | 2021-09-07 | 128.38999938964844 |
10461 | ABT | 2021-09-08 | 129.05999755859375 |
10462 | ABT | 2021-09-09 | 127.9800033569336 |
10463 | ABT | 2021-09-10 | 128.8000030517578 |
10464 | ABT | 2021-09-13 | 126.62000274658203 |
10465 | ABT | 2021-09-14 | 127.05000305175781 |
10466 | ABT | 2021-09-15 | 127.48999786376953 |
10467 | ABT | 2021-09-16 | 127.44000244140625 |
10468 | ABT | 2021-09-17 | 126.79000091552734 |
10469 | ABT | 2021-09-20 | 124.87000274658203 |
10470 | ABT | 2021-09-21 | 125.12999725341797 |
10471 | ABT | 2021-09-22 | 124.6500015258789 |
10472 | ABT | 2021-09-23 | 125.30000305175781 |
10473 | ABT | 2021-09-24 | 124.37000274658203 |
10474 | ABT | 2021-09-27 | 120.58000183105469 |
10475 | ABT | 2021-09-28 | 118.73999786376953 |
10476 | ABT | 2021-09-29 | 119.45999908447266 |
10477 | ABT | 2021-09-30 | 118.12999725341797 |
10478 | ABT | 2021-10-01 | 117.20999908447266 |
10479 | ABT | 2021-10-04 | 115.52999877929688 |
10480 | ABT | 2021-10-05 | 115.87999725341797 |
10481 | ABT | 2021-10-06 | 116.48999786376953 |
10482 | ABT | 2021-10-07 | 117.91000366210938 |
10483 | ABT | 2021-10-08 | 118.38999938964844 |
10484 | ABT | 2021-10-11 | 116.87999725341797 |
10485 | ABT | 2021-10-12 | 117.31999969482422 |
10486 | ABT | 2021-10-13 | 117.0 |
10487 | ABT | 2021-10-14 | 117.56999969482422 |
10488 | ABT | 2021-10-15 | 117.48999786376953 |
10489 | ABT | 2021-10-18 | 116.81999969482422 |
10490 | ABT | 2021-10-19 | 119.33999633789062 |
10491 | ABT | 2021-10-20 | 123.30999755859375 |
10492 | ABT | 2021-10-21 | 125.05000305175781 |
10493 | ABT | 2021-10-22 | 126.72000122070312 |
10494 | ABT | 2021-10-25 | 126.58000183105469 |
10495 | ABT | 2021-10-26 | 128.1300048828125 |
10496 | ABT | 2021-10-27 | 127.70999908447266 |
10497 | ABT | 2021-10-28 | 127.70999908447266 |
10498 | ABT | 2021-10-29 | 128.88999938964844 |
10499 | ABT | 2021-11-01 | 128.94000244140625 |
10500 | ABT | 2021-11-02 | 127.70999908447266 |
10501 | ABT | 2021-11-03 | 128.6999969482422 |
10502 | ABT | 2021-11-04 | 129.08999633789062 |
10503 | ABT | 2021-11-05 | 124.37000274658203 |
10504 | ABT | 2021-11-08 | 126.80000305175781 |
10505 | ABT | 2021-11-09 | 126.43000030517578 |
10506 | ABT | 2021-11-10 | 127.81999969482422 |
10507 | ABT | 2021-11-11 | 127.25 |
10508 | ABT | 2021-11-12 | 128.4499969482422 |
10509 | ABT | 2021-11-15 | 129.44000244140625 |
10510 | ABT | 2021-11-16 | 130.88999938964844 |
10511 | ABT | 2021-11-17 | 128.6199951171875 |
10512 | ABT | 2021-11-18 | 127.63999938964844 |
10513 | ABT | 2021-11-19 | 126.83999633789062 |
10514 | ABT | 2021-11-22 | 125.26000213623047 |
10515 | ABT | 2021-11-23 | 124.4800033569336 |
10516 | ABT | 2021-11-24 | 125.06999969482422 |
10517 | ABT | 2021-11-26 | 125.87999725341797 |
10518 | ABT | 2021-11-29 | 128.02999877929688 |
10519 | ABT | 2021-11-30 | 125.7699966430664 |
10520 | ABT | 2021-12-01 | 126.73999786376953 |
10521 | ABT | 2021-12-02 | 128.3800048828125 |
10522 | ABT | 2021-12-03 | 130.27000427246094 |
10523 | ABT | 2021-12-06 | 132.47000122070312 |
10524 | ABT | 2021-12-07 | 132.4199981689453 |
10525 | ABT | 2021-12-08 | 132.3699951171875 |
10526 | ABT | 2021-12-09 | 132.52999877929688 |
10527 | ABT | 2021-12-10 | 134.3699951171875 |
10528 | ABT | 2021-12-13 | 135.9600067138672 |
10529 | ABT | 2021-12-14 | 132.94000244140625 |
10530 | ABT | 2021-12-15 | 135.55999755859375 |
10531 | ABT | 2021-12-16 | 136.08999633789062 |
10532 | ABT | 2021-12-17 | 137.11000061035156 |
10533 | ABT | 2021-12-20 | 134.97999572753906 |
10534 | ABT | 2021-12-21 | 135.27000427246094 |
10535 | ABT | 2021-12-22 | 138.99000549316406 |
10536 | ABT | 2021-12-23 | 139.16000366210938 |
10537 | ABT | 2021-12-27 | 141.4600067138672 |
10538 | ABT | 2021-12-28 | 140.47000122070312 |
10539 | ABT | 2021-12-29 | 141.19000244140625 |
10540 | ABT | 2021-12-30 | 141.0 |
10541 | ABT | 2021-12-31 | 140.74000549316406 |
10542 | ABT | 2022-01-03 | 139.0399932861328 |
10543 | ABT | 2022-01-04 | 135.77000427246094 |
10544 | ABT | 2022-01-05 | 135.16000366210938 |
10545 | ABT | 2022-01-06 | 135.13999938964844 |
10546 | ABT | 2022-01-07 | 135.55999755859375 |
10547 | ABT | 2022-01-10 | 135.25999450683594 |
10548 | ABT | 2022-01-11 | 135.6999969482422 |
10549 | ABT | 2022-01-12 | 133.72000122070312 |
10550 | ABT | 2022-01-13 | 129.64999389648438 |
10551 | ABT | 2022-01-14 | 128.16000366210938 |
10552 | ABT | 2022-01-18 | 126.56999969482422 |
10553 | ABT | 2022-01-19 | 126.05000305175781 |
10554 | ABT | 2022-01-20 | 124.70999908447266 |
10555 | ABT | 2022-01-21 | 125.83000183105469 |
10556 | ABT | 2022-01-24 | 123.81999969482422 |
10557 | ABT | 2022-01-25 | 123.2699966430664 |
10558 | ABT | 2022-01-26 | 120.06999969482422 |
10559 | ABT | 2022-01-27 | 120.44000244140625 |
10560 | ABT | 2022-01-28 | 125.3499984741211 |
10561 | ABT | 2022-01-31 | 127.45999908447266 |
10562 | ABT | 2022-02-01 | 127.19999694824219 |
10563 | ABT | 2022-02-02 | 130.0399932861328 |
10564 | ABT | 2022-02-03 | 130.11000061035156 |
10565 | ABT | 2022-02-04 | 129.7100067138672 |
10566 | ABT | 2022-02-07 | 128.0500030517578 |
10567 | ABT | 2022-02-08 | 128.64999389648438 |
10568 | ABT | 2022-02-09 | 130.49000549316406 |
10569 | ABT | 2022-02-10 | 127.76000213623047 |
10570 | ABT | 2022-02-11 | 125.48999786376953 |
10571 | ABT | 2022-02-14 | 122.77999877929688 |
10572 | ABT | 2022-02-15 | 123.9800033569336 |
10573 | ABT | 2022-02-16 | 123.68000030517578 |
10574 | ABT | 2022-02-17 | 120.58000183105469 |
10575 | ABT | 2022-02-18 | 116.79000091552734 |
10576 | ABT | 2022-02-22 | 117.51000213623047 |
10577 | ABT | 2022-02-23 | 117.25 |
10578 | ABT | 2022-02-24 | 118.72000122070312 |
10579 | ABT | 2022-02-25 | 122.41000366210938 |
10580 | ABT | 2022-02-28 | 120.62000274658203 |
10581 | ABT | 2022-03-01 | 118.16999816894531 |
10582 | ABT | 2022-03-02 | 120.36000061035156 |
10583 | ABT | 2022-03-03 | 120.97000122070312 |
10584 | ABT | 2022-03-04 | 121.41000366210938 |
10585 | ABT | 2022-03-07 | 118.86000061035156 |
10586 | ABT | 2022-03-08 | 116.11000061035156 |
10587 | ABT | 2022-03-09 | 118.38999938964844 |
10588 | ABT | 2022-03-10 | 117.0 |
10589 | ABT | 2022-03-11 | 114.0199966430664 |
10590 | ABT | 2022-03-14 | 115.5199966430664 |
10591 | ABT | 2022-03-15 | 117.4800033569336 |
10592 | ABT | 2022-03-16 | 119.4800033569336 |
10593 | ABT | 2022-03-17 | 121.19999694824219 |
10594 | ABT | 2022-03-18 | 122.44999694824219 |
10595 | ABT | 2022-03-21 | 121.76000213623047 |
10596 | ABT | 2022-03-22 | 121.88999938964844 |
10597 | ABT | 2022-03-23 | 116.91999816894531 |
10598 | ABT | 2022-03-24 | 117.81999969482422 |
10599 | ABT | 2022-03-25 | 118.94999694824219 |
10600 | ABT | 2022-03-28 | 119.98999786376953 |
10601 | ABT | 2022-03-29 | 120.19000244140625 |
10602 | ABT | 2022-03-30 | 120.37999725341797 |
10603 | ABT | 2022-03-31 | 118.36000061035156 |
10604 | ABT | 2022-04-01 | 118.58000183105469 |
10605 | ABT | 2022-04-04 | 118.87999725341797 |
10606 | ABT | 2022-04-05 | 119.4800033569336 |
10607 | ABT | 2022-04-06 | 119.94000244140625 |
10608 | ABT | 2022-04-07 | 123.37000274658203 |
10609 | ABT | 2022-04-08 | 123.25 |
10610 | ABT | 2022-04-11 | 120.04000091552734 |
10611 | ABT | 2022-04-12 | 118.38999938964844 |
10612 | ABT | 2022-04-13 | 119.4800033569336 |
10613 | ABT | 2022-04-14 | 117.69000244140625 |
10614 | ABT | 2022-04-18 | 116.29000091552734 |
10615 | ABT | 2022-04-19 | 119.9800033569336 |
10616 | ABT | 2022-04-20 | 122.63999938964844 |
10617 | ABT | 2022-04-21 | 123.37000274658203 |
10618 | ABT | 2022-04-22 | 119.63999938964844 |
10619 | ABT | 2022-04-25 | 120.01000213623047 |
10620 | ABT | 2022-04-26 | 116.97000122070312 |
10621 | ABT | 2022-04-27 | 116.72000122070312 |
10622 | ABT | 2022-04-28 | 118.01000213623047 |
10623 | ABT | 2022-04-29 | 113.5 |
10624 | ABT | 2022-05-02 | 112.83000183105469 |
10625 | ABT | 2022-05-03 | 112.43000030517578 |
10626 | ABT | 2022-05-04 | 115.69999694824219 |
10627 | ABT | 2022-05-05 | 113.01000213623047 |
10628 | ABT | 2022-05-06 | 112.2699966430664 |
10629 | ABT | 2022-05-09 | 107.38999938964844 |
10630 | ABT | 2022-05-10 | 106.75 |
10631 | ABT | 2022-05-11 | 105.83999633789062 |
10632 | ABT | 2022-05-12 | 107.97000122070312 |
10633 | ABT | 2022-05-13 | 109.87999725341797 |
10634 | ABT | 2022-05-16 | 109.70999908447266 |
10635 | ABT | 2022-05-17 | 114.54000091552734 |
10636 | ABT | 2022-05-18 | 112.73999786376953 |
10637 | ABT | 2022-05-19 | 112.44000244140625 |
10638 | ABT | 2022-05-20 | 113.23999786376953 |
10639 | ABT | 2022-05-23 | 115.02999877929688 |
10640 | ABT | 2022-05-24 | 113.7699966430664 |
10641 | ABT | 2022-05-25 | 113.19000244140625 |
10642 | ABT | 2022-05-26 | 114.87000274658203 |
10643 | ABT | 2022-05-27 | 116.69000244140625 |
10644 | ABT | 2022-05-31 | 117.45999908447266 |
10645 | ABT | 2022-06-01 | 115.08000183105469 |
10646 | ABT | 2022-06-02 | 117.51000213623047 |
10647 | ABT | 2022-06-03 | 116.56999969482422 |
10648 | ABT | 2022-06-06 | 116.41999816894531 |
10649 | ABT | 2022-06-07 | 116.87999725341797 |
10650 | ABT | 2022-06-08 | 114.69000244140625 |
10651 | ABT | 2022-06-09 | 112.70999908447266 |
10652 | ABT | 2022-06-10 | 109.62999725341797 |
10653 | ABT | 2022-06-13 | 105.91000366210938 |
10654 | ABT | 2022-06-14 | 102.94000244140625 |
10655 | ABT | 2022-06-15 | 104.80000305175781 |
10656 | ABT | 2022-06-16 | 102.06999969482422 |
10657 | ABT | 2022-06-17 | 102.52999877929688 |
10658 | ABT | 2022-06-21 | 104.41000366210938 |
10659 | ABT | 2022-06-22 | 105.44000244140625 |
10660 | ABT | 2022-06-23 | 106.20999908447266 |
10661 | ABT | 2022-06-24 | 109.44999694824219 |
10662 | ABT | 2022-06-27 | 109.08000183105469 |
10663 | ABT | 2022-06-28 | 106.97000122070312 |
10664 | ABT | 2022-06-29 | 109.0999984741211 |
10665 | ABT | 2022-06-30 | 108.6500015258789 |
10666 | ABT | 2022-07-01 | 110.22000122070312 |
10667 | ABT | 2022-07-05 | 109.30000305175781 |
10668 | ABT | 2022-07-06 | 108.69000244140625 |
10669 | ABT | 2022-07-07 | 109.48999786376953 |
10670 | ABT | 2022-07-08 | 109.26000213623047 |
10671 | ABT | 2022-07-11 | 108.88999938964844 |
10672 | ABT | 2022-07-12 | 108.30000305175781 |
10673 | ABT | 2022-07-13 | 106.20999908447266 |
10674 | ABT | 2022-07-14 | 105.70999908447266 |
10675 | ABT | 2022-07-15 | 108.81999969482422 |
10676 | ABT | 2022-07-18 | 107.0199966430664 |
10677 | ABT | 2022-07-19 | 109.93000030517578 |
10678 | ABT | 2022-07-20 | 108.2300033569336 |
10679 | ABT | 2022-07-21 | 110.69000244140625 |
10680 | ABT | 2022-07-22 | 109.19999694824219 |
10681 | ABT | 2022-07-25 | 108.5 |
10682 | ABT | 2022-07-26 | 109.08999633789062 |
10683 | ABT | 2022-07-27 | 109.98999786376953 |
10684 | ABT | 2022-07-28 | 110.36000061035156 |
10685 | ABT | 2022-07-29 | 108.83999633789062 |
10686 | ABT | 2022-08-01 | 109.5199966430664 |
10687 | ABT | 2022-08-02 | 108.63999938964844 |
10688 | ABT | 2022-08-03 | 109.61000061035156 |
10689 | ABT | 2022-08-04 | 109.72000122070312 |
10690 | ABT | 2022-08-05 | 109.25 |
10691 | ABT | 2022-08-08 | 109.0 |
10692 | ABT | 2022-08-09 | 107.91000366210938 |
10693 | ABT | 2022-08-10 | 110.2699966430664 |
10694 | ABT | 2022-08-11 | 110.48999786376953 |
10695 | ABT | 2022-08-12 | 111.4800033569336 |
10696 | ABT | 2022-08-15 | 111.9000015258789 |
10697 | ABT | 2022-08-16 | 112.02999877929688 |
10698 | ABT | 2022-08-17 | 110.55000305175781 |
10699 | ABT | 2022-08-18 | 109.95999908447266 |
10700 | ABT | 2022-08-19 | 110.05999755859375 |
10701 | ABT | 2022-08-22 | 107.44999694824219 |
10702 | ABT | 2022-08-23 | 106.01000213623047 |
10703 | ABT | 2022-08-24 | 105.44000244140625 |
10704 | ABT | 2022-08-25 | 105.88999938964844 |
10705 | ABT | 2022-08-26 | 101.9000015258789 |
10706 | ABT | 2022-08-29 | 101.83999633789062 |
10707 | ABT | 2022-08-30 | 102.19999694824219 |
10708 | ABT | 2022-08-31 | 102.6500015258789 |
10709 | ABT | 2022-09-01 | 104.83999633789062 |
10710 | ABT | 2022-09-02 | 102.5 |
10711 | ABT | 2022-09-06 | 102.70999908447266 |
10712 | ABT | 2022-09-07 | 104.69999694824219 |
10713 | ABT | 2022-09-08 | 106.98999786376953 |
10714 | ABT | 2022-09-09 | 108.4800033569336 |
10715 | ABT | 2022-09-12 | 109.29000091552734 |
10716 | ABT | 2022-09-13 | 105.83999633789062 |
10717 | ABT | 2022-09-14 | 105.77999877929688 |
10718 | ABT | 2022-09-15 | 105.05999755859375 |
10719 | ABT | 2022-09-16 | 104.0 |
10720 | ABT | 2022-09-19 | 104.08999633789062 |
10721 | ABT | 2022-09-20 | 102.30999755859375 |
10722 | ABT | 2022-09-21 | 100.6500015258789 |
10723 | ABT | 2022-09-22 | 101.06999969482422 |
10724 | ABT | 2022-09-23 | 100.68000030517578 |
10725 | ABT | 2022-09-26 | 99.83999633789062 |
10726 | ABT | 2022-09-27 | 98.33000183105469 |
10727 | ABT | 2022-09-28 | 98.72000122070312 |
10728 | ABT | 2022-09-29 | 98.29000091552734 |
10729 | ABT | 2022-09-30 | 96.76000213623047 |
10730 | ABT | 2022-10-03 | 99.5199966430664 |
10731 | ABT | 2022-10-04 | 103.08000183105469 |
10732 | ABT | 2022-10-05 | 103.37999725341797 |
10733 | ABT | 2022-10-06 | 102.44999694824219 |
10734 | ABT | 2022-10-07 | 101.79000091552734 |
10735 | ABT | 2022-10-10 | 101.12999725341797 |
10736 | ABT | 2022-10-11 | 101.75 |
10737 | ABT | 2022-10-12 | 100.08000183105469 |
10738 | ABT | 2022-10-13 | 102.47000122070312 |
10739 | ABT | 2022-10-14 | 100.91000366210938 |
10740 | ABT | 2022-10-17 | 103.5199966430664 |
10741 | ABT | 2022-10-18 | 104.9800033569336 |
10742 | ABT | 2022-10-19 | 98.11000061035156 |
10743 | ABT | 2022-10-20 | 95.20999908447266 |
10744 | ABT | 2022-10-21 | 95.05999755859375 |
10745 | ABT | 2022-10-24 | 98.29000091552734 |
10746 | ABT | 2022-10-25 | 97.94999694824219 |
10747 | ABT | 2022-10-26 | 98.41999816894531 |
10748 | ABT | 2022-10-27 | 96.93000030517578 |
10749 | ABT | 2022-10-28 | 99.48999786376953 |
10750 | ABT | 2022-10-31 | 98.94000244140625 |
10751 | ABT | 2022-11-01 | 99.30999755859375 |
10752 | ABT | 2022-11-02 | 98.04000091552734 |
10753 | ABT | 2022-11-03 | 96.44999694824219 |
10754 | ABT | 2022-11-04 | 98.06999969482422 |
10755 | ABT | 2022-11-07 | 99.5 |
10756 | ABT | 2022-11-08 | 99.63999938964844 |
10757 | ABT | 2022-11-09 | 99.45999908447266 |
10758 | ABT | 2022-11-10 | 104.2300033569336 |
10759 | ABT | 2022-11-11 | 104.08999633789062 |
10760 | ABT | 2022-11-14 | 102.01000213623047 |
10761 | ABT | 2022-11-15 | 103.13999938964844 |
10762 | ABT | 2022-11-16 | 103.61000061035156 |
10763 | ABT | 2022-11-17 | 102.55999755859375 |
10764 | ABT | 2022-11-18 | 103.87000274658203 |
10765 | ABT | 2022-11-21 | 103.87999725341797 |
10766 | ABT | 2022-11-22 | 104.87000274658203 |
10767 | ABT | 2022-11-23 | 106.0199966430664 |
10768 | ABT | 2022-11-25 | 106.95999908447266 |
10769 | ABT | 2022-11-28 | 105.38999938964844 |
10770 | ABT | 2022-11-29 | 105.0 |
10771 | ABT | 2022-11-30 | 107.58000183105469 |
10772 | ABT | 2022-12-01 | 107.93000030517578 |
10773 | ABT | 2022-12-02 | 108.08999633789062 |
10774 | ABT | 2022-12-05 | 105.41000366210938 |
10775 | ABT | 2022-12-06 | 103.86000061035156 |
10776 | ABT | 2022-12-07 | 104.80999755859375 |
10777 | ABT | 2022-12-08 | 106.91999816894531 |
10778 | ABT | 2022-12-09 | 107.51000213623047 |
10779 | ABT | 2022-12-12 | 109.48999786376953 |
10780 | ABT | 2022-12-13 | 111.52999877929688 |
10781 | ABT | 2022-12-14 | 111.26000213623047 |
10782 | ABT | 2022-12-15 | 108.5199966430664 |
10783 | ABT | 2022-12-16 | 106.91000366210938 |
10784 | ABT | 2022-12-19 | 106.58999633789062 |
10785 | ABT | 2022-12-20 | 106.48999786376953 |
10786 | ABT | 2022-12-21 | 108.13999938964844 |
10787 | ABT | 2022-12-22 | 108.02999877929688 |
10788 | ABT | 2022-12-23 | 108.18000030517578 |
10789 | ABT | 2022-12-27 | 108.56999969482422 |
10790 | ABT | 2022-12-28 | 107.83000183105469 |
10791 | ABT | 2022-12-29 | 110.30999755859375 |
10792 | ABT | 2022-12-30 | 109.79000091552734 |
10793 | ABT | 2023-01-03 | 109.58000183105469 |
10794 | ABT | 2023-01-04 | 111.20999908447266 |
10795 | ABT | 2023-01-05 | 110.80000305175781 |
10796 | ABT | 2023-01-06 | 112.33000183105469 |
10797 | ABT | 2023-01-09 | 112.1500015258789 |
10798 | ABT | 2023-01-10 | 113.8499984741211 |
10799 | ABT | 2023-01-11 | 113.1500015258789 |
10800 | ABT | 2023-01-12 | 111.36000061035156 |
10801 | ABT | 2023-01-13 | 113.51000213623047 |
10802 | ABT | 2023-01-17 | 113.38999938964844 |
10803 | ABT | 2023-01-18 | 111.51000213623047 |
10804 | ABT | 2023-01-19 | 111.80000305175781 |
10805 | ABT | 2023-01-20 | 112.81999969482422 |
10806 | ABT | 2023-01-23 | 114.01000213623047 |
10807 | ABT | 2023-01-24 | 112.52999877929688 |
10808 | ABT | 2023-01-25 | 111.0 |
10809 | ABT | 2023-01-26 | 111.06999969482422 |
10810 | ABT | 2023-01-27 | 109.94999694824219 |
10811 | ABT | 2023-01-30 | 109.80999755859375 |
10812 | ABT | 2023-01-31 | 110.55000305175781 |
10813 | ABT | 2023-02-01 | 111.81999969482422 |
10814 | ABT | 2023-02-02 | 112.25 |
10815 | ABT | 2023-02-03 | 111.79000091552734 |
10816 | ABT | 2023-02-06 | 110.75 |
10817 | ABT | 2023-02-07 | 111.98999786376953 |
10818 | ABT | 2023-02-08 | 110.19999694824219 |
10819 | ABT | 2023-02-09 | 108.06999969482422 |
10820 | ABT | 2023-02-10 | 108.16000366210938 |
10821 | ABT | 2023-02-13 | 108.5199966430664 |
10822 | ABT | 2023-02-14 | 107.26000213623047 |
10823 | ABT | 2023-02-15 | 107.27999877929688 |
10824 | ABT | 2023-02-16 | 106.08000183105469 |
10825 | ABT | 2023-02-17 | 106.73999786376953 |
10826 | ABT | 2023-02-21 | 103.6500015258789 |
10827 | ABT | 2023-02-22 | 102.69000244140625 |
10828 | ABT | 2023-02-23 | 102.55000305175781 |
10829 | ABT | 2023-02-24 | 100.45999908447266 |
10830 | ABT | 2023-02-27 | 99.7699966430664 |
10831 | ABT | 2023-02-28 | 101.72000122070312 |
10832 | ABT | 2023-03-01 | 100.83000183105469 |
10833 | ABT | 2023-03-02 | 102.62999725341797 |
10834 | ABT | 2023-03-03 | 104.44999694824219 |
10835 | ABT | 2023-03-06 | 102.75 |
10836 | ABT | 2023-03-07 | 99.9800033569336 |
10837 | ABT | 2023-03-08 | 99.4000015258789 |
10838 | ABT | 2023-03-09 | 97.8499984741211 |
10839 | ABT | 2023-03-10 | 96.95999908447266 |
10840 | ABT | 2023-03-13 | 98.19000244140625 |
10841 | ABT | 2023-03-14 | 98.55000305175781 |
10842 | ABT | 2023-03-15 | 97.80000305175781 |
10843 | ABT | 2023-03-16 | 99.02999877929688 |
10844 | ABT | 2023-03-17 | 97.01000213623047 |
10845 | ABT | 2023-03-20 | 97.87000274658203 |
10846 | ABT | 2023-03-21 | 98.33000183105469 |
10847 | ABT | 2023-03-22 | 96.86000061035156 |
10848 | ABT | 2023-03-23 | 97.04000091552734 |
10849 | ABT | 2023-03-24 | 98.05000305175781 |
10850 | ABT | 2023-03-27 | 98.45999908447266 |
10851 | ABT | 2023-03-28 | 97.11000061035156 |
10852 | ABT | 2023-03-29 | 98.62000274658203 |
10853 | ABT | 2023-03-30 | 99.08000183105469 |
10854 | ABT | 2023-03-31 | 101.26000213623047 |
10855 | ABT | 2023-04-03 | 101.58999633789062 |
10856 | ABT | 2023-04-04 | 102.80000305175781 |
10857 | ABT | 2023-04-05 | 104.20999908447266 |
10858 | ABT | 2023-04-06 | 104.93000030517578 |
10859 | ABT | 2023-04-10 | 103.69999694824219 |
10860 | ABT | 2023-04-11 | 103.29000091552734 |
10861 | ABT | 2023-04-12 | 102.55999755859375 |
10862 | ABT | 2023-04-13 | 103.61000061035156 |
10863 | ABT | 2023-04-14 | 103.95999908447266 |
10864 | ABT | 2023-04-17 | 104.5199966430664 |
10865 | ABT | 2023-04-18 | 104.1500015258789 |
10866 | ABT | 2023-04-19 | 112.29000091552734 |
10867 | ABT | 2023-04-20 | 110.3499984741211 |
10868 | ABT | 2023-04-21 | 111.66000366210938 |
10869 | ABT | 2023-04-24 | 110.4000015258789 |
10870 | ABT | 2023-04-25 | 109.97000122070312 |
10871 | ABT | 2023-04-26 | 108.75 |
10872 | ABT | 2023-04-27 | 109.5 |
10873 | ABT | 2023-04-28 | 110.47000122070312 |
10874 | ABT | 2023-05-01 | 111.11000061035156 |
10875 | ABT | 2023-05-02 | 111.5 |
10876 | ABT | 2023-05-03 | 111.76000213623047 |
10877 | ABT | 2023-05-04 | 110.86000061035156 |
10878 | ABT | 2023-05-05 | 111.26000213623047 |
10879 | ABT | 2023-05-08 | 110.9000015258789 |
10880 | ABT | 2023-05-09 | 110.25 |
10881 | ABT | 2023-05-10 | 110.69000244140625 |
10882 | ABT | 2023-05-11 | 110.05000305175781 |
10883 | ABT | 2023-05-12 | 110.48999786376953 |