CSQ Historical Prices

Summary

Key Stock Metrics

13.11

(April 7, 2025)

52-Week Low

18.62

(July 28, 2025)

52-Week High

19.89

(January 3, 2022)

All-Time High

18.31

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2004-04-01 15.05 15.20 15.01 15.20 169100
2004-04-02 15.20 15.23 15.05 15.15 116600
2004-04-05 15.19 15.19 15.05 15.11 123800
2004-04-06 15.05 15.10 15.00 15.01 126000
2004-04-07 15.01 15.11 15.00 15.10 127700
2004-04-08 15.10 15.11 15.01 15.07 108200
2004-04-12 15.07 15.10 15.00 15.05 122100
2004-04-13 15.06 15.06 15.00 15.00 209300
2004-04-14 15.00 15.02 15.00 15.00 375200
2004-04-15 15.00 15.01 15.00 15.00 416700
2004-04-16 15.00 15.01 15.00 15.00 194400
2004-04-19 15.00 15.02 15.00 15.01 168300
2004-04-20 15.01 15.01 15.00 15.00 218900
2004-04-21 15.00 15.00 14.80 14.80 1570700
2004-04-22 14.80 14.81 14.80 14.80 292100
2004-04-23 14.81 14.81 14.80 14.80 276000
2004-04-26 14.80 14.81 14.75 14.76 876900
2004-04-27 14.75 14.76 14.75 14.75 409800
2004-04-28 14.75 14.76 14.75 14.75 330800
2004-04-29 14.70 14.71 14.70 14.70 387400
2004-04-30 14.70 14.71 14.55 14.55 325300
2004-05-03 14.55 14.56 14.55 14.55 233000
2004-05-04 14.50 14.50 13.65 13.98 588900
2004-05-05 14.00 14.00 13.78 14.00 190800
2004-05-06 13.90 13.95 13.30 13.45 329500
2004-05-07 13.35 13.59 13.11 13.53 352800
2004-05-10 12.85 12.91 12.00 12.60 949700
2004-05-11 12.75 13.50 12.75 13.20 350200
2004-05-12 13.17 13.50 12.85 13.50 261100
2004-05-13 13.55 13.60 13.25 13.49 170300
2004-05-14 13.59 13.90 13.35 13.65 171900
2004-05-17 13.55 13.55 13.00 13.10 268300
2004-05-18 13.00 13.35 13.00 13.26 256600
2004-05-19 13.20 13.78 13.00 13.14 335900
2004-05-20 13.15 13.25 12.70 13.06 368500
2004-05-21 13.06 13.25 13.00 13.18 267700
2004-05-24 12.80 13.20 12.76 12.93 475400
2004-05-25 12.83 13.35 12.76 13.20 426000
2004-05-26 13.15 13.50 13.05 13.47 264800
2004-05-27 13.41 13.65 13.25 13.55 217800
2004-05-28 13.54 13.79 13.45 13.79 154700
2004-06-01 13.79 14.00 13.55 13.98 188500
2004-06-02 13.99 14.00 13.67 13.82 168500
2004-06-03 13.92 14.05 13.73 13.95 211000
2004-06-04 14.00 14.15 13.95 14.03 148300
2004-06-07 14.10 14.16 13.79 13.97 207300
2004-06-08 14.04 14.12 13.78 14.00 183000
2004-06-09 13.95 14.05 13.57 13.67 191300
2004-06-10 13.57 13.79 13.40 13.55 211400
2004-06-14 13.59 13.60 13.30 13.40 206900
2004-06-15 13.40 13.63 13.28 13.40 259100
2004-06-16 13.30 13.48 13.22 13.40 275900
2004-06-17 13.30 13.44 13.15 13.33 262400
2004-06-18 13.39 13.50 13.17 13.35 243100
2004-06-21 13.45 13.45 13.17 13.29 248000
2004-06-22 13.19 13.45 12.92 13.15 427700
2004-06-23 13.16 13.18 12.86 13.00 385000
2004-06-24 13.02 13.39 12.93 13.30 412000
2004-06-25 13.30 13.36 12.99 13.30 453500
2004-06-28 13.20 13.34 13.04 13.24 412000
2004-06-29 13.29 13.29 13.00 13.19 317400
2004-06-30 13.10 13.25 12.98 13.22 280800
2004-07-01 13.20 13.29 13.10 13.26 225400
2004-07-02 13.20 13.30 13.18 13.19 195500
2004-07-06 13.25 13.25 13.09 13.18 237000
2004-07-07 13.12 13.29 13.06 13.20 309600
2004-07-08 13.15 13.19 13.08 13.14 234800
2004-07-09 13.07 13.17 13.06 13.06 200900
2004-07-12 13.05 13.15 13.04 13.14 236600
2004-07-13 13.13 13.13 13.00 13.05 262200
2004-07-14 13.02 13.09 12.95 12.99 321400
2004-07-15 12.93 13.03 12.84 12.86 320800
2004-07-16 12.95 12.98 12.82 12.93 304400
2004-07-19 12.84 12.96 12.82 12.83 307200
2004-07-20 12.83 12.96 12.82 12.89 307900
2004-07-21 12.95 13.98 12.90 12.95 315700
2004-07-22 12.91 13.01 12.67 12.99 390200
2004-07-23 12.96 12.99 12.66 12.83 301100
2004-07-26 12.76 12.85 12.66 12.68 311800
2004-07-27 12.65 12.74 12.53 12.59 539100
2004-07-28 12.65 12.69 12.40 12.69 397800
2004-07-29 12.79 13.02 12.70 13.02 285000
2004-07-30 13.10 13.24 13.00 13.17 268400
2004-08-02 13.14 13.19 13.05 13.10 282300
2004-08-03 13.10 13.37 13.07 13.35 525700
2004-08-04 13.35 13.35 13.23 13.35 239900
2004-08-05 13.27 13.35 13.20 13.27 166100
2004-08-06 13.11 13.37 13.02 13.07 224300
2004-08-09 13.02 13.10 12.90 12.99 303200
2004-08-10 12.96 13.17 12.92 13.17 290800
2004-08-11 13.10 13.19 13.02 13.12 314600
2004-08-12 12.94 13.10 12.88 12.89 298100
2004-08-13 12.88 12.98 12.73 12.79 336600
2004-08-16 12.79 13.01 12.79 12.98 321100
2004-08-17 12.99 13.04 12.85 12.95 350500
2004-08-18 12.99 13.35 12.98 13.35 344400
2004-08-19 13.25 13.35 13.15 13.27 264800
2004-08-20 13.20 13.30 13.09 13.26 262400
2004-08-23 13.33 13.33 13.01 13.02 348700
2004-08-24 13.01 13.09 12.96 13.04 343000
2004-08-25 12.96 13.23 12.95 13.18 449300
2004-08-26 13.13 13.30 13.08 13.29 372300
2004-08-27 13.34 13.43 13.28 13.42 248600
2004-08-30 13.34 13.55 13.31 13.52 322700
2004-08-31 13.54 13.64 13.45 13.58 302300
2004-09-01 13.56 13.76 13.53 13.76 287700
2004-09-02 13.70 13.85 13.70 13.79 522500
2004-09-03 13.72 13.85 13.66 13.85 226800
2004-09-07 13.76 13.93 13.66 13.93 251800
2004-09-08 13.93 13.94 13.70 13.75 275200
2004-09-09 13.70 13.94 13.69 13.92 279500
2004-09-10 13.92 14.00 13.82 13.93 273200
2004-09-13 13.65 13.93 13.55 13.77 305100
2004-09-14 13.80 13.88 13.65 13.74 301700
2004-09-15 13.75 13.75 13.55 13.55 352300
2004-09-16 13.51 13.63 13.41 13.58 330600
2004-09-17 13.51 13.80 13.51 13.76 260000
2004-09-20 13.66 13.72 13.53 13.55 344800
2004-09-21 13.56 13.57 13.35 13.40 491900
2004-09-22 13.32 13.48 13.27 13.33 382200
2004-09-23 13.33 13.42 13.25 13.26 412700
2004-09-24 13.25 13.41 13.25 13.27 306400
2004-09-27 13.28 13.33 13.13 13.33 356100
2004-09-28 13.38 13.50 13.30 13.46 321200
2004-09-29 13.43 13.58 13.42 13.58 302800
2004-09-30 13.66 13.73 13.53 13.73 267100
2004-10-01 13.70 13.95 13.70 13.76 369500
2004-10-04 13.70 13.96 13.70 13.75 383100
2004-10-05 13.75 13.93 13.67 13.79 378800
2004-10-06 13.80 13.91 13.76 13.77 261000
2004-10-07 13.72 13.90 13.72 13.89 285700
2004-10-08 13.84 13.94 13.76 13.80 228700
2004-10-11 13.76 13.85 13.65 13.70 284900
2004-10-12 13.70 13.78 13.60 13.69 251700
2004-10-13 13.61 13.70 13.52 13.59 292000
2004-10-14 13.68 13.68 13.35 13.39 336000
2004-10-15 13.36 13.55 13.36 13.46 280400
2004-10-18 13.40 13.50 13.31 13.50 311700
2004-10-19 13.42 13.52 13.42 13.43 277600
2004-10-20 13.33 13.44 13.30 13.36 334000
2004-10-21 13.29 13.49 13.20 13.40 367700
2004-10-22 13.31 13.47 13.18 13.24 267200
2004-10-25 13.25 13.26 13.08 13.13 382500
2004-10-26 13.03 13.16 13.03 13.09 451200
2004-10-27 13.15 13.31 13.10 13.31 303200
2004-10-28 13.21 13.32 13.21 13.24 278700
2004-10-29 13.28 13.37 13.22 13.34 267500
2004-11-01 13.36 13.59 13.29 13.58 324900
2004-11-02 13.59 13.70 13.55 13.70 434300
2004-11-03 13.79 13.82 13.65 13.65 486000
2004-11-04 13.55 13.90 13.55 13.85 334000
2004-11-05 13.95 13.97 13.55 13.63 355700
2004-11-08 13.63 13.73 13.41 13.55 384800
2004-11-09 13.45 13.67 13.45 13.48 328800
2004-11-10 13.40 13.54 13.36 13.39 427900
2004-11-11 13.42 13.60 13.38 13.56 411600
2004-11-12 13.46 13.75 13.45 13.73 407400
2004-11-15 13.74 13.74 13.61 13.70 369800
2004-11-16 13.60 13.72 13.56 13.57 525600
2004-11-17 13.57 13.75 13.52 13.62 523800
2004-11-18 13.55 13.65 13.54 13.62 544600
2004-11-19 13.56 13.60 13.52 13.56 449400
2004-11-22 13.57 13.59 13.44 13.45 558000
2004-11-23 13.49 13.50 13.40 13.46 545700
2004-11-24 13.43 13.58 13.43 13.54 500100
2004-11-26 13.54 13.64 13.50 13.60 118000
2004-11-29 13.60 13.65 13.41 13.50 467100
2004-11-30 13.55 13.57 13.42 13.50 513000
2004-12-01 13.52 13.68 13.52 13.57 675400
2004-12-02 13.57 13.74 13.56 13.65 552400
2004-12-03 13.72 13.86 13.67 13.84 649600
2004-12-06 13.77 13.83 13.66 13.72 450400
2004-12-07 13.65 13.72 13.50 13.58 670600
2004-12-08 13.58 13.62 13.55 13.61 460100
2004-12-09 13.43 13.50 13.39 13.42 667700
2004-12-10 13.41 13.47 13.23 13.43 749300
2004-12-13 13.41 13.47 13.39 13.45 803000
2004-12-14 13.41 13.45 13.37 13.41 729900
2004-12-15 13.40 13.44 13.37 13.44 843800
2004-12-16 13.41 13.58 13.40 13.49 895900
2004-12-17 13.50 13.56 13.42 13.48 619200
2004-12-20 13.43 13.49 13.40 13.49 731200
2004-12-21 13.49 13.63 13.46 13.57 878600
2004-12-22 13.50 13.62 13.50 13.53 903800
2004-12-23 13.54 13.56 13.46 13.55 749900
2004-12-27 13.60 13.84 13.60 13.78 582300
2004-12-28 13.70 13.92 13.65 13.87 777500
2004-12-29 13.89 13.95 13.77 13.92 776600
2004-12-30 13.90 14.08 13.82 14.04 702400
2004-12-31 14.04 14.08 13.95 14.01 607000
2005-01-03 14.07 14.13 14.02 14.03 696400
2005-01-04 14.08 14.16 14.04 14.14 532200
2005-01-05 14.17 14.17 14.01 14.05 502700
2005-01-06 14.09 14.10 13.96 14.10 454800
2005-01-07 14.19 14.24 14.03 14.16 338600
2005-01-10 14.18 14.23 14.09 14.10 392700
2005-01-11 14.06 14.12 14.00 14.06 341000
2005-01-12 14.06 14.09 13.94 13.99 406600
2005-01-13 14.03 14.03 13.86 13.87 336900
2005-01-14 13.91 13.92 13.84 13.90 345400
2005-01-18 14.00 14.04 13.90 14.00 388100
2005-01-19 14.00 14.03 13.89 13.92 327100
2005-01-20 13.82 13.89 13.75 13.79 477600
2005-01-21 13.78 13.80 13.67 13.69 441000
2005-01-24 13.72 13.75 13.56 13.72 502400
2005-01-25 13.72 13.83 13.69 13.76 496800
2005-01-26 13.76 13.92 13.76 13.81 543200
2005-01-27 13.78 13.89 13.75 13.88 332200
2005-01-28 13.87 13.94 13.82 13.90 210400
2005-01-31 13.90 14.11 13.90 14.11 357100
2005-02-01 14.10 14.18 14.02 14.06 320700
2005-02-02 14.02 14.15 13.87 13.99 369100
2005-02-03 14.03 14.10 13.90 13.94 443300
2005-02-04 13.92 14.09 13.90 14.08 351400
2005-02-07 14.08 14.15 14.04 14.08 314200
2005-02-08 14.01 14.12 14.00 14.03 377500
2005-02-09 14.04 14.10 14.01 14.07 470200
2005-02-10 14.06 14.10 14.02 14.09 390400
2005-02-11 14.03 14.25 14.01 14.24 407000
2005-02-14 14.24 14.28 14.07 14.14 434300
2005-02-15 14.01 14.15 14.01 14.13 493800
2005-02-16 14.11 14.16 14.04 14.05 401600
2005-02-17 14.06 14.06 13.87 13.92 569100
2005-02-18 13.97 13.97 13.82 13.88 433400
2005-02-22 13.88 13.90 13.61 13.71 563900
2005-02-23 14.25 14.25 13.74 13.78 651600
2005-02-24 13.79 14.00 13.74 13.93 463200
2005-02-25 13.93 14.08 13.93 14.07 357900
2005-02-28 14.00 14.11 13.98 14.04 272200
2005-03-01 14.05 14.18 14.01 14.15 351200
2005-03-02 14.09 14.20 14.06 14.14 306000
2005-03-03 14.06 14.15 14.01 14.07 378800
2005-03-04 14.06 14.17 14.03 14.07 327300
2005-03-07 14.07 14.15 14.03 14.05 358500
2005-03-08 14.01 14.07 13.97 14.03 348900
2005-03-09 13.98 14.02 13.83 13.85 416500
2005-03-10 13.80 13.93 13.77 13.86 405300
2005-03-11 13.86 13.93 13.77 13.79 393200
2005-03-14 13.77 13.93 13.75 13.82 311400
2005-03-15 13.92 13.92 13.63 13.68 377800
2005-03-16 13.68 13.68 13.35 13.38 603500
2005-03-17 13.36 13.44 13.28 13.41 478200
2005-03-18 13.38 13.44 13.21 13.29 360100
2005-03-21 13.20 13.20 13.00 13.10 440900
2005-03-22 13.09 13.09 12.88 12.90 520200
2005-03-23 12.80 12.90 12.74 12.81 515100
2005-03-24 12.83 13.06 12.83 13.00 439600
2005-03-28 13.10 13.18 12.56 12.65 596100
2005-03-29 12.50 13.07 12.50 13.00 554900
2005-03-30 13.05 13.40 13.02 13.37 456300
2005-03-31 13.30 13.43 13.25 13.31 432300
2005-04-01 13.46 13.49 13.12 13.21 302200
2005-04-04 13.16 13.17 12.95 13.12 363700
2005-04-05 13.35 13.39 13.28 13.35 405100
2005-04-06 13.26 13.67 13.26 13.59 430200
2005-04-07 13.61 13.74 13.52 13.63 342800
2005-04-08 13.56 13.85 13.46 13.61 311800
2005-04-11 13.51 13.67 13.40 13.44 314400
2005-04-12 13.30 13.65 13.25 13.65 382600
2005-04-13 13.51 13.53 13.13 13.29 419600
2005-04-14 13.29 13.34 13.00 13.24 366400
2005-04-15 13.24 13.40 13.04 13.23 360700
2005-04-18 13.25 13.40 13.13 13.39 285400
2005-04-19 13.35 13.49 13.25 13.34 319900
2005-04-20 13.28 13.35 13.10 13.15 313900
2005-04-21 13.12 13.24 13.01 13.16 406100
2005-04-22 13.17 13.37 13.16 13.21 288500
2005-04-25 13.21 13.32 13.21 13.31 251300
2005-04-26 13.35 13.45 13.14 13.20 400600
2005-04-27 13.20 13.53 13.20 13.43 389000
2005-04-28 13.40 13.67 13.40 13.48 395600
2005-04-29 13.50 13.69 13.42 13.57 261400
2005-05-02 13.60 13.60 13.26 13.35 256400
2005-05-03 13.30 13.45 13.29 13.37 279700
2005-05-04 13.40 13.70 13.35 13.70 281300
2005-05-05 13.70 13.88 13.53 13.67 459700
2005-05-06 13.70 13.78 13.59 13.66 218500
2005-05-09 13.63 13.80 13.59 13.72 307400
2005-05-10 13.72 13.72 13.51 13.66 274900
2005-05-11 13.60 13.64 13.47 13.52 283900
2005-05-12 13.57 13.57 13.31 13.33 252100
2005-05-13 13.33 13.41 13.16 13.26 276600
2005-05-16 13.26 13.37 13.18 13.28 292300
2005-05-17 13.25 13.48 13.25 13.48 246600
2005-05-18 13.53 13.63 13.42 13.45 323600
2005-05-19 13.50 13.57 13.42 13.56 289500
2005-05-20 13.46 13.55 13.36 13.40 288400
2005-05-23 13.35 13.66 13.35 13.50 398600
2005-05-24 13.51 13.52 13.30 13.38 517800
2005-05-25 13.38 13.42 13.29 13.38 402900
2005-05-26 13.40 13.80 13.40 13.67 471400
2005-05-27 13.67 13.85 13.67 13.85 350300
2005-05-31 13.78 13.92 13.66 13.81 370000
2005-06-01 13.77 13.98 13.77 13.90 342900
2005-06-02 13.88 14.00 13.83 13.99 373500
2005-06-03 13.98 13.99 13.86 13.99 278900
2005-06-06 13.99 13.99 13.82 13.92 309900
2005-06-07 13.92 13.97 13.87 13.88 319900
2005-06-08 13.85 13.95 13.80 13.83 338400
2005-06-09 13.80 13.91 13.80 13.91 338700
2005-06-10 13.92 13.92 13.86 13.89 267700
2005-06-13 13.80 13.89 13.72 13.84 326700
2005-06-14 13.89 13.90 13.77 13.84 330500
2005-06-15 13.82 13.87 13.76 13.84 347600
2005-06-16 13.84 13.92 13.75 13.83 335100
2005-06-17 13.82 13.97 13.82 13.90 345600
2005-06-20 13.87 13.92 13.82 13.89 307000
2005-06-21 13.85 13.90 13.80 13.86 369300
2005-06-22 13.80 13.88 13.76 13.79 373400
2005-06-23 13.76 13.79 13.69 13.74 418700
2005-06-24 13.78 13.80 13.62 13.65 380300
2005-06-27 13.69 13.69 13.56 13.66 393500
2005-06-28 13.70 13.96 13.67 13.94 444900
2005-06-29 13.91 13.97 13.86 13.97 363500
2005-06-30 13.92 13.99 13.91 13.95 361900
2005-07-01 13.93 13.97 13.90 13.95 211100
2005-07-05 13.95 13.95 13.89 13.92 209500
2005-07-06 13.90 13.98 13.90 13.98 336600
2005-07-07 13.95 14.04 13.93 14.04 412100
2005-07-08 14.05 14.25 14.05 14.16 630900
2005-07-11 14.20 14.27 14.13 14.24 536500
2005-07-12 14.28 14.34 14.19 14.25 525000
2005-07-13 14.20 14.32 14.17 14.23 442700
2005-07-14 14.22 14.34 14.15 14.28 378900
2005-07-15 14.27 14.32 14.21 14.27 348400
2005-07-18 14.25 14.29 14.17 14.25 338800
2005-07-19 14.25 14.38 14.22 14.35 420800
2005-07-20 14.32 14.36 14.25 14.27 313000
2005-07-21 14.31 14.34 14.15 14.25 457700
2005-07-22 14.28 14.29 14.17 14.20 329200
2005-07-25 14.23 14.25 14.13 14.14 365800
2005-07-26 14.19 14.30 14.13 14.29 461400
2005-07-27 14.30 14.41 14.24 14.40 388600
2005-07-28 14.40 14.50 14.39 14.50 431900
2005-07-29 14.56 14.57 14.46 14.47 415400
2005-08-01 14.52 14.54 14.34 14.41 309600
2005-08-02 14.37 14.42 14.29 14.42 324700
2005-08-03 14.43 14.46 14.34 14.42 312300
2005-08-04 14.41 14.43 14.34 14.38 274500
2005-08-05 14.34 14.46 14.30 14.35 284000
2005-08-08 14.32 14.39 14.11 14.12 248800
2005-08-09 14.15 14.24 14.03 14.23 323700
2005-08-10 14.25 14.40 14.22 14.28 340200
2005-08-11 14.17 14.32 14.17 14.27 316700
2005-08-12 14.26 14.32 14.19 14.23 230500
2005-08-15 14.20 14.25 14.17 14.19 274400
2005-08-16 14.20 14.23 14.11 14.16 312400
2005-08-17 14.10 14.14 14.03 14.14 257100
2005-08-18 14.15 14.17 14.05 14.10 276900
2005-08-19 14.14 14.14 14.02 14.09 261200
2005-08-22 14.10 14.29 14.10 14.19 309000
2005-08-23 14.19 14.23 14.07 14.11 396900
2005-08-24 14.12 14.20 14.05 14.06 382800
2005-08-25 14.06 14.13 14.02 14.05 352900
2005-08-26 14.07 14.14 13.96 14.03 328000
2005-08-29 14.04 14.27 13.99 14.27 299000
2005-08-30 14.25 14.39 14.22 14.35 455100
2005-08-31 14.27 14.43 14.17 14.40 432300
2005-09-01 14.39 14.44 14.25 14.26 299900
2005-09-02 14.16 14.24 14.10 14.14 284400
2005-09-06 14.19 14.40 14.15 14.38 271900
2005-09-07 14.39 14.40 14.29 14.38 295100
2005-09-08 14.28 14.43 14.27 14.41 300800
2005-09-09 14.40 14.50 14.36 14.49 322200
2005-09-12 14.46 14.49 14.36 14.39 312900
2005-09-13 14.21 14.30 14.15 14.22 346400
2005-09-14 14.14 14.20 14.02 14.07 453600
2005-09-15 14.06 14.12 14.02 14.07 350800
2005-09-16 14.08 14.13 14.05 14.09 253100
2005-09-19 14.06 14.09 13.97 13.98 358700
2005-09-20 14.02 14.02 13.87 13.90 389800
2005-09-21 13.87 13.88 13.74 13.79 504800
2005-09-22 13.77 13.80 13.61 13.70 366700
2005-09-23 13.70 13.80 13.59 13.80 340700
2005-09-26 13.80 13.96 13.63 13.68 378800
2005-09-27 13.74 13.75 13.41 13.47 645600
2005-09-28 13.51 13.87 13.49 13.87 424300
2005-09-29 13.90 14.11 13.89 14.03 363400
2005-09-30 14.08 14.11 13.92 13.99 296200
2005-10-03 13.93 13.99 13.87 13.99 199100
2005-10-04 13.97 14.00 13.90 13.94 215700
2005-10-05 13.92 13.93 13.82 13.82 203000
2005-10-06 13.84 13.84 13.60 13.65 212300
2005-10-07 13.61 13.89 13.60 13.85 195700
2005-10-10 13.83 13.85 13.71 13.75 151000
2005-10-11 13.74 13.86 13.73 13.78 303600
2005-10-12 13.74 13.74 13.31 13.39 307400
2005-10-13 13.29 13.40 13.02 13.18 379600
2005-10-14 13.18 13.63 13.18 13.62 228000
2005-10-17 13.60 13.67 13.51 13.59 200600
2005-10-18 13.41 13.50 13.30 13.35 242600
2005-10-19 13.28 13.46 13.15 13.44 302500
2005-10-20 13.43 13.44 13.18 13.24 249500
2005-10-21 13.29 13.38 13.12 13.21 250700
2005-10-24 13.25 13.50 13.22 13.45 309600
2005-10-25 13.35 13.47 13.30 13.40 326200
2005-10-26 13.40 13.43 13.33 13.38 274200
2005-10-27 13.38 13.47 13.25 13.46 298100
2005-10-28 13.43 13.72 13.43 13.70 284800
2005-10-31 13.62 13.75 13.62 13.71 260100
2005-11-01 13.63 13.69 13.54 13.62 211200
2005-11-02 13.59 13.67 13.41 13.50 290300
2005-11-03 13.49 13.59 13.45 13.47 291800
2005-11-04 13.40 13.43 13.30 13.39 307200
2005-11-07 13.36 13.44 13.32 13.37 286500
2005-11-08 13.38 13.41 13.32 13.35 257700
2005-11-09 13.34 13.36 13.20 13.24 361200
2005-11-10 13.21 13.26 13.11 13.18 427000
2005-11-11 13.14 13.27 13.13 13.27 319500
2005-11-14 13.15 13.23 13.06 13.12 357700
2005-11-15 13.14 13.14 12.93 12.94 428200
2005-11-16 12.98 13.08 12.95 13.04 476400
2005-11-17 13.04 13.13 12.93 13.01 611400
2005-11-18 13.00 13.31 13.00 13.25 539200
2005-11-21 13.16 13.24 13.12 13.20 389500
2005-11-22 13.20 13.20 13.03 13.12 459400
2005-11-23 13.08 13.19 13.02 13.18 429500
2005-11-25 13.16 13.28 13.12 13.28 176500
2005-11-28 13.20 13.28 13.11 13.16 448900
2005-11-29 13.20 13.23 13.11 13.17 491800
2005-11-30 13.10 13.21 13.08 13.20 621800
2005-12-01 13.18 13.26 13.16 13.26 527500
2005-12-02 13.16 13.25 13.16 13.24 311700
2005-12-05 13.16 13.23 13.06 13.10 416400
2005-12-06 13.06 13.12 13.03 13.07 610400
2005-12-07 13.05 13.09 13.00 13.07 508700
2005-12-08 13.01 13.07 13.00 13.07 448600
2005-12-09 13.05 13.11 13.01 13.11 432300
2005-12-12 13.06 13.14 12.95 12.99 580200
2005-12-13 12.86 12.98 12.79 12.96 746800
2005-12-14 12.91 12.94 12.82 12.88 826900
2005-12-15 12.88 13.01 12.85 12.98 656800
2005-12-16 12.95 13.06 12.92 12.99 563800
2005-12-19 13.04 13.08 12.93 12.97 674500
2005-12-20 12.97 12.98 12.80 12.92 755300
2005-12-21 12.94 13.09 12.93 13.06 914200
2005-12-22 13.09 13.36 13.08 13.32 972400
2005-12-23 13.31 13.43 13.26 13.43 538700
2005-12-27 13.47 13.48 13.30 13.42 603000
2005-12-28 13.31 13.53 13.21 13.48 603400
2005-12-29 13.46 13.53 13.32 13.45 553000
2005-12-30 13.36 13.51 13.22 13.51 613100
2006-01-03 13.55 13.74 13.45 13.71 442300
2006-01-04 13.70 13.87 13.67 13.82 474300
2006-01-05 13.81 13.85 13.70 13.71 351900
2006-01-06 13.66 13.79 13.64 13.76 371900
2006-01-09 13.77 14.05 13.73 14.01 600600
2006-01-10 13.97 14.04 13.85 14.04 372500
2006-01-11 14.44 14.44 13.96 14.08 490400
2006-01-12 14.04 14.11 13.90 13.97 438400
2006-01-13 14.06 14.08 13.98 14.06 343600
2006-01-17 14.04 14.15 14.00 14.05 448800
2006-01-18 13.98 14.14 13.95 14.14 477300
2006-01-19 14.10 14.14 14.03 14.05 447300
2006-01-20 13.98 14.08 13.84 13.92 476600
2006-01-23 13.94 13.99 13.83 13.86 396700
2006-01-24 13.83 13.95 13.82 13.89 373000
2006-01-25 13.92 13.99 13.84 13.88 356000
2006-01-26 13.97 13.99 13.87 13.91 433500
2006-01-27 13.88 13.98 13.87 13.98 337900
2006-01-30 13.98 14.00 13.93 14.00 250900
2006-01-31 13.99 14.07 13.95 14.04 392900
2006-02-01 14.00 14.08 13.96 14.01 354500
2006-02-02 14.00 14.06 13.90 13.97 313000
2006-02-03 13.98 14.00 13.88 13.91 288800
2006-02-06 13.94 14.04 13.91 14.01 246300
2006-02-07 14.03 14.08 13.94 14.00 318300
2006-02-08 14.05 14.05 13.91 13.97 397000
2006-02-09 13.92 13.93 13.81 13.93 309300
2006-02-10 13.95 13.95 13.83 13.92 273900
2006-02-13 13.94 13.96 13.82 13.95 270800
2006-02-14 13.97 14.07 13.93 14.00 456600
2006-02-15 14.05 14.10 14.01 14.09 302200
2006-02-16 14.10 14.11 14.00 14.02 380800
2006-02-17 14.05 14.15 14.00 14.07 356800
2006-02-21 14.07 14.18 14.05 14.12 434700
2006-02-22 14.14 14.22 14.09 14.22 442700
2006-02-23 14.22 14.28 14.12 14.26 394000
2006-02-24 14.22 14.25 14.09 14.22 383800
2006-02-27 14.26 14.29 14.17 14.19 328700
2006-02-28 14.18 14.30 14.18 14.27 392700
2006-03-01 14.25 14.30 14.24 14.30 355700
2006-03-02 14.29 14.32 14.20 14.20 374100
2006-03-03 14.23 14.29 14.16 14.21 376800
2006-03-06 14.27 14.28 14.10 14.10 363300
2006-03-07 14.08 14.13 14.00 14.13 286300
2006-03-08 14.05 14.20 13.97 14.15 334700
2006-03-09 14.00 14.09 13.95 14.06 333000
2006-03-10 14.03 14.07 13.92 13.99 312900
2006-03-13 13.98 14.00 13.81 13.90 348300
2006-03-14 13.87 14.00 13.84 13.95 360900
2006-03-15 13.96 14.06 13.88 14.06 265800
2006-03-16 14.09 14.14 14.02 14.06 346300
2006-03-17 14.01 14.14 14.00 14.14 336500
2006-03-20 14.14 14.20 14.04 14.12 374600
2006-03-21 14.14 14.21 14.10 14.20 348100
2006-03-22 14.21 14.30 14.15 14.28 349500
2006-03-23 14.24 14.31 14.20 14.27 430900
2006-03-24 14.26 14.29 14.18 14.24 430600
2006-03-27 14.27 14.27 14.08 14.11 375500
2006-03-28 14.06 14.16 14.02 14.03 402500
2006-03-29 14.05 14.10 13.96 14.10 402400
2006-03-30 14.08 14.08 13.97 14.02 390600
2006-03-31 13.96 14.08 13.96 14.04 314700
2006-04-03 13.98 14.10 13.98 14.09 254100
2006-04-04 14.06 14.08 14.00 14.08 332800
2006-04-05 14.09 14.15 14.05 14.14 265300
2006-04-06 14.12 14.13 14.05 14.09 297800
2006-04-07 14.09 14.14 14.05 14.08 331600
2006-04-10 14.08 14.11 13.98 14.07 309700
2006-04-11 14.01 14.01 13.84 13.87 344000
2006-04-12 13.93 13.93 13.75 13.90 354900
2006-04-13 13.85 13.91 13.72 13.91 333400
2006-04-17 13.93 13.96 13.73 13.77 243000
2006-04-18 13.79 13.88 13.75 13.88 292000
2006-04-19 13.78 13.94 13.78 13.93 317900
2006-04-20 13.94 14.06 13.92 14.00 377500
2006-04-21 14.09 14.10 13.94 14.00 353000
2006-04-24 14.04 14.10 13.92 14.10 435600
2006-04-25 14.07 14.10 13.95 14.05 364200
2006-04-26 14.05 14.05 13.87 13.97 472000
2006-04-27 13.93 14.00 13.81 13.93 329400
2006-04-28 13.93 13.96 13.85 13.89 311800
2006-05-01 13.91 13.95 13.86 13.89 245500
2006-05-02 13.88 13.97 13.85 13.91 335400
2006-05-03 13.91 13.95 13.85 13.87 329700
2006-05-04 13.90 13.98 13.87 13.98 338800
2006-05-05 13.98 14.10 13.96 14.08 276800
2006-05-08 14.10 14.10 14.02 14.09 292600
2006-05-09 14.05 14.07 13.96 14.06 357200
2006-05-10 14.01 14.04 13.96 13.98 357300
2006-05-11 13.97 13.99 13.86 13.98 307200
2006-05-12 13.98 14.00 13.88 13.94 281400
2006-05-15 13.95 13.95 13.81 13.83 282700
2006-05-16 13.85 13.88 13.76 13.81 324700
2006-05-17 13.80 13.86 13.76 13.85 485000
2006-05-18 13.87 13.88 13.80 13.88 303800
2006-05-19 13.86 13.87 13.80 13.85 238700
2006-05-22 13.86 13.86 13.68 13.74 385000
2006-05-23 13.78 13.81 13.73 13.77 295700
2006-05-24 13.78 13.78 13.51 13.67 387800
2006-05-25 13.76 13.82 13.61 13.80 226700
2006-05-26 13.78 13.91 13.78 13.91 142100
2006-05-30 13.90 13.90 13.82 13.90 249600
2006-05-31 13.90 14.04 13.86 13.94 310700
2006-06-01 13.97 14.01 13.91 14.01 224500
2006-06-02 14.04 14.13 13.97 14.08 280600
2006-06-05 14.08 14.08 13.98 14.02 238700
2006-06-06 14.01 14.06 13.93 14.03 256500
2006-06-07 14.06 14.08 13.94 14.08 318500
2006-06-08 13.98 14.00 13.81 13.98 325600
2006-06-09 14.05 14.05 13.90 13.98 182800
2006-06-12 13.93 13.96 13.81 13.85 248400
2006-06-13 13.85 13.85 13.60 13.67 339900
2006-06-14 13.60 13.62 13.53 13.60 321300
2006-06-15 13.55 13.74 13.52 13.72 314900
2006-06-16 13.68 13.82 13.58 13.79 301700
2006-06-19 13.80 13.83 13.74 13.83 269000
2006-06-20 13.79 13.82 13.73 13.80 310400
2006-06-21 13.81 13.90 13.77 13.89 334600
2006-06-22 13.90 13.91 13.81 13.85 369700
2006-06-23 13.84 13.90 13.77 13.86 314600
2006-06-26 13.85 13.95 13.81 13.89 249900
2006-06-27 13.89 13.92 13.81 13.90 290000
2006-06-28 13.87 13.92 13.81 13.89 207300
2006-06-29 13.82 13.94 13.80 13.94 242500
2006-06-30 13.95 14.00 13.87 13.97 212800
2006-07-03 13.97 13.98 13.90 13.95 83500
2006-07-05 13.88 13.93 13.79 13.93 235000
2006-07-06 13.93 14.00 13.93 14.00 221100
2006-07-07 14.00 14.00 13.94 13.99 250600
2006-07-10 14.01 14.02 13.87 14.00 275000
2006-07-11 13.93 14.02 13.88 14.02 271900
2006-07-12 14.04 14.04 13.92 13.96 264200
2006-07-13 13.92 13.92 13.80 13.86 280300
2006-07-14 13.84 13.87 13.60 13.60 230400
2006-07-17 13.62 13.75 13.59 13.71 278800
2006-07-18 13.80 13.88 13.74 13.88 286600
2006-07-19 13.93 14.00 13.90 14.00 285600
2006-07-20 14.01 14.04 13.97 14.04 299900
2006-07-21 14.04 14.07 13.97 14.04 280800
2006-07-24 13.98 14.08 13.95 14.08 401700
2006-07-25 14.08 14.09 14.00 14.09 371100
2006-07-26 14.09 14.14 14.04 14.14 339700
2006-07-27 14.14 14.20 14.10 14.17 301100
2006-07-28 14.15 14.17 14.10 14.16 238100
2006-07-31 14.14 14.20 14.11 14.20 255000
2006-08-01 14.16 14.22 14.15 14.22 322400
2006-08-02 14.22 14.24 14.17 14.23 279900
2006-08-03 14.22 14.25 14.09 14.24 314100
2006-08-04 14.25 14.29 14.20 14.25 287200
2006-08-07 14.25 14.25 14.15 14.19 270300
2006-08-08 14.23 14.25 14.10 14.15 343300
2006-08-09 13.98 14.13 13.98 14.12 283900
2006-08-10 14.10 14.21 14.07 14.17 240800
2006-08-11 14.17 14.21 14.08 14.20 258300
2006-08-14 14.25 14.30 14.19 14.23 313900
2006-08-15 14.29 14.35 14.25 14.34 358600
2006-08-16 14.35 14.40 14.29 14.39 356900
2006-08-17 14.31 14.44 14.31 14.43 406400
2006-08-18 14.33 14.45 14.33 14.45 419400
2006-08-21 14.45 14.45 14.37 14.44 353400
2006-08-22 14.41 14.45 14.39 14.45 394500
2006-08-23 14.45 14.46 14.35 14.40 310300
2006-08-24 14.40 14.44 14.33 14.40 333600
2006-08-25 14.45 14.45 14.22 14.34 365200
2006-08-28 14.36 14.48 14.30 14.48 377500
2006-08-29 14.50 14.51 14.35 14.40 371400
2006-08-30 14.43 14.48 14.39 14.48 284600
2006-08-31 14.50 14.56 14.46 14.56 319700
2006-09-01 14.56 14.59 14.53 14.59 268300
2006-09-05 14.60 14.60 14.43 14.46 412300
2006-09-06 14.46 14.46 14.35 14.38 296100
2006-09-07 14.21 14.31 14.20 14.30 351500
2006-09-08 14.33 14.51 14.28 14.48 278200
2006-09-11 14.48 14.48 14.35 14.47 328100
2006-09-12 14.47 14.57 14.46 14.55 375300
2006-09-13 14.55 14.59 14.43 14.49 448100
2006-09-14 14.52 14.52 14.36 14.44 312100
2006-09-15 14.49 14.51 14.42 14.50 410000
2006-09-18 14.50 14.57 14.42 14.57 435900
2006-09-19 14.65 14.69 14.55 14.65 449700
2006-09-20 14.70 14.70 14.55 14.70 341300
2006-09-21 14.70 14.70 14.55 14.64 456500
2006-09-22 14.67 14.67 14.51 14.60 363300
2006-09-25 14.60 14.75 14.58 14.75 421400
2006-09-26 14.78 14.79 14.60 14.66 541000
2006-09-27 14.72 14.73 14.63 14.73 367000
2006-09-28 14.75 14.77 14.65 14.73 358100
2006-09-29 14.73 14.84 14.69 14.81 432000
2006-10-02 14.81 14.82 14.73 14.78 241100
2006-10-03 14.78 14.79 14.65 14.70 325000
2006-10-04 14.70 14.79 14.65 14.75 329200
2006-10-05 14.79 14.84 14.72 14.83 336500
2006-10-06 14.83 14.84 14.76 14.84 287100
2006-10-09 14.84 14.90 14.77 14.90 287400
2006-10-10 14.88 14.88 14.60 14.69 440200
2006-10-11 14.75 14.79 14.71 14.79 354400
2006-10-12 14.79 14.87 14.78 14.87 374500
2006-10-13 14.87 14.90 14.83 14.90 363900
2006-10-16 14.90 14.93 14.85 14.93 359500
2006-10-17 14.93 14.93 14.80 14.93 377500
2006-10-18 14.93 14.94 14.85 14.93 518900
2006-10-19 14.90 15.00 14.88 15.00 462300
2006-10-20 15.00 15.00 14.91 14.95 318800
2006-10-23 14.95 14.99 14.91 14.99 293100
2006-10-24 14.99 15.00 14.93 14.99 519300
2006-10-25 15.00 15.01 14.91 14.93 427300
2006-10-26 14.93 14.97 14.88 14.97 500100
2006-10-27 14.97 14.98 14.90 14.94 297400
2006-10-30 14.94 14.98 14.91 14.96 308200
2006-10-31 14.96 14.96 14.81 14.91 412600
2006-11-01 14.95 14.95 14.75 14.79 372900
2006-11-02 14.79 14.84 14.69 14.80 315200
2006-11-03 14.80 14.89 14.78 14.85 330000
2006-11-06 14.87 14.99 14.87 14.97 324000
2006-11-07 14.97 14.99 14.92 14.98 349500
2006-11-08 14.98 14.98 14.87 14.92 345600
2006-11-09 14.87 14.88 14.76 14.79 432700
2006-11-10 14.80 14.84 14.77 14.83 285300
2006-11-13 14.83 14.86 14.76 14.85 344100
2006-11-14 14.85 14.97 14.82 14.97 389900
2006-11-15 14.97 14.99 14.92 14.96 338800
2006-11-16 14.99 14.99 14.89 14.94 330700
2006-11-17 14.95 14.98 14.87 14.97 425500
2006-11-20 14.99 15.00 14.94 15.00 472100
2006-11-21 15.00 15.12 14.94 15.12 519400
2006-11-22 15.12 15.35 15.09 15.27 714300
2006-11-24 15.39 15.40 15.25 15.31 281500
2006-11-27 15.31 15.38 14.99 15.25 810500
2006-11-28 15.22 15.41 15.21 15.33 536500
2006-11-29 15.38 15.40 15.22 15.30 465400
2006-11-30 15.30 15.37 15.22 15.33 385900
2006-12-01 15.33 15.42 15.29 15.35 409200
2006-12-04 15.29 15.40 15.25 15.37 377600
2006-12-05 15.35 15.38 15.21 15.24 392400
2006-12-06 15.28 15.30 15.19 15.28 405100
2006-12-07 15.32 15.33 15.23 15.30 323000
2006-12-08 15.33 15.39 15.30 15.37 302300
2006-12-11 15.37 15.50 15.37 15.50 293100
2006-12-12 15.50 15.55 15.43 15.48 496300
2006-12-13 15.50 15.57 15.47 15.57 315700
2006-12-14 15.55 15.59 15.41 15.56 423200
2006-12-15 15.60 15.75 15.49 15.70 399800
2006-12-18 15.76 15.85 15.55 15.63 410600
2006-12-19 15.59 15.67 15.47 15.59 354900
2006-12-20 15.61 15.69 15.56 15.65 322100
2006-12-21 15.70 15.71 15.52 15.54 295000
2006-12-22 15.54 15.57 15.47 15.56 218300
2006-12-26 15.56 15.74 15.53 15.74 163400
2006-12-27 15.69 15.70 15.52 15.60 209800
2006-12-28 15.60 15.63 15.55 15.58 230800
2006-12-29 15.63 15.75 15.61 15.64 213800
2007-01-03 15.53 15.59 15.50 15.56 505100
2007-01-04 15.56 15.59 15.51 15.59 366800
2007-01-05 15.59 15.63 15.52 15.61 487700
2007-01-08 15.59 15.65 15.53 15.63 423900
2007-01-09 15.56 15.65 15.44 15.61 415600
2007-01-10 15.60 15.61 15.50 15.57 450100
2007-01-11 15.57 15.57 15.48 15.54 350900
2007-01-12 15.56 15.59 15.49 15.52 301400
2007-01-16 15.49 15.59 15.43 15.54 417000
2007-01-17 15.54 15.70 15.52 15.68 382700
2007-01-18 15.68 15.72 15.55 15.62 376500
2007-01-19 15.65 15.73 15.62 15.70 314800
2007-01-22 15.67 15.74 15.35 15.50 528100
2007-01-23 15.55 15.55 15.38 15.45 450300
2007-01-24 15.45 15.47 15.36 15.43 498600
2007-01-25 15.40 15.42 15.23 15.27 468200
2007-01-26 15.30 15.47 15.22 15.47 344300
2007-01-29 15.47 15.49 15.38 15.47 282800
2007-01-30 15.47 15.55 15.43 15.49 366500
2007-01-31 15.46 15.50 15.40 15.49 295600
2007-02-01 15.49 15.53 15.42 15.51 344600
2007-02-02 15.51 15.56 15.46 15.53 288500
2007-02-05 15.49 15.71 15.49 15.71 282700
2007-02-06 15.50 15.71 15.34 15.63 398000
2007-02-07 15.64 15.66 15.47 15.54 404700
2007-02-08 15.47 15.48 15.35 15.48 316800
2007-02-09 15.46 15.47 15.32 15.38 267600
2007-02-12 15.38 15.38 15.03 15.22 434469
2007-02-13 15.22 15.25 15.12 15.22 412870
2007-02-14 15.25 15.27 15.16 15.26 419381
2007-02-15 15.26 15.35 15.21 15.29 352700
2007-02-16 15.29 15.32 15.16 15.32 466000
2007-02-20 15.25 15.34 15.20 15.30 443900
2007-02-21 15.25 15.30 15.15 15.25 459400
2007-02-22 15.16 15.24 15.06 15.13 481000
2007-02-23 15.13 15.28 15.09 15.25 368900
2007-02-26 15.27 15.34 15.20 15.34 277289
2007-02-27 15.32 15.32 12.00 14.77 897900
2007-02-28 14.86 15.00 14.80 14.99 437600
2007-03-01 14.95 14.95 14.62 14.77 456425
2007-03-02 14.77 14.83 14.61 14.83 374400
2007-03-05 14.74 14.84 14.61 14.64 301800
2007-03-06 14.69 14.78 14.63 14.78 345200
2007-03-07 14.81 14.87 14.69 14.74 434400
2007-03-08 14.70 14.72 14.60 14.69 305100
2007-03-09 14.75 14.78 14.68 14.76 229300
2007-03-12 14.77 14.83 14.73 14.82 319600
2007-03-13 14.78 14.84 14.55 14.64 389300
2007-03-14 14.65 14.69 14.45 14.69 254100
2007-03-15 14.73 14.87 14.67 14.83 283600
2007-03-16 14.86 14.93 14.82 14.86 285900
2007-03-19 14.79 15.10 14.79 15.07 310200
2007-03-20 15.07 15.19 15.04 15.19 322900
2007-03-21 15.17 15.26 15.07 15.26 305500
2007-03-22 15.24 15.35 15.21 15.34 333600
2007-03-23 15.34 15.40 15.05 15.20 481700
2007-03-26 15.19 15.20 15.06 15.15 309900
2007-03-27 15.15 15.19 15.04 15.09 384800
2007-03-28 15.09 15.13 15.03 15.09 285100
2007-03-29 15.15 15.19 15.03 15.07 210200
2007-03-30 15.09 15.14 15.04 15.10 224900
2007-04-02 15.09 15.13 15.05 15.10 191100
2007-04-03 15.13 15.21 15.11 15.21 289000
2007-04-04 15.16 15.26 15.16 15.24 244500
2007-04-05 15.20 15.35 15.17 15.34 250800
2007-04-09 15.31 15.35 15.25 15.31 223000
2007-04-10 15.21 15.28 15.18 15.28 254200
2007-04-11 15.28 15.30 15.07 15.11 354700
2007-04-12 15.10 15.20 15.08 15.19 346400
2007-04-13 15.19 15.30 15.19 15.30 240600
2007-04-16 15.35 15.40 15.30 15.34 353100
2007-04-17 15.36 15.42 15.32 15.40 348000
2007-04-18 15.40 15.76 15.40 15.45 296200
2007-04-19 15.44 15.54 15.37 15.53 315600
2007-04-20 15.57 15.60 15.42 15.55 395200
2007-04-23 15.55 15.56 15.40 15.46 306000
2007-04-24 15.49 15.50 15.40 15.50 310500
2007-04-25 15.52 15.53 15.44 15.53 415800
2007-04-26 15.50 15.54 15.48 15.52 285300
2007-04-27 15.52 15.55 15.45 15.55 349000
2007-04-30 15.50 15.59 15.37 15.47 280600
2007-05-01 15.46 15.47 15.28 15.40 366000
2007-05-02 15.40 15.45 15.34 15.40 295900
2007-05-03 15.40 15.43 15.37 15.41 345600
2007-05-04 15.41 15.46 15.38 15.42 400800
2007-05-07 15.42 15.45 15.38 15.43 298500
2007-05-08 15.45 15.57 15.42 15.57 342000
2007-05-09 15.45 15.51 15.40 15.49 349900
2007-05-10 15.49 15.50 15.30 15.36 387100
2007-05-11 15.38 15.41 15.31 15.41 375400
2007-05-14 15.43 15.50 15.38 15.50 395700
2007-05-15 15.50 15.55 15.48 15.49 382500
2007-05-16 15.53 15.56 15.43 15.56 357500
2007-05-17 15.56 15.63 15.51 15.63 340100
2007-05-18 15.59 15.70 15.59 15.70 355200
2007-05-21 15.73 15.75 15.65 15.69 361600
2007-05-22 15.70 15.74 15.65 15.74 351800
2007-05-23 15.70 15.75 15.60 15.65 437700
2007-05-24 15.80 15.80 15.29 15.38 415500
2007-05-25 15.38 15.47 15.35 15.47 270400
2007-05-29 15.47 15.61 15.47 15.59 259800
2007-05-30 15.55 15.58 15.48 15.58 259000
2007-05-31 15.58 15.65 15.52 15.56 303200
2007-06-01 15.56 15.62 15.55 15.62 253600
2007-06-04 15.60 15.76 15.57 15.63 343300
2007-06-05 15.63 15.67 15.55 15.65 350000
2007-06-06 15.63 15.63 15.48 15.56 371600
2007-06-07 15.50 15.50 14.78 14.98 761900
2007-06-08 14.98 15.20 14.85 15.17 417773
2007-06-11 15.12 15.16 15.03 15.14 354700
2007-06-12 15.07 15.13 14.91 14.99 382400
2007-06-13 15.08 15.20 15.00 15.14 485300
2007-06-14 15.21 15.23 15.11 15.23 490900
2007-06-15 15.29 15.34 15.25 15.29 283000
2007-06-18 15.30 15.32 15.21 15.29 372900
2007-06-19 15.29 15.45 15.23 15.45 396400
2007-06-20 15.45 15.45 15.16 15.26 430300
2007-06-21 15.34 15.34 15.21 15.29 384800
2007-06-22 15.29 15.29 14.99 15.08 279100
2007-06-25 15.08 15.08 14.85 14.87 388200
2007-06-26 14.87 14.98 14.79 14.89 451900
2007-06-27 14.89 15.12 14.78 15.12 373200
2007-06-28 15.11 15.24 15.05 15.24 274500
2007-06-29 15.30 15.34 15.02 15.13 254900
2007-07-02 15.11 15.26 15.11 15.25 206700
2007-07-03 15.28 15.50 15.24 15.36 159400
2007-07-05 15.36 15.48 15.15 15.48 255100
2007-07-06 15.46 15.50 15.31 15.48 225500
2007-07-09 15.46 15.54 15.44 15.51 215300
2007-07-10 15.34 15.42 15.18 15.24 286900
2007-07-11 15.18 15.26 15.10 15.16 279200
2007-07-12 15.20 15.30 15.20 15.29 252600
2007-07-13 15.27 15.41 15.23 15.34 257300
2007-07-16 15.30 15.34 15.17 15.20 339500
2007-07-17 15.23 15.24 15.10 15.16 260400
2007-07-18 15.10 15.19 15.00 15.19 447700
2007-07-19 15.18 15.25 15.10 15.21 268400
2007-07-20 15.16 15.18 14.93 15.01 303200
2007-07-23 15.00 15.08 14.83 14.95 384200
2007-07-24 14.90 14.90 14.23 14.41 631900
2007-07-25 14.40 14.64 14.29 14.51 477600
2007-07-26 14.31 14.45 13.74 14.44 619900
2007-07-27 14.51 14.51 14.05 14.09 391500
2007-07-30 14.10 14.15 13.65 14.03 549200
2007-07-31 14.14 14.34 14.11 14.13 379200
2007-08-01 14.03 14.16 13.81 14.03 370400
2007-08-02 14.15 14.48 14.07 14.26 276900
2007-08-03 14.21 14.38 14.10 14.13 238100
2007-08-06 14.05 14.25 13.87 14.25 334100
2007-08-07 14.12 14.40 14.10 14.40 290700
2007-08-08 14.31 14.60 14.31 14.50 243700
2007-08-09 14.10 14.25 14.03 14.06 283300
2007-08-10 13.97 13.99 13.70 13.80 357500
2007-08-13 13.95 14.15 13.76 13.92 363700
2007-08-14 13.92 13.92 13.56 13.77 435600
2007-08-15 13.50 13.60 12.83 13.00 626100
2007-08-16 12.99 13.00 11.07 13.00 1305700
2007-08-17 13.50 13.80 13.28 13.75 506800
2007-08-20 13.75 14.19 13.64 14.19 390100
2007-08-21 14.18 14.43 14.06 14.20 571400
2007-08-22 14.49 14.49 14.20 14.31 365500
2007-08-23 14.48 14.48 14.23 14.32 354600
2007-08-24 14.27 14.40 14.27 14.40 288200
2007-08-27 14.40 14.42 14.18 14.23 284900
2007-08-28 14.26 14.26 13.90 14.06 332500
2007-08-29 14.25 14.34 14.05 14.34 270700
2007-08-30 14.34 14.34 14.13 14.20 231100
2007-08-31 14.40 14.40 14.24 14.36 223400
2007-09-04 14.36 14.54 14.30 14.42 268100
2007-09-05 14.35 14.39 14.09 14.09 331600
2007-09-06 14.18 14.35 14.15 14.34 251200
2007-09-07 14.23 14.23 14.06 14.16 254100
2007-09-10 14.15 14.34 14.03 14.17 228200
2007-09-11 14.06 14.16 14.03 14.13 276500
2007-09-12 14.05 14.17 13.99 14.00 212800
2007-09-13 14.10 14.20 14.02 14.04 267100
2007-09-14 14.01 14.06 13.95 14.05 196773
2007-09-17 14.01 14.08 13.81 13.99 297725
2007-09-18 14.09 14.37 13.83 14.36 433000
2007-09-19 14.40 14.62 14.38 14.57 465900
2007-09-20 14.57 14.58 14.37 14.52 365400
2007-09-21 14.59 14.65 14.45 14.64 282900
2007-09-24 14.69 14.69 14.60 14.67 315834
2007-09-25 14.66 14.77 14.65 14.74 352986
2007-09-26 14.76 14.82 14.70 14.78 212600
2007-09-27 14.77 14.88 14.70 14.88 261000
2007-09-28 14.78 14.94 14.72 14.86 293900
2007-10-01 14.93 14.93 14.78 14.85 329500
2007-10-02 14.82 14.88 14.71 14.80 260000
2007-10-03 14.81 14.81 14.59 14.73 212100
2007-10-04 14.81 14.81 14.62 14.69 243000
2007-10-05 14.72 14.81 14.71 14.78 216100
2007-10-08 14.74 14.77 14.63 14.69 214800
2007-10-09 14.67 14.74 14.60 14.71 257700
2007-10-10 14.74 14.90 14.69 14.90 324600
2007-10-11 14.58 14.98 14.46 14.85 301000
2007-10-12 14.89 14.89 14.74 14.78 192800
2007-10-15 14.80 14.82 14.70 14.77 257300
2007-10-16 14.77 14.80 14.63 14.79 327200
2007-10-17 14.88 14.89 14.72 14.89 315200
2007-10-18 14.84 14.90 14.78 14.89 185000
2007-10-19 14.80 14.81 14.43 14.69 373300
2007-10-22 14.44 14.73 14.32 14.68 240300
2007-10-23 14.84 14.84 14.65 14.80 264300
2007-10-24 14.77 14.77 14.47 14.76 234600
2007-10-25 14.75 14.75 14.50 14.64 241900
2007-10-26 14.63 14.77 14.62 14.74 217500
2007-10-29 14.70 14.80 14.68 14.73 241600
2007-10-30 14.67 14.72 14.60 14.64 222000
2007-10-31 14.66 14.75 14.63 14.70 206100
2007-11-01 14.65 14.66 14.38 14.41 277400
2007-11-02 14.45 14.48 14.20 14.30 218000
2007-11-05 14.26 14.55 14.16 14.54 300160
2007-11-06 14.48 14.60 14.42 14.52 230601
2007-11-07 14.23 14.34 14.07 14.10 283100
2007-11-08 14.25 14.25 13.86 14.11 311700
2007-11-09 13.83 14.10 13.52 13.92 299701
2007-11-12 13.81 13.93 13.56 13.57 252701
2007-11-13 13.61 13.88 13.61 13.85 237100
2007-11-14 13.94 14.04 13.87 13.91 345600
2007-11-15 13.87 13.87 13.42 13.50 314700
2007-11-16 13.35 13.60 13.35 13.57 370200
2007-11-19 13.60 13.60 13.34 13.38 397428
2007-11-20 13.29 13.56 12.93 13.24 384466
2007-11-21 13.02 13.30 13.02 13.21 342044
2007-11-23 13.20 13.42 13.20 13.34 111200
2007-11-26 13.25 13.45 13.05 13.10 354925
2007-11-27 13.08 13.32 13.08 13.30 555709
2007-11-28 13.28 13.88 13.28 13.74 567201
2007-11-29 13.58 13.75 13.58 13.70 297018
2007-11-30 13.76 14.07 13.76 14.02 347201
2007-12-03 14.00 14.01 13.87 13.97 231002
2007-12-04 13.81 13.86 13.70 13.82 295500
2007-12-05 13.86 14.33 13.86 14.09 498800
2007-12-06 13.97 14.27 13.97 14.27 258700
2007-12-07 14.34 14.42 14.26 14.42 291100
2007-12-10 14.45 14.54 14.37 14.54 349700
2007-12-11 14.53 14.54 14.11 14.17 359500
2007-12-12 14.34 14.52 14.14 14.22 473700
2007-12-13 14.15 14.15 13.86 14.12 341800
2007-12-14 14.04 14.12 13.91 14.00 268350
2007-12-17 13.87 14.01 13.78 13.81 390920
2007-12-18 13.82 13.94 13.58 13.75 450000
2007-12-19 13.78 13.82 13.63 13.72 279700
2007-12-20 13.74 13.78 13.51 13.67 461970
2007-12-21 13.69 13.99 13.68 13.95 393539
2007-12-24 14.16 14.33 14.12 14.31 392383
2007-12-26 14.34 14.39 14.20 14.38 419739
2007-12-27 14.13 14.21 13.94 14.00 410100
2007-12-28 14.04 14.10 13.88 13.96 314839
2007-12-31 14.02 14.03 13.80 14.00 428123
2008-01-02 14.00 14.15 13.70 13.83 329605
2008-01-03 13.78 14.21 13.78 14.11 242623
2008-01-04 14.09 14.09 13.67 13.73 233393
2008-01-07 13.73 13.87 13.63 13.86 252240
2008-01-08 13.99 14.13 13.80 13.87 311168
2008-01-09 13.77 13.95 13.67 13.90 347478
2008-01-10 13.85 14.09 13.68 14.09 271700
2008-01-11 14.08 14.29 14.04 14.21 311300
2008-01-14 14.18 14.22 13.95 14.17 290931
2008-01-15 14.07 14.08 13.85 13.94 285400
2008-01-16 13.81 13.94 13.72 13.85 344466
2008-01-17 13.75 13.87 13.52 13.69 320516
2008-01-18 13.55 13.65 13.20 13.31 323295
2008-01-22 12.41 13.09 12.25 13.09 463077
2008-01-23 13.09 13.32 12.75 13.18 373076
2008-01-24 13.21 13.57 13.14 13.39 305600
2008-01-25 13.42 13.50 13.31 13.48 219532
2008-01-28 13.45 13.58 13.34 13.44 251430
2008-01-29 13.45 13.61 13.40 13.58 262044
2008-01-30 13.53 13.75 13.35 13.56 307643
2008-01-31 13.49 13.88 13.42 13.78 279100
2008-02-01 13.73 14.05 13.73 13.96 238750
2008-02-04 13.87 13.96 13.77 13.80 168535
2008-02-05 13.75 13.79 13.50 13.57 238322
2008-02-06 13.60 13.64 13.45 13.59 233075
2008-02-07 13.42 13.52 13.26 13.43 273755
2008-02-08 13.37 13.43 13.09 13.27 285009
2008-02-11 13.17 13.25 13.07 13.20 239530
2008-02-12 13.25 13.44 13.21 13.30 233615
2008-02-13 13.34 13.42 12.89 13.02 488181
2008-02-14 13.07 13.07 12.39 12.39 876182
2008-02-15 12.16 12.73 12.07 12.73 708519
2008-02-19 12.70 13.03 12.69 12.88 462298
2008-02-20 12.58 13.18 12.58 13.07 434359
2008-02-21 12.93 12.98 12.80 12.87 291743
2008-02-22 12.77 12.98 12.77 12.94 246009
2008-02-25 12.89 13.08 12.82 13.06 234480
2008-02-26 12.91 13.25 12.87 13.01 313800
2008-02-27 12.91 13.06 12.89 12.95 296911
2008-02-28 12.76 12.95 12.60 12.67 366100
2008-02-29 12.50 12.65 12.29 12.36 537110
2008-03-03 12.31 12.31 12.17 12.26 307373
2008-03-04 12.11 12.21 11.92 12.19 391040
2008-03-05 12.19 12.30 12.08 12.16 313567
2008-03-06 12.01 12.12 11.88 11.91 308395
2008-03-07 11.44 11.97 11.43 11.78 502853
2008-03-10 11.67 11.75 11.42 11.56 380779
2008-03-11 11.71 11.89 11.53 11.81 493009
2008-03-12 11.68 11.86 11.53 11.61 265956
2008-03-13 11.39 11.66 11.37 11.54 423421
2008-03-14 11.62 11.70 11.19 11.47 432966
2008-03-17 11.15 11.35 11.06 11.23 521419
2008-03-18 11.49 11.64 11.38 11.57 409839
2008-03-19 11.63 11.86 11.54 11.55 434498
2008-03-20 11.46 11.92 11.46 11.89 422561
2008-03-24 11.90 12.30 11.90 12.18 453298
2008-03-25 12.11 12.26 12.11 12.23 320300
2008-03-26 12.13 12.18 12.03 12.13 282800
2008-03-27 12.16 12.26 12.06 12.18 401002
2008-03-28 12.15 12.22 12.01 12.03 250900
2008-03-31 11.98 12.17 11.98 12.11 246900
2008-04-01 12.16 12.46 12.16 12.46 297448
2008-04-02 12.40 12.57 12.36 12.50 276100
2008-04-03 12.40 12.60 12.35 12.51 216700
2008-04-04 12.45 12.60 12.45 12.46 193916
2008-04-07 12.50 12.66 12.50 12.55 174200
2008-04-08 12.46 12.46 12.37 12.41 174600
2008-04-09 12.27 12.29 12.05 12.10 302400
2008-04-10 12.03 12.22 12.02 12.08 285400
2008-04-11 12.00 12.02 11.87 11.92 286603
2008-04-14 11.88 11.94 11.82 11.84 243305
2008-04-15 11.88 11.90 11.74 11.79 301224
2008-04-16 11.99 12.03 11.91 12.00 460893
2008-04-17 11.95 12.30 11.94 12.11 399321
2008-04-18 12.24 12.48 12.24 12.40 383433
2008-04-21 12.34 12.51 12.34 12.46 290728
2008-04-22 12.44 12.54 12.31 12.43 298380
2008-04-23 12.39 12.54 12.37 12.50 233459
2008-04-24 12.45 12.58 12.40 12.52 292231
2008-04-25 12.53 12.66 12.47 12.60 251896
2008-04-28 12.55 12.75 12.55 12.72 246654
2008-04-29 12.70 12.74 12.58 12.67 257476
2008-04-30 12.63 12.77 12.60 12.73 323510
2008-05-01 12.67 12.96 12.67 12.87 252696
2008-05-02 12.94 12.99 12.80 12.87 199474
2008-05-05 12.83 12.90 12.77 12.84 159961
2008-05-06 12.87 12.97 12.80 12.94 293954
2008-05-07 12.93 13.00 12.81 12.82 247886
2008-05-08 12.75 12.79 12.65 12.72 249196
2008-05-09 12.66 12.80 12.65 12.65 240544
2008-05-12 12.69 12.89 12.68 12.86 243474
2008-05-13 12.84 12.97 12.79 12.92 250358
2008-05-14 12.88 12.99 12.88 12.93 334626
2008-05-15 12.89 13.10 12.88 13.02 338397
2008-05-16 12.95 13.12 12.95 13.06 283856
2008-05-19 13.01 13.14 13.01 13.11 302767
2008-05-20 13.03 13.09 12.98 13.06 288927
2008-05-21 13.03 13.18 12.90 12.95 378418
2008-05-22 12.89 13.16 12.88 13.14 260867
2008-05-23 13.04 13.10 12.95 12.98 259539
2008-05-27 12.96 13.06 12.94 13.01 282363
2008-05-28 13.02 13.03 12.81 13.02 273987
2008-05-29 12.95 13.15 12.92 13.10 262330
2008-05-30 13.07 13.14 13.04 13.08 279240
2008-06-02 13.09 13.13 12.98 13.11 206615
2008-06-03 13.09 13.12 13.00 13.02 208055
2008-06-04 13.03 13.13 13.00 13.12 157484
2008-06-05 13.09 13.20 13.05 13.15 234919
2008-06-06 13.02 13.07 12.93 12.97 214283
2008-06-09 12.98 12.98 12.80 12.96 239494
2008-06-10 12.75 12.78 12.60 12.61 301307
2008-06-11 12.52 12.57 12.37 12.38 234350
2008-06-12 12.40 12.53 12.25 12.25 240005
2008-06-13 12.25 12.37 12.24 12.28 215257
2008-06-16 12.30 12.45 12.21 12.43 240256
2008-06-17 12.50 12.52 12.25 12.30 466595
2008-06-18 12.21 12.34 12.21 12.32 447718
2008-06-19 12.24 12.35 12.15 12.33 332868
2008-06-20 12.20 12.20 12.06 12.17 311625
2008-06-23 12.12 12.15 12.03 12.04 219841
2008-06-24 11.99 12.20 11.59 12.14 347846
2008-06-25 12.09 12.24 12.09 12.12 266899
2008-06-26 11.83 11.93 11.70 11.83 294155
2008-06-27 11.81 11.86 11.56 11.60 203192
2008-06-30 11.55 11.56 11.31 11.32 292013
2008-07-01 11.07 11.29 11.06 11.17 308583
2008-07-02 11.20 11.32 10.92 10.93 236432
2008-07-03 10.94 11.03 10.78 10.99 207803
2008-07-07 10.95 11.07 10.71 10.94 345753
2008-07-08 10.80 11.13 10.80 11.13 337373
2008-07-09 11.05 11.10 10.87 10.93 256769
2008-07-10 10.86 10.98 10.75 10.84 307818
2008-07-11 10.67 10.78 10.50 10.60 354336
2008-07-14 10.62 10.76 10.22 10.26 493598
2008-07-15 10.13 10.24 9.69 10.05 577085
2008-07-16 10.11 10.42 9.90 10.35 352362
2008-07-17 10.47 10.71 10.37 10.70 466556
2008-07-18 10.70 10.82 10.65 10.75 318320
2008-07-21 10.72 10.89 10.72 10.85 285852
2008-07-22 10.64 11.05 10.64 11.05 408279
2008-07-23 11.12 11.22 11.00 11.17 498608
2008-07-24 11.11 11.16 10.96 11.06 323313
2008-07-25 10.96 11.05 10.94 11.00 233498
2008-07-28 10.98 11.03 10.75 10.80 278714
2008-07-29 10.84 10.97 10.64 10.97 284559
2008-07-30 10.95 11.14 10.95 11.09 286407
2008-07-31 11.04 11.17 10.94 10.96 272930
2008-08-01 10.93 11.11 10.91 11.06 193776
2008-08-04 11.06 11.06 10.89 10.90 157504
2008-08-05 10.89 11.19 10.89 11.19 269307
2008-08-06 11.07 11.29 11.04 11.27 201513
2008-08-07 11.05 11.09 10.83 10.84 267384
2008-08-08 10.81 11.17 10.79 11.15 158906
2008-08-11 11.07 11.32 11.07 11.16 246623
2008-08-12 11.17 11.20 10.94 10.98 248702
2008-08-13 10.82 11.02 10.82 11.00 246136
2008-08-14 11.02 11.13 10.94 11.04 170799
2008-08-15 11.08 11.16 10.98 11.15 178010
2008-08-18 11.05 11.10 10.92 11.00 292618
2008-08-19 10.96 11.02 10.82 10.94 383815
2008-08-20 10.92 11.00 10.89 10.96 334571
2008-08-21 10.91 10.94 10.82 10.88 654713
2008-08-22 10.97 11.07 10.86 10.96 324485
2008-08-25 10.85 10.89 10.65 10.74 322187
2008-08-26 10.71 10.84 10.45 10.82 391661
2008-08-27 10.76 10.86 10.72 10.79 263327
2008-08-28 10.86 10.99 10.74 10.93 375378
2008-08-29 10.85 10.93 10.82 10.85 226382
2008-09-02 11.00 11.01 10.76 10.84 249117
2008-09-03 10.78 10.89 10.78 10.89 264585
2008-09-04 10.71 10.76 10.58 10.63 307558
2008-09-05 10.55 10.59 10.43 10.59 293222
2008-09-08 10.80 10.83 10.53 10.65 241965
2008-09-09 10.78 10.78 10.21 10.24 315991
2008-09-10 10.26 10.36 10.22 10.24 308000
2008-09-11 10.17 10.20 10.05 10.08 328933
2008-09-12 9.90 10.18 9.90 10.10 366397
2008-09-15 9.77 10.08 9.65 9.69 620136
2008-09-16 8.79 9.46 8.40 9.20 997421
2008-09-17 8.98 9.09 8.12 8.27 971169
2008-09-18 8.15 9.07 7.87 8.98 977339
2008-09-19 9.25 9.90 9.25 9.86 615357
2008-09-22 9.85 9.87 9.00 9.16 441011
2008-09-23 8.79 9.14 8.62 8.77 525854
2008-09-24 8.67 8.99 8.67 8.89 482679
2008-09-25 8.92 9.40 8.88 9.33 632919
2008-09-26 8.87 9.32 8.72 9.20 562725
2008-09-29 8.90 8.93 7.71 8.29 706529
2008-09-30 8.11 8.74 8.11 8.64 437806
2008-10-01 8.59 8.97 8.51 8.97 252913
2008-10-02 8.81 8.94 8.32 8.38 423264
2008-10-03 8.48 8.90 8.13 8.20 647116
2008-10-06 8.00 8.00 6.55 7.33 1159869
2008-10-07 7.36 7.36 6.37 6.42 850766
2008-10-08 6.00 6.40 4.57 6.00 1572047
2008-10-09 5.70 5.99 4.50 5.10 1272246
2008-10-10 4.40 5.10 4.10 5.01 1956210
2008-10-13 5.50 6.50 5.50 6.38 954494
2008-10-14 6.90 7.29 6.48 6.66 1192497
2008-10-15 6.59 6.66 6.11 6.19 648875
2008-10-16 6.20 6.46 5.75 6.43 488706
2008-10-17 6.39 7.02 6.22 6.63 601338
2008-10-20 6.70 7.15 6.61 7.07 616244
2008-10-21 6.76 7.04 6.76 6.83 505677
2008-10-22 7.00 7.00 6.41 6.62 517174
2008-10-23 6.50 6.75 6.29 6.75 573695
2008-10-24 6.14 6.64 5.75 6.64 480508
2008-10-27 6.20 6.58 6.14 6.55 787472
2008-10-28 6.58 6.60 5.72 6.43 701390
2008-10-29 6.27 6.60 6.22 6.45 428125
2008-10-30 6.46 6.74 6.45 6.74 370267
2008-10-31 6.73 7.00 6.71 6.94 304695
2008-11-03 7.04 7.12 6.89 6.90 334725
2008-11-04 7.30 7.30 6.80 6.95 603726
2008-11-05 6.90 6.96 6.67 6.67 362262
2008-11-06 6.60 6.65 6.40 6.52 260174
2008-11-07 6.51 6.70 6.43 6.65 324134
2008-11-10 6.59 6.60 6.14 6.27 331905
2008-11-11 6.00 6.14 5.91 6.05 427861
2008-11-12 5.80 5.92 5.56 5.64 498720
2008-11-13 5.54 5.81 5.09 5.76 745211
2008-11-14 5.60 5.94 5.51 5.90 471412
2008-11-17 5.70 5.70 5.28 5.48 516334
2008-11-18 5.37 5.55 5.16 5.45 488450
2008-11-19 5.20 5.30 4.86 4.88 736071
2008-11-20 4.65 4.85 4.35 4.43 1172020
2008-11-21 4.43 4.61 4.16 4.43 1260944
2008-11-24 4.50 5.00 4.47 4.83 967365
2008-11-25 5.32 5.32 4.78 4.90 666792
2008-11-26 4.69 5.24 4.64 5.10 573818
2008-11-28 4.93 5.43 4.92 5.40 312425
2008-12-01 5.04 5.10 4.85 4.87 688854
2008-12-02 4.75 4.97 4.64 4.96 813966
2008-12-03 4.67 5.30 4.62 5.15 743879
2008-12-04 4.88 5.10 4.82 4.88 543413
2008-12-05 4.63 5.08 4.62 5.08 586180
2008-12-08 5.13 5.42 5.13 5.30 790787
2008-12-09 5.10 5.38 5.10 5.22 564423
2008-12-10 5.22 5.44 5.20 5.31 582767
2008-12-11 5.31 5.39 5.10 5.12 477432
2008-12-12 4.88 5.24 4.80 5.24 483713
2008-12-15 5.12 5.19 5.00 5.14 600869
2008-12-16 5.05 5.42 5.03 5.42 624153
2008-12-17 5.30 5.46 5.29 5.39 615283
2008-12-18 5.39 5.59 5.35 5.44 721445
2008-12-19 5.48 5.76 5.47 5.68 601711
2008-12-22 5.67 5.75 5.54 5.64 592151
2008-12-23 5.74 5.80 5.66 5.76 567834
2008-12-24 5.80 6.05 5.80 6.01 305073
2008-12-26 5.91 6.14 5.91 6.12 325854
2008-12-29 6.10 6.10 5.70 5.85 738187
2008-12-30 5.86 6.12 5.75 6.09 838939
2008-12-31 6.00 6.30 6.00 6.25 758927
2009-01-02 6.25 6.63 6.25 6.61 366254
2009-01-05 6.50 6.77 6.49 6.65 664268
2009-01-06 6.70 6.91 6.60 6.88 869415
2009-01-07 6.65 6.88 6.60 6.76 591068
2009-01-08 6.57 6.90 6.52 6.81 670186
2009-01-09 6.78 6.89 6.61 6.79 582112
2009-01-12 6.67 6.80 6.67 6.72 427826
2009-01-13 6.65 6.71 6.52 6.54 495279
2009-01-14 6.43 6.43 6.15 6.22 433655
2009-01-15 6.19 6.22 5.80 6.13 568019
2009-01-16 6.20 6.33 6.13 6.33 439823
2009-01-20 6.30 6.30 5.95 6.00 472515
2009-01-21 6.04 6.24 5.95 6.19 448109
2009-01-22 6.14 6.15 5.98 6.02 321159
2009-01-23 6.04 6.18 5.86 6.14 314117
2009-01-26 6.25 6.44 6.20 6.39 697605
2009-01-27 6.36 6.56 6.34 6.49 466354
2009-01-28 6.60 6.76 6.58 6.71 506267
2009-01-29 6.65 6.65 6.46 6.56 589141
2009-01-30 6.46 6.58 6.33 6.38 353163
2009-02-02 6.33 6.33 6.12 6.16 648541
2009-02-03 6.12 6.48 6.11 6.45 378874
2009-02-04 6.38 6.57 6.34 6.48 341970
2009-02-05 6.32 6.41 6.01 6.33 463128
2009-02-06 6.35 6.57 6.32 6.55 501884
2009-02-09 6.57 6.67 6.55 6.63 468726
2009-02-10 6.51 6.60 6.33 6.45 517377
2009-02-11 6.96 6.96 6.35 6.43 423447
2009-02-12 6.35 6.40 5.99 6.30 634957
2009-02-13 6.40 6.41 6.23 6.25 344502
2009-02-17 5.71 6.06 5.71 5.94 526709
2009-02-18 5.92 6.07 5.82 5.88 676453
2009-02-19 5.89 6.05 5.63 5.72 559701
2009-02-20 5.40 5.52 5.10 5.45 1107564
2009-02-23 5.42 5.53 4.99 5.11 706258
2009-02-24 5.01 5.42 5.01 5.37 664634
2009-02-25 5.37 5.55 5.26 5.45 506946
2009-02-26 5.60 5.73 5.40 5.45 359152
2009-02-27 5.25 5.39 5.08 5.32 411449
2009-03-02 5.00 5.10 4.62 4.88 1039131
2009-03-03 4.81 4.89 4.65 4.80 790196
2009-03-04 4.75 6.00 4.72 5.04 1053656
2009-03-05 5.07 5.07 4.59 4.69 686614
2009-03-06 4.65 4.74 4.00 4.50 1400133
2009-03-09 4.26 4.39 4.16 4.29 676638
2009-03-10 4.32 4.71 4.30 4.71 622281
2009-03-11 4.71 4.98 4.70 4.86 613355
2009-03-12 5.22 5.30 4.80 5.30 591737
2009-03-13 5.32 5.42 5.25 5.39 346892
2009-03-16 5.54 5.58 5.36 5.38 361857
2009-03-17 5.36 5.57 5.36 5.57 295145
2009-03-18 5.40 5.75 5.40 5.66 464709
2009-03-19 5.73 5.78 5.56 5.66 380432
2009-03-20 5.69 5.70 5.53 5.58 387863
2009-03-23 5.76 6.00 5.76 5.98 649928
2009-03-24 5.97 6.05 5.85 5.92 816197
2009-03-25 5.91 6.00 5.72 5.94 416149
2009-03-26 5.91 6.02 5.89 6.00 421615
2009-03-27 5.81 5.90 5.75 5.82 388554
2009-03-30 5.70 5.70 5.46 5.58 405685
2009-03-31 5.70 5.81 5.60 5.69 371898
2009-04-01 5.60 5.88 5.50 5.85 302623
2009-04-02 5.91 6.05 5.91 5.98 658115
2009-04-03 5.86 6.04 5.86 5.96 375150
2009-04-06 5.90 5.99 5.81 5.99 310663
2009-04-07 5.84 5.95 5.79 5.95 394324
2009-04-08 5.91 5.93 5.75 5.90 330116
2009-04-09 5.94 6.16 5.94 6.14 505715
2009-04-13 6.14 6.21 6.04 6.09 365961
2009-04-14 6.09 6.18 6.03 6.09 540989
2009-04-15 6.12 6.15 6.06 6.14 493482
2009-04-16 6.19 6.36 6.16 6.32 700608
2009-04-17 6.29 6.45 6.27 6.45 474967
2009-04-20 6.36 6.36 6.09 6.15 538137
2009-04-21 6.05 6.29 6.04 6.17 686994
2009-04-22 6.12 6.25 6.10 6.18 603591
2009-04-23 6.31 6.31 6.16 6.31 524265
2009-04-24 6.35 6.49 6.27 6.28 540393
2009-04-27 6.22 6.35 6.20 6.35 736727
2009-04-28 6.31 6.40 6.24 6.40 591045
2009-04-29 6.48 6.63 6.44 6.53 674096
2009-04-30 6.69 6.70 6.50 6.55 895021
2009-05-01 6.56 6.67 6.55 6.66 836704
2009-05-04 6.70 6.90 6.68 6.85 594356
2009-05-05 6.80 6.87 6.76 6.81 381576
2009-05-06 6.85 7.05 6.82 7.02 596469
2009-05-07 7.06 7.11 6.86 6.90 505502
2009-05-08 6.97 7.10 6.95 7.04 477073
2009-05-11 6.99 7.00 6.80 6.90 500584
2009-05-12 6.85 6.94 6.81 6.91 478950
2009-05-13 6.76 6.79 6.56 6.57 422165
2009-05-14 6.67 6.76 6.59 6.72 332846
2009-05-15 6.77 6.94 6.71 6.80 518330
2009-05-18 6.90 7.14 6.90 7.11 429685
2009-05-19 7.10 7.23 7.08 7.12 447816
2009-05-20 7.28 7.45 7.10 7.14 657046
2009-05-21 7.13 7.19 6.98 7.08 532910
2009-05-22 7.07 7.31 7.04 7.31 420049
2009-05-26 7.31 7.67 7.27 7.50 672186
2009-05-27 7.59 7.62 7.32 7.39 481251
2009-05-28 7.45 7.46 7.19 7.41 546514
2009-05-29 7.41 7.41 7.25 7.32 423204
2009-06-01 7.46 7.65 7.45 7.50 674530
2009-06-02 7.52 7.59 7.50 7.55 599545
2009-06-03 7.52 7.55 7.48 7.52 590931
2009-06-04 7.54 7.70 7.52 7.57 717907
2009-06-05 7.64 7.75 7.56 7.72 531531
2009-06-08 7.63 7.63 7.46 7.50 680737
2009-06-09 7.56 7.65 7.44 7.58 496456
2009-06-10 7.61 7.63 7.41 7.47 503268
2009-06-11 7.53 7.74 7.51 7.68 455954
2009-06-12 7.72 7.84 7.68 7.75 472414
2009-06-15 7.73 7.73 7.31 7.42 524782
2009-06-16 7.51 7.59 7.25 7.35 633996
2009-06-17 7.34 7.42 7.25 7.38 466417
2009-06-18 7.40 7.66 7.40 7.53 474526
2009-06-19 7.69 7.78 7.41 7.55 686819
2009-06-22 7.49 7.49 7.06 7.07 479431
2009-06-23 7.11 7.27 7.07 7.25 354006
2009-06-24 7.40 7.55 7.31 7.42 394669
2009-06-25 7.39 7.49 7.34 7.38 516011
2009-06-26 7.35 7.43 7.31 7.34 392618
2009-06-29 7.40 7.47 7.33 7.47 355775
2009-06-30 7.51 7.58 7.35 7.58 412576
2009-07-01 7.58 7.64 7.51 7.56 452965
2009-07-02 7.40 7.40 7.22 7.28 487532
2009-07-06 7.20 7.24 7.15 7.23 288133
2009-07-07 7.19 7.19 7.03 7.11 329602
2009-07-08 7.06 7.08 6.80 6.86 495016
2009-07-09 6.86 7.26 6.86 6.97 404884
2009-07-10 6.94 7.00 6.88 6.94 375085
2009-07-13 7.02 7.19 6.95 7.09 404360
2009-07-14 7.17 7.21 7.08 7.20 276284
2009-07-15 7.24 7.38 7.24 7.36 373554
2009-07-16 7.49 7.59 7.41 7.56 496797
2009-07-17 7.64 7.67 7.54 7.58 479744
2009-07-20 7.66 7.71 7.61 7.66 392471
2009-07-21 7.70 7.75 7.61 7.61 441726
2009-07-22 7.63 7.72 7.51 7.65 294026
2009-07-23 7.71 7.90 7.67 7.76 457169
2009-07-24 7.79 7.85 7.67 7.85 464248
2009-07-27 7.81 7.85 7.70 7.83 349218
2009-07-28 7.80 7.83 7.74 7.81 345256
2009-07-29 7.81 7.81 7.70 7.76 303141
2009-07-30 7.82 7.95 7.82 7.87 361209
2009-07-31 7.81 7.94 7.81 7.90 295926
2009-08-03 7.92 8.10 7.91 8.09 494275
2009-08-04 8.01 8.11 7.97 8.05 443929
2009-08-05 8.11 8.19 7.98 8.11 367062
2009-08-06 8.07 8.11 7.92 7.95 342366
2009-08-07 7.97 8.14 7.97 8.08 312801
2009-08-10 8.02 8.08 7.97 8.08 293634
2009-08-11 7.99 8.06 7.91 7.98 391803
2009-08-12 7.96 8.13 7.95 8.13 395259
2009-08-13 8.19 8.22 8.09 8.19 302889
2009-08-14 8.20 8.22 8.06 8.08 527034
2009-08-17 7.97 7.97 7.77 7.78 422593
2009-08-18 7.86 7.95 7.84 7.92 367693
2009-08-19 7.87 8.07 7.86 8.02 365190
2009-08-20 8.05 8.08 7.96 8.02 261691
2009-08-21 8.08 8.15 8.04 8.12 371345
2009-08-24 8.14 8.22 8.04 8.06 445287
2009-08-25 8.14 8.17 8.08 8.10 360063
2009-08-26 8.02 8.17 8.02 8.14 360625
2009-08-27 8.14 8.14 8.02 8.11 310274
2009-08-28 8.15 8.17 8.08 8.15 346229
2009-08-31 8.03 8.17 8.03 8.05 293443
2009-09-01 8.02 8.09 7.88 7.92 477965
2009-09-02 7.85 7.98 7.81 7.97 383125
2009-09-03 7.91 8.01 7.91 7.97 328664
2009-09-04 7.91 8.14 7.91 8.14 340316
2009-09-08 8.10 8.16 8.05 8.12 316379
2009-09-09 8.06 8.16 8.04 8.16 334193
2009-09-10 8.18 8.26 8.16 8.24 311008
2009-09-11 8.32 8.32 8.20 8.22 317049
2009-09-14 8.19 8.34 8.17 8.32 335079
2009-09-15 8.32 8.45 8.30 8.45 341495
2009-09-16 8.50 8.67 8.45 8.56 477625
2009-09-17 8.54 8.64 8.50 8.54 445997
2009-09-18 8.60 8.61 8.48 8.52 390472
2009-09-21 8.47 8.55 8.40 8.48 275932
2009-09-22 8.49 8.59 8.47 8.52 288374
2009-09-23 8.54 8.62 8.50 8.53 305230
2009-09-24 8.56 8.56 8.33 8.37 354392
2009-09-25 8.34 8.46 8.32 8.40 487246
2009-09-28 8.49 8.54 8.44 8.48 353074
2009-09-29 8.33 8.55 8.33 8.49 322360
2009-09-30 8.49 8.59 8.43 8.59 423750
2009-10-01 8.55 8.58 8.36 8.37 342865
2009-10-02 8.29 8.29 7.83 8.19 600491
2009-10-05 8.25 8.55 8.24 8.52 411725
2009-10-06 8.58 8.69 8.48 8.69 659294
2009-10-07 8.60 8.64 8.53 8.63 328371
2009-10-08 8.62 8.70 8.61 8.64 304922
2009-10-09 8.60 8.62 8.53 8.59 361458
2009-10-12 8.57 8.67 8.56 8.59 291464
2009-10-13 8.56 8.63 8.53 8.63 252226
2009-10-14 8.65 8.73 8.63 8.72 394246
2009-10-15 8.66 8.75 8.63 8.70 331092
2009-10-16 8.70 8.82 8.65 8.82 416463
2009-10-19 8.90 9.02 8.85 8.94 499408
2009-10-20 9.00 9.01 8.90 9.01 365813
2009-10-21 9.00 9.06 8.86 8.87 437309
2009-10-22 8.86 8.93 8.80 8.83 407147
2009-10-23 8.88 8.88 8.66 8.69 346233
2009-10-26 8.75 8.82 8.61 8.66 369524
2009-10-27 8.63 8.67 8.57 8.64 360601
2009-10-28 8.60 8.63 8.27 8.28 437022
2009-10-29 8.04 8.53 8.02 8.45 339023
2009-10-30 8.36 8.41 8.10 8.13 495510
2009-11-02 8.13 8.39 8.12 8.20 529096
2009-11-03 8.09 8.11 7.79 8.03 897085
2009-11-04 8.08 8.22 8.06 8.15 516553
2009-11-05 8.17 8.29 8.17 8.29 472603
2009-11-06 8.29 8.29 8.20 8.24 356372
2009-11-09 8.29 8.36 8.28 8.33 574556
2009-11-10 8.32 8.40 8.27 8.36 507425
2009-11-11 8.42 8.63 8.42 8.62 923516
2009-11-12 8.59 8.64 8.51 8.52 555131
2009-11-13 8.55 8.58 8.46 8.53 618935
2009-11-16 8.62 8.62 8.52 8.56 667547
2009-11-17 8.56 8.69 8.52 8.69 538107
2009-11-18 8.67 8.79 8.63 8.76 491275
2009-11-19 8.72 8.72 8.42 8.56 739398
2009-11-20 8.53 8.56 8.41 8.48 655487
2009-11-23 8.56 8.61 8.51 8.54 546862
2009-11-24 8.54 8.60 8.50 8.54 300258
2009-11-25 8.55 8.64 8.55 8.63 275887
2009-11-27 8.54 8.59 8.47 8.55 156853
2009-11-30 8.54 8.64 8.52 8.58 382216
2009-12-01 8.57 8.70 8.57 8.66 414538
2009-12-02 8.64 8.70 8.64 8.67 383619
2009-12-03 8.64 8.69 8.62 8.62 334834
2009-12-04 8.67 8.72 8.57 8.61 320290
2009-12-07 8.59 8.67 8.57 8.58 339877
2009-12-08 8.57 8.70 8.48 8.65 459176
2009-12-09 8.64 8.75 8.61 8.75 477156
2009-12-10 8.75 8.77 8.71 8.73 504909
2009-12-11 8.75 8.79 8.61 8.68 599002
2009-12-14 8.70 8.75 8.67 8.71 441149
2009-12-15 8.67 8.76 8.37 8.71 542704
2009-12-16 8.74 8.76 8.69 8.73 519685
2009-12-17 8.69 8.69 8.58 8.68 463681
2009-12-18 8.67 8.72 8.60 8.72 443248
2009-12-21 8.80 8.80 8.70 8.74 443986
2009-12-22 8.69 8.75 8.69 8.73 467752
2009-12-23 8.71 8.85 8.71 8.85 423905
2009-12-24 8.85 8.90 8.81 8.85 191811
2009-12-28 8.85 8.89 8.75 8.76 385580
2009-12-29 8.71 8.79 8.71 8.72 418340
2009-12-30 8.64 8.76 8.64 8.70 446218
2009-12-31 8.69 8.76 8.67 8.76 464000
2010-01-04 8.77 8.90 8.77 8.88 549938
2010-01-05 8.91 8.93 8.84 8.91 363045
2010-01-06 8.92 8.96 8.90 8.91 459220
2010-01-07 8.95 8.99 8.89 8.99 518159
2010-01-08 8.96 8.98 8.93 8.98 518871
2010-01-11 8.99 9.00 8.93 9.00 613845
2010-01-12 8.98 9.02 8.92 8.98 438428
2010-01-13 9.03 9.03 8.93 8.98 503310
2010-01-14 8.98 9.05 8.97 9.02 427844
2010-01-15 9.02 9.05 8.90 8.94 412240
2010-01-19 8.96 9.02 8.94 9.00 452249
2010-01-20 8.95 9.00 8.92 8.99 501059
2010-01-21 8.96 8.99 8.72 8.82 622372
2010-01-22 8.80 8.82 8.55 8.57 480803
2010-01-25 8.62 8.67 8.56 8.62 476928
2010-01-26 8.58 8.66 8.57 8.64 472798
2010-01-27 8.60 8.65 8.50 8.65 433780
2010-01-28 8.64 8.68 8.44 8.56 567320
2010-01-29 8.57 8.62 8.46 8.48 447262
2010-02-01 8.57 8.58 8.49 8.56 370234
2010-02-02 8.58 8.71 8.55 8.70 505225
2010-02-03 8.68 8.73 8.65 8.73 402305
2010-02-04 8.65 8.69 8.45 8.48 708410
2010-02-05 8.48 8.48 7.91 8.25 1089612
2010-02-08 8.20 8.29 8.14 8.14 467288
2010-02-09 8.21 8.27 8.15 8.23 468935
2010-02-10 8.26 8.31 8.20 8.24 440718
2010-02-11 8.25 8.38 8.22 8.36 303727
2010-02-12 8.38 8.39 8.25 8.35 342707
2010-02-16 8.42 8.50 8.34 8.48 495067
2010-02-17 8.53 8.58 8.47 8.52 482394
2010-02-18 8.53 8.59 8.52 8.52 450076
2010-02-19 8.50 8.66 8.50 8.63 536798
2010-02-22 8.65 8.66 8.59 8.62 382588
2010-02-23 8.61 8.67 8.56 8.66 600090
2010-02-24 8.69 8.69 8.60 8.68 437295
2010-02-25 8.67 8.67 8.56 8.66 333736
2010-02-26 8.60 8.75 8.60 8.75 459321
2010-03-01 8.76 8.83 8.75 8.80 350587
2010-03-02 8.81 8.87 8.78 8.83 355717
2010-03-03 8.85 8.88 8.78 8.80 392707
2010-03-04 8.80 8.85 8.78 8.84 467647
2010-03-05 8.87 8.94 8.86 8.92 322465
2010-03-08 8.95 8.97 8.90 8.96 330804
2010-03-09 8.91 8.98 8.87 8.98 319401
2010-03-10 8.95 8.99 8.93 8.97 381239
2010-03-11 8.91 9.00 8.91 8.99 434155
2010-03-12 8.98 9.05 8.98 9.05 462361
2010-03-15 9.04 9.04 8.97 9.00 339126
2010-03-16 9.01 9.05 9.00 9.03 346376
2010-03-17 9.04 9.20 9.04 9.15 586898
2010-03-18 9.14 9.18 9.06 9.09 544390
2010-03-19 9.07 9.12 9.03 9.08 372650
2010-03-22 9.11 9.11 9.00 9.05 321191
2010-03-23 9.03 9.14 9.03 9.10 424210
2010-03-24 9.09 9.19 9.06 9.13 428617
2010-03-25 9.16 9.21 9.12 9.13 439590
2010-03-26 9.13 9.19 9.11 9.15 390503
2010-03-29 9.15 9.17 9.13 9.15 333692
2010-03-30 9.15 9.19 9.13 9.13 276940
2010-03-31 9.12 9.15 9.11 9.15 373419
2010-04-01 9.15 9.20 9.14 9.20 324847
2010-04-05 9.20 9.30 9.17 9.30 417019
2010-04-06 9.30 9.30 9.22 9.26 483698
2010-04-07 9.26 9.28 9.18 9.21 483535
2010-04-08 9.16 9.26 9.12 9.25 334191
2010-04-09 9.20 9.25 9.18 9.20 405883
2010-04-12 9.20 9.29 9.20 9.25 409745
2010-04-13 9.25 9.32 9.22 9.32 627962
2010-04-14 9.32 9.37 9.31 9.33 364180
2010-04-15 9.31 9.37 9.28 9.31 354093
2010-04-16 9.30 9.30 9.14 9.16 526940
2010-04-19 9.10 9.21 9.07 9.15 553921
2010-04-20 9.19 9.31 9.18 9.30 419141
2010-04-21 9.29 9.31 9.21 9.30 421414
2010-04-22 9.24 9.25 9.17 9.24 346930
2010-04-23 9.24 9.29 9.22 9.26 396483
2010-04-26 9.28 9.32 9.25 9.28 385717
2010-04-27 9.27 9.30 9.14 9.14 400485
2010-04-28 9.17 9.21 9.10 9.17 387591
2010-04-29 9.21 9.30 9.20 9.29 341685
2010-04-30 9.28 9.29 9.22 9.24 320999
2010-05-03 9.25 9.30 9.23 9.28 348321
2010-05-04 9.22 9.22 9.11 9.11 482348
2010-05-05 9.09 9.09 8.46 8.87 1107477
2010-05-06 8.82 8.83 4.99 8.34 2178838
2010-05-07 8.29 8.60 8.07 8.37 926583
2010-05-10 8.58 8.76 8.56 8.63 542003
2010-05-11 8.55 8.74 8.53 8.58 473439
2010-05-12 8.63 8.79 8.61 8.79 388415
2010-05-13 8.78 8.78 8.66 8.66 304405
2010-05-14 8.65 8.65 8.45 8.49 438301
2010-05-17 8.58 8.58 8.32 8.47 419120
2010-05-18 8.51 8.57 8.32 8.41 446896
2010-05-19 8.41 8.41 8.25 8.40 476717
2010-05-20 8.33 8.33 7.94 8.00 1005924
2010-05-21 7.88 8.15 7.75 8.07 583669
2010-05-24 8.02 8.17 8.00 8.03 318405
2010-05-25 7.95 7.97 7.75 7.96 560085
2010-05-26 7.98 8.13 7.92 7.93 488247
2010-05-27 8.01 8.27 8.01 8.27 751738
2010-05-28 8.22 8.24 8.15 8.22 296493
2010-06-01 8.10 8.27 8.07 8.10 369817
2010-06-02 8.09 8.22 8.05 8.21 349513
2010-06-03 8.21 8.33 8.15 8.17 393349
2010-06-04 8.12 8.16 8.01 8.03 439562
2010-06-07 8.08 8.10 7.88 7.91 392395
2010-06-08 7.86 7.96 7.80 7.93 411359
2010-06-09 7.97 8.03 7.87 7.87 310269
2010-06-10 7.95 8.03 7.92 7.93 517087
2010-06-11 7.91 8.02 7.91 8.02 287721
2010-06-14 8.06 8.10 8.00 8.02 268389
2010-06-15 8.10 8.19 8.05 8.18 390205
2010-06-16 8.10 8.24 8.10 8.23 470124
2010-06-17 8.25 8.27 8.19 8.25 420261
2010-06-18 8.30 8.33 8.21 8.27 356187
2010-06-21 8.30 8.35 8.21 8.21 287349
2010-06-22 8.19 8.26 8.12 8.15 276824
2010-06-23 8.16 8.16 8.05 8.15 313794
2010-06-24 8.07 8.12 8.02 8.05 373763
2010-06-25 8.06 8.11 8.01 8.11 296415
2010-06-28 8.09 8.12 8.04 8.08 306586
2010-06-29 7.99 8.01 7.75 7.78 535634
2010-06-30 7.73 7.82 7.66 7.70 453919
2010-07-01 7.65 7.69 7.48 7.69 758281
2010-07-02 7.65 7.70 7.55 7.66 386907
2010-07-06 7.79 7.79 7.54 7.60 529724
2010-07-07 7.63 7.84 7.63 7.83 612949
2010-07-08 7.83 7.83 7.71 7.83 373917
2010-07-09 7.79 7.90 7.79 7.90 344412
2010-07-12 7.91 7.95 7.88 7.91 491189
2010-07-13 7.97 8.08 7.93 8.08 632482
2010-07-14 8.06 8.08 7.97 8.02 405996
2010-07-15 8.05 8.05 7.94 8.01 340398
2010-07-16 7.98 7.99 7.84 7.85 474212
2010-07-19 7.89 7.97 7.86 7.96 415285
2010-07-20 7.89 8.06 7.87 8.02 383239
2010-07-21 8.06 8.06 7.93 7.95 409074
2010-07-22 8.03 8.17 8.03 8.16 419226
2010-07-23 8.14 8.25 8.13 8.24 362212
2010-07-26 8.24 8.33 8.23 8.30 418885
2010-07-27 8.33 8.35 8.27 8.29 451350
2010-07-28 8.27 8.32 8.24 8.28 411454
2010-07-29 8.30 8.35 8.23 8.35 382350
2010-07-30 8.25 8.38 8.24 8.37 268665
2010-08-02 8.42 8.50 8.40 8.46 345651
2010-08-03 8.46 8.50 8.38 8.47 312300
2010-08-04 8.49 8.52 8.45 8.49 432107
2010-08-05 8.47 8.54 8.44 8.50 289406
2010-08-06 8.41 8.53 8.41 8.52 479008
2010-08-09 8.51 8.55 8.48 8.50 374152
2010-08-10 8.48 8.48 8.40 8.48 327089
2010-08-11 8.39 8.39 8.26 8.26 335352
2010-08-12 8.22 8.31 8.20 8.30 394555
2010-08-13 8.33 8.34 8.27 8.31 255259
2010-08-16 8.29 8.31 8.26 8.29 437483
2010-08-17 8.32 8.44 8.31 8.42 462827
2010-08-18 8.37 8.55 8.36 8.51 470661
2010-08-19 8.46 8.47 8.30 8.39 356515
2010-08-20 8.31 8.43 8.29 8.37 381436
2010-08-23 8.34 8.39 8.28 8.29 353833
2010-08-24 8.28 8.28 8.16 8.22 467914
2010-08-25 8.18 8.24 8.12 8.24 441232
2010-08-26 8.24 8.28 8.11 8.12 388963
2010-08-27 8.15 8.25 8.09 8.22 388825
2010-08-30 8.18 8.26 8.13 8.15 393949
2010-08-31 8.10 8.22 8.09 8.16 376958
2010-09-01 8.19 8.41 8.19 8.35 473206
2010-09-02 8.31 8.45 8.28 8.44 433226
2010-09-03 8.49 8.59 8.46 8.53 505837
2010-09-07 8.49 8.49 8.39 8.41 329753
2010-09-08 8.42 8.50 8.38 8.49 409129
2010-09-09 8.56 8.60 8.50 8.55 384087
2010-09-10 8.55 8.64 8.55 8.64 398104
2010-09-13 8.73 8.73 8.63 8.68 603823
2010-09-14 8.65 8.73 8.64 8.67 391898
2010-09-15 8.69 8.70 8.63 8.69 425785
2010-09-16 8.68 8.72 8.63 8.67 535834
2010-09-17 8.67 8.74 8.65 8.72 555242
2010-09-20 8.72 8.82 8.69 8.71 660941
2010-09-21 8.78 8.80 8.71 8.72 428836
2010-09-22 8.70 8.76 8.68 8.70 459953
2010-09-23 8.67 8.78 8.66 8.68 455409
2010-09-24 8.71 8.85 8.71 8.83 357914
2010-09-27 8.80 8.86 8.79 8.83 540860
2010-09-28 8.84 8.85 8.75 8.84 478259
2010-09-29 8.80 8.88 8.80 8.81 334665
2010-09-30 8.90 8.93 8.78 8.82 387848
2010-10-01 8.88 8.90 8.84 8.88 282793
2010-10-04 8.68 8.85 8.65 8.81 644512
2010-10-05 8.87 8.94 8.85 8.89 888080
2010-10-06 8.90 8.94 8.89 8.90 461808
2010-10-07 8.90 8.94 8.85 8.91 343981
2010-10-08 8.90 8.98 8.89 8.98 514909
2010-10-11 8.97 8.97 8.92 8.95 510734
2010-10-12 8.92 8.98 8.90 8.95 414074
2010-10-13 8.96 9.05 8.93 9.01 623477
2010-10-14 9.02 9.05 8.95 9.00 409184
2010-10-15 9.05 9.10 8.95 8.95 541514
2010-10-18 8.93 9.03 8.91 9.02 443475
2010-10-19 8.94 9.01 8.85 8.93 514416
2010-10-20 8.93 9.01 8.90 8.96 460489
2010-10-21 8.98 9.05 8.93 8.99 378632
2010-10-22 9.00 9.03 8.96 8.98 391708
2010-10-25 9.01 9.09 8.99 9.00 485911
2010-10-26 8.99 9.05 8.96 9.05 469075
2010-10-27 8.99 9.03 8.93 9.03 338792
2010-10-28 9.03 9.05 8.96 9.02 371322
2010-10-29 8.98 9.06 8.98 9.06 304187
2010-11-01 9.05 9.11 8.98 8.99 337733
2010-11-02 9.04 9.09 9.04 9.06 309938
2010-11-03 9.08 9.10 9.02 9.09 333639
2010-11-04 9.15 9.25 9.13 9.25 594437
2010-11-05 9.26 9.33 9.26 9.33 464783
2010-11-08 9.25 9.30 9.23 9.25 651743
2010-11-09 9.29 9.33 9.17 9.19 425695
2010-11-10 9.18 9.22 9.08 9.22 441961
2010-11-11 9.13 9.18 9.08 9.16 452142
2010-11-12 9.10 9.15 8.98 9.06 497823
2010-11-15 9.06 9.08 8.97 9.06 479164
2010-11-16 9.04 9.04 8.81 8.88 650830
2010-11-17 8.84 8.93 8.84 8.93 485953
2010-11-18 9.01 9.05 8.98 9.02 401934
2010-11-19 9.00 9.05 8.96 9.01 383597
2010-11-22 8.96 9.05 8.93 9.05 374411
2010-11-23 8.94 8.97 8.88 8.90 500541
2010-11-24 8.93 9.03 8.93 8.99 422877
2010-11-26 8.95 9.00 8.92 8.93 127851
2010-11-29 8.91 8.93 8.83 8.91 429786
2010-11-30 8.88 8.90 8.83 8.88 326734
2010-12-01 8.94 9.03 8.94 9.01 457528
2010-12-02 9.00 9.17 9.00 9.16 436390
2010-12-03 9.11 9.17 9.06 9.16 443546
2010-12-06 9.11 9.15 9.07 9.13 492019
2010-12-07 9.16 9.18 9.07 9.08 379527
2010-12-08 9.08 9.14 9.05 9.07 425610
2010-12-09 9.07 9.12 9.03 9.05 451521
2010-12-10 9.08 9.11 9.05 9.07 448291
2010-12-13 9.08 9.16 9.08 9.08 610287
2010-12-14 9.09 9.16 9.07 9.10 539075
2010-12-15 9.09 9.14 9.05 9.09 481465
2010-12-16 9.06 9.14 9.06 9.14 407628
2010-12-17 9.15 9.17 9.10 9.10 432874
2010-12-20 9.09 9.16 9.06 9.14 406927
2010-12-21 9.18 9.19 9.11 9.14 379895
2010-12-22 9.14 9.24 9.11 9.20 518630
2010-12-23 9.17 9.27 9.17 9.26 485803
2010-12-27 9.22 9.30 9.20 9.29 303366
2010-12-28 9.27 9.30 9.24 9.26 507213
2010-12-29 9.21 9.22 9.17 9.18 465990
2010-12-30 9.20 9.24 9.18 9.22 562165
2010-12-31 9.25 9.28 9.20 9.26 290883
2011-01-03 9.28 9.38 9.27 9.35 414950
2011-01-04 9.38 9.39 9.26 9.30 441412
2011-01-05 9.33 9.43 9.30 9.43 633382
2011-01-06 9.40 9.44 9.34 9.39 579819
2011-01-07 9.36 9.44 9.32 9.36 452749
2011-01-10 9.29 9.39 9.29 9.38 512181
2011-01-11 9.40 9.43 9.34 9.37 419670
2011-01-12 9.38 9.47 9.38 9.44 385185
2011-01-13 9.44 9.50 9.42 9.46 543883
2011-01-14 9.44 9.53 9.42 9.53 459651
2011-01-18 9.51 9.51 9.45 9.46 430098
2011-01-19 9.42 9.46 9.35 9.35 436950
2011-01-20 9.34 9.35 9.29 9.34 351142
2011-01-21 9.35 9.42 9.33 9.34 399197
2011-01-24 9.32 9.41 9.28 9.39 580540
2011-01-25 9.40 9.45 9.34 9.41 548522
2011-01-26 9.42 9.48 9.39 9.44 448542
2011-01-27 9.44 9.50 9.41 9.45 384082
2011-01-28 9.43 9.47 9.27 9.27 474942
2011-01-31 9.28 9.36 9.28 9.29 442146
2011-02-01 9.34 9.46 9.34 9.45 430234
2011-02-02 9.43 9.51 9.39 9.41 501911
2011-02-03 9.42 9.48 9.38 9.46 333567
2011-02-04 9.45 9.49 9.41 9.46 304080
2011-02-07 9.49 9.60 9.49 9.59 488362
2011-02-08 9.50 9.60 9.49 9.60 398497
2011-02-09 9.52 9.57 9.49 9.56 517659
2011-02-10 9.50 9.60 9.46 9.55 497730
2011-02-11 9.52 9.63 9.50 9.63 364124
2011-02-14 9.60 9.65 9.59 9.65 422571
2011-02-15 9.62 9.65 9.57 9.61 633277
2011-02-16 9.61 9.69 9.61 9.67 717840
2011-02-17 9.67 9.77 9.65 9.75 649413
2011-02-18 9.74 9.85 9.71 9.80 929092
2011-02-22 9.75 9.75 9.55 9.60 666610
2011-02-23 9.61 9.64 9.45 9.52 627633
2011-02-24 9.52 9.57 9.40 9.49 798489
2011-02-25 9.53 9.62 9.53 9.59 327717
2011-02-28 9.62 9.73 9.62 9.71 426268
2011-03-01 9.75 9.75 9.57 9.58 489984
2011-03-02 9.60 9.63 9.55 9.59 406143
2011-03-03 9.63 9.74 9.63 9.74 498007
2011-03-04 9.71 9.73 9.59 9.68 331966
2011-03-07 9.69 9.73 9.56 9.64 382959
2011-03-08 9.60 9.69 9.55 9.62 439294
2011-03-09 9.58 9.67 9.56 9.62 463898
2011-03-10 9.61 9.61 9.44 9.50 575310
2011-03-11 9.46 9.59 9.42 9.57 411708
2011-03-14 9.50 9.51 9.42 9.48 370898
2011-03-15 9.41 9.41 9.19 9.40 531996
2011-03-16 9.36 9.39 9.15 9.24 568236
2011-03-17 9.29 9.39 9.24 9.30 484750
2011-03-18 9.34 9.46 9.31 9.35 376935
2011-03-21 9.42 9.52 9.40 9.45 401767
2011-03-22 9.41 9.48 9.40 9.42 385446
2011-03-23 9.41 9.50 9.39 9.50 297484
2011-03-24 9.55 9.57 9.48 9.56 372489
2011-03-25 9.53 9.62 9.51 9.55 466024
2011-03-28 9.56 9.61 9.53 9.55 320904
2011-03-29 9.57 9.67 9.52 9.66 629995
2011-03-30 9.68 9.75 9.68 9.70 331172
2011-03-31 9.65 9.84 9.65 9.73 702305
2011-04-01 9.74 9.85 9.72 9.77 377011
2011-04-04 9.79 9.81 9.75 9.77 215846
2011-04-05 9.83 9.85 9.75 9.78 371560
2011-04-06 9.84 9.87 9.75 9.78 434224
2011-04-07 9.81 9.84 9.75 9.76 277258
2011-04-08 9.76 9.82 9.70 9.74 387556
2011-04-11 9.74 9.75 9.61 9.67 477220
2011-04-12 9.61 9.63 9.55 9.60 316293
2011-04-13 9.63 9.64 9.52 9.60 407208
2011-04-14 9.57 9.63 9.52 9.61 390669
2011-04-15 9.66 9.70 9.61 9.64 292571
2011-04-18 9.49 9.56 9.46 9.54 429816
2011-04-19 9.52 9.60 9.52 9.58 442496
2011-04-20 9.61 9.76 9.61 9.67 524553
2011-04-21 9.72 9.79 9.71 9.73 311441
2011-04-25 9.69 9.77 9.67 9.75 406179
2011-04-26 9.80 9.84 9.76 9.84 465527
2011-04-27 9.87 9.89 9.79 9.87 393523
2011-04-28 9.87 9.93 9.83 9.92 364797
2011-04-29 9.93 9.96 9.88 9.96 364343
2011-05-02 10.01 10.01 9.91 9.94 379446
2011-05-03 9.91 9.92 9.82 9.88 293626
2011-05-04 9.87 9.87 9.76 9.84 432096
2011-05-05 9.75 9.77 9.65 9.67 659652
2011-05-06 9.63 9.82 9.63 9.68 494491
2011-05-09 9.63 9.77 9.63 9.72 333260
2011-05-10 9.74 9.84 9.73 9.82 300993
2011-05-11 9.77 9.82 9.66 9.69 377653
2011-05-12 9.70 9.74 9.61 9.73 392519
2011-05-13 9.72 9.76 9.66 9.72 325029
2011-05-16 9.73 9.74 9.65 9.68 261440
2011-05-17 9.65 9.67 9.57 9.65 342925
2011-05-18 9.66 9.74 9.65 9.71 470811
2011-05-19 9.72 9.78 9.69 9.78 424438
2011-05-20 9.78 9.83 9.68 9.76 734676
2011-05-23 9.69 9.69 9.60 9.63 447515
2011-05-24 9.68 9.71 9.64 9.68 376832
2011-05-25 9.50 9.69 9.34 9.66 896597
2011-05-26 9.66 9.70 9.60 9.70 339514
2011-05-27 9.70 9.77 9.69 9.77 266066
2011-05-31 9.76 9.84 9.74 9.79 491433
2011-06-01 9.78 9.80 9.66 9.68 436997
2011-06-02 9.56 9.70 9.56 9.65 275500
2011-06-03 9.55 9.63 9.49 9.55 402706
2011-06-06 9.52 9.56 9.41 9.49 495199
2011-06-07 9.45 9.57 9.45 9.47 322054
2011-06-08 9.39 9.43 9.33 9.35 845881
2011-06-09 9.40 9.48 9.38 9.43 399581
2011-06-10 9.42 9.44 9.28 9.36 372916
2011-06-13 9.37 9.37 9.20 9.24 572738
2011-06-14 9.30 9.36 9.27 9.35 419608
2011-06-15 9.30 9.31 9.14 9.19 454548
2011-06-16 9.19 9.25 9.14 9.20 341138
2011-06-17 9.25 9.27 9.17 9.20 301637
2011-06-20 9.19 9.29 9.18 9.27 340990
2011-06-21 9.28 9.39 9.28 9.37 341017
2011-06-22 9.34 9.41 9.32 9.35 255807
2011-06-23 9.32 9.35 9.16 9.35 413556
2011-06-24 9.35 9.40 9.27 9.35 331203
2011-06-27 9.31 9.41 9.29 9.40 366344
2011-06-28 9.42 9.48 9.38 9.47 368635
2011-06-29 9.51 9.54 9.43 9.45 419561
2011-06-30 9.50 9.57 9.50 9.57 299745
2011-07-01 9.55 9.70 9.51 9.70 211743
2011-07-05 9.67 9.71 9.62 9.69 242088
2011-07-06 9.71 9.73 9.66 9.70 360856
2011-07-07 9.76 9.83 9.75 9.79 439270
2011-07-08 9.68 9.69 9.61 9.66 284884
2011-07-11 9.63 9.63 9.51 9.59 315657
2011-07-12 9.55 9.60 9.53 9.53 285191
2011-07-13 9.50 9.57 9.47 9.49 379242
2011-07-14 9.50 9.56 9.41 9.45 336877
2011-07-15 9.49 9.52 9.45 9.47 323038
2011-07-18 9.43 9.45 9.34 9.41 363446
2011-07-19 9.45 9.55 9.44 9.52 396410
2011-07-20 9.55 9.58 9.53 9.56 316682
2011-07-21 9.59 9.68 9.58 9.68 354072
2011-07-22 9.68 9.70 9.62 9.70 241425
2011-07-25 9.59 9.65 9.56 9.58 385631
2011-07-26 9.58 9.61 9.51 9.54 353397
2011-07-27 9.51 9.52 9.27 9.30 547559
2011-07-28 9.26 9.35 9.22 9.24 376372
2011-07-29 9.14 9.20 9.00 9.19 902453
2011-08-01 9.23 9.27 9.08 9.26 552185
2011-08-02 9.20 9.25 9.06 9.09 501021
2011-08-03 9.11 9.13 8.90 9.08 654257
2011-08-04 9.02 9.02 8.60 8.63 1103993
2011-08-05 8.69 8.77 8.36 8.60 1048013
2011-08-08 8.17 8.32 7.82 7.84 1333816
2011-08-09 7.79 8.21 7.76 8.21 1159776
2011-08-10 7.96 8.26 7.93 8.00 761223
2011-08-11 8.10 8.47 8.07 8.36 624140
2011-08-12 8.41 8.55 8.37 8.47 512493
2011-08-15 8.60 8.68 8.55 8.66 371495
2011-08-16 8.54 8.66 8.49 8.57 469911
2011-08-17 8.61 8.72 8.56 8.56 393489
2011-08-18 8.27 8.38 8.17 8.25 501788
2011-08-19 8.07 8.30 8.06 8.08 440187
2011-08-22 8.27 8.29 8.06 8.10 283677
2011-08-23 8.12 8.39 8.11 8.36 432458
2011-08-24 8.38 8.52 8.33 8.52 345805
2011-08-25 8.65 8.65 8.32 8.42 374389
2011-08-26 8.34 8.52 8.26 8.48 235359
2011-08-29 8.55 8.73 8.55 8.73 326117
2011-08-30 8.67 8.76 8.61 8.75 478663
2011-08-31 8.78 8.86 8.71 8.76 518866
2011-09-01 8.75 8.81 8.70 8.73 351830
2011-09-02 8.54 8.64 8.47 8.57 262252
2011-09-06 8.21 8.44 8.21 8.43 432163
2011-09-07 8.48 8.61 8.48 8.59 397826
2011-09-08 8.50 8.61 8.48 8.51 291056
2011-09-09 8.37 8.45 8.26 8.34 505681
2011-09-12 8.19 8.34 8.13 8.32 458939
2011-09-13 8.33 8.38 8.29 8.35 370261
2011-09-14 8.42 8.53 8.31 8.48 412477
2011-09-15 8.57 8.60 8.49 8.60 370189
2011-09-16 8.61 8.65 8.58 8.60 391018
2011-09-19 8.50 8.55 8.43 8.54 379828
2011-09-20 8.55 8.64 8.50 8.50 506847
2011-09-21 8.53 8.54 8.26 8.27 324406
2011-09-22 8.07 8.09 7.95 8.06 641988
2011-09-23 8.00 8.04 7.91 7.98 584452
2011-09-26 8.02 8.13 7.93 8.11 405565
2011-09-27 8.22 8.33 8.15 8.18 520905
2011-09-28 8.17 8.24 8.05 8.07 378261
2011-09-29 8.13 8.22 8.00 8.11 370384
2011-09-30 7.98 8.08 7.95 7.96 342740
2011-10-03 7.85 7.94 7.64 7.65 568659
2011-10-04 7.52 7.67 7.38 7.67 682534
2011-10-05 7.68 7.88 7.62 7.88 795407
2011-10-06 7.82 8.00 7.77 8.00 347489
2011-10-07 8.03 8.04 7.86 7.91 404660
2011-10-10 8.04 8.14 7.99 8.14 370458
2011-10-11 8.07 8.19 8.04 8.15 409729
2011-10-12 8.18 8.31 8.18 8.22 487449
2011-10-13 8.19 8.25 8.11 8.22 370001
2011-10-14 8.41 8.41 8.28 8.35 374415
2011-10-17 8.29 8.35 8.22 8.26 459063
2011-10-18 8.24 8.49 8.20 8.44 521817
2011-10-19 8.40 8.49 8.33 8.38 423585
2011-10-20 8.34 8.39 8.23 8.36 381181
2011-10-21 8.44 8.50 8.38 8.48 490467
2011-10-24 8.45 8.63 8.45 8.60 446930
2011-10-25 8.54 8.55 8.42 8.45 425777
2011-10-26 8.51 8.56 8.43 8.54 313738
2011-10-27 8.81 8.83 8.69 8.77 538567
2011-10-28 8.75 8.82 8.71 8.82 646589
2011-10-31 8.70 8.75 8.65 8.69 420510
2011-11-01 8.40 8.53 8.40 8.48 403859
2011-11-02 8.53 8.61 8.52 8.59 333270
2011-11-03 8.65 8.71 8.57 8.70 487101
2011-11-04 8.69 8.69 8.61 8.69 368749
2011-11-07 8.65 8.72 8.59 8.72 227428
2011-11-08 8.67 8.76 8.63 8.73 356376
2011-11-09 8.53 8.62 8.45 8.50 466014
2011-11-10 8.62 8.64 8.48 8.52 452641
2011-11-11 8.67 8.73 8.60 8.61 492444
2011-11-14 8.64 8.66 8.49 8.58 482351
2011-11-15 8.58 8.64 8.49 8.63 691339
2011-11-16 8.57 8.64 8.50 8.53 474029
2011-11-17 8.53 8.56 8.32 8.40 612045
2011-11-18 8.41 8.45 8.34 8.38 455363
2011-11-21 8.23 8.27 8.12 8.23 503355
2011-11-22 8.19 8.27 8.13 8.18 422549
2011-11-23 8.10 8.10 7.97 8.00 353681
2011-11-25 7.99 8.06 7.99 8.00 109052
2011-11-28 8.17 8.22 8.04 8.08 353796
2011-11-29 8.09 8.19 8.09 8.17 380223
2011-11-30 8.33 8.42 8.31 8.42 588799
2011-12-01 8.40 8.50 8.39 8.50 494324
2011-12-02 8.55 8.58 8.46 8.48 393362
2011-12-05 8.55 8.61 8.50 8.55 439665
2011-12-06 8.52 8.61 8.48 8.57 533953
2011-12-07 8.56 8.60 8.49 8.56 566548
2011-12-08 8.44 8.49 8.28 8.29 795796
2011-12-09 8.34 8.46 8.32 8.39 715754
2011-12-12 8.31 8.35 8.21 8.27 443036
2011-12-13 8.30 8.34 8.11 8.16 707148
2011-12-14 8.12 8.17 8.05 8.08 462560
2011-12-15 8.20 8.24 8.08 8.13 545089
2011-12-16 8.14 8.24 8.10 8.13 451273
2011-12-19 8.18 8.20 8.06 8.10 601262
2011-12-20 8.18 8.30 8.18 8.25 578307
2011-12-21 8.26 8.29 8.16 8.23 502538
2011-12-22 8.24 8.33 8.24 8.32 585031
2011-12-23 8.30 8.46 8.30 8.45 441269
2011-12-27 8.40 8.52 8.40 8.47 618089
2011-12-28 8.41 8.42 8.27 8.30 443383
2011-12-29 8.27 8.34 8.26 8.31 715496
2011-12-30 8.30 8.40 8.28 8.35 655872
2012-01-03 8.47 8.50 8.45 8.45 274458
2012-01-04 8.42 8.56 8.34 8.56 692799
2012-01-05 8.49 8.58 8.46 8.56 497224
2012-01-06 8.60 8.66 8.53 8.65 552021
2012-01-09 8.65 8.73 8.63 8.68 482745
2012-01-10 8.76 8.81 8.73 8.80 627467
2012-01-11 8.78 8.79 8.72 8.79 393762
2012-01-12 8.79 8.80 8.71 8.77 336291
2012-01-13 8.68 8.75 8.64 8.73 402146
2012-01-17 8.77 8.82 8.69 8.69 409647
2012-01-18 8.64 8.82 8.64 8.79 432353
2012-01-19 8.82 8.89 8.81 8.89 378509
2012-01-20 8.88 8.89 8.82 8.88 364487
2012-01-23 8.85 8.94 8.84 8.92 357050
2012-01-24 8.83 8.92 8.83 8.92 529720
2012-01-25 8.89 9.04 8.85 9.01 389350
2012-01-26 9.02 9.09 8.95 8.99 555783
2012-01-27 8.94 9.05 8.93 9.03 339619
2012-01-30 8.93 8.99 8.91 8.96 423958
2012-01-31 9.00 9.08 8.94 9.02 449582
2012-02-01 9.15 9.25 9.15 9.21 1053012
2012-02-02 9.23 9.29 9.22 9.29 739229
2012-02-03 9.34 9.38 9.33 9.37 733190
2012-02-06 9.27 9.37 9.24 9.33 957531
2012-02-07 9.34 9.46 9.27 9.46 723385
2012-02-08 9.41 9.42 9.35 9.37 560428
2012-02-09 9.40 9.56 9.39 9.55 951725
2012-02-10 9.44 9.52 9.38 9.46 750737
2012-02-13 9.52 9.53 9.39 9.51 693722
2012-02-14 9.48 9.49 9.38 9.43 672729
2012-02-15 9.52 9.67 9.37 9.41 861457
2012-02-16 9.40 9.47 9.36 9.43 805254
2012-02-17 9.50 9.64 9.49 9.58 730370
2012-02-21 9.62 9.69 9.58 9.67 772079
2012-02-22 9.63 9.70 9.60 9.68 583254
2012-02-23 9.66 9.76 9.66 9.72 590280
2012-02-24 9.74 9.82 9.69 9.80 768848
2012-02-27 9.77 9.79 9.65 9.65 1019143
2012-02-28 9.68 9.77 9.68 9.77 600535
2012-02-29 9.78 9.83 9.73 9.76 651902
2012-03-01 9.80 9.87 9.80 9.83 543424
2012-03-02 9.83 9.85 9.76 9.80 313599
2012-03-05 9.82 9.82 9.72 9.74 500508
2012-03-06 9.78 9.78 9.54 9.59 560379
2012-03-07 9.66 9.71 9.61 9.70 689126
2012-03-08 9.66 9.75 9.62 9.74 506140
2012-03-09 9.74 9.77 9.62 9.67 581575
2012-03-12 9.70 9.79 9.68 9.79 509310
2012-03-13 9.83 9.89 9.78 9.88 1011090
2012-03-14 9.90 9.94 9.83 9.93 898021
2012-03-15 10.00 10.06 9.93 10.02 1010260
2012-03-16 10.03 10.03 9.87 9.93 782364
2012-03-19 9.90 10.00 9.89 9.95 658526
2012-03-20 9.92 9.99 9.89 9.91 569259
2012-03-21 9.95 9.97 9.84 9.96 620261
2012-03-22 9.90 9.92 9.86 9.89 444681
2012-03-23 9.91 9.96 9.82 9.87 574620
2012-03-26 9.92 9.96 9.88 9.95 528579
2012-03-27 9.96 9.99 9.93 9.93 720593
2012-03-28 9.95 9.96 9.86 9.93 513610
2012-03-29 9.89 9.95 9.82 9.95 684132
2012-03-30 9.96 10.00 9.93 10.00 672247
2012-04-02 9.92 10.00 9.89 9.89 709594
2012-04-03 9.91 9.91 9.79 9.80 782662
2012-04-04 9.75 9.76 9.65 9.73 882110
2012-04-05 9.69 9.70 9.57 9.63 926830
2012-04-09 9.48 9.56 9.44 9.55 475137
2012-04-10 9.52 9.55 9.33 9.39 762402
2012-04-11 9.43 9.49 9.39 9.46 608673
2012-04-12 9.46 9.60 9.44 9.58 548360
2012-04-13 9.57 9.57 9.47 9.51 420687
2012-04-16 9.71 9.71 9.48 9.58 782365
2012-04-17 9.66 9.67 9.59 9.65 631340
2012-04-18 9.61 9.68 9.59 9.64 540441
2012-04-19 9.76 9.77 9.57 9.65 491283
2012-04-20 9.69 9.70 9.61 9.61 389451
2012-04-23 9.61 9.64 9.51 9.63 472924
2012-04-24 9.63 9.68 9.61 9.68 588939
2012-04-25 9.70 9.75 9.69 9.75 438491
2012-04-26 9.71 9.78 9.71 9.76 462915
2012-04-27 9.79 9.85 9.75 9.79 491269
2012-04-30 9.79 9.88 9.77 9.88 574979
2012-05-01 9.88 9.92 9.82 9.87 558841
2012-05-02 9.84 9.89 9.82 9.88 436315
2012-05-03 9.87 9.88 9.76 9.79 495039
2012-05-04 9.77 9.78 9.66 9.71 443413
2012-05-07 9.71 9.75 9.67 9.73 451286
2012-05-08 9.61 9.65 9.48 9.60 513511
2012-05-09 9.50 9.64 9.43 9.59 383724
2012-05-10 9.66 9.72 9.57 9.63 361376
2012-05-11 9.61 9.70 9.59 9.66 416439
2012-05-14 9.57 9.59 9.45 9.45 392179
2012-05-15 9.49 9.60 9.44 9.50 683644
2012-05-16 9.53 9.54 9.36 9.42 422121
2012-05-17 9.45 9.45 9.15 9.19 610172
2012-05-18 9.24 9.26 9.11 9.14 329052
2012-05-21 9.17 9.23 9.13 9.18 374035
2012-05-22 9.17 9.26 9.12 9.17 519741
2012-05-23 9.15 9.29 9.06 9.29 408156
2012-05-24 9.27 9.33 9.23 9.31 451782
2012-05-25 9.34 9.34 9.25 9.32 310933
2012-05-29 9.33 9.42 9.32 9.41 320560
2012-05-30 9.33 9.35 9.23 9.29 398916
2012-05-31 9.30 9.33 9.18 9.28 304050
2012-06-01 9.18 9.18 9.03 9.07 524762
2012-06-04 9.11 9.14 8.98 9.00 472520
2012-06-05 9.01 9.06 8.98 9.01 490031
2012-06-06 9.08 9.18 9.06 9.12 556642
2012-06-07 9.17 9.23 9.11 9.20 582085
2012-06-08 9.07 9.13 9.04 9.07 417912
2012-06-11 9.12 9.17 9.11 9.13 415116
2012-06-12 9.15 9.20 9.09 9.20 380135
2012-06-13 9.20 9.26 9.14 9.20 419127
2012-06-14 9.18 9.23 9.10 9.11 500236
2012-06-15 9.21 9.34 9.16 9.17 770977
2012-06-18 9.19 9.34 9.16 9.32 333081
2012-06-19 9.36 9.51 9.34 9.48 511484
2012-06-20 9.48 9.48 9.38 9.45 325104
2012-06-21 9.49 9.49 9.32 9.34 362959
2012-06-22 9.41 9.43 9.35 9.40 341968
2012-06-25 9.36 9.40 9.27 9.36 489517
2012-06-26 9.40 9.45 9.36 9.41 432287
2012-06-27 9.52 9.54 9.43 9.46 337046
2012-06-28 9.42 9.50 9.37 9.48 362539
2012-06-29 9.64 9.65 9.55 9.65 519586
2012-07-02 9.47 9.72 9.47 9.69 268170
2012-07-03 9.78 9.86 9.67 9.80 226571
2012-07-05 9.74 9.80 9.70 9.80 262590
2012-07-06 9.67 9.80 9.60 9.62 321724
2012-07-09 9.62 9.67 9.60 9.64 342019
2012-07-10 9.74 9.75 9.54 9.58 468303
2012-07-11 9.63 9.63 9.44 9.50 389419
2012-07-12 9.48 9.58 9.35 9.57 403690
2012-07-13 9.66 9.69 9.59 9.64 365031
2012-07-16 9.75 9.88 9.60 9.66 579561
2012-07-17 9.72 9.78 9.62 9.75 511270
2012-07-18 9.77 9.87 9.68 9.75 491744
2012-07-19 9.75 9.87 9.74 9.87 439495
2012-07-20 9.82 9.85 9.72 9.81 305121
2012-07-23 9.74 9.74 9.65 9.70 313017
2012-07-24 9.72 9.75 9.63 9.67 394358
2012-07-25 9.75 9.76 9.61 9.68 361070
2012-07-26 9.90 9.90 9.75 9.86 436496
2012-07-27 9.90 10.00 9.78 9.93 558669
2012-07-30 9.93 10.00 9.87 9.95 445563
2012-07-31 9.98 10.03 9.88 9.90 645633
2012-08-01 9.99 10.02 9.90 9.99 481137
2012-08-02 9.98 10.03 9.88 9.96 382044
2012-08-03 10.06 10.08 9.96 9.96 535064
2012-08-06 9.95 10.08 9.95 10.01 412521
2012-08-07 10.02 10.15 10.01 10.08 410159
2012-08-08 10.15 10.15 10.01 10.03 459622
2012-08-09 10.00 10.05 9.99 10.04 346672
2012-08-10 10.05 10.10 9.96 10.09 243297
2012-08-13 10.11 10.12 9.90 9.99 348096
2012-08-14 10.04 10.07 9.97 10.00 325312
2012-08-15 10.06 10.20 10.03 10.06 491371
2012-08-16 10.08 10.23 10.05 10.13 473986
2012-08-17 10.15 10.18 10.02 10.04 368679
2012-08-20 10.03 10.04 9.89 10.00 412483
2012-08-21 10.00 10.05 9.95 10.05 434425
2012-08-22 10.01 10.05 9.79 9.96 556455
2012-08-23 9.93 9.98 9.88 9.91 382509
2012-08-24 9.90 9.94 9.86 9.94 498890
2012-08-27 9.94 9.95 9.86 9.88 396271
2012-08-28 9.84 9.95 9.81 9.94 510034
2012-08-29 9.97 10.04 9.91 10.01 398446
2012-08-30 10.02 10.05 9.89 9.92 355047
2012-08-31 9.98 10.03 9.96 10.02 292698
2012-09-04 10.02 10.06 9.96 10.00 320543
2012-09-05 10.01 10.11 9.96 10.04 482293
2012-09-06 10.13 10.15 10.00 10.06 428822
2012-09-07 9.99 10.09 9.94 10.09 387929
2012-09-10 10.13 10.15 10.01 10.15 345525
2012-09-11 10.04 10.12 10.02 10.12 376534
2012-09-12 10.15 10.15 10.05 10.12 475612
2012-09-13 10.15 10.20 10.05 10.20 499715
2012-09-14 10.30 10.48 10.20 10.27 631425
2012-09-17 10.33 10.33 10.14 10.28 431080
2012-09-18 10.27 10.29 10.15 10.29 388209
2012-09-19 10.31 10.35 10.21 10.31 386202
2012-09-20 10.23 10.30 10.19 10.23 387857
2012-09-21 10.21 10.31 10.21 10.30 509955
2012-09-24 10.30 10.33 10.24 10.31 423433
2012-09-25 10.35 10.35 10.21 10.23 578847
2012-09-26 10.16 10.23 10.13 10.16 367803
2012-09-27 10.24 10.28 10.16 10.26 296197
2012-09-28 10.21 10.24 10.10 10.17 372308
2012-10-01 10.21 10.25 10.17 10.23 297292
2012-10-02 10.30 10.30 10.18 10.18 291888
2012-10-03 10.24 10.25 10.13 10.23 414114
2012-10-04 10.15 10.23 10.14 10.23 504968
2012-10-05 10.22 10.37 10.18 10.33 400976
2012-10-08 10.36 10.36 10.27 10.36 297818
2012-10-09 10.43 10.43 10.22 10.26 420796
2012-10-10 10.21 10.29 10.04 10.08 447542
2012-10-11 10.09 10.17 10.04 10.09 298650
2012-10-12 10.18 10.18 10.11 10.17 347675
2012-10-15 10.19 10.23 10.13 10.17 313652
2012-10-16 10.33 10.44 10.24 10.33 609101
2012-10-17 10.41 10.45 10.35 10.37 430540
2012-10-18 10.41 10.42 10.23 10.29 304476
2012-10-19 10.32 10.33 10.08 10.17 396109
2012-10-22 10.17 10.24 10.08 10.22 285271
2012-10-23 10.16 10.19 9.93 9.99 566466
2012-10-24 9.95 10.14 9.93 10.10 412406
2012-10-25 10.14 10.24 10.10 10.20 321959
2012-10-26 10.10 10.26 10.07 10.20 508514
2012-10-31 10.22 10.28 10.16 10.25 565616
2012-11-01 10.21 10.35 10.18 10.27 335554
2012-11-02 10.35 10.36 10.14 10.14 270008
2012-11-05 10.17 10.21 10.05 10.07 354989
2012-11-06 10.07 10.16 10.07 10.10 389389
2012-11-07 10.10 10.10 9.90 9.99 412899
2012-11-08 9.97 10.02 9.70 9.71 589288
2012-11-09 9.68 9.69 9.52 9.64 588102
2012-11-12 9.69 9.69 9.59 9.64 323760
2012-11-13 9.60 9.83 9.51 9.53 505838
2012-11-14 9.51 9.56 9.22 9.26 1283013
2012-11-15 9.19 9.26 8.92 9.04 980134
2012-11-16 9.16 9.47 9.09 9.45 735467
2012-11-19 9.62 9.79 9.43 9.69 598418
2012-11-20 9.63 9.74 9.57 9.71 400728
2012-11-21 9.76 9.83 9.68 9.81 274469
2012-11-23 9.89 9.97 9.85 9.97 141339
2012-11-26 9.92 9.96 9.81 9.94 384011
2012-11-27 9.92 9.96 9.82 9.86 447077
2012-11-28 9.77 9.96 9.76 9.95 353377
2012-11-29 10.00 10.02 9.85 9.96 428170
2012-11-30 9.88 10.00 9.86 9.90 346854
2012-12-03 9.97 10.04 9.95 10.01 459831
2012-12-04 9.97 10.10 9.78 9.82 1239255
2012-12-05 9.86 10.04 9.82 9.98 537947
2012-12-06 10.00 10.13 9.95 10.13 678246
2012-12-07 10.08 10.08 9.89 9.93 329358
2012-12-10 9.95 10.04 9.86 9.86 343507
2012-12-11 9.92 10.09 9.85 9.98 473067
2012-12-12 10.06 10.07 9.96 9.98 307354
2012-12-13 10.03 10.03 9.79 9.82 471541
2012-12-14 9.92 10.00 9.84 9.96 489510
2012-12-17 9.93 10.02 9.88 9.96 475615
2012-12-18 10.02 10.03 9.94 10.00 420877
2012-12-19 10.00 10.12 9.96 9.98 419685
2012-12-20 9.98 10.05 9.94 9.97 439050
2012-12-21 9.89 9.98 9.89 9.97 426624
2012-12-24 9.97 10.02 9.88 9.98 127587
2012-12-26 10.04 10.05 9.91 9.97 330299
2012-12-27 9.90 9.91 9.75 9.85 424743
2012-12-28 9.73 9.81 9.70 9.75 440598
2012-12-31 9.67 9.86 9.67 9.81 509664
2013-01-02 10.00 10.03 9.93 9.98 429660
2013-01-03 10.04 10.15 9.93 10.10 401089
2013-01-04 10.35 10.37 10.11 10.15 561231
2013-01-07 10.15 10.23 10.10 10.16 299562
2013-01-08 10.19 10.28 10.16 10.27 359107
2013-01-09 10.29 10.30 10.24 10.29 334766
2013-01-10 10.25 10.38 10.25 10.36 380766
2013-01-11 10.39 10.39 10.22 10.29 409977
2013-01-14 10.23 10.34 10.22 10.25 394939
2013-01-15 10.21 10.28 10.21 10.21 423910
2013-01-16 10.19 10.33 10.18 10.33 388064
2013-01-17 10.35 10.47 10.29 10.46 415484
2013-01-18 10.41 10.53 10.27 10.41 611782
2013-01-22 10.43 10.53 10.32 10.45 366619
2013-01-23 10.51 10.53 10.36 10.48 438052
2013-01-24 10.44 10.55 10.37 10.40 439384
2013-01-25 10.39 10.49 10.30 10.42 509481
2013-01-28 10.46 10.46 10.33 10.40 392459
2013-01-29 10.39 10.49 10.39 10.49 425149
2013-01-30 10.49 10.49 10.32 10.37 341554
2013-01-31 10.40 10.40 10.31 10.40 392110
2013-02-01 10.40 10.45 10.38 10.39 359472
2013-02-04 10.49 10.49 10.35 10.45 344570
2013-02-05 10.45 10.53 10.41 10.51 317902
2013-02-06 10.50 10.54 10.47 10.54 350320
2013-02-07 10.50 10.52 10.36 10.46 401223
2013-02-08 10.40 10.50 10.38 10.48 317639
2013-02-11 10.49 10.49 10.38 10.43 260150
2013-02-12 10.40 10.46 10.39 10.43 270344
2013-02-13 10.42 10.47 10.35 10.37 364788
2013-02-14 10.37 10.42 10.30 10.42 304023
2013-02-15 10.49 10.65 10.42 10.45 524323
2013-02-19 10.45 10.56 10.44 10.51 380568
2013-02-20 10.53 10.56 10.36 10.36 411099
2013-02-21 10.36 10.42 10.24 10.28 448626
2013-02-22 10.28 10.34 10.26 10.33 278927
2013-02-25 10.31 10.39 10.25 10.25 444136
2013-02-26 10.26 10.36 10.14 10.34 412609
2013-02-27 10.26 10.38 10.26 10.35 377129
2013-02-28 10.36 10.56 10.34 10.52 481252
2013-03-01 10.49 10.52 10.36 10.38 324668
2013-03-04 10.35 10.38 10.27 10.32 372669
2013-03-05 10.40 10.45 10.35 10.36 435351
2013-03-06 10.43 10.46 10.40 10.44 357773
2013-03-07 10.53 10.53 10.46 10.51 319846
2013-03-08 10.51 10.59 10.44 10.57 428196
2013-03-11 10.52 10.54 10.47 10.52 275425
2013-03-12 10.54 10.54 10.42 10.47 321479
2013-03-13 10.49 10.55 10.41 10.53 426428
2013-03-14 10.52 10.59 10.44 10.50 353278
2013-03-15 10.53 10.64 10.40 10.41 509284
2013-03-18 10.34 10.54 10.33 10.47 316915
2013-03-19 10.48 10.51 10.37 10.42 286666
2013-03-20 10.49 10.52 10.40 10.41 361877
2013-03-21 10.39 10.47 10.39 10.45 324875
2013-03-22 10.45 10.59 10.45 10.56 358292
2013-03-25 10.55 10.62 10.42 10.51 353787
2013-03-26 10.47 10.54 10.46 10.52 279594
2013-03-27 10.40 10.53 10.40 10.43 383053
2013-03-28 10.45 10.63 10.42 10.61 404630
2013-04-01 10.63 10.65 10.50 10.54 229637
2013-04-02 10.54 10.58 10.48 10.50 325870
2013-04-03 10.54 10.54 10.34 10.39 442132
2013-04-04 10.37 10.42 10.36 10.42 285174
2013-04-05 10.34 10.43 10.30 10.42 309950
2013-04-08 10.31 10.38 10.25 10.35 364324
2013-04-09 10.45 10.46 10.30 10.40 409188
2013-04-10 10.45 10.52 10.39 10.44 313895
2013-04-11 10.44 10.54 10.42 10.51 407717
2013-04-12 10.50 10.52 10.41 10.47 412431
2013-04-15 10.50 10.63 10.30 10.31 579889
2013-04-16 10.39 10.49 10.34 10.49 409489
2013-04-17 10.37 10.43 10.32 10.40 312038
2013-04-18 10.37 10.41 10.32 10.35 378404
2013-04-19 10.39 10.40 10.32 10.40 292985
2013-04-22 10.38 10.43 10.34 10.39 273526
2013-04-23 10.46 10.51 10.37 10.50 534620
2013-04-24 10.49 10.62 10.49 10.57 341943
2013-04-25 10.57 10.68 10.55 10.63 409521
2013-04-26 10.63 10.63 10.52 10.59 233775
2013-04-29 10.61 10.61 10.57 10.59 267569
2013-04-30 10.56 10.63 10.54 10.56 393650
2013-05-01 10.55 10.64 10.52 10.59 259065
2013-05-02 10.60 10.67 10.58 10.64 261398
2013-05-03 10.66 10.70 10.60 10.66 453776
2013-05-06 10.61 10.70 10.60 10.65 380857
2013-05-07 10.64 10.70 10.64 10.70 767781
2013-05-08 10.65 10.77 10.65 10.73 411482
2013-05-09 10.70 10.75 10.66 10.69 418825
2013-05-10 10.71 10.77 10.70 10.74 354642
2013-05-13 10.76 10.78 10.72 10.78 361920
2013-05-14 10.78 10.85 10.75 10.85 519664
2013-05-15 10.89 10.97 10.85 10.94 624108
2013-05-16 10.94 10.99 10.88 10.93 645101
2013-05-17 10.96 10.99 10.90 10.95 367589
2013-05-20 10.94 10.98 10.85 10.87 449545
2013-05-21 10.91 10.93 10.85 10.90 495325
2013-05-22 10.86 10.96 10.77 10.85 456806
2013-05-23 10.80 10.85 10.68 10.83 384039
2013-05-24 10.78 10.85 10.73 10.81 361726
2013-05-28 10.90 10.95 10.88 10.90 440975
2013-05-29 10.96 10.96 10.73 10.81 483692
2013-05-30 10.82 10.88 10.78 10.85 419876
2013-05-31 10.85 10.89 10.70 10.72 428066
2013-06-03 10.68 10.73 10.27 10.35 1184594
2013-06-04 10.27 10.51 10.21 10.31 1423600
2013-06-05 10.35 10.35 10.11 10.15 952019
2013-06-06 10.17 10.30 10.11 10.30 506687
2013-06-07 10.28 10.47 10.28 10.45 441354
2013-06-10 10.37 10.47 10.36 10.37 409597
2013-06-11 10.31 10.36 10.18 10.34 536025
2013-06-12 10.34 10.36 10.06 10.09 657502
2013-06-13 10.12 10.27 10.06 10.27 429788
2013-06-14 10.38 10.45 10.23 10.27 467255
2013-06-17 10.28 10.40 10.26 10.29 573107
2013-06-18 10.33 10.39 10.24 10.36 419380
2013-06-19 10.35 10.39 10.25 10.29 383533
2013-06-20 10.20 10.20 9.86 9.93 745872
2013-06-21 9.96 10.18 9.82 10.01 502823
2013-06-24 9.89 9.89 9.51 9.80 867522
2013-06-25 9.85 9.92 9.76 9.87 390916
2013-06-26 9.90 10.13 9.90 10.10 663429
2013-06-27 10.11 10.20 10.06 10.15 449835
2013-06-28 10.12 10.22 10.05 10.14 372719
2013-07-01 10.17 10.27 10.13 10.22 356904
2013-07-02 10.23 10.26 10.10 10.18 385179
2013-07-03 10.07 10.14 10.02 10.11 206144
2013-07-05 10.11 10.20 10.04 10.19 239613
2013-07-08 10.17 10.18 10.08 10.09 316774
2013-07-09 10.20 10.20 10.04 10.18 344751
2013-07-10 10.11 10.21 10.10 10.20 286904
2013-07-11 10.29 10.37 10.24 10.33 425309
2013-07-12 10.31 10.46 10.25 10.46 366112
2013-07-15 10.53 10.59 10.34 10.51 415669
2013-07-16 10.46 10.50 10.33 10.34 566032
2013-07-17 10.41 10.43 10.25 10.38 302878
2013-07-18 10.44 10.50 10.38 10.43 325651
2013-07-19 10.38 10.42 10.34 10.38 251753
2013-07-22 10.38 10.42 10.32 10.37 435621
2013-07-23 10.40 10.43 10.36 10.43 332892
2013-07-24 10.46 10.47 10.38 10.42 414156
2013-07-25 10.37 10.42 10.34 10.41 335145
2013-07-26 10.33 10.40 10.30 10.37 334413
2013-07-29 10.38 10.39 10.31 10.35 236644
2013-07-30 10.39 10.39 10.30 10.36 271677
2013-07-31 10.34 10.40 10.32 10.34 246859
2013-08-01 10.35 10.42 10.32 10.37 317778
2013-08-02 10.33 10.42 10.33 10.42 219078
2013-08-05 10.40 10.41 10.34 10.35 400266
2013-08-06 10.31 10.44 10.28 10.34 361448
2013-08-07 10.30 10.34 10.27 10.28 220137
2013-08-08 10.30 10.30 10.20 10.24 258538
2013-08-09 10.23 10.28 10.14 10.22 289633
2013-08-12 10.19 10.22 10.13 10.17 368750
2013-08-13 10.23 10.23 10.13 10.19 297914
2013-08-14 10.16 10.20 10.13 10.17 286542
2013-08-15 10.11 10.16 10.01 10.15 711628
2013-08-16 10.08 10.14 10.03 10.05 465814
2013-08-19 10.02 10.06 9.88 9.89 332173
2013-08-20 9.86 9.96 9.80 9.93 303885
2013-08-21 9.95 10.00 9.82 9.88 339680
2013-08-22 9.85 9.97 9.80 9.92 234289
2013-08-23 9.92 10.01 9.89 10.00 278412
2013-08-26 9.95 10.04 9.94 9.96 379492
2013-08-27 9.86 9.97 9.84 9.85 467084
2013-08-28 9.84 9.87 9.75 9.83 380211
2013-08-29 9.78 9.85 9.76 9.79 282016
2013-08-30 9.82 9.83 9.77 9.83 207803
2013-09-03 9.88 9.91 9.78 9.81 228417
2013-09-04 9.82 9.98 9.80 9.98 473392
2013-09-05 9.93 10.01 9.93 9.97 281316
2013-09-06 9.97 10.04 9.92 9.96 264924
2013-09-09 9.96 9.98 9.92 9.97 289697
2013-09-10 9.99 10.03 9.94 10.01 502992
2013-09-11 9.95 10.03 9.95 10.01 259588
2013-09-12 10.03 10.06 9.96 9.99 525197
2013-09-13 10.00 10.02 9.97 10.00 544844
2013-09-16 10.14 10.16 10.07 10.08 440539
2013-09-17 10.04 10.17 10.04 10.14 462581
2013-09-18 10.09 10.31 10.09 10.30 502268
2013-09-19 10.27 10.33 10.22 10.28 416459
2013-09-20 10.25 10.29 10.16 10.17 287451
2013-09-23 10.13 10.20 10.11 10.11 337153
2013-09-24 10.10 10.16 10.10 10.14 324029
2013-09-25 10.09 10.15 10.07 10.08 361175
2013-09-26 10.06 10.16 10.06 10.14 339058
2013-09-27 10.07 10.15 10.06 10.12 293648
2013-09-30 10.00 10.08 9.97 10.00 371351
2013-10-01 9.96 10.08 9.96 10.04 307514
2013-10-02 9.95 10.11 9.95 10.07 248746
2013-10-03 10.02 10.07 9.98 10.03 494934
2013-10-04 9.99 10.11 9.99 10.11 288470
2013-10-07 10.03 10.10 10.01 10.09 369161
2013-10-08 10.04 10.04 9.81 9.84 443450
2013-10-09 9.88 9.89 9.78 9.82 450032
2013-10-10 9.91 10.01 9.90 10.01 448495
2013-10-11 10.01 10.09 9.98 10.06 346184
2013-10-14 10.05 10.11 10.01 10.10 246678
2013-10-15 10.12 10.18 10.05 10.06 502307
2013-10-16 10.10 10.24 10.09 10.23 583542
2013-10-17 10.22 10.42 10.19 10.42 445851
2013-10-18 10.40 10.46 10.35 10.37 329764
2013-10-21 10.40 10.49 10.40 10.48 244405
2013-10-22 10.49 10.58 10.48 10.52 395370
2013-10-23 10.52 10.55 10.48 10.54 285333
2013-10-24 10.52 10.56 10.47 10.49 369070
2013-10-25 10.55 10.62 10.52 10.62 285822
2013-10-28 10.56 10.63 10.55 10.56 231367
2013-10-29 10.55 10.64 10.55 10.59 356458
2013-10-30 10.62 10.66 10.52 10.56 398966
2013-10-31 10.58 10.60 10.52 10.56 294568
2013-11-01 10.55 10.59 10.48 10.52 387175
2013-11-04 10.51 10.58 10.51 10.58 161665
2013-11-05 10.53 10.56 10.51 10.55 226927
2013-11-06 10.57 10.64 10.55 10.63 433784
2013-11-07 10.60 10.60 10.48 10.51 339942
2013-11-08 10.52 10.53 10.45 10.50 297580
2013-11-11 10.49 10.57 10.48 10.50 325822
2013-11-12 10.48 10.55 10.37 10.43 346462
2013-11-13 10.44 10.47 10.35 10.47 288421
2013-11-14 10.49 10.55 10.46 10.55 443941
2013-11-15 10.61 10.73 10.58 10.69 582286
2013-11-18 10.69 10.74 10.56 10.57 471780
2013-11-19 10.58 10.61 10.49 10.49 317687
2013-11-20 10.55 10.57 10.43 10.45 334553
2013-11-21 10.53 10.59 10.45 10.57 311690
2013-11-22 10.62 10.67 10.56 10.67 245938
2013-11-25 10.70 10.71 10.60 10.65 338246
2013-11-26 10.66 10.68 10.61 10.68 395769
2013-11-27 10.69 10.74 10.62 10.72 233034
2013-11-29 10.75 10.80 10.70 10.74 151707
2013-12-02 10.74 10.80 10.66 10.72 399004
2013-12-03 10.71 10.72 10.62 10.66 443092
2013-12-04 10.64 10.71 10.57 10.64 330426
2013-12-05 10.65 10.66 10.51 10.54 356959
2013-12-06 10.65 10.66 10.56 10.61 311889
2013-12-09 10.51 10.63 10.51 10.61 367148
2013-12-10 10.59 10.64 10.54 10.54 353779
2013-12-11 10.55 10.58 10.50 10.51 384425
2013-12-12 10.54 10.56 10.36 10.40 368975
2013-12-13 10.48 10.57 10.37 10.55 418169
2013-12-16 10.60 10.69 10.60 10.65 568902
2013-12-17 10.64 10.74 10.59 10.68 608903
2013-12-18 10.65 10.77 10.60 10.74 547218
2013-12-19 10.77 10.77 10.67 10.77 396510
2013-12-20 10.76 10.88 10.72 10.85 413025
2013-12-23 10.92 11.03 10.90 11.01 572599
2013-12-24 10.97 11.11 10.92 11.10 216830
2013-12-26 11.10 11.24 11.09 11.12 379014
2013-12-27 11.03 11.07 10.81 10.99 330375
2013-12-30 11.02 11.02 10.87 10.88 324832
2013-12-31 10.89 10.94 10.86 10.89 442685
2014-01-02 10.86 10.90 10.82 10.82 186476
2014-01-03 10.80 10.86 10.79 10.86 313297
2014-01-06 10.93 10.93 10.79 10.83 511268
2014-01-07 10.80 10.91 10.80 10.88 522366
2014-01-08 10.84 10.95 10.84 10.95 314041
2014-01-09 10.94 11.00 10.90 10.99 293413
2014-01-10 10.88 11.02 10.88 10.99 302879
2014-01-13 10.92 11.02 10.84 10.87 302219
2014-01-14 10.84 10.92 10.84 10.90 299414
2014-01-15 10.94 11.04 10.89 11.02 363764
2014-01-16 11.05 11.12 11.00 11.12 420912
2014-01-17 11.06 11.12 11.02 11.09 343347
2014-01-21 11.15 11.16 11.03 11.07 340769
2014-01-22 11.13 11.16 11.04 11.14 324797
2014-01-23 11.13 11.13 10.99 11.04 360924
2014-01-24 11.03 11.04 10.87 10.88 364439
2014-01-27 10.91 10.91 10.70 10.72 407887
2014-01-28 10.72 10.78 10.70 10.77 367762
2014-01-29 10.72 10.77 10.58 10.67 423688
2014-01-30 10.75 10.79 10.69 10.71 326973
2014-01-31 10.65 10.83 10.60 10.77 270587
2014-02-03 10.76 10.76 10.55 10.59 357613
2014-02-04 10.62 10.66 10.52 10.60 341817
2014-02-05 10.55 10.63 10.52 10.58 214494
2014-02-06 10.59 10.70 10.56 10.66 286057
2014-02-07 10.59 10.73 10.59 10.71 282225
2014-02-10 10.71 10.80 10.70 10.76 263192
2014-02-11 10.74 10.90 10.74 10.88 267011
2014-02-12 10.84 10.93 10.84 10.88 329839
2014-02-13 10.83 11.03 10.79 11.03 231127
2014-02-14 11.07 11.13 10.98 11.13 448922
2014-02-18 11.10 11.17 10.95 11.02 623774
2014-02-19 10.90 11.06 10.76 10.99 292373
2014-02-20 10.99 11.01 10.93 10.98 432288
2014-02-21 11.01 11.06 10.97 10.99 404761
2014-02-24 11.00 11.11 10.98 11.10 333469
2014-02-25 11.08 11.14 11.01 11.09 331188
2014-02-26 11.12 11.13 11.04 11.09 323700
2014-02-27 11.08 11.09 11.02 11.07 360551
2014-02-28 11.07 11.18 11.04 11.15 241826
2014-03-03 11.11 11.11 11.01 11.06 190090
2014-03-04 11.12 11.20 11.10 11.19 222380
2014-03-05 11.18 11.29 11.13 11.26 273290
2014-03-06 11.25 11.30 11.21 11.23 312369
2014-03-07 11.26 11.26 11.11 11.16 286221
2014-03-10 11.12 11.17 11.06 11.13 203784
2014-03-11 11.11 11.12 11.00 11.04 468180
2014-03-12 11.00 11.10 10.98 11.06 236450
2014-03-13 11.07 11.14 10.97 11.04 351185
2014-03-14 11.07 11.11 10.95 10.96 444304
2014-03-17 11.00 11.11 10.98 11.07 392041
2014-03-18 11.07 11.14 11.04 11.12 329142
2014-03-19 11.15 11.15 11.00 11.06 219562
2014-03-20 11.01 11.13 10.99 11.13 230105
2014-03-21 11.13 11.18 11.05 11.06 276547
2014-03-24 11.11 11.13 10.98 11.03 321025
2014-03-25 11.04 11.10 11.01 11.03 287775
2014-03-26 11.05 11.09 11.00 11.02 285555
2014-03-27 11.01 11.04 10.94 10.98 333452
2014-03-28 10.99 11.07 10.98 11.05 234758
2014-03-31 11.05 11.14 11.04 11.12 279336
2014-04-01 11.16 11.23 11.15 11.23 422868
2014-04-02 11.21 11.29 11.15 11.27 452415
2014-04-03 11.26 11.30 11.24 11.28 272684
2014-04-04 11.23 11.30 11.11 11.22 453103
2014-04-07 11.17 11.19 11.05 11.11 433031
2014-04-08 11.00 11.02 10.92 10.95 485712
2014-04-09 10.94 11.08 10.94 11.02 580730
2014-04-10 11.01 11.06 10.93 10.94 433444
2014-04-11 10.92 10.94 10.83 10.86 342531
2014-04-14 10.94 10.97 10.89 10.95 378266
2014-04-15 10.97 11.06 10.93 10.99 472212
2014-04-16 11.01 11.27 11.01 11.23 444392
2014-04-17 11.24 11.27 11.13 11.24 337983
2014-04-21 11.19 11.25 11.17 11.23 306541
2014-04-22 11.22 11.35 11.19 11.26 460862
2014-04-23 11.26 11.28 11.20 11.23 436338
2014-04-24 11.25 11.29 11.18 11.23 423424
2014-04-25 11.22 11.23 11.18 11.23 234021
2014-04-28 11.25 11.27 11.15 11.25 249719
2014-04-29 11.25 11.29 11.21 11.26 321513
2014-04-30 11.26 11.34 11.25 11.28 342156
2014-05-01 11.26 11.31 11.20 11.26 414669
2014-05-02 11.28 11.31 11.22 11.26 260898
2014-05-05 11.22 11.42 11.22 11.41 305054
2014-05-06 11.38 11.39 11.28 11.32 336709
2014-05-07 11.34 11.39 11.27 11.33 349753
2014-05-08 11.26 11.37 11.25 11.32 324705
2014-05-09 11.28 11.41 11.26 11.41 320428
2014-05-12 11.44 11.51 11.39 11.42 367677
2014-05-13 11.46 11.47 11.39 11.40 351555
2014-05-14 11.36 11.51 11.35 11.47 418417
2014-05-15 11.51 11.52 11.28 11.38 547989
2014-05-16 11.40 11.51 11.36 11.51 497188
2014-05-19 11.49 11.61 11.46 11.60 416035
2014-05-20 11.61 11.62 11.51 11.55 358369
2014-05-21 11.57 11.62 11.48 11.59 291392
2014-05-22 11.62 11.73 11.57 11.68 455132
2014-05-23 11.68 11.76 11.57 11.68 393805
2014-05-27 11.65 11.86 11.65 11.80 423000
2014-05-28 11.80 11.89 11.76 11.78 392383
2014-05-29 11.83 11.87 11.70 11.75 448384
2014-05-30 11.75 11.86 11.73 11.83 314677
2014-06-02 11.85 11.90 11.78 11.86 307134
2014-06-03 11.86 11.87 11.77 11.79 365147
2014-06-04 11.82 11.93 11.80 11.92 300328
2014-06-05 11.93 11.95 11.88 11.94 292574
2014-06-06 11.95 12.00 11.94 11.98 294649
2014-06-09 11.93 11.96 11.74 11.76 523097
2014-06-10 11.80 11.83 11.72 11.81 390799
2014-06-11 11.83 11.87 11.81 11.84 363496
2014-06-12 11.84 11.87 11.73 11.79 411732
2014-06-13 11.76 11.82 11.75 11.81 319198
2014-06-16 11.77 11.95 11.77 11.93 507302
2014-06-17 11.94 12.16 11.90 11.95 490279
2014-06-18 11.91 12.05 11.87 12.01 349216
2014-06-19 12.00 12.06 11.93 11.96 286437
2014-06-20 11.99 12.02 11.92 11.94 305997
2014-06-23 11.97 11.99 11.91 11.95 314878
2014-06-24 11.96 12.00 11.91 11.94 299910
2014-06-25 11.95 11.97 11.81 11.91 548344
2014-06-26 11.89 11.94 11.79 11.92 350194
2014-06-27 11.91 11.95 11.85 11.92 245951
2014-06-30 11.93 12.02 11.91 12.01 355946
2014-07-01 12.02 12.03 12.00 12.03 300112
2014-07-02 12.02 12.06 11.93 11.97 383089
2014-07-03 11.99 12.06 11.92 11.98 224931
2014-07-07 11.92 12.02 11.91 12.02 357142
2014-07-08 12.00 12.00 11.87 11.93 364521
2014-07-09 11.94 12.01 11.94 11.96 274536
2014-07-10 11.96 12.01 11.87 11.98 323081
2014-07-11 11.94 12.00 11.91 11.97 262641
2014-07-14 11.98 12.06 11.94 11.99 357542
2014-07-15 12.00 12.04 11.92 11.99 548349
2014-07-16 11.99 12.03 11.92 11.98 417311
2014-07-17 11.98 12.02 11.87 11.88 339601
2014-07-18 11.88 11.88 11.80 11.85 298239
2014-07-21 11.85 11.85 11.74 11.78 368751
2014-07-22 11.83 11.97 11.82 11.96 266563
2014-07-23 11.96 12.06 11.93 11.98 402628
2014-07-24 11.99 12.07 11.97 11.98 381578
2014-07-25 12.02 12.04 11.86 11.93 232648
2014-07-28 11.93 11.93 11.86 11.93 287188
2014-07-29 11.93 11.94 11.87 11.87 231882
2014-07-30 11.87 11.94 11.78 11.82 231205
2014-07-31 11.74 11.77 11.60 11.60 320580
2014-08-01 11.60 11.68 11.47 11.51 311057
2014-08-04 11.51 11.55 11.43 11.54 223797
2014-08-05 11.56 11.56 11.45 11.50 257368
2014-08-06 11.46 11.56 11.44 11.52 300060
2014-08-07 11.55 11.61 11.50 11.54 335844
2014-08-08 11.51 11.54 11.41 11.53 255996
2014-08-11 11.56 11.65 11.50 11.57 266809
2014-08-12 11.61 11.65 11.49 11.58 258140
2014-08-13 11.58 11.71 11.57 11.68 361244
2014-08-14 11.65 11.82 11.65 11.75 372781
2014-08-15 11.84 11.97 11.75 11.84 523353
2014-08-18 11.88 11.98 11.80 11.90 476478
2014-08-19 11.94 12.00 11.91 11.96 337265
2014-08-20 11.96 12.07 11.95 12.04 303869
2014-08-21 12.02 12.13 12.02 12.08 395464
2014-08-22 12.09 12.13 12.04 12.05 269163
2014-08-25 12.07 12.22 12.06 12.09 452333
2014-08-26 12.08 12.19 12.08 12.15 431442
2014-08-27 12.21 12.25 12.14 12.17 335697
2014-08-28 12.14 12.18 12.10 12.12 285753
2014-08-29 12.12 12.13 12.00 12.02 442886
2014-09-02 12.08 12.11 12.00 12.03 401377
2014-09-03 12.09 12.14 12.05 12.08 269048
2014-09-04 12.10 12.14 12.04 12.06 381417
2014-09-05 12.08 12.12 11.99 12.05 273352
2014-09-08 11.98 12.02 11.82 11.84 344769
2014-09-09 11.86 11.90 11.75 11.82 243634
2014-09-10 11.84 11.90 11.78 11.89 276878
2014-09-11 11.88 11.91 11.84 11.89 229878
2014-09-12 11.90 11.90 11.75 11.81 194999
2014-09-15 11.86 11.94 11.81 11.84 556151
2014-09-16 11.78 12.07 11.77 12.02 454531
2014-09-17 12.01 12.06 11.94 12.01 302398
2014-09-18 12.00 12.11 11.93 12.06 225186
2014-09-19 12.07 12.12 12.03 12.07 192852
2014-09-22 12.03 12.07 11.90 11.94 274244
2014-09-23 11.95 11.99 11.92 11.93 219227
2014-09-24 11.96 12.02 11.93 11.96 271202
2014-09-25 11.98 11.98 11.75 11.80 346276
2014-09-26 11.76 11.85 11.75 11.82 243979
2014-09-29 11.75 11.79 11.65 11.77 311820
2014-09-30 11.69 11.78 11.63 11.70 259067
2014-10-01 11.73 11.73 11.51 11.55 351170
2014-10-02 11.51 11.56 11.26 11.44 504047
2014-10-03 11.49 11.72 11.49 11.66 413170
2014-10-06 11.64 11.79 11.60 11.73 412940
2014-10-07 11.64 11.67 11.60 11.64 451578
2014-10-08 11.60 11.75 11.53 11.70 574698
2014-10-09 11.71 11.73 11.48 11.51 332389
2014-10-10 11.45 11.62 10.85 11.04 821707
2014-10-13 11.02 11.11 10.54 10.61 855630
2014-10-14 10.64 10.75 10.37 10.48 956805
2014-10-15 10.40 10.50 9.68 10.25 1860999
2014-10-16 10.07 10.74 9.99 10.71 866213
2014-10-17 10.82 11.07 10.82 10.95 562488
2014-10-20 10.94 11.04 10.86 10.98 346479
2014-10-21 11.01 11.37 10.98 11.31 525277
2014-10-22 11.28 11.49 11.28 11.34 355561
2014-10-23 11.46 11.62 11.30 11.40 467752
2014-10-24 11.36 11.57 11.35 11.55 314588
2014-10-27 11.45 11.58 11.39 11.54 266291
2014-10-28 11.54 11.68 11.46 11.57 393948
2014-10-29 11.63 11.65 11.50 11.65 243760
2014-10-30 11.54 11.78 11.54 11.74 219600
2014-10-31 11.80 11.88 11.72 11.82 226465
2014-11-03 11.78 11.90 11.75 11.82 164318
2014-11-04 11.75 11.84 11.70 11.78 211364
2014-11-05 11.79 11.91 11.78 11.88 238800
2014-11-06 11.80 11.87 11.72 11.84 256275
2014-11-07 11.82 11.87 11.76 11.83 174769
2014-11-10 11.77 11.87 11.70 11.82 233338
2014-11-11 11.79 11.91 11.76 11.90 293254
2014-11-12 11.89 11.90 11.80 11.84 307070
2014-11-13 11.87 11.88 11.83 11.88 63025
2014-11-14 11.88 11.99 11.85 11.92 524719
2014-11-17 11.86 11.98 11.81 11.85 479562
2014-11-18 11.84 11.93 11.80 11.82 453723
2014-11-19 11.85 11.85 11.76 11.83 308474
2014-11-20 11.76 11.88 11.75 11.88 329341
2014-11-21 11.90 11.98 11.86 11.91 274447
2014-11-24 11.89 11.94 11.83 11.91 369672
2014-11-25 11.89 11.92 11.87 11.90 297768
2014-11-26 11.88 11.92 11.84 11.91 261013
2014-11-28 11.88 11.94 11.86 11.92 70907
2014-12-01 11.90 11.93 11.67 11.67 387581
2014-12-02 11.67 11.81 11.67 11.78 231573
2014-12-03 11.80 11.84 11.78 11.82 216979
2014-12-04 11.80 11.84 11.74 11.77 236712
2014-12-05 11.79 11.83 11.74 11.83 201194
2014-12-08 11.71 11.80 11.59 11.66 321256
2014-12-09 11.55 11.58 11.45 11.55 329810
2014-12-10 11.52 11.56 11.30 11.38 438350
2014-12-11 11.38 11.53 11.38 11.43 256110
2014-12-12 11.40 11.40 11.10 11.22 367215
2014-12-15 11.27 11.37 11.05 11.10 433180
2014-12-16 11.03 11.28 10.96 11.00 426898
2014-12-17 10.98 11.16 10.90 11.16 379765
2014-12-18 11.22 11.53 11.19 11.51 324279
2014-12-19 11.50 11.63 11.44 11.54 296332
2014-12-22 11.51 11.59 11.46 11.58 244792
2014-12-23 11.54 11.60 11.48 11.52 279890
2014-12-24 11.50 11.57 11.50 11.55 216634
2014-12-26 11.58 11.74 11.57 11.73 193275
2014-12-29 11.64 11.64 11.46 11.58 265221
2014-12-30 11.45 11.52 11.42 11.46 298365
2014-12-31 11.43 11.53 11.41 11.44 347251
2015-01-02 11.45 11.54 11.30 11.41 267949
2015-01-05 11.36 11.36 11.07 11.13 266180
2015-01-06 11.19 11.26 11.01 11.10 434775
2015-01-07 11.12 11.29 11.10 11.18 362917
2015-01-08 11.21 11.44 11.18 11.38 276262
2015-01-09 11.34 11.37 11.20 11.29 396465
2015-01-12 11.23 11.30 11.13 11.24 263628
2015-01-13 11.27 11.43 11.11 11.20 525182
2015-01-14 11.01 11.14 11.00 11.07 487189
2015-01-15 11.15 11.15 10.91 10.97 540238
2015-01-16 10.93 11.20 10.92 11.20 321357
2015-01-20 11.20 11.29 11.13 11.26 223059
2015-01-21 11.23 11.28 11.17 11.22 330015
2015-01-22 11.27 11.43 11.18 11.42 339038
2015-01-23 11.35 11.46 11.28 11.37 224444
2015-01-26 11.34 11.37 11.26 11.26 285731
2015-01-27 11.14 11.30 11.10 11.23 280595
2015-01-28 11.25 11.30 11.14 11.16 193742
2015-01-29 11.10 11.23 11.06 11.21 269599
2015-01-30 11.11 11.20 11.08 11.08 176817
2015-02-02 11.16 11.17 11.01 11.09 296139
2015-02-03 11.11 11.36 11.11 11.36 190103
2015-02-04 11.26 11.38 11.25 11.26 237693
2015-02-05 11.26 11.40 11.26 11.35 341852
2015-02-06 11.30 11.38 11.16 11.19 258226
2015-02-09 11.16 11.27 11.16 11.20 277969
2015-02-10 11.25 11.39 11.23 11.36 201795
2015-02-11 11.36 11.41 11.31 11.32 317811
2015-02-12 11.35 11.44 11.35 11.42 345770
2015-02-13 11.48 11.53 11.44 11.45 484055
2015-02-17 11.46 11.52 11.41 11.44 395069
2015-02-18 11.46 11.48 11.29 11.39 367105
2015-02-19 11.39 11.45 11.28 11.31 480113
2015-02-20 11.28 11.41 11.26 11.37 370740
2015-02-23 11.37 11.41 11.34 11.39 254549
2015-02-24 11.37 11.47 11.37 11.46 287628
2015-02-25 11.44 11.57 11.40 11.52 678760
2015-02-26 11.55 11.57 11.48 11.50 307758
2015-02-27 11.48 11.54 11.48 11.51 245154
2015-03-02 11.53 11.58 11.53 11.56 312899
2015-03-03 11.55 11.58 11.49 11.49 267339
2015-03-04 11.50 11.51 11.41 11.47 267507
2015-03-05 11.48 11.54 11.47 11.54 217070
2015-03-06 11.44 11.54 11.37 11.39 342117
2015-03-09 11.35 11.46 11.32 11.43 331614
2015-03-10 11.40 11.42 11.25 11.28 369517
2015-03-11 11.27 11.36 11.18 11.21 278620
2015-03-12 11.16 11.29 11.12 11.24 262797
2015-03-13 11.25 11.28 11.11 11.21 195918
2015-03-16 11.40 11.42 11.28 11.32 441189
2015-03-17 11.27 11.33 11.26 11.29 379606
2015-03-18 11.24 11.47 11.21 11.41 468119
2015-03-19 11.41 11.50 11.34 11.36 475464
2015-03-20 11.38 11.51 11.37 11.42 210005
2015-03-23 11.39 11.49 11.33 11.36 340666
2015-03-24 11.37 11.41 11.31 11.33 279712
2015-03-25 11.33 11.36 11.20 11.20 283810
2015-03-26 11.19 11.24 11.11 11.19 185690
2015-03-27 11.12 11.21 11.12 11.18 190697
2015-03-30 11.23 11.34 11.20 11.28 181826
2015-03-31 11.23 11.29 11.22 11.26 264963
2015-04-01 11.24 11.26 11.13 11.19 228183
2015-04-02 11.15 11.24 11.15 11.19 186883
2015-04-06 11.15 11.29 11.15 11.23 333015
2015-04-07 11.27 11.34 11.25 11.26 337325
2015-04-08 11.23 11.26 11.13 11.22 353908
2015-04-09 11.21 11.26 11.17 11.23 218795
2015-04-10 11.20 11.28 11.19 11.27 247144
2015-04-13 11.23 11.34 11.22 11.31 338472
2015-04-14 11.26 11.35 11.26 11.33 252304
2015-04-15 11.35 11.50 11.33 11.45 506552
2015-04-16 11.42 11.54 11.40 11.48 407576
2015-04-17 11.43 11.43 11.26 11.37 286282
2015-04-20 11.42 11.47 11.38 11.39 230595
2015-04-21 11.43 11.45 11.34 11.37 215934
2015-04-22 11.41 11.45 11.36 11.43 186448
2015-04-23 11.45 11.53 11.42 11.48 215761
2015-04-24 11.51 11.52 11.45 11.52 179491
2015-04-27 11.54 11.56 11.42 11.43 243442
2015-04-28 11.45 11.53 11.37 11.51 215045
2015-04-29 11.45 11.51 11.44 11.50 193607
2015-04-30 11.45 11.52 11.37 11.38 321110
2015-05-01 11.43 11.49 11.38 11.46 294306
2015-05-04 11.45 11.52 11.42 11.46 248391
2015-05-05 11.46 11.48 11.37 11.41 356978
2015-05-06 11.43 11.45 11.28 11.32 228429
2015-05-07 11.26 11.43 11.26 11.41 292245
2015-05-08 11.40 11.46 11.39 11.42 232803
2015-05-11 11.44 11.44 11.31 11.33 282022
2015-05-12 11.28 11.38 11.23 11.32 228454
2015-05-13 11.36 11.42 11.32 11.40 234646
2015-05-14 11.43 11.54 11.39 11.52 209049
2015-05-15 11.55 11.59 11.50 11.56 357810
2015-05-18 11.52 11.59 11.52 11.57 301494
2015-05-19 11.54 11.56 11.51 11.51 239470
2015-05-20 11.53 11.58 11.48 11.52 193461
2015-05-21 11.53 11.58 11.48 11.54 202396
2015-05-22 11.50 11.55 11.50 11.53 179330
2015-05-26 11.51 11.51 11.36 11.42 218674
2015-05-27 11.44 11.56 11.41 11.55 224221
2015-05-28 11.54 11.55 11.48 11.53 235650
2015-05-29 11.53 11.57 11.42 11.47 157966
2015-06-01 11.47 11.52 11.41 11.50 202435
2015-06-02 11.46 11.54 11.44 11.46 199799
2015-06-03 11.52 11.57 11.45 11.47 201743
2015-06-04 11.45 11.48 11.35 11.48 389637
2015-06-05 11.41 11.48 11.35 11.38 242819
2015-06-08 11.27 11.32 11.17 11.18 207239
2015-06-09 11.20 11.23 11.16 11.21 296882
2015-06-10 11.18 11.37 11.18 11.32 240365
2015-06-11 11.36 11.38 11.32 11.34 162273
2015-06-12 11.30 11.33 11.25 11.33 140126
2015-06-15 11.29 11.33 11.20 11.29 341292
2015-06-16 11.27 11.39 11.23 11.38 379188
2015-06-17 11.34 11.39 11.29 11.30 229040
2015-06-18 11.26 11.44 11.26 11.37 235195
2015-06-19 11.33 11.38 11.32 11.34 196674
2015-06-22 11.35 11.44 11.35 11.39 221779
2015-06-23 11.42 11.47 11.37 11.41 202586
2015-06-24 11.38 11.39 11.31 11.34 175233
2015-06-25 11.31 11.36 11.23 11.27 297960
2015-06-26 11.30 11.31 11.14 11.19 251451
2015-06-29 11.08 11.15 10.85 10.85 445659
2015-06-30 10.86 11.02 10.86 10.97 306000
2015-07-01 11.02 11.11 10.97 11.03 189002
2015-07-02 11.06 11.09 10.98 11.01 224510
2015-07-06 10.94 11.03 10.89 10.95 234002
2015-07-07 10.91 11.04 10.78 11.04 317704
2015-07-08 10.87 10.89 10.76 10.77 229139
2015-07-09 10.86 10.90 10.75 10.75 260024
2015-07-10 10.90 10.95 10.87 10.95 247343
2015-07-13 11.00 11.05 10.95 11.03 249613
2015-07-14 11.04 11.13 11.00 11.13 211581
2015-07-15 11.16 11.21 11.08 11.11 380167
2015-07-16 11.13 11.23 11.13 11.23 297074
2015-07-17 11.20 11.20 11.10 11.14 224885
2015-07-20 11.11 11.12 11.03 11.06 258388
2015-07-21 11.03 11.10 11.00 11.07 180286
2015-07-22 11.01 11.08 11.00 11.02 240739
2015-07-23 11.01 11.02 10.89 10.93 322639
2015-07-24 10.96 10.96 10.81 10.86 150257
2015-07-27 10.77 10.84 10.58 10.61 351143
2015-07-28 10.59 10.75 10.59 10.72 296932
2015-07-29 10.67 10.84 10.65 10.84 239826
2015-07-30 10.82 10.87 10.70 10.77 295695
2015-07-31 10.76 10.86 10.76 10.83 168581
2015-08-03 10.80 10.83 10.73 10.83 197285
2015-08-04 10.83 10.86 10.77 10.83 164394
2015-08-05 10.84 10.91 10.82 10.86 189305
2015-08-06 10.83 10.90 10.67 10.72 177781
2015-08-07 10.61 10.68 10.47 10.50 246451
2015-08-10 10.54 10.65 10.50 10.61 266286
2015-08-11 10.54 10.57 10.44 10.53 310718
2015-08-12 10.42 10.45 10.27 10.41 680480
2015-08-13 10.41 10.52 10.37 10.47 235427
2015-08-14 10.51 10.57 10.47 10.56 293582
2015-08-17 10.52 10.61 10.47 10.58 347103
2015-08-18 10.58 10.60 10.52 10.57 385098
2015-08-19 10.54 10.54 10.40 10.44 291353
2015-08-20 10.36 10.43 10.17 10.18 402056
2015-08-21 10.13 10.17 9.85 9.89 672752
2015-08-24 9.19 9.74 8.80 9.39 1123467
2015-08-25 9.70 9.75 9.39 9.41 509640
2015-08-26 9.53 9.72 9.35 9.70 550434
2015-08-27 9.79 9.98 9.77 9.94 365406
2015-08-28 9.84 9.97 9.84 9.96 248084
2015-08-31 9.86 9.99 9.86 9.95 304878
2015-09-01 9.70 9.85 9.62 9.64 395269
2015-09-02 9.74 9.83 9.68 9.81 223267
2015-09-03 9.86 9.97 9.80 9.83 239091
2015-09-04 9.67 9.77 9.62 9.74 260089
2015-09-08 9.74 9.81 9.64 9.71 500134
2015-09-09 9.81 9.82 9.60 9.63 455859
2015-09-10 9.65 9.70 9.58 9.68 311574
2015-09-11 9.65 9.71 9.57 9.68 313491
2015-09-14 9.67 9.68 9.57 9.65 247519
2015-09-15 9.62 9.87 9.60 9.86 545586
2015-09-16 9.84 9.93 9.81 9.90 530437
2015-09-17 9.85 10.04 9.82 9.91 229915
2015-09-18 9.84 9.89 9.75 9.75 242809
2015-09-21 9.81 9.90 9.74 9.74 223914
2015-09-22 9.60 9.70 9.56 9.62 261493
2015-09-23 9.68 9.73 9.59 9.60 286685
2015-09-24 9.52 9.64 9.46 9.60 259294
2015-09-25 9.63 9.68 9.54 9.57 219428
2015-09-28 9.52 9.56 9.26 9.27 358109
2015-09-29 9.27 9.36 9.16 9.20 346528
2015-09-30 9.26 9.35 9.20 9.29 435517
2015-10-01 9.29 9.35 9.20 9.32 211454
2015-10-02 9.17 9.42 9.15 9.40 237617
2015-10-05 9.43 9.59 9.41 9.54 351294
2015-10-06 9.54 9.64 9.49 9.64 285816
2015-10-07 9.59 9.66 9.51 9.66 237433
2015-10-08 9.68 9.78 9.56 9.76 396353
2015-10-09 9.71 9.90 9.71 9.90 372922
2015-10-12 9.85 9.95 9.85 9.92 184193
2015-10-13 9.84 9.91 9.76 9.80 251238
2015-10-14 9.75 9.81 9.62 9.72 318637
2015-10-15 9.77 9.84 9.73 9.82 451296
2015-10-16 9.83 9.96 9.83 9.96 510895
2015-10-19 9.90 9.97 9.89 9.92 251842
2015-10-20 9.94 10.00 9.89 9.99 263019
2015-10-21 9.97 10.05 9.94 9.95 220951
2015-10-22 9.98 10.13 9.96 10.13 209561
2015-10-23 10.18 10.28 10.15 10.26 246773
2015-10-26 10.23 10.25 10.14 10.18 229180
2015-10-27 10.11 10.18 10.09 10.13 243639
2015-10-28 10.15 10.25 10.10 10.24 290628
2015-10-29 10.19 10.26 10.19 10.25 190407
2015-10-30 10.23 10.25 10.16 10.20 196620
2015-11-02 10.21 10.30 10.19 10.30 168200
2015-11-03 10.30 10.36 10.21 10.32 263304
2015-11-04 10.35 10.36 10.30 10.34 280872
2015-11-05 10.36 10.37 10.30 10.33 242688
2015-11-06 10.25 10.28 10.14 10.19 332576
2015-11-09 10.14 10.17 10.06 10.08 305556
2015-11-10 10.07 10.13 10.03 10.09 183022
2015-11-11 10.12 10.13 10.01 10.01 197065
2015-11-12 9.96 10.00 9.80 9.81 449357
2015-11-13 9.80 9.82 9.65 9.71 364900
2015-11-16 9.72 9.90 9.67 9.90 452977
2015-11-17 9.86 9.98 9.83 9.90 441219
2015-11-18 9.95 10.05 9.91 9.99 309017
2015-11-19 10.03 10.05 9.99 10.02 227118
2015-11-20 10.05 10.08 9.97 10.00 300617
2015-11-23 10.00 10.05 9.93 9.99 356738
2015-11-24 9.94 10.03 9.90 10.03 225491
2015-11-25 9.98 10.02 9.95 9.99 147060
2015-11-27 9.98 10.01 9.96 10.00 46559
2015-11-30 10.00 10.01 9.95 9.98 226124
2015-12-01 9.98 10.09 9.98 10.06 277006
2015-12-02 10.06 10.08 9.97 9.98 336044
2015-12-03 10.01 10.01 9.87 9.95 371097
2015-12-04 9.93 10.07 9.92 10.05 341141
2015-12-07 10.06 10.08 9.94 9.96 460608
2015-12-08 9.85 9.87 9.77 9.86 322965
2015-12-09 9.78 9.92 9.70 9.72 312732
2015-12-10 9.76 9.81 9.74 9.77 259620
2015-12-11 9.68 9.72 9.47 9.50 450796
2015-12-14 9.46 9.52 9.30 9.41 586326
2015-12-15 9.50 9.68 9.44 9.59 669818
2015-12-16 9.58 9.81 9.58 9.78 603517
2015-12-17 9.83 9.84 9.73 9.76 505446
2015-12-18 9.76 9.78 9.66 9.70 504090
2015-12-21 9.70 9.79 9.66 9.72 578243
2015-12-22 9.72 9.87 9.64 9.82 598160
2015-12-23 9.85 10.03 9.85 9.95 503707
2015-12-24 9.91 10.09 9.90 10.09 277386
2015-12-28 10.09 10.09 9.90 10.02 483711
2015-12-29 10.00 10.04 9.93 9.97 397612
2015-12-30 9.93 9.98 9.87 9.96 510075
2015-12-31 9.90 9.94 9.88 9.90 367713
2016-01-04 9.79 9.86 9.59 9.75 386408
2016-01-05 9.76 9.76 9.60 9.62 705616
2016-01-06 9.61 9.62 9.42 9.50 904372
2016-01-07 9.35 9.42 9.22 9.25 621206
2016-01-08 9.35 9.36 9.07 9.12 447217
2016-01-11 9.12 9.18 8.88 8.95 611044
2016-01-12 9.00 9.11 8.93 9.07 410168
2016-01-13 9.07 9.11 8.75 8.78 420915
2016-01-14 8.81 8.94 8.64 8.88 473649
2016-01-15 8.73 8.73 8.47 8.63 544133
2016-01-19 8.77 8.77 8.42 8.49 646555
2016-01-20 8.38 8.40 7.92 8.28 793507
2016-01-21 8.27 8.47 8.22 8.30 636067
2016-01-22 8.40 8.57 8.40 8.56 527274
2016-01-25 8.56 8.59 8.42 8.42 317873
2016-01-26 8.47 8.67 8.47 8.67 357091
2016-01-27 8.59 8.73 8.54 8.57 274025
2016-01-28 8.67 8.72 8.57 8.64 383300
2016-01-29 8.70 8.89 8.70 8.89 396678
2016-02-01 8.78 9.01 8.75 8.99 332961
2016-02-02 8.91 8.93 8.73 8.78 430606
2016-02-03 8.85 8.85 8.61 8.79 278330
2016-02-04 8.79 8.89 8.71 8.77 329923
2016-02-05 8.71 8.73 8.53 8.64 366381
2016-02-08 8.44 8.44 8.23 8.37 361777
2016-02-09 8.23 8.38 8.18 8.24 390206
2016-02-10 8.28 8.42 8.20 8.20 316290
2016-02-11 8.02 8.15 7.98 8.10 448191
2016-02-12 8.14 8.32 8.08 8.31 435261
2016-02-16 8.46 8.52 8.36 8.47 660487
2016-02-17 8.51 8.69 8.48 8.64 558807
2016-02-18 8.67 8.70 8.62 8.66 295709
2016-02-19 8.59 8.66 8.52 8.59 259471
2016-02-22 8.70 8.78 8.69 8.75 264108
2016-02-23 8.75 8.78 8.57 8.60 328813
2016-02-24 8.48 8.68 8.45 8.68 247300
2016-02-25 8.71 8.80 8.66 8.79 311295
2016-02-26 8.82 8.86 8.76 8.80 286734
2016-02-29 8.80 8.87 8.74 8.74 187301
2016-03-01 8.76 8.99 8.74 8.95 350981
2016-03-02 8.96 9.09 8.91 8.95 303805
2016-03-03 9.08 9.12 9.00 9.12 347489
2016-03-04 9.10 9.24 9.09 9.20 325337
2016-03-07 9.18 9.28 9.16 9.20 334950
2016-03-08 9.13 9.15 9.01 9.06 305969
2016-03-09 9.08 9.12 9.04 9.06 323213
2016-03-10 9.08 9.15 8.96 9.08 368089
2016-03-11 9.14 9.28 9.12 9.27 393145
2016-03-14 9.23 9.33 9.17 9.26 234811
2016-03-15 9.26 9.32 9.21 9.27 564160
2016-03-16 9.27 9.36 9.26 9.33 510036
2016-03-17 9.29 9.42 9.27 9.40 342213
2016-03-18 9.41 9.46 9.39 9.45 303349
2016-03-21 9.43 9.48 9.40 9.47 222303
2016-03-22 9.44 9.52 9.41 9.49 246644
2016-03-23 9.50 9.50 9.41 9.44 271070
2016-03-24 9.39 9.39 9.33 9.35 205007
2016-03-28 9.34 9.39 9.33 9.34 169201
2016-03-29 9.26 9.44 9.26 9.44 280270
2016-03-30 9.45 9.55 9.45 9.49 258574
2016-03-31 9.52 9.56 9.48 9.51 274046
2016-04-01 9.41 9.63 9.41 9.62 239343
2016-04-04 9.58 9.59 9.50 9.54 309523
2016-04-05 9.44 9.45 9.38 9.44 242290
2016-04-06 9.41 9.56 9.40 9.56 231613
2016-04-07 9.48 9.48 9.40 9.43 189112
2016-04-08 9.45 9.45 9.34 9.38 192528
2016-04-11 9.42 9.48 9.38 9.42 265384
2016-04-12 9.42 9.48 9.40 9.48 218208
2016-04-13 9.48 9.61 9.48 9.61 263694
2016-04-14 9.62 9.69 9.56 9.69 276618
2016-04-15 9.70 9.78 9.65 9.69 433624
2016-04-18 9.64 9.84 9.64 9.83 498041
2016-04-19 9.83 9.84 9.75 9.81 289856
2016-04-20 9.79 9.89 9.77 9.85 203135
2016-04-21 9.88 9.89 9.79 9.84 375501
2016-04-22 9.84 9.90 9.81 9.90 387781
2016-04-25 9.86 9.88 9.82 9.88 284446
2016-04-26 9.90 9.95 9.84 9.90 378103
2016-04-27 9.85 9.95 9.82 9.93 316257
2016-04-28 9.89 9.93 9.85 9.89 378706
2016-04-29 9.85 9.89 9.76 9.87 262364
2016-05-02 9.86 9.88 9.77 9.87 367997
2016-05-03 9.78 9.84 9.69 9.78 297177
2016-05-04 9.73 9.80 9.71 9.77 322645
2016-05-05 9.77 9.81 9.66 9.72 407637
2016-05-06 9.66 9.78 9.62 9.75 291524
2016-05-09 9.63 9.72 9.63 9.68 234826
2016-05-10 9.68 9.81 9.66 9.74 404322
2016-05-11 9.71 9.79 9.70 9.73 260208
2016-05-12 9.76 9.79 9.70 9.71 247269
2016-05-13 9.73 9.74 9.67 9.70 350512
2016-05-16 9.73 9.86 9.72 9.77 580605
2016-05-17 9.77 9.79 9.68 9.72 431680
2016-05-18 9.71 9.78 9.70 9.76 208677
2016-05-19 9.74 9.77 9.66 9.73 256864
2016-05-20 9.74 9.79 9.62 9.64 449873
2016-05-23 9.64 9.72 9.60 9.63 291386
2016-05-24 9.65 9.77 9.63 9.76 342659
2016-05-25 9.76 9.88 9.75 9.87 303903
2016-05-26 9.85 9.93 9.84 9.93 278263
2016-05-27 9.91 9.97 9.81 9.95 286008
2016-05-31 9.95 9.97 9.93 9.94 235691
2016-06-01 9.90 10.05 9.90 10.05 338354
2016-06-02 9.99 10.07 9.98 10.03 220674
2016-06-03 10.00 10.05 9.90 10.03 326013
2016-06-06 10.04 10.11 10.01 10.07 325779
2016-06-07 10.06 10.12 10.04 10.12 276908
2016-06-08 10.08 10.10 10.01 10.03 275347
2016-06-09 10.04 10.08 9.95 10.06 333197
2016-06-10 9.96 10.00 9.86 9.88 374851
2016-06-13 9.85 9.90 9.85 9.87 242217
2016-06-14 9.84 9.88 9.77 9.78 250480
2016-06-15 9.82 10.04 9.81 9.90 522584
2016-06-16 9.86 9.91 9.78 9.91 429392
2016-06-17 9.91 9.95 9.85 9.93 222576
2016-06-20 10.00 10.05 9.93 9.95 245247
2016-06-21 9.95 10.00 9.90 9.96 184572
2016-06-22 9.94 9.98 9.90 9.92 243884
2016-06-23 10.01 10.04 9.95 9.97 230640
2016-06-24 9.69 9.90 9.65 9.82 542720
2016-06-27 9.73 9.75 9.47 9.49 485212
2016-06-28 9.56 9.71 9.54 9.69 348143
2016-06-29 9.73 9.87 9.73 9.84 329180
2016-06-30 9.87 9.92 9.82 9.88 414821
2016-07-01 9.86 10.00 9.84 9.99 188113
2016-07-05 9.99 9.99 9.90 9.95 318064
2016-07-06 9.97 10.08 9.94 10.08 289004
2016-07-07 10.07 10.11 10.05 10.09 425033
2016-07-08 10.10 10.13 10.03 10.11 324910
2016-07-11 10.13 10.18 10.07 10.11 225865
2016-07-12 10.17 10.28 10.15 10.24 322846
2016-07-13 10.21 10.27 10.15 10.19 446772
2016-07-14 10.24 10.28 10.17 10.23 528736
2016-07-15 10.32 10.37 10.23 10.31 528312
2016-07-18 10.32 10.41 10.26 10.30 501152
2016-07-19 10.27 10.39 10.27 10.36 282114
2016-07-20 10.38 10.47 10.33 10.42 472535
2016-07-21 10.40 10.50 10.39 10.49 413564
2016-07-22 10.45 10.51 10.45 10.50 265802
2016-07-25 10.48 10.55 10.45 10.52 345502
2016-07-26 10.50 10.52 10.45 10.48 327137
2016-07-27 10.53 10.55 10.38 10.45 335987
2016-07-28 10.41 10.44 10.35 10.42 194613
2016-07-29 10.44 10.48 10.40 10.48 242207
2016-08-01 10.48 10.51 10.42 10.50 263692
2016-08-02 10.48 10.50 10.36 10.42 287574
2016-08-03 10.40 10.44 10.36 10.44 225396
2016-08-04 10.41 10.52 10.36 10.51 322235
2016-08-05 10.50 10.55 10.43 10.51 313889
2016-08-08 10.48 10.49 10.35 10.35 348212
2016-08-09 10.39 10.46 10.39 10.45 255201
2016-08-10 10.42 10.53 10.40 10.51 341894
2016-08-11 10.51 10.57 10.50 10.53 232446
2016-08-12 10.54 10.57 10.44 10.50 418743
2016-08-15 10.57 10.66 10.46 10.56 503862
2016-08-16 10.52 10.56 10.46 10.53 350825
2016-08-17 10.51 10.57 10.40 10.53 339029
2016-08-18 10.50 10.66 10.47 10.58 334173
2016-08-19 10.58 10.68 10.52 10.61 190215
2016-08-22 10.60 10.63 10.55 10.56 217056
2016-08-23 10.61 10.64 10.52 10.57 239138
2016-08-24 10.55 10.56 10.48 10.52 206899
2016-08-25 10.52 10.57 10.51 10.57 183496
2016-08-26 10.55 10.63 10.53 10.59 272821
2016-08-29 10.59 10.64 10.51 10.55 274870
2016-08-30 10.55 10.58 10.48 10.52 300317
2016-08-31 10.53 10.55 10.48 10.51 181529
2016-09-01 10.54 10.59 10.48 10.59 217058
2016-09-02 10.61 10.63 10.55 10.57 173519
2016-09-06 10.55 10.58 10.50 10.55 295893
2016-09-07 10.53 10.65 10.51 10.63 233821
2016-09-08 10.57 10.57 10.44 10.47 308768
2016-09-09 10.46 10.46 10.25 10.29 347946
2016-09-12 10.24 10.38 10.18 10.38 368794
2016-09-13 10.29 10.30 10.11 10.15 433629
2016-09-14 10.12 10.23 10.12 10.21 240108
2016-09-15 10.21 10.35 10.17 10.31 516943
2016-09-16 10.31 10.31 10.21 10.30 284399
2016-09-19 10.27 10.36 10.26 10.26 260052
2016-09-20 10.26 10.30 10.20 10.21 195494
2016-09-21 10.23 10.37 10.18 10.35 249612
2016-09-22 10.34 10.41 10.32 10.39 247161
2016-09-23 10.39 10.39 10.31 10.31 211549
2016-09-26 10.25 10.29 10.14 10.16 432541
2016-09-27 10.12 10.25 10.12 10.24 362494
2016-09-28 10.24 10.34 10.19 10.33 223437
2016-09-29 10.28 10.33 10.19 10.24 255537
2016-09-30 10.22 10.29 10.20 10.28 369992
2016-10-03 10.27 10.29 10.22 10.27 212730
2016-10-04 10.25 10.27 10.15 10.18 298060
2016-10-05 10.22 10.27 10.20 10.27 378138
2016-10-06 10.17 10.25 10.15 10.25 177445
2016-10-07 10.21 10.21 10.11 10.19 210477
2016-10-10 10.23 10.26 10.17 10.22 216389
2016-10-11 10.24 10.24 10.10 10.15 254111
2016-10-12 10.12 10.15 10.10 10.14 161165
2016-10-13 10.14 10.14 10.02 10.10 201418
2016-10-14 10.18 10.23 10.06 10.07 378297
2016-10-17 10.03 10.07 9.97 9.98 331148
2016-10-18 10.09 10.16 10.02 10.05 179843
2016-10-19 10.06 10.09 10.01 10.09 196806
2016-10-20 10.08 10.10 10.01 10.06 204072
2016-10-21 10.04 10.10 10.00 10.10 169058
2016-10-24 10.11 10.11 10.06 10.08 166680
2016-10-25 10.10 10.14 10.06 10.13 172077
2016-10-26 10.13 10.13 10.06 10.09 186633
2016-10-27 10.10 10.11 10.04 10.06 192732
2016-10-28 10.03 10.12 10.00 10.02 228147
2016-10-31 10.05 10.05 9.95 9.96 187959
2016-11-01 9.95 9.99 9.78 9.83 437739
2016-11-02 9.78 9.81 9.60 9.61 432019
2016-11-03 9.63 9.66 9.54 9.58 289529
2016-11-04 9.54 9.56 9.47 9.49 326934
2016-11-07 9.45 9.64 9.41 9.60 472112
2016-11-08 9.58 9.69 9.54 9.66 242303
2016-11-09 9.63 9.80 9.56 9.77 381812
2016-11-10 9.83 9.92 9.78 9.82 419675
2016-11-11 9.82 9.92 9.80 9.92 238165
2016-11-14 9.93 9.94 9.77 9.89 273937
2016-11-15 9.98 9.99 9.89 9.98 506817
2016-11-16 9.98 10.02 9.90 10.02 374438
2016-11-17 10.02 10.06 9.94 9.97 334612
2016-11-18 10.02 10.06 9.93 10.01 201493
2016-11-21 10.03 10.07 9.97 10.05 317611
2016-11-22 10.07 10.17 10.06 10.16 236960
2016-11-23 10.08 10.19 10.05 10.12 285091
2016-11-25 10.15 10.19 10.06 10.16 128034
2016-11-28 10.12 10.15 10.10 10.13 295838
2016-11-29 10.12 10.16 10.09 10.11 289602
2016-11-30 10.11 10.14 10.03 10.04 365737
2016-12-01 10.08 10.11 10.00 10.02 211515
2016-12-02 10.04 10.08 10.01 10.08 148624
2016-12-05 10.08 10.12 10.06 10.11 264953
2016-12-06 10.15 10.18 10.11 10.15 271723
2016-12-07 10.16 10.24 10.12 10.23 458513
2016-12-08 10.14 10.17 10.09 10.14 612690
2016-12-09 10.14 10.23 10.14 10.23 283750
2016-12-12 10.22 10.23 10.17 10.22 244780
2016-12-13 10.23 10.35 10.22 10.28 392978
2016-12-14 10.30 10.33 10.24 10.25 473188
2016-12-15 10.29 10.35 10.26 10.28 646784
2016-12-16 10.30 10.34 10.26 10.34 547337
2016-12-19 10.33 10.38 10.30 10.30 195811
2016-12-20 10.32 10.40 10.32 10.38 456126
2016-12-21 10.35 10.45 10.32 10.39 419740
2016-12-22 10.41 10.42 10.35 10.35 388559
2016-12-23 10.36 10.42 10.35 10.42 267371
2016-12-27 10.41 10.42 10.36 10.36 359485
2016-12-28 10.48 10.48 10.32 10.33 545766
2016-12-29 10.34 10.39 10.31 10.32 438459
2016-12-30 10.33 10.38 10.26 10.27 349890
2017-01-03 10.38 10.50 10.34 10.49 1400593
2017-01-04 10.49 10.68 10.39 10.68 1392620
2017-01-05 10.70 10.70 10.60 10.70 1441904
2017-01-06 10.70 10.71 10.63 10.68 504318
2017-01-09 10.70 10.75 10.63 10.66 340231
2017-01-10 10.70 10.72 10.60 10.62 336969
2017-01-11 10.66 10.71 10.62 10.70 420605
2017-01-12 10.69 10.70 10.63 10.69 334331
2017-01-13 10.69 10.79 10.69 10.76 329748
2017-01-17 10.74 10.75 10.64 10.67 326948
2017-01-18 10.71 10.71 10.64 10.67 239358
2017-01-19 10.69 10.73 10.63 10.67 272683
2017-01-20 10.69 10.74 10.62 10.71 231080
2017-01-23 10.71 10.71 10.64 10.68 320198
2017-01-24 10.69 10.81 10.65 10.81 267796
2017-01-25 10.85 10.85 10.78 10.84 411810
2017-01-26 10.82 10.84 10.72 10.73 322709
2017-01-27 10.77 10.81 10.73 10.76 241186
2017-01-30 10.73 10.75 10.68 10.74 346075
2017-01-31 10.74 10.88 10.69 10.87 357363
2017-02-01 10.87 10.90 10.78 10.81 241088
2017-02-02 10.83 10.84 10.74 10.75 341461
2017-02-03 10.82 11.11 10.78 11.01 382035
2017-02-06 10.99 11.00 10.90 10.95 396764
2017-02-07 10.99 11.01 10.95 11.00 309939
2017-02-08 10.92 10.98 10.90 10.98 442982
2017-02-09 10.97 11.00 10.93 10.95 324384
2017-02-10 10.98 11.03 10.95 11.02 275451
2017-02-13 11.00 11.05 11.00 11.02 287666
2017-02-14 11.00 11.05 10.98 11.04 312240
2017-02-15 11.06 11.20 11.04 11.07 624561
2017-02-16 11.05 11.12 11.00 11.01 500524
2017-02-17 10.96 11.01 10.87 10.90 616663
2017-02-21 10.91 11.01 10.91 11.00 344829
2017-02-22 10.98 11.07 10.96 11.05 222477
2017-02-23 11.08 11.17 11.07 11.13 455223
2017-02-24 11.13 11.16 11.10 11.15 229709
2017-02-27 11.15 11.23 11.13 11.21 294816
2017-02-28 11.19 11.20 11.06 11.11 382335
2017-03-01 11.21 11.22 11.13 11.20 527957
2017-03-02 11.19 11.25 11.19 11.22 336522
2017-03-03 11.22 11.22 11.09 11.19 964643
2017-03-06 11.15 11.16 11.09 11.12 347443
2017-03-07 11.11 11.19 11.11 11.16 314120
2017-03-08 11.08 11.11 11.00 11.02 253835
2017-03-09 11.00 11.03 10.90 10.93 404150
2017-03-10 10.99 11.02 10.95 11.01 221920
2017-03-13 11.00 11.06 11.00 11.03 274693
2017-03-14 11.00 11.00 10.84 10.89 334569
2017-03-15 10.98 11.05 10.90 11.05 494134
2017-03-16 11.05 11.12 11.00 11.05 435844
2017-03-17 11.09 11.12 11.05 11.11 216777
2017-03-20 11.10 11.15 11.08 11.08 231863
2017-03-21 11.12 11.14 10.86 10.88 390144
2017-03-22 10.91 11.02 10.88 10.94 318884
2017-03-23 10.93 11.02 10.91 10.98 291307
2017-03-24 11.00 11.03 10.95 10.96 287770
2017-03-27 10.94 10.97 10.83 10.95 349659
2017-03-28 10.94 11.05 10.85 11.01 368296
2017-03-29 11.02 11.09 11.02 11.06 250998
2017-03-30 11.08 11.15 11.06 11.14 351155
2017-03-31 11.16 11.23 11.15 11.16 429332
2017-04-03 11.18 11.20 11.09 11.16 260223
2017-04-04 11.15 11.21 11.12 11.12 295807
2017-04-05 11.14 11.23 11.12 11.14 323013
2017-04-06 11.15 11.20 11.10 11.19 363904
2017-04-07 11.13 11.20 11.10 11.19 340230
2017-04-10 11.18 11.25 11.15 11.20 299206
2017-04-11 11.20 11.21 11.12 11.16 192414
2017-04-12 11.15 11.19 11.07 11.07 311337
2017-04-13 11.05 11.11 11.03 11.11 295014
2017-04-17 11.12 11.24 11.11 11.22 506058
2017-04-18 11.15 11.22 11.15 11.19 381978
2017-04-19 11.22 11.27 11.16 11.17 325041
2017-04-20 11.17 11.29 11.17 11.27 304581
2017-04-21 11.28 11.32 11.23 11.32 241494
2017-04-24 11.38 11.39 11.29 11.32 370724
2017-04-25 11.35 11.43 11.35 11.41 283444
2017-04-26 11.44 11.48 11.40 11.46 321583
2017-04-27 11.44 11.51 11.44 11.47 345503
2017-04-28 11.48 11.53 11.44 11.53 279073
2017-05-01 11.54 11.57 11.52 11.55 308844
2017-05-02 11.57 11.57 11.52 11.55 219559
2017-05-03 11.55 11.58 11.53 11.57 302131
2017-05-04 11.60 11.79 11.52 11.62 812484
2017-05-05 11.65 11.68 11.62 11.67 233909
2017-05-08 11.61 11.78 11.57 11.65 595504
2017-05-09 11.65 11.76 11.64 11.73 354870
2017-05-10 11.71 11.82 11.70 11.77 557806
2017-05-11 11.76 11.77 11.63 11.66 459099
2017-05-12 11.64 11.66 11.52 11.55 381909
2017-05-15 11.60 11.78 11.53 11.61 587036
2017-05-16 11.60 11.73 11.58 11.66 390251
2017-05-17 11.55 11.60 11.29 11.32 658461
2017-05-18 11.30 11.39 11.27 11.39 411520
2017-05-19 11.38 11.57 11.38 11.52 236195
2017-05-22 11.59 11.63 11.48 11.55 337339
2017-05-23 11.59 11.66 11.54 11.64 373256
2017-05-24 11.66 11.71 11.64 11.66 242664
2017-05-25 11.72 11.72 11.65 11.67 269148
2017-05-26 11.65 11.75 11.65 11.65 197906
2017-05-30 11.64 11.85 11.64 11.70 330461
2017-05-31 11.75 11.78 11.66 11.71 309860
2017-06-01 11.71 11.82 11.69 11.77 280590
2017-06-02 11.76 11.83 11.73 11.82 248449
2017-06-05 11.78 11.85 11.50 11.81 424498
2017-06-06 11.75 11.85 11.68 11.84 298767
2017-06-07 11.84 11.92 11.84 11.85 251860
2017-06-08 11.78 11.85 11.74 11.76 284227
2017-06-09 11.80 11.85 11.69 11.75 278001
2017-06-12 11.75 11.80 11.58 11.62 467629
2017-06-13 11.69 11.80 11.63 11.78 394063
2017-06-14 11.81 11.88 11.74 11.81 345813
2017-06-15 11.81 11.82 11.64 11.75 553946
2017-06-16 11.74 11.86 11.71 11.84 256464
2017-06-19 11.85 11.92 11.85 11.91 246841
2017-06-20 11.91 11.93 11.76 11.78 326696
2017-06-21 11.80 11.83 11.73 11.76 238372
2017-06-22 11.79 11.83 11.72 11.74 243940
2017-06-23 11.77 11.85 11.74 11.79 202108
2017-06-26 11.79 11.83 11.66 11.72 481797
2017-06-27 11.73 11.77 11.61 11.63 313992
2017-06-28 11.67 11.72 11.65 11.68 322316
2017-06-29 11.69 11.72 11.57 11.63 296555
2017-06-30 11.74 11.76 11.64 11.74 299297
2017-07-03 11.73 11.84 11.70 11.81 156925
2017-07-05 11.82 11.84 11.64 11.83 311807
2017-07-06 11.82 11.84 11.67 11.70 346934
2017-07-07 11.69 11.73 11.61 11.73 289710
2017-07-10 11.71 11.75 11.67 11.72 265807
2017-07-11 11.69 11.73 11.66 11.72 168272
2017-07-12 11.78 11.85 11.72 11.79 317185
2017-07-13 11.76 11.83 11.76 11.81 256129
2017-07-14 11.87 11.89 11.80 11.86 456221
2017-07-17 11.89 11.93 11.83 11.91 393208
2017-07-18 11.91 11.94 11.84 11.87 278162
2017-07-19 11.91 11.98 11.88 11.92 299378
2017-07-20 11.96 11.97 11.91 11.96 244678
2017-07-21 11.90 11.97 11.90 11.92 177202
2017-07-24 11.95 11.95 11.87 11.91 210095
2017-07-25 11.93 11.97 11.90 11.95 217170
2017-07-26 11.98 12.00 11.94 11.96 224332
2017-07-27 11.99 12.01 11.86 11.92 458976
2017-07-28 11.95 11.97 11.87 11.93 207666
2017-07-31 11.98 12.01 11.91 11.95 282944
2017-08-01 11.94 12.05 11.93 12.04 364597
2017-08-02 12.04 12.08 11.98 12.00 522060
2017-08-03 11.99 12.03 11.96 11.97 230868
2017-08-04 11.98 12.07 11.96 12.05 337122
2017-08-07 12.05 12.10 12.01 12.09 324045
2017-08-08 12.00 12.07 11.90 11.94 459279
2017-08-09 11.91 11.94 11.82 11.86 455016
2017-08-10 11.82 11.82 11.40 11.44 838494
2017-08-11 11.45 11.59 11.12 11.57 663643
2017-08-14 11.67 11.73 11.65 11.73 327502
2017-08-15 11.78 12.00 11.64 11.73 545180
2017-08-16 11.78 11.83 11.72 11.74 458846
2017-08-17 11.75 11.77 11.57 11.58 385256
2017-08-18 11.60 11.60 11.48 11.58 316071
2017-08-21 11.57 11.58 11.48 11.53 266385
2017-08-22 11.58 11.72 11.56 11.72 252968
2017-08-23 11.70 11.76 11.64 11.68 384532
2017-08-24 11.70 11.73 11.62 11.70 295491
2017-08-25 11.73 11.76 11.69 11.71 230913
2017-08-28 11.77 11.79 11.70 11.75 257702
2017-08-29 11.74 11.79 11.68 11.78 212300
2017-08-30 11.78 11.86 11.75 11.83 253269
2017-08-31 11.85 11.92 11.84 11.85 257588
2017-09-01 11.89 12.01 11.86 11.94 266714
2017-09-05 11.91 11.92 11.73 11.77 366173
2017-09-06 11.80 11.87 11.71 11.87 313567
2017-09-07 11.88 11.88 11.78 11.81 235200
2017-09-08 11.79 11.83 11.71 11.74 273435
2017-09-11 11.76 11.78 11.71 11.76 245940
2017-09-12 11.79 11.85 11.79 11.84 229430
2017-09-13 11.86 11.92 11.83 11.92 209893
2017-09-14 11.94 11.95 11.85 11.92 253409
2017-09-15 11.96 11.96 11.87 11.93 429868
2017-09-18 12.03 12.03 11.95 12.00 405309
2017-09-19 12.04 12.09 11.97 12.03 377765
2017-09-20 12.03 12.09 11.96 12.00 342123
2017-09-21 12.04 12.07 11.97 12.01 268166
2017-09-22 12.00 12.04 11.96 12.00 312009
2017-09-25 11.97 11.99 11.93 11.99 269942
2017-09-26 12.02 12.06 12.00 12.05 279472
2017-09-27 12.08 12.11 12.01 12.05 283004
2017-09-28 12.06 12.13 12.00 12.12 247780
2017-09-29 12.15 12.17 12.08 12.13 393765
2017-10-02 12.17 12.20 12.14 12.20 218865
2017-10-03 12.25 12.26 12.18 12.22 250092
2017-10-04 12.17 12.25 12.17 12.24 337008
2017-10-05 12.26 12.35 12.24 12.32 223064
2017-10-06 12.38 12.38 12.30 12.37 278583
2017-10-09 12.33 12.42 12.30 12.34 216773
2017-10-10 12.28 12.33 12.26 12.27 314324
2017-10-11 12.27 12.33 12.21 12.25 325353
2017-10-12 12.27 12.34 12.26 12.29 301810
2017-10-13 12.29 12.32 12.28 12.30 216265
2017-10-16 12.36 12.38 12.26 12.31 469454
2017-10-17 12.28 12.40 12.23 12.34 432334
2017-10-18 12.38 12.39 12.27 12.35 262499
2017-10-19 12.37 12.40 12.30 12.37 350616
2017-10-20 12.42 12.48 12.41 12.45 332471
2017-10-23 12.46 12.50 12.30 12.31 384807
2017-10-24 12.33 12.41 12.31 12.39 380040
2017-10-25 12.39 12.40 12.23 12.28 384542
2017-10-26 12.33 12.35 12.19 12.22 292845
2017-10-27 12.26 12.36 12.25 12.31 260813
2017-10-30 12.30 12.37 12.29 12.30 205938
2017-10-31 12.30 12.36 12.30 12.33 264486
2017-11-01 12.38 12.42 12.34 12.37 185307
2017-11-02 12.32 12.37 12.30 12.35 241756
2017-11-03 12.38 12.40 12.32 12.38 261175
2017-11-06 12.39 12.44 12.25 12.44 234105
2017-11-07 12.44 12.44 12.33 12.38 299672
2017-11-08 12.42 12.42 12.31 12.35 217070
2017-11-09 12.21 12.22 12.07 12.18 287101
2017-11-10 12.14 12.18 12.09 12.14 238779
2017-11-13 12.13 12.15 11.96 11.98 382013
2017-11-14 11.93 11.96 11.78 11.84 472719
2017-11-15 11.90 11.90 11.68 11.81 532779
2017-11-16 11.83 11.99 11.79 11.94 382645
2017-11-17 12.01 12.02 11.89 11.99 185029
2017-11-20 12.00 12.07 11.99 12.03 266077
2017-11-21 12.11 12.15 12.07 12.12 223479
2017-11-22 12.15 12.16 12.12 12.13 212060
2017-11-24 12.13 12.20 12.12 12.19 102880
2017-11-27 12.19 12.19 12.11 12.13 196676
2017-11-28 12.12 12.18 12.09 12.18 307239
2017-11-29 12.17 12.25 12.15 12.24 274397
2017-11-30 12.25 12.32 12.19 12.21 404707
2017-12-01 12.05 12.28 12.05 12.21 196836
2017-12-04 12.22 12.32 12.19 12.22 247204
2017-12-05 12.24 12.26 12.13 12.15 221661
2017-12-06 12.14 12.20 12.10 12.14 220412
2017-12-07 12.12 12.17 12.09 12.14 208174
2017-12-08 12.16 12.20 12.12 12.19 169695
2017-12-11 12.10 12.19 12.10 12.12 199555
2017-12-12 12.18 12.18 12.05 12.10 281197
2017-12-13 12.12 12.16 12.10 12.13 293917
2017-12-14 12.12 12.14 12.06 12.08 295681
2017-12-15 12.07 12.23 12.07 12.18 572902
2017-12-18 12.22 12.34 12.21 12.30 319578
2017-12-19 12.33 12.35 12.20 12.25 296982
2017-12-20 12.22 12.25 12.19 12.24 275862
2017-12-21 12.21 12.24 12.17 12.19 392602
2017-12-22 12.20 12.24 12.20 12.23 260120
2017-12-26 12.19 12.19 12.06 12.10 550315
2017-12-27 12.12 12.17 12.10 12.16 293324
2017-12-28 12.10 12.13 12.06 12.09 397643
2017-12-29 12.14 12.18 12.08 12.08 340242
2018-01-02 12.05 12.17 11.87 11.97 1725120
2018-01-03 11.99 12.11 11.96 11.98 1633332
2018-01-04 12.11 12.24 12.05 12.12 1826091
2018-01-05 12.19 12.34 12.15 12.28 694991
2018-01-08 12.33 12.37 12.30 12.35 369878
2018-01-09 12.43 12.48 12.35 12.44 385129
2018-01-10 12.48 12.50 12.37 12.47 382353
2018-01-11 12.50 12.56 12.47 12.53 375737
2018-01-12 12.60 12.64 12.55 12.61 274846
2018-01-16 12.67 12.77 12.58 12.58 374849
2018-01-17 12.67 12.67 12.59 12.61 490225
2018-01-18 12.60 12.64 12.56 12.60 348239
2018-01-19 12.59 12.69 12.54 12.67 328702
2018-01-22 12.70 12.76 12.62 12.74 281841
2018-01-23 12.75 12.79 12.71 12.77 427895
2018-01-24 12.80 12.85 12.77 12.77 435668
2018-01-25 12.82 12.87 12.78 12.82 542008
2018-01-26 12.86 12.91 12.85 12.90 500198
2018-01-29 12.87 12.88 12.80 12.82 322832
2018-01-30 12.71 12.78 12.57 12.63 436434
2018-01-31 12.67 12.72 12.55 12.60 307203
2018-02-01 12.56 12.64 12.52 12.57 224459
2018-02-02 12.52 12.53 12.24 12.27 566999
2018-02-05 12.23 12.23 11.46 11.50 2020062
2018-02-06 11.27 11.95 11.00 11.93 1080541
2018-02-07 11.90 12.12 11.85 12.01 440658
2018-02-08 11.98 12.07 11.58 11.58 620656
2018-02-09 11.68 11.74 11.20 11.51 700364
2018-02-12 11.55 11.77 11.53 11.71 317244
2018-02-13 11.68 11.81 11.63 11.80 320962
2018-02-14 11.76 11.97 11.73 11.97 354822
2018-02-15 12.00 12.11 11.95 12.07 326251
2018-02-16 12.11 12.22 12.07 12.16 248858
2018-02-20 12.13 12.20 12.07 12.10 469301
2018-02-21 12.11 12.24 12.07 12.07 388235
2018-02-22 12.13 12.14 11.94 12.02 303898
2018-02-23 12.06 12.20 12.04 12.17 186889
2018-02-26 12.21 12.33 12.21 12.31 224384
2018-02-27 12.35 12.39 12.16 12.16 336213
2018-02-28 12.15 12.21 12.04 12.04 339766
2018-03-01 12.04 12.11 11.80 11.90 301917
2018-03-02 11.82 11.98 11.73 11.97 203250
2018-03-05 11.94 12.10 11.86 12.06 404773
2018-03-06 12.16 12.17 11.98 12.04 268145
2018-03-07 11.97 12.18 11.96 12.18 632636
2018-03-08 12.20 12.24 12.14 12.20 296931
2018-03-09 12.23 12.40 12.19 12.38 597880
2018-03-12 12.44 12.44 12.32 12.36 274886
2018-03-13 12.46 12.46 12.26 12.29 292650
2018-03-14 12.32 12.33 12.17 12.19 362211
2018-03-15 12.24 12.27 12.14 12.25 356528
2018-03-16 12.27 12.29 12.23 12.26 288208
2018-03-19 12.25 12.25 12.00 12.12 333776
2018-03-20 12.17 12.19 12.10 12.13 628304
2018-03-21 12.16 12.25 12.12 12.16 443507
2018-03-22 12.13 12.13 11.88 11.90 545490
2018-03-23 11.91 11.96 11.63 11.65 465149
2018-03-26 11.82 11.89 11.67 11.86 432378
2018-03-27 11.89 11.96 11.63 11.72 314533
2018-03-28 11.78 11.79 11.62 11.64 250826
2018-03-29 11.72 11.90 11.68 11.83 252868
2018-04-02 11.82 11.84 11.37 11.52 381378
2018-04-03 11.60 11.65 11.49 11.63 315032
2018-04-04 11.45 11.78 11.40 11.77 584963
2018-04-05 11.85 11.90 11.73 11.88 276636
2018-04-06 11.85 11.90 11.59 11.72 333656
2018-04-09 11.73 11.86 11.70 11.71 251106
2018-04-10 11.85 11.94 11.81 11.89 305741
2018-04-11 11.84 11.97 11.84 11.90 270917
2018-04-12 11.89 11.95 11.80 11.87 225139
2018-04-13 11.89 11.95 11.82 11.86 215714
2018-04-16 11.95 11.96 11.87 11.96 189392
2018-04-17 12.07 12.13 11.98 12.09 285077
2018-04-18 12.14 12.15 11.96 12.00 661276
2018-04-19 11.96 12.00 11.84 11.99 304599
2018-04-20 12.08 12.08 11.92 11.96 444507
2018-04-23 12.00 12.02 11.93 11.97 364746
2018-04-24 12.01 12.03 11.81 11.85 392498
2018-04-25 11.86 11.87 11.75 11.84 326015
2018-04-26 11.89 12.00 11.88 11.95 232526
2018-04-27 12.04 12.07 11.96 12.06 270035
2018-04-30 12.11 12.11 11.93 11.97 313367
2018-05-01 11.94 12.00 11.81 11.99 272833
2018-05-02 11.92 11.94 11.86 11.86 340473
2018-05-03 11.88 11.88 11.71 11.85 300124
2018-05-04 11.82 11.99 11.74 11.95 243214
2018-05-07 11.96 12.07 11.93 12.03 236995
2018-05-08 12.05 12.08 11.93 12.03 327116
2018-05-09 12.07 12.21 12.01 12.21 380467
2018-05-10 12.23 12.31 12.22 12.29 228347
2018-05-11 12.28 12.32 12.18 12.20 272446
2018-05-14 12.30 12.33 12.20 12.22 245993
2018-05-15 12.20 12.22 12.11 12.18 182702
2018-05-16 12.18 12.29 12.14 12.28 228100
2018-05-17 12.28 12.34 12.24 12.27 195655
2018-05-18 12.27 12.35 12.26 12.35 239946
2018-05-21 12.43 12.49 12.40 12.43 432565
2018-05-22 12.43 12.51 12.42 12.46 396434
2018-05-23 12.38 12.46 12.38 12.46 316615
2018-05-24 12.46 12.51 12.41 12.48 294032
2018-05-25 12.51 12.51 12.45 12.48 273752
2018-05-29 12.48 12.48 12.33 12.41 319685
2018-05-30 12.45 12.56 12.45 12.49 225684
2018-05-31 12.53 12.55 12.44 12.46 296446
2018-06-01 12.55 12.62 12.51 12.56 277570
2018-06-04 12.62 12.68 12.55 12.67 271946
2018-06-05 12.73 12.78 12.67 12.77 267168
2018-06-06 12.85 12.89 12.78 12.84 346041
2018-06-07 12.86 12.92 12.83 12.86 266522
2018-06-08 12.84 12.94 12.81 12.94 228820
2018-06-11 12.91 12.97 12.88 12.91 375213
2018-06-12 12.93 13.00 12.89 13.00 270963
2018-06-13 13.00 13.03 12.88 12.89 309769
2018-06-14 12.95 13.07 12.92 13.02 376755
2018-06-15 12.97 12.98 12.88 12.91 297714
2018-06-18 12.84 12.87 12.77 12.83 346261
2018-06-19 12.78 12.92 12.73 12.90 371026
2018-06-20 12.93 13.00 12.85 12.90 416470
2018-06-21 12.89 12.92 12.83 12.91 309128
2018-06-22 12.98 13.00 12.88 12.97 308808
2018-06-25 12.94 12.94 12.63 12.66 362824
2018-06-26 12.71 12.77 12.66 12.71 269102
2018-06-27 12.73 12.84 12.54 12.56 259911
2018-06-28 12.53 12.66 12.52 12.54 255074
2018-06-29 12.60 12.71 12.59 12.67 265833
2018-07-02 12.67 12.70 12.61 12.66 184773
2018-07-03 12.65 12.70 12.55 12.58 263977
2018-07-05 12.64 12.66 12.56 12.66 284178
2018-07-06 12.70 12.74 12.64 12.73 226627
2018-07-09 12.75 12.89 12.75 12.86 266228
2018-07-10 12.89 12.99 12.86 12.99 186359
2018-07-11 12.96 12.99 12.92 12.93 232686
2018-07-12 12.91 13.05 12.80 13.02 564422
2018-07-13 13.06 13.06 12.94 12.96 210102
2018-07-16 12.99 12.99 12.88 12.90 141181
2018-07-17 12.85 13.01 12.82 12.98 248481
2018-07-18 12.98 13.10 12.97 13.09 325131
2018-07-19 13.05 13.11 13.01 13.11 321222
2018-07-20 13.07 13.19 13.06 13.09 455796
2018-07-23 13.10 13.10 13.02 13.04 221366
2018-07-24 13.10 13.20 13.05 13.08 305637
2018-07-25 13.05 13.11 13.03 13.07 323536
2018-07-26 13.06 13.14 13.05 13.09 227799
2018-07-27 13.09 13.13 12.97 12.99 286193
2018-07-30 13.05 13.05 12.89 12.92 255566
2018-07-31 12.91 13.01 12.88 12.96 254785
2018-08-01 13.00 13.13 13.00 13.12 266161
2018-08-02 13.03 13.20 13.03 13.19 231225
2018-08-03 13.25 13.25 13.15 13.18 256903
2018-08-06 13.22 13.22 13.08 13.13 253759
2018-08-07 13.12 13.23 13.12 13.23 269319
2018-08-08 13.21 13.30 13.20 13.24 248658
2018-08-09 13.28 13.34 13.27 13.32 299214
2018-08-10 13.19 13.23 13.06 13.16 276636
2018-08-13 13.14 13.18 13.05 13.07 204018
2018-08-14 13.10 13.23 13.08 13.22 246541
2018-08-15 13.15 13.17 13.01 13.04 261000
2018-08-16 13.13 13.13 13.02 13.03 323717
2018-08-17 13.04 13.23 13.02 13.23 208737
2018-08-20 13.26 13.35 13.15 13.27 416619
2018-08-21 13.27 13.32 13.25 13.26 276447
2018-08-22 13.27 13.35 13.25 13.27 344199
2018-08-23 13.29 13.32 13.21 13.27 224439
2018-08-24 13.33 13.41 13.32 13.37 280457
2018-08-27 13.42 13.49 13.41 13.48 260053
2018-08-28 13.50 13.50 13.41 13.43 250722
2018-08-29 13.44 13.52 13.42 13.48 265261
2018-08-30 13.55 13.56 13.48 13.52 205066
2018-08-31 13.56 13.56 13.25 13.36 357920
2018-09-04 13.37 13.42 13.33 13.41 236898
2018-09-05 13.41 13.42 13.32 13.40 218404
2018-09-06 13.43 13.45 13.26 13.29 307339
2018-09-07 13.26 13.30 13.22 13.23 204456
2018-09-10 13.29 13.40 13.28 13.35 209615
2018-09-11 13.35 13.42 13.21 13.26 508925
2018-09-12 13.29 13.37 13.26 13.29 227577
2018-09-13 13.37 13.50 13.36 13.44 249877
2018-09-14 13.40 13.40 13.28 13.28 195572
2018-09-17 13.27 13.33 13.22 13.24 192038
2018-09-18 13.30 13.33 13.23 13.30 295934
2018-09-19 13.30 13.36 13.23 13.34 216321
2018-09-20 13.43 13.45 13.36 13.45 409513
2018-09-21 13.45 13.50 13.43 13.47 289138
2018-09-24 13.45 13.59 13.43 13.58 423252
2018-09-25 13.58 13.62 13.54 13.56 211669
2018-09-26 13.53 13.61 13.41 13.44 347036
2018-09-27 13.45 13.53 13.44 13.53 257403
2018-09-28 13.47 13.50 13.40 13.44 201551
2018-10-01 13.46 13.59 13.35 13.50 181663
2018-10-02 13.52 13.53 13.42 13.43 283736
2018-10-03 13.43 13.55 13.38 13.41 358138
2018-10-04 13.37 13.47 13.05 13.16 421263
2018-10-05 13.09 13.15 12.89 13.07 323927
2018-10-08 13.00 13.00 12.41 12.56 1318876
2018-10-09 12.52 12.85 12.48 12.84 370865
2018-10-10 12.84 12.84 12.31 12.32 602033
2018-10-11 12.13 12.21 11.76 12.00 1165199
2018-10-12 12.11 12.30 12.01 12.14 452165
2018-10-15 12.15 12.22 12.06 12.09 329070
2018-10-16 12.16 12.47 12.15 12.44 369549
2018-10-17 12.43 12.56 12.35 12.52 524726
2018-10-18 12.47 12.54 12.30 12.37 250254
2018-10-19 12.44 12.58 12.38 12.39 408586
2018-10-22 12.43 12.43 12.29 12.30 313974
2018-10-23 12.22 12.28 12.02 12.27 298026
2018-10-24 12.22 12.22 11.83 11.84 438600
2018-10-25 11.84 12.07 11.82 11.96 438154
2018-10-26 11.82 11.84 11.56 11.66 357759
2018-10-29 11.72 11.84 11.30 11.41 386525
2018-10-30 11.37 11.51 11.33 11.46 350644
2018-10-31 11.52 11.86 11.52 11.75 400312
2018-11-01 11.71 11.98 11.70 11.96 213909
2018-11-02 12.00 12.15 11.68 11.83 264268
2018-11-05 11.85 11.97 11.83 11.96 181228
2018-11-06 11.96 12.18 11.96 12.18 257900
2018-11-07 12.20 12.78 12.20 12.62 435230
2018-11-08 12.65 12.71 12.52 12.66 223578
2018-11-09 12.50 12.50 12.35 12.40 175690
2018-11-12 12.45 12.45 12.12 12.18 213460
2018-11-13 12.15 12.25 12.06 12.13 276584
2018-11-14 12.16 12.17 11.84 11.96 304008
2018-11-15 11.88 11.99 11.79 11.95 271166
2018-11-16 11.90 12.04 11.89 11.96 221609
2018-11-19 11.92 11.93 11.71 11.82 319744
2018-11-20 11.68 11.73 11.41 11.41 707351
2018-11-21 11.49 11.59 11.42 11.46 373968
2018-11-23 11.43 11.49 11.42 11.43 83848
2018-11-26 11.52 11.60 11.44 11.55 266294
2018-11-27 11.49 11.57 11.47 11.56 348424
2018-11-28 11.57 11.81 11.57 11.78 438629
2018-11-29 11.84 11.99 11.77 11.91 290957
2018-11-30 11.84 12.11 11.84 12.07 238092
2018-12-03 12.18 12.33 12.18 12.30 197739
2018-12-04 12.25 12.27 11.87 11.90 304587
2018-12-06 11.70 11.77 11.31 11.61 695727
2018-12-07 11.57 11.67 11.32 11.36 435654
2018-12-10 11.36 11.43 11.07 11.30 522468
2018-12-11 11.36 11.40 11.14 11.21 318133
2018-12-12 11.27 11.47 11.23 11.37 342074
2018-12-13 11.17 11.31 11.13 11.25 558318
2018-12-14 11.18 11.21 10.77 10.83 522768
2018-12-17 10.71 10.72 10.37 10.46 865678
2018-12-18 10.45 10.53 10.29 10.44 668658
2018-12-19 10.37 10.54 10.11 10.18 749413
2018-12-20 10.25 10.28 9.55 9.76 1003444
2018-12-21 9.75 9.81 9.41 9.44 888590
2018-12-24 9.45 9.73 9.41 9.49 890602
2018-12-26 9.50 10.12 9.43 10.12 1042876
2018-12-27 9.86 10.19 9.86 10.14 827139
2018-12-28 10.12 10.58 10.11 10.39 971995
2018-12-31 10.67 10.67 10.40 10.59 922020
2019-01-02 10.44 10.65 10.37 10.63 397449
2019-01-03 10.57 10.57 10.37 10.37 510249
2019-01-04 10.45 10.72 10.40 10.69 438056
2019-01-07 10.75 11.04 10.74 10.98 401068
2019-01-08 11.11 11.30 11.02 11.19 355737
2019-01-09 11.27 11.37 11.19 11.30 326087
2019-01-10 11.29 11.36 11.19 11.27 495255
2019-01-11 11.29 11.34 11.22 11.32 496317
2019-01-14 11.30 11.30 11.12 11.16 413940
2019-01-15 11.18 11.41 11.17 11.41 254747
2019-01-16 11.45 11.53 11.44 11.50 327343
2019-01-17 11.52 11.65 11.47 11.64 255686
2019-01-18 11.72 11.77 11.63 11.68 592105
2019-01-22 11.68 11.79 11.50 11.59 430731
2019-01-23 11.65 11.70 11.47 11.59 278071
2019-01-24 11.64 11.66 11.56 11.59 240632
2019-01-25 11.65 11.73 11.63 11.68 176852
2019-01-28 11.65 11.66 11.50 11.66 266394
2019-01-29 11.69 11.69 11.52 11.59 358555
2019-01-30 11.66 11.89 11.62 11.88 431173
2019-01-31 11.89 11.95 11.77 11.87 464200
2019-02-01 11.80 11.94 11.79 11.92 249936
2019-02-04 11.89 12.00 11.84 11.95 317726
2019-02-05 11.99 12.09 11.99 12.08 229908
2019-02-06 12.04 12.14 12.00 12.11 358540
2019-02-07 12.13 12.15 11.96 12.08 346983
2019-02-08 12.01 12.08 11.92 12.05 246670
2019-02-11 12.02 12.03 11.94 11.98 219277
2019-02-12 12.06 12.13 12.03 12.07 241629
2019-02-13 12.12 12.14 12.02 12.05 272354
2019-02-14 12.03 12.11 11.98 12.08 213262
2019-02-15 12.09 12.23 12.09 12.16 260504
2019-02-19 12.17 12.26 12.15 12.26 316441
2019-02-20 12.33 12.35 12.22 12.34 467289
2019-02-21 12.33 12.33 12.21 12.27 318838
2019-02-22 12.27 12.36 12.24 12.31 243172
2019-02-25 12.31 12.45 12.28 12.40 314894
2019-02-26 12.46 12.48 12.35 12.40 260251
2019-02-27 12.40 12.42 12.26 12.40 267672
2019-02-28 12.40 12.42 12.34 12.37 202078
2019-03-01 12.43 12.45 12.38 12.41 293896
2019-03-04 12.44 12.49 12.31 12.39 242075
2019-03-05 12.36 12.43 12.32 12.35 273271
2019-03-06 12.38 12.44 12.19 12.22 399675
2019-03-07 12.19 12.19 12.03 12.11 337080
2019-03-08 12.02 12.05 11.98 12.02 409578
2019-03-11 11.99 12.16 11.99 12.14 256201
2019-03-12 12.15 12.21 12.06 12.13 337648
2019-03-13 12.17 12.27 12.15 12.20 400868
2019-03-14 12.22 12.29 12.20 12.28 243550
2019-03-15 12.33 12.36 12.27 12.36 269676
2019-03-18 12.36 12.45 12.36 12.45 219763
2019-03-19 12.46 12.53 12.41 12.47 311565
2019-03-20 12.51 12.51 12.36 12.42 407979
2019-03-21 12.42 12.59 12.40 12.55 293322
2019-03-22 12.57 12.58 12.30 12.33 244297
2019-03-25 12.30 12.30 12.17 12.22 222137
2019-03-26 12.23 12.36 12.23 12.29 249428
2019-03-27 12.31 12.36 12.23 12.32 265748
2019-03-28 12.35 12.38 12.32 12.36 240692
2019-03-29 12.42 12.43 12.35 12.39 252582
2019-04-01 12.44 12.58 12.44 12.55 289568
2019-04-02 12.55 12.55 12.49 12.52 263516
2019-04-03 12.55 12.60 12.50 12.53 237864
2019-04-04 12.56 12.62 12.52 12.61 270445
2019-04-05 12.63 12.68 12.60 12.61 238795
2019-04-08 12.61 12.78 12.60 12.75 290690
2019-04-09 12.71 12.72 12.62 12.70 205943
2019-04-10 12.70 12.80 12.70 12.74 251852
2019-04-11 12.70 12.74 12.65 12.70 228489
2019-04-12 12.78 12.82 12.74 12.76 195141
2019-04-15 12.75 12.78 12.68 12.75 200013
2019-04-16 12.76 12.93 12.75 12.79 261136
2019-04-17 12.83 12.88 12.75 12.80 201299
2019-04-18 12.85 12.89 12.75 12.80 410574
2019-04-22 12.79 12.87 12.76 12.85 279281
2019-04-23 12.86 12.99 12.74 12.79 423809
2019-04-24 12.80 12.89 12.80 12.88 257548
2019-04-25 12.88 12.88 12.78 12.84 189645
2019-04-26 12.86 12.91 12.81 12.87 276144
2019-04-29 12.87 12.99 12.87 12.94 145258
2019-04-30 12.93 12.96 12.86 12.96 162612
2019-05-01 12.96 13.08 12.92 12.93 234049
2019-05-02 12.94 13.01 12.71 12.77 488687
2019-05-03 12.79 12.93 12.77 12.90 299160
2019-05-06 12.74 12.93 12.68 12.92 259717
2019-05-07 12.85 12.85 12.56 12.65 371374
2019-05-08 12.61 12.70 12.57 12.68 265968
2019-05-09 12.57 12.60 12.45 12.57 248916
2019-05-10 12.50 12.55 12.38 12.54 216687
2019-05-13 12.39 12.54 12.17 12.22 270477
2019-05-14 12.22 12.39 12.21 12.32 215674
2019-05-15 12.27 12.42 12.22 12.38 156337
2019-05-16 12.32 12.53 12.32 12.50 256745
2019-05-17 12.41 12.54 12.40 12.46 193216
2019-05-20 12.45 12.45 12.30 12.38 356708
2019-05-21 12.45 12.59 12.45 12.54 225222
2019-05-22 12.51 12.54 12.47 12.47 212751
2019-05-23 12.39 12.42 12.25 12.33 172768
2019-05-24 12.37 12.39 12.30 12.34 147104
2019-05-28 12.35 12.40 12.24 12.24 209495
2019-05-29 12.18 12.20 11.98 12.09 376051
2019-05-30 12.10 12.14 12.01 12.09 232586
2019-05-31 12.06 12.06 11.85 11.93 308102
2019-06-03 11.92 11.99 11.78 11.83 293596
2019-06-04 11.94 12.12 11.91 12.10 284228
2019-06-05 12.16 12.25 12.09 12.23 241053
2019-06-06 12.24 12.29 12.18 12.27 190395
2019-06-07 12.27 12.43 12.24 12.31 343809
2019-06-10 12.36 12.52 12.33 12.46 263869
2019-06-11 12.50 12.61 12.49 12.52 261987
2019-06-12 12.53 12.58 12.46 12.51 221976
2019-06-13 12.45 12.51 12.43 12.45 227087
2019-06-14 12.45 12.47 12.36 12.43 152952
2019-06-17 12.43 12.48 12.35 12.43 227644
2019-06-18 12.50 12.59 12.48 12.55 295259
2019-06-19 12.55 12.69 12.50 12.62 191456
2019-06-20 12.74 12.77 12.62 12.76 314676
2019-06-21 12.75 12.86 12.74 12.74 280430
2019-06-24 12.78 12.82 12.67 12.72 194843
2019-06-25 12.73 12.76 12.56 12.58 184454
2019-06-26 12.61 12.74 12.58 12.62 170724
2019-06-27 12.67 12.71 12.62 12.69 167999
2019-06-28 12.73 12.86 12.66 12.76 189687
2019-07-01 12.91 12.97 12.80 12.87 223714
2019-07-02 12.87 12.91 12.78 12.89 277321
2019-07-03 12.92 13.03 12.84 13.01 174494
2019-07-05 12.95 13.00 12.76 12.92 183804
2019-07-08 12.86 12.88 12.80 12.84 313808
2019-07-09 12.92 12.92 12.85 12.91 213569
2019-07-10 12.99 13.06 12.93 13.05 335411
2019-07-11 13.04 13.07 12.94 13.03 362619
2019-07-12 13.05 13.05 12.95 13.01 204158
2019-07-15 13.03 13.08 12.97 13.05 232512
2019-07-16 13.07 13.08 12.97 13.03 255092
2019-07-17 13.01 13.02 12.93 12.96 237010
2019-07-18 12.89 12.99 12.89 12.99 312283
2019-07-19 13.02 13.05 12.92 12.92 386168
2019-07-22 12.92 13.04 12.80 13.02 499556
2019-07-23 13.04 13.10 12.96 13.08 252734
2019-07-24 13.07 13.14 13.00 13.14 239487
2019-07-25 13.06 13.07 12.98 12.99 385845
2019-07-26 13.02 13.12 12.97 13.08 554714
2019-07-29 13.07 13.10 12.97 13.08 205301
2019-07-30 13.04 13.11 12.98 13.11 206221
2019-07-31 13.19 13.19 13.01 13.09 558359
2019-08-01 13.09 13.16 12.92 12.96 330134
2019-08-02 12.91 12.96 12.66 12.86 372717
2019-08-05 12.69 12.75 12.37 12.49 501559
2019-08-06 12.63 12.67 12.42 12.58 324934
2019-08-07 12.51 12.62 12.30 12.53 350874
2019-08-08 12.58 12.85 12.55 12.79 251223
2019-08-09 12.73 12.73 12.54 12.61 157535
2019-08-12 12.57 12.63 12.45 12.48 204522
2019-08-13 12.47 12.70 12.47 12.68 225360
2019-08-14 12.58 12.59 12.25 12.31 351583
2019-08-15 12.31 12.36 12.20 12.27 355358
2019-08-16 12.35 12.52 12.35 12.46 224081
2019-08-19 12.52 12.67 12.52 12.59 247016
2019-08-20 12.63 12.71 12.52 12.55 475796
2019-08-21 12.61 12.73 12.57 12.64 206388
2019-08-22 12.68 12.72 12.58 12.65 144853
2019-08-23 12.63 12.67 12.39 12.43 303398
2019-08-26 12.47 12.49 12.39 12.47 159312
2019-08-27 12.55 12.55 12.32 12.36 373470
2019-08-28 12.32 12.46 12.30 12.41 216737
2019-08-29 12.50 12.63 12.49 12.58 227095
2019-08-30 12.63 12.70 12.54 12.59 312038
2019-09-03 12.52 12.58 12.48 12.55 178173
2019-09-04 12.63 12.70 12.60 12.69 231873
2019-09-05 12.70 13.13 12.70 12.85 209621
2019-09-06 12.85 12.91 12.77 12.87 260041
2019-09-09 12.90 12.90 12.81 12.87 272809
2019-09-10 12.83 12.85 12.70 12.84 224442
2019-09-11 12.86 12.94 12.83 12.92 159644
2019-09-12 12.96 13.03 12.90 13.01 277220
2019-09-13 12.98 12.99 12.87 12.95 183138
2019-09-16 12.90 12.92 12.82 12.86 197920
2019-09-17 12.85 13.04 12.84 12.86 140685
2019-09-18 12.84 12.94 12.78 12.88 266691
2019-09-19 12.94 13.02 12.90 12.96 265074
2019-09-20 13.02 13.05 12.88 12.91 416933
2019-09-23 12.89 12.90 12.78 12.87 262459
2019-09-24 12.97 12.99 12.74 12.78 232619
2019-09-25 12.77 12.82 12.64 12.81 216196
2019-09-26 12.78 12.84 12.64 12.75 228656
2019-09-27 12.75 12.76 12.63 12.69 146360
2019-09-30 12.68 12.74 12.65 12.72 283310
2019-10-01 12.72 12.77 12.54 12.62 232320
2019-10-02 12.54 12.62 12.24 12.36 355216
2019-10-03 12.35 12.39 12.11 12.39 381167
2019-10-04 12.43 12.57 12.40 12.56 345349
2019-10-07 12.56 12.58 12.46 12.53 253451
2019-10-08 12.50 12.53 12.37 12.42 286201
2019-10-09 12.49 12.60 12.46 12.49 321738
2019-10-10 12.52 12.62 12.49 12.57 185505
2019-10-11 12.58 12.68 12.56 12.59 209287
2019-10-14 12.61 12.63 12.50 12.57 218239
2019-10-15 12.58 12.68 12.58 12.64 322539
2019-10-16 12.64 12.67 12.56 12.65 230164
2019-10-17 12.69 12.78 12.66 12.76 255450
2019-10-18 12.75 12.82 12.68 12.80 206079
2019-10-21 12.84 12.89 12.77 12.89 343420
2019-10-22 12.90 12.96 12.83 12.85 285850
2019-10-23 12.87 12.92 12.83 12.92 209885
2019-10-24 12.95 13.03 12.90 12.95 222598
2019-10-25 12.96 13.05 12.95 13.05 198570
2019-10-28 13.03 13.07 12.93 12.96 261405
2019-10-29 12.97 13.04 12.94 12.97 158454
2019-10-30 12.98 13.05 12.90 13.03 156953
2019-10-31 13.03 13.03 12.91 13.02 186209
2019-11-01 13.08 13.10 12.95 13.05 269489
2019-11-04 13.10 13.19 13.06 13.12 207483
2019-11-05 13.14 13.19 13.11 13.16 194540
2019-11-06 13.16 13.18 13.00 13.17 152515
2019-11-07 13.20 13.25 13.11 13.19 220674
2019-11-08 13.10 13.25 13.10 13.25 145122
2019-11-11 13.20 13.25 13.15 13.22 205794
2019-11-12 13.21 13.24 13.05 13.12 332103
2019-11-13 13.01 13.11 13.01 13.08 284457
2019-11-14 13.10 13.18 13.07 13.16 227355
2019-11-15 13.14 13.21 13.13 13.18 219547
2019-11-18 13.19 13.27 13.16 13.27 282806
2019-11-19 13.28 13.30 13.22 13.27 204535
2019-11-20 13.27 13.32 13.20 13.25 480103
2019-11-21 13.26 13.33 13.16 13.21 197060
2019-11-22 13.24 13.30 13.16 13.28 216820
2019-11-25 13.26 13.30 13.19 13.26 226135
2019-11-26 13.26 13.33 13.18 13.31 163624
2019-11-27 13.30 13.35 13.27 13.31 134172
2019-11-29 13.27 13.35 13.25 13.29 61400
2019-12-02 13.28 13.32 13.20 13.27 221857
2019-12-03 13.19 13.20 13.06 13.15 258939
2019-12-04 13.19 13.30 13.17 13.18 205261
2019-12-05 13.21 13.27 13.15 13.24 228661
2019-12-06 13.28 13.40 13.26 13.39 178621
2019-12-09 13.37 13.39 13.29 13.32 188751
2019-12-10 13.31 13.35 13.24 13.27 244243
2019-12-11 13.27 13.35 13.23 13.31 256769
2019-12-12 13.22 13.34 13.20 13.30 304149
2019-12-13 13.32 13.36 13.29 13.33 203038
2019-12-16 13.34 13.43 13.34 13.40 311631
2019-12-17 13.42 13.45 13.38 13.44 209153
2019-12-18 13.44 13.50 13.42 13.48 184051
2019-12-19 13.48 13.56 13.41 13.55 258711
2019-12-20 13.58 13.69 13.55 13.67 440742
2019-12-23 13.66 13.76 13.66 13.74 246870
2019-12-24 13.80 13.84 13.77 13.78 117832
2019-12-26 13.78 13.78 13.70 13.73 169147
2019-12-27 13.74 13.80 13.68 13.71 261390
2019-12-30 13.63 13.63 13.50 13.50 231362
2019-12-31 13.47 13.60 13.46 13.60 220131
2020-01-02 13.64 13.69 13.56 13.68 230098
2020-01-03 13.49 13.67 13.46 13.54 295286
2020-01-06 13.54 13.54 13.48 13.52 291386
2020-01-07 13.51 13.59 13.48 13.52 218131
2020-01-08 13.55 13.68 13.55 13.58 284834
2020-01-09 13.61 13.72 13.61 13.68 291657
2020-01-10 13.71 13.79 13.62 13.63 273790
2020-01-13 13.68 13.73 13.58 13.73 335191
2020-01-14 13.68 13.79 13.64 13.74 294953
2020-01-15 13.80 13.89 13.77 13.83 328269
2020-01-16 13.80 13.95 13.80 13.94 370661
2020-01-17 14.00 14.07 13.93 13.97 472029
2020-01-21 13.93 14.06 13.90 13.98 350661
2020-01-22 14.02 14.08 13.96 13.97 204578
2020-01-23 13.97 14.00 13.93 13.96 265983
2020-01-24 13.99 14.06 13.81 13.85 334017
2020-01-27 13.79 13.79 13.53 13.59 426784
2020-01-28 13.68 13.79 13.62 13.76 323490
2020-01-29 13.81 13.91 13.79 13.85 307809
2020-01-30 13.80 13.86 13.76 13.86 233836
2020-01-31 13.85 13.90 13.60 13.64 210875
2020-02-03 13.69 13.81 13.69 13.76 247353
2020-02-04 13.84 14.02 13.82 13.99 306603
2020-02-05 14.06 14.07 13.93 14.03 308388
2020-02-06 14.07 14.13 13.98 14.08 248351
2020-02-07 14.08 14.19 14.05 14.17 315718
2020-02-10 14.14 14.23 14.13 14.23 205978
2020-02-11 14.27 14.33 14.20 14.28 301990
2020-02-12 14.33 14.42 14.31 14.42 290051
2020-02-13 14.34 14.38 14.26 14.29 236590
2020-02-14 14.32 14.40 14.29 14.40 206610
2020-02-18 14.39 14.40 14.31 14.33 263442
2020-02-19 14.38 14.49 14.35 14.45 204075
2020-02-20 14.51 14.68 14.32 14.46 535567
2020-02-21 14.45 14.46 14.25 14.29 325985
2020-02-24 13.90 13.93 13.67 13.82 593890
2020-02-25 13.85 13.85 13.15 13.23 676075
2020-02-26 13.23 13.45 13.16 13.21 433171
2020-02-27 13.04 13.04 12.27 12.44 995619
2020-02-28 12.08 12.18 11.20 12.05 1368348
2020-03-02 12.04 12.77 12.00 12.65 1069999
2020-03-03 12.80 13.12 12.58 12.70 564729
2020-03-04 13.03 13.25 12.84 13.25 390894
2020-03-05 13.05 13.10 12.70 12.82 478297
2020-03-06 12.51 12.64 12.23 12.61 393870
2020-03-09 11.78 12.18 11.11 11.79 727605
2020-03-10 12.19 12.20 11.21 11.97 654504
2020-03-11 11.81 11.85 11.52 11.74 1048278
2020-03-12 10.91 11.07 9.28 9.32 1366699
2020-03-13 9.63 10.26 9.32 10.21 1090906
2020-03-16 8.17 9.74 8.12 8.97 839864
2020-03-17 8.97 9.39 8.74 9.28 877774
2020-03-18 8.41 8.73 6.20 7.53 1726649
2020-03-19 6.97 8.19 6.35 8.06 1797315
2020-03-20 9.19 9.19 7.59 7.73 1453795
2020-03-23 7.47 7.60 6.95 7.43 2145379
2020-03-24 7.95 8.50 7.76 8.21 1133971
2020-03-25 8.36 9.82 8.34 9.46 1529325
2020-03-26 9.54 10.18 9.54 10.09 955286
2020-03-27 9.62 10.16 9.39 9.90 651968
2020-03-30 9.77 9.94 9.50 9.84 509562
2020-03-31 9.91 10.17 9.71 9.77 451619
2020-04-01 9.16 9.45 8.95 9.06 529850
2020-04-02 9.00 9.40 8.85 9.14 548822
2020-04-03 9.00 9.38 8.72 8.92 503648
2020-04-06 9.39 9.83 9.18 9.83 547121
2020-04-07 10.44 10.65 9.92 9.97 704421
2020-04-08 9.95 10.66 9.95 10.56 560567
2020-04-09 10.88 11.24 10.68 10.85 821849
2020-04-13 10.55 10.98 10.21 10.45 616688
2020-04-14 10.80 10.95 10.50 10.76 502638
2020-04-15 10.65 10.73 10.40 10.66 499296
2020-04-16 10.59 10.75 10.46 10.73 380142
2020-04-17 10.95 11.17 10.79 11.16 525225
2020-04-20 11.09 11.18 10.99 11.11 864769
2020-04-21 10.99 11.08 10.58 10.74 454421
2020-04-22 10.80 10.97 10.80 10.93 293881
2020-04-23 10.90 11.00 10.76 10.83 266494
2020-04-24 10.92 10.96 10.74 10.84 403517
2020-04-27 10.92 11.00 10.75 10.96 292421
2020-04-28 11.10 11.17 11.02 11.07 310224
2020-04-29 11.28 11.44 11.16 11.37 597201
2020-04-30 11.36 11.39 11.20 11.36 547882
2020-05-01 11.16 11.21 10.96 11.04 416367
2020-05-04 11.00 11.00 10.32 10.94 520766
2020-05-05 11.04 11.28 11.04 11.15 320477
2020-05-06 11.25 11.29 11.02 11.08 364117
2020-05-07 11.18 11.26 11.10 11.24 346617
2020-05-08 11.37 11.42 11.27 11.40 369523
2020-05-11 11.33 11.58 11.30 11.55 275200
2020-05-12 11.51 11.51 11.07 11.09 476834
2020-05-13 10.99 11.07 10.62 10.75 597031
2020-05-14 10.55 10.91 10.37 10.78 535399
2020-05-15 10.73 10.94 10.69 10.94 280812
2020-05-18 11.20 11.33 11.11 11.28 383713
2020-05-19 11.28 11.44 11.25 11.33 320480
2020-05-20 11.58 11.70 11.48 11.62 472030
2020-05-21 11.65 11.70 11.51 11.59 374249
2020-05-22 11.58 11.66 11.53 11.63 196091
2020-05-26 11.87 11.95 11.82 11.86 234881
2020-05-27 11.98 12.00 11.79 11.99 283366
2020-05-28 12.10 12.20 12.02 12.09 334062
2020-05-29 12.08 12.13 11.95 12.13 266482
2020-06-01 12.18 12.25 12.10 12.23 301694
2020-06-02 12.28 12.40 12.16 12.27 323090
2020-06-03 12.38 12.56 12.37 12.53 302893
2020-06-04 12.49 12.57 12.41 12.50 261331
2020-06-05 12.58 12.95 12.58 12.79 270227
2020-06-08 12.96 13.08 12.80 13.06 391614
2020-06-09 13.01 13.01 12.87 12.96 341666
2020-06-10 12.96 13.08 12.81 12.98 283879
2020-06-11 12.69 12.69 12.02 12.04 647352
2020-06-12 12.40 12.44 11.40 12.01 715077
2020-06-15 11.75 12.26 11.70 12.20 316524
2020-06-16 12.51 12.58 12.35 12.46 292495
2020-06-17 12.54 12.58 12.40 12.45 222426
2020-06-18 12.43 12.47 12.30 12.46 229973
2020-06-19 12.62 12.70 12.38 12.49 445262
2020-06-22 12.41 12.59 12.38 12.52 371501
2020-06-23 12.53 12.71 12.53 12.62 262170
2020-06-24 12.63 12.63 12.17 12.35 325079
2020-06-25 12.36 12.41 12.17 12.40 278882
2020-06-26 12.40 12.42 12.06 12.13 261645
2020-06-29 12.17 12.25 12.02 12.16 198448
2020-06-30 12.18 12.43 12.11 12.43 291955
2020-07-01 12.43 12.54 12.43 12.47 172531
2020-07-02 12.49 12.70 12.49 12.55 243034
2020-07-06 12.69 12.81 12.61 12.79 267359
2020-07-07 12.82 12.89 12.73 12.74 364518
2020-07-08 12.83 12.90 12.73 12.90 216686
2020-07-09 12.90 12.95 12.67 12.78 276972
2020-07-10 12.74 12.87 12.64 12.87 176572
2020-07-13 12.97 13.06 12.67 12.72 374400
2020-07-14 12.56 12.89 12.55 12.87 271731
2020-07-15 12.97 13.05 12.90 12.99 256771
2020-07-16 12.91 13.05 12.87 13.01 254726
2020-07-17 13.03 13.12 13.00 13.09 260226
2020-07-20 13.20 13.33 13.08 13.31 564391
2020-07-21 13.33 13.40 13.30 13.34 283688
2020-07-22 13.33 13.40 13.28 13.39 343036
2020-07-23 13.39 13.39 13.10 13.23 286507
2020-07-24 13.13 13.20 13.04 13.17 184701
2020-07-27 13.23 13.29 13.16 13.23 157655
2020-07-28 13.19 13.27 13.17 13.17 183798
2020-07-29 13.22 13.28 13.19 13.25 218773
2020-07-30 13.21 13.26 13.08 13.20 198090
2020-07-31 13.28 13.28 13.08 13.27 235957
2020-08-03 13.34 13.41 13.30 13.39 211370
2020-08-04 13.38 13.49 13.37 13.49 186047
2020-08-05 13.50 13.59 13.45 13.57 295189
2020-08-06 13.61 13.82 13.57 13.82 236751
2020-08-07 13.73 13.81 13.62 13.77 252667
2020-08-10 13.83 13.87 13.72 13.84 233475
2020-08-11 13.93 14.00 13.76 13.81 276990
2020-08-12 13.91 14.06 13.83 14.06 184689
2020-08-13 13.99 14.00 13.79 13.82 203180
2020-08-14 13.82 13.84 13.74 13.80 164975
2020-08-17 13.86 13.86 13.75 13.83 247054
2020-08-18 13.82 13.92 13.76 13.92 180777
2020-08-19 13.95 14.07 13.83 13.89 232441
2020-08-20 13.92 13.95 13.82 13.95 342225
2020-08-21 13.90 13.99 13.90 13.96 208966
2020-08-24 13.98 14.10 13.98 14.09 251263
2020-08-25 14.11 14.12 13.98 14.00 268751
2020-08-26 14.04 14.16 14.02 14.08 286952
2020-08-27 14.11 14.15 14.05 14.13 234922
2020-08-28 14.15 14.23 14.10 14.22 180198
2020-08-31 14.17 14.27 14.11 14.18 290979
2020-09-01 14.23 14.32 14.06 14.28 201062
2020-09-02 14.38 14.44 14.28 14.40 338136
2020-09-03 14.38 14.38 13.60 13.78 599252
2020-09-04 13.94 14.03 13.35 13.75 481348
2020-09-08 13.46 13.51 13.25 13.25 387151
2020-09-09 13.48 13.71 13.25 13.64 205178
2020-09-10 14.42 14.42 13.40 13.46 307782
2020-09-11 13.46 13.50 13.20 13.29 265883
2020-09-14 13.41 13.53 13.32 13.41 168561
2020-09-15 13.53 13.71 13.53 13.65 258893
2020-09-16 13.74 13.80 13.62 13.73 222363
2020-09-17 13.60 13.62 13.44 13.60 254773
2020-09-18 13.69 13.69 13.29 13.41 431313
2020-09-21 13.21 13.22 13.02 13.19 429139
2020-09-22 13.22 13.35 13.13 13.35 258532
2020-09-23 13.27 13.59 12.92 12.92 280951
2020-09-24 12.83 13.02 12.75 12.90 313174
2020-09-25 12.82 13.13 12.81 13.07 219383
2020-09-28 13.20 13.33 13.18 13.26 195622
2020-09-29 13.26 13.32 13.18 13.26 181861
2020-09-30 13.30 13.56 13.28 13.46 290844
2020-10-01 13.57 13.63 13.51 13.57 246392
2020-10-02 13.43 13.57 13.26 13.48 224003
2020-10-05 13.50 13.79 13.50 13.73 238901
2020-10-06 13.79 13.92 13.56 13.61 353754
2020-10-07 13.81 13.94 13.73 13.90 189624
2020-10-08 13.95 14.05 13.94 13.98 187849
2020-10-09 14.18 14.18 14.07 14.12 230714
2020-10-12 14.12 14.35 14.08 14.25 330100
2020-10-13 14.34 14.34 14.06 14.18 203491
2020-10-14 14.35 14.35 14.01 14.08 198054
2020-10-15 13.90 14.00 13.87 13.99 224030
2020-10-16 14.02 14.14 14.00 14.05 218775
2020-10-19 14.19 14.19 13.68 13.73 314343
2020-10-20 13.85 13.97 13.80 13.85 417089
2020-10-21 13.84 13.98 13.83 13.89 285551
2020-10-22 13.97 13.98 13.78 13.83 275319
2020-10-23 13.84 13.94 13.79 13.91 153251
2020-10-26 13.81 13.87 13.47 13.58 362517
2020-10-27 13.58 13.61 13.38 13.41 309707
2020-10-28 13.28 13.37 12.83 12.84 501888
2020-10-29 12.96 13.09 12.77 13.02 289739
2020-10-30 12.99 12.99 12.69 12.80 327258
2020-11-02 12.89 13.02 12.81 12.84 261283
2020-11-03 13.00 13.30 13.00 13.26 331835
2020-11-04 13.46 13.73 13.38 13.54 402561
2020-11-05 13.77 14.00 13.63 13.96 291966
2020-11-06 13.93 13.98 13.84 13.90 242584
2020-11-09 14.36 14.55 14.09 14.11 377435
2020-11-10 14.21 14.31 14.00 14.28 355409
2020-11-11 14.45 14.50 14.35 14.48 289502
2020-11-12 14.48 14.48 14.14 14.20 195834
2020-11-13 14.29 14.40 14.26 14.36 190785
2020-11-16 14.46 14.56 14.40 14.55 341396
2020-11-17 14.51 14.60 14.43 14.55 252864
2020-11-18 14.60 14.69 14.45 14.45 270589
2020-11-19 14.51 14.52 14.37 14.52 243083
2020-11-20 14.63 14.69 14.50 14.50 506653
2020-11-23 14.60 14.78 14.59 14.75 461821
2020-11-24 14.90 14.96 14.82 14.85 279956
2020-11-25 14.95 14.97 14.86 14.89 165334
2020-11-27 14.99 15.00 14.91 14.98 94596
2020-11-30 14.94 15.03 14.82 15.01 228484
2020-12-01 15.18 15.28 15.10 15.28 319463
2020-12-02 15.40 15.40 15.16 15.26 237645
2020-12-03 15.31 15.39 15.26 15.32 238148
2020-12-04 15.40 15.62 15.32 15.56 340460
2020-12-07 15.54 15.62 15.50 15.61 238148
2020-12-08 15.67 15.70 15.53 15.53 298888
2020-12-09 15.53 15.64 15.50 15.53 198242
2020-12-10 15.53 15.64 15.40 15.49 184229
2020-12-11 15.36 15.38 15.20 15.30 186282
2020-12-14 15.35 15.53 15.35 15.41 162031
2020-12-15 15.42 15.55 15.41 15.45 213602
2020-12-16 15.47 15.54 15.42 15.47 237910
2020-12-17 15.63 15.65 15.50 15.64 287944
2020-12-18 15.77 15.90 15.65 15.84 359246
2020-12-21 15.63 15.68 15.35 15.61 221279
2020-12-22 15.72 15.75 15.61 15.73 209925
2020-12-23 15.72 15.87 15.72 15.76 203827
2020-12-24 15.76 15.92 15.76 15.84 98238
2020-12-28 15.99 16.07 15.85 15.97 264932
2020-12-29 16.03 16.07 15.92 15.98 283131
2020-12-30 16.00 16.01 15.83 15.86 205510
2020-12-31 15.86 15.94 15.68 15.79 239521
2021-01-04 15.62 15.83 14.86 15.31 420930
2021-01-05 15.31 15.39 15.20 15.35 322108
2021-01-06 15.24 15.33 15.15 15.17 528660
2021-01-07 15.33 15.59 15.26 15.46 465639
2021-01-08 15.38 15.67 15.38 15.60 266141
2021-01-11 15.55 15.73 15.37 15.54 339146
2021-01-12 15.55 15.72 15.50 15.58 222943
2021-01-13 15.59 15.71 15.55 15.67 217702
2021-01-14 15.76 15.78 15.67 15.73 258178
2021-01-15 15.76 15.82 15.57 15.67 270501
2021-01-19 15.70 15.84 15.67 15.80 285097
2021-01-20 15.87 16.09 15.87 15.98 299937
2021-01-21 16.08 16.18 15.93 16.04 194267
2021-01-22 16.05 16.13 16.01 16.02 196544
2021-01-25 16.10 16.14 15.79 15.98 277654
2021-01-26 16.00 16.08 15.95 16.04 252519
2021-01-27 16.03 16.06 15.56 15.64 390461
2021-01-28 15.65 15.95 15.65 15.67 207951
2021-01-29 15.74 15.74 15.26 15.54 344083
2021-02-01 15.58 16.08 15.55 15.91 393389
2021-02-02 16.09 16.19 15.95 16.05 248282
2021-02-03 16.10 16.25 16.06 16.18 294250
2021-02-04 16.19 16.46 16.18 16.43 207898
2021-02-05 16.52 16.58 16.43 16.44 320149
2021-02-08 16.46 16.60 16.39 16.48 281087
2021-02-09 16.74 16.75 16.45 16.54 298538
2021-02-10 16.61 16.74 16.51 16.62 216727
2021-02-11 16.62 16.71 16.46 16.61 196410
2021-02-12 16.62 16.82 16.58 16.77 250966
2021-02-16 16.85 16.89 16.70 16.80 289508
2021-02-17 16.92 16.92 16.72 16.77 279711
2021-02-18 16.83 16.98 16.53 16.83 198015
2021-02-19 17.03 17.10 16.76 17.03 404685
2021-02-22 16.77 16.96 16.66 16.69 399348
2021-02-23 16.69 16.69 16.22 16.61 347330
2021-02-24 16.65 16.85 16.55 16.76 175809
2021-02-25 16.89 16.95 16.33 16.41 226758
2021-02-26 16.39 16.60 16.20 16.40 216932
2021-03-01 16.66 16.89 16.48 16.76 195188
2021-03-02 16.80 16.94 16.62 16.86 222349
2021-03-03 16.81 16.98 16.57 16.62 260654
2021-03-04 16.68 16.72 16.22 16.32 250085
2021-03-05 16.56 16.59 16.11 16.58 172632
2021-03-08 16.63 16.74 16.27 16.32 301426
2021-03-09 16.64 16.84 16.57 16.76 244338
2021-03-10 17.09 17.09 16.78 16.88 314958
2021-03-11 16.81 17.17 16.81 17.06 246926
2021-03-12 17.02 17.09 16.86 17.09 183736
2021-03-15 17.12 17.24 17.03 17.09 233662
2021-03-16 17.04 17.22 16.91 17.09 223325
2021-03-17 17.05 17.20 17.02 17.20 147892
2021-03-18 17.15 17.20 16.93 16.97 180356
2021-03-19 17.16 17.20 16.85 17.11 345354
2021-03-22 17.21 17.24 17.12 17.17 246306
2021-03-23 17.13 17.19 16.98 17.02 159276
2021-03-24 17.02 17.15 16.96 16.97 220800
2021-03-25 16.82 16.97 16.70 16.94 205528
2021-03-26 16.92 17.10 16.86 17.09 207660
2021-03-29 17.03 17.16 17.01 17.08 158676
2021-03-30 16.96 17.11 16.93 17.01 237572
2021-03-31 17.05 17.24 17.05 17.23 152356
2021-04-01 17.23 17.48 17.18 17.42 327514
2021-04-05 17.42 17.70 17.41 17.63 294805
2021-04-06 17.67 18.00 17.65 17.82 240631
2021-04-07 18.24 18.24 17.75 18.05 336913
2021-04-08 18.18 18.23 18.06 18.19 287316
2021-04-09 18.30 18.30 18.11 18.19 258486
2021-04-12 18.25 18.30 18.15 18.21 241735
2021-04-13 17.74 18.29 17.74 18.24 241287
2021-04-14 18.30 18.33 18.11 18.25 267197
2021-04-15 18.24 18.47 18.21 18.36 242346
2021-04-16 18.41 18.51 18.25 18.31 288876
2021-04-19 18.33 18.46 18.25 18.36 208764
2021-04-20 18.36 18.91 18.17 18.21 418842
2021-04-21 18.20 18.37 18.06 18.33 226768
2021-04-22 18.25 18.43 18.07 18.10 195599
2021-04-23 18.12 18.30 18.12 18.22 221164
2021-04-26 18.36 18.41 18.16 18.21 216106
2021-04-27 18.30 18.38 18.01 18.02 238973
2021-04-28 18.02 18.10 18.00 18.04 160123
2021-04-29 18.23 18.26 17.92 17.96 277637
2021-04-30 17.99 18.03 17.92 17.98 136331
2021-05-03 18.12 18.24 17.99 18.09 152099
2021-05-04 18.11 18.15 17.79 18.02 210395
2021-05-05 17.97 18.10 17.96 17.96 182399
2021-05-06 18.07 18.09 17.89 18.00 167211
2021-05-07 18.00 18.20 17.89 17.89 255812
2021-05-10 17.99 18.06 17.79 17.83 253696
2021-05-11 17.55 17.71 15.80 17.23 920394
2021-05-12 17.00 17.14 16.57 16.61 576780
2021-05-13 16.50 16.79 16.50 16.55 443802
2021-05-14 16.70 17.00 16.63 16.93 275662
2021-05-17 17.00 17.07 16.75 17.00 257215
2021-05-18 16.89 17.16 16.89 17.00 344943
2021-05-19 16.88 17.04 16.66 17.04 269625
2021-05-20 17.24 17.50 17.02 17.31 429721
2021-05-21 17.31 17.48 17.22 17.23 159243
2021-05-24 17.34 17.43 17.26 17.33 203723
2021-05-25 17.48 17.64 17.36 17.55 199229
2021-05-26 17.68 17.69 17.52 17.65 130619
2021-05-27 17.73 17.79 17.63 17.69 138639
2021-05-28 17.73 17.80 17.65 17.73 128909
2021-06-01 17.80 17.87 17.71 17.85 158543
2021-06-02 17.94 17.94 17.82 17.88 183359
2021-06-03 17.78 17.85 17.65 17.76 221193
2021-06-04 17.85 17.92 17.69 17.76 164241
2021-06-07 17.78 17.79 17.64 17.70 205070
2021-06-08 17.84 17.84 17.64 17.81 195554
2021-06-09 17.78 17.99 17.70 17.96 176687
2021-06-10 18.06 18.06 17.95 18.00 168793
2021-06-11 17.99 18.02 17.86 17.99 150597
2021-06-14 17.99 18.01 17.78 17.83 201144
2021-06-15 17.81 17.90 17.74 17.79 139876
2021-06-16 17.73 17.91 17.67 17.79 167918
2021-06-17 17.87 17.87 17.71 17.80 182335
2021-06-18 17.90 17.97 17.51 17.60 376104
2021-06-21 17.60 17.72 17.57 17.66 208779
2021-06-22 17.69 17.84 17.67 17.82 175499
2021-06-23 17.77 17.95 17.77 17.89 134310
2021-06-24 18.02 18.10 18.00 18.04 156656
2021-06-25 18.07 18.12 17.96 18.06 207500
2021-06-28 18.09 18.14 18.02 18.14 196961
2021-06-29 18.08 18.24 17.82 18.17 167111
2021-06-30 18.18 18.24 18.12 18.19 182981
2021-07-01 18.23 18.23 18.10 18.17 148003
2021-07-02 18.28 18.30 18.21 18.24 214380
2021-07-06 18.29 18.32 18.07 18.29 158462
2021-07-07 18.33 18.38 18.10 18.35 268896
2021-07-08 18.18 18.24 18.09 18.14 202679
2021-07-09 18.15 18.32 18.14 18.22 205959
2021-07-12 18.13 18.40 18.05 18.29 165052
2021-07-13 18.29 18.40 18.29 18.35 108083
2021-07-14 18.41 18.45 18.34 18.39 215069
2021-07-15 18.38 18.38 18.02 18.29 203958
2021-07-16 18.26 18.26 18.05 18.05 164853
2021-07-19 17.97 17.99 17.53 17.77 340108
2021-07-20 18.01 18.12 17.77 18.05 375438
2021-07-21 18.14 18.22 18.11 18.20 175331
2021-07-22 18.22 18.30 18.15 18.15 211302
2021-07-23 18.28 18.34 18.22 18.27 176113
2021-07-26 18.34 18.42 18.21 18.26 137010
2021-07-27 18.24 18.25 18.05 18.23 142299
2021-07-28 18.28 18.32 18.16 18.29 97468
2021-07-29 18.43 18.43 18.28 18.41 133678
2021-07-30 18.40 18.45 18.26 18.34 111122
2021-08-02 18.40 18.45 18.30 18.38 119705
2021-08-03 18.36 18.47 18.30 18.39 173525
2021-08-04 18.42 18.46 18.26 18.38 160629
2021-08-05 18.44 18.48 18.40 18.46 115196
2021-08-06 18.50 18.60 18.47 18.52 162561
2021-08-09 18.60 18.73 18.57 18.65 218663
2021-08-10 18.89 18.89 18.55 18.65 216679
2021-08-11 18.76 18.78 18.68 18.76 237822
2021-08-12 18.73 18.81 18.57 18.70 279759
2021-08-13 18.78 18.80 18.57 18.70 139964
2021-08-16 18.68 18.70 18.50 18.60 214498
2021-08-17 18.56 18.63 18.40 18.47 198641
2021-08-18 18.50 18.64 18.31 18.36 158344
2021-08-19 18.34 18.39 18.19 18.25 170979
2021-08-20 18.41 18.63 18.28 18.51 338200
2021-08-23 18.64 18.74 18.55 18.74 181350
2021-08-24 18.77 18.84 18.64 18.76 208603
2021-08-25 18.84 18.91 18.80 18.91 217988
2021-08-26 18.90 18.91 18.66 18.68 143487
2021-08-27 18.74 18.83 18.72 18.80 145286
2021-08-30 18.78 18.89 18.72 18.83 265073
2021-08-31 18.72 18.90 18.72 18.85 158865
2021-09-01 18.84 18.91 18.82 18.83 185050
2021-09-02 18.92 18.96 18.82 18.87 180279
2021-09-03 18.89 18.96 18.86 18.90 137177
2021-09-07 18.89 19.00 18.83 18.85 210277
2021-09-08 18.90 18.91 18.75 18.80 183110
2021-09-09 18.84 18.87 18.74 18.77 192492
2021-09-10 18.88 18.88 18.63 18.65 162009
2021-09-13 18.70 18.70 18.46 18.53 161226
2021-09-14 18.50 18.56 18.41 18.41 272030
2021-09-15 18.40 18.54 18.36 18.49 188988
2021-09-16 18.54 18.58 18.41 18.51 137921
2021-09-17 18.54 18.54 18.27 18.36 205978
2021-09-20 18.01 18.59 17.73 17.99 480170
2021-09-21 18.18 18.24 18.03 18.06 169253
2021-09-22 18.18 18.43 18.05 18.15 229832
2021-09-23 18.20 18.40 18.16 18.31 195832
2021-09-24 18.30 18.38 18.14 18.30 153366
2021-09-27 18.30 18.35 18.20 18.22 120633
2021-09-28 18.08 18.10 17.77 17.85 265538
2021-09-29 17.95 18.01 17.83 17.86 151432
2021-09-30 17.94 18.29 17.69 17.72 149942
2021-10-01 17.78 17.83 17.58 17.79 200241
2021-10-04 17.66 17.78 17.38 17.51 301673
2021-10-05 17.55 17.81 17.55 17.73 240659
2021-10-06 17.74 17.97 17.52 17.97 282500
2021-10-07 18.14 18.23 18.05 18.07 170973
2021-10-08 18.05 18.10 17.95 18.00 146690
2021-10-11 18.03 18.21 17.90 17.90 134842
2021-10-12 17.97 17.98 17.80 17.89 148063
2021-10-13 17.96 17.96 17.76 17.86 191176
2021-10-14 18.05 18.31 18.00 18.10 203586
2021-10-15 18.23 18.31 18.11 18.27 110746
2021-10-18 18.28 18.39 18.20 18.39 166584
2021-10-19 18.42 18.51 18.35 18.51 218318
2021-10-20 18.02 18.70 18.02 18.65 326795
2021-10-21 18.65 18.71 18.51 18.62 147545
2021-10-22 18.65 18.70 18.57 18.65 110680
2021-10-25 18.70 18.76 18.64 18.71 154290
2021-10-26 18.82 18.88 18.77 18.80 182218
2021-10-27 18.89 18.92 18.73 18.74 147564
2021-10-28 18.80 18.90 18.80 18.89 179648
2021-10-29 18.89 18.99 18.83 18.98 154847
2021-11-01 19.00 19.08 18.97 19.00 203689
2021-11-02 19.07 19.23 19.00 19.14 157118
2021-11-03 19.24 19.41 19.13 19.20 248514
2021-11-04 19.30 19.35 19.18 19.26 147779
2021-11-05 19.39 19.63 19.34 19.40 160397
2021-11-08 19.49 19.65 19.49 19.55 175577
2021-11-09 19.62 19.62 19.40 19.55 145426
2021-11-10 19.40 19.47 19.16 19.21 201469
2021-11-11 19.26 19.35 19.21 19.22 145866
2021-11-12 19.23 19.28 19.15 19.25 169400
2021-11-15 19.25 19.29 19.11 19.23 153494
2021-11-16 19.22 19.30 19.21 19.23 297126
2021-11-17 19.23 19.44 19.20 19.20 239829
2021-11-18 19.27 19.38 19.07 19.28 148770
2021-11-19 19.38 19.42 19.25 19.36 321351
2021-11-22 19.44 19.48 19.23 19.23 161913
2021-11-23 19.28 19.39 19.04 19.25 252457
2021-11-24 19.19 19.30 19.08 19.27 140288
2021-11-26 19.02 19.11 18.68 18.87 174704
2021-11-29 19.00 19.13 18.81 19.05 134544
2021-11-30 19.06 19.08 18.65 18.83 207664
2021-12-01 18.86 19.12 18.57 18.57 179350
2021-12-02 18.56 18.67 18.46 18.54 255106
2021-12-03 18.88 18.88 18.25 18.48 195025
2021-12-06 18.68 18.73 18.50 18.65 139986
2021-12-07 19.01 19.18 18.90 19.01 213578
2021-12-08 19.20 19.29 19.16 19.24 178004
2021-12-09 19.35 19.35 19.07 19.13 149879
2021-12-10 18.96 19.16 18.95 19.09 202283
2021-12-13 18.97 19.09 18.86 18.98 169643
2021-12-14 18.85 18.92 18.62 18.71 168124
2021-12-15 18.69 18.96 18.51 18.88 281371
2021-12-16 18.99 19.19 18.74 18.83 150510
2021-12-17 18.73 18.85 18.52 18.70 152720
2021-12-20 18.79 18.79 18.25 18.45 330627
2021-12-21 18.63 18.98 18.46 18.98 152071
2021-12-22 18.92 19.31 18.67 19.28 258769
2021-12-23 19.34 19.41 19.25 19.30 128247
2021-12-27 19.29 19.45 19.28 19.38 124474
2021-12-28 19.55 19.62 19.40 19.42 152147
2021-12-29 19.50 19.64 19.33 19.47 149064
2021-12-30 19.47 19.54 19.35 19.40 122641
2021-12-31 19.34 19.52 19.08 19.29 105334
2022-01-03 19.29 19.89 19.14 19.24 278644
2022-01-04 19.40 19.50 19.11 19.24 317171
2022-01-05 19.10 19.34 18.79 18.82 284200
2022-01-06 18.77 19.00 18.59 18.79 243308
2022-01-07 18.79 18.88 18.60 18.72 172334
2022-01-10 18.56 18.58 18.00 18.55 462655
2022-01-11 18.45 18.87 18.37 18.81 176759
2022-01-12 18.89 19.04 18.85 18.91 173923
2022-01-13 19.05 19.05 18.66 18.68 210285
2022-01-14 18.78 18.80 18.45 18.66 288867
2022-01-18 18.60 18.63 18.19 18.24 302955
2022-01-19 18.44 18.45 18.00 18.07 247151
2022-01-20 18.15 18.35 17.78 17.81 208142
2022-01-21 17.71 17.85 16.97 17.09 444122
2022-01-24 16.71 16.84 15.70 16.74 1146878
2022-01-25 16.45 16.85 16.30 16.68 336491
2022-01-26 17.01 17.33 16.60 16.79 286423
2022-01-27 17.06 17.36 16.58 16.66 295501
2022-01-28 16.75 17.12 16.55 17.12 252750
2022-01-31 17.09 17.66 17.09 17.60 207001
2022-02-01 17.80 17.89 17.54 17.88 225706
2022-02-02 17.99 18.03 17.70 17.94 169575
2022-02-03 17.76 17.81 17.45 17.49 238931
2022-02-04 17.59 17.86 17.33 17.73 175848
2022-02-07 18.11 18.11 17.50 17.60 204664
2022-02-08 17.70 17.82 17.48 17.82 221712
2022-02-09 17.99 18.46 17.91 18.33 215936
2022-02-10 18.21 18.40 17.89 17.98 258915
2022-02-11 18.09 18.09 17.31 17.41 191788
2022-02-14 17.37 17.40 16.73 16.80 449980
2022-02-15 17.00 17.32 16.92 17.12 239206
2022-02-16 17.35 17.45 17.03 17.33 305116
2022-02-17 17.32 17.32 16.92 17.04 224971
2022-02-18 17.27 17.27 16.74 16.80 344955
2022-02-22 16.72 16.99 16.39 16.44 453124
2022-02-23 16.62 16.79 16.02 16.05 336594
2022-02-24 15.50 16.38 15.01 16.29 364321
2022-02-25 16.43 16.86 16.31 16.80 223025
2022-02-28 16.62 16.89 16.50 16.80 290971
2022-03-01 16.99 16.99 16.48 16.60 256819
2022-03-02 16.70 17.12 16.59 17.04 202354
2022-03-03 17.10 17.21 16.66 16.91 204438
2022-03-04 16.74 16.91 16.45 16.68 151450
2022-03-07 16.63 16.70 15.77 15.82 374403
2022-03-08 15.98 16.12 15.60 15.77 301688
2022-03-09 16.01 16.25 15.98 16.19 188757
2022-03-10 16.00 16.21 15.81 16.14 240694
2022-03-11 16.12 16.14 15.78 15.80 191548
2022-03-14 15.80 15.81 15.28 15.44 240596
2022-03-15 15.38 15.78 15.29 15.74 246933
2022-03-16 16.04 16.35 15.84 16.35 232753
2022-03-17 16.38 16.89 16.22 16.82 243914
2022-03-18 16.80 17.04 16.66 17.03 358274
2022-03-21 17.12 17.20 16.89 17.05 303706
2022-03-22 17.00 17.38 16.93 17.27 398304
2022-03-23 17.11 17.24 16.81 17.15 251442
2022-03-24 17.38 17.38 17.13 17.29 198692
2022-03-25 17.35 17.38 17.05 17.23 219420
2022-03-28 17.26 17.37 17.08 17.36 123522
2022-03-29 17.40 17.75 17.27 17.70 181901
2022-03-30 17.74 17.74 17.46 17.60 177443
2022-03-31 17.65 17.75 17.38 17.53 183719
2022-04-01 17.49 17.66 17.42 17.53 178846
2022-04-04 17.47 17.73 17.40 17.62 248010
2022-04-05 17.58 17.68 17.13 17.17 194288
2022-04-06 16.95 17.24 16.71 16.85 220864
2022-04-07 16.73 17.00 16.48 16.93 236836
2022-04-08 16.85 17.06 16.75 16.86 137495
2022-04-11 16.83 17.03 16.45 16.69 208162
2022-04-12 16.74 16.82 16.33 16.44 149260
2022-04-13 16.63 16.66 16.39 16.63 170501
2022-04-14 16.64 16.73 16.37 16.41 126290
2022-04-18 16.27 16.61 16.27 16.41 206743
2022-04-19 16.47 16.78 16.33 16.76 228934
2022-04-20 16.98 16.99 16.70 16.79 310747
2022-04-21 16.86 16.97 16.40 16.52 233865
2022-04-22 16.37 16.62 15.89 16.01 375434
2022-04-25 16.14 16.20 15.66 16.09 250546
2022-04-26 16.10 16.19 15.51 15.57 332552
2022-04-27 15.55 15.89 15.41 15.49 278449
2022-04-28 15.71 16.23 15.43 15.89 224210
2022-04-29 15.72 15.91 15.24 15.33 309602
2022-05-02 15.32 15.37 14.95 15.33 360518
2022-05-03 15.34 15.66 15.30 15.45 204809
2022-05-04 15.61 15.99 15.19 15.90 270818
2022-05-05 15.96 15.96 15.04 15.35 308023
2022-05-06 15.37 15.52 14.92 15.15 303920
2022-05-09 14.91 15.00 14.26 14.36 537683
2022-05-10 14.72 15.07 14.09 14.20 669341
2022-05-11 14.06 14.40 13.87 13.88 328071
2022-05-12 13.76 14.05 13.26 13.61 546853
2022-05-13 13.95 14.11 13.69 14.05 373454
2022-05-16 14.05 14.15 13.90 13.99 299545
2022-05-17 14.31 14.47 14.13 14.37 245674
2022-05-18 14.18 14.30 13.76 13.89 391204
2022-05-19 13.69 13.94 13.42 13.75 331601
2022-05-20 14.19 14.19 13.42 13.78 489574
2022-05-23 13.87 14.08 13.78 14.00 304314
2022-05-24 13.96 13.98 13.71 13.88 225533
2022-05-25 13.98 14.10 13.65 14.02 372434
2022-05-26 14.12 14.52 14.07 14.42 260338
2022-05-27 14.75 14.97 14.63 14.97 227828
2022-05-31 14.93 15.08 14.78 14.88 237270
2022-06-01 15.06 15.09 14.64 14.78 204556
2022-06-02 14.75 15.03 14.65 14.99 231937
2022-06-03 14.94 14.99 14.69 14.72 153296
2022-06-06 15.00 15.00 14.65 14.77 129602
2022-06-07 14.77 15.06 14.71 15.02 223382
2022-06-08 15.14 15.14 14.86 14.96 205413
2022-06-09 14.94 14.99 14.66 14.67 171931
2022-06-10 14.28 14.38 14.05 14.12 193985
2022-06-13 13.75 13.91 13.14 13.39 376220
2022-06-14 13.21 13.37 12.88 13.05 474741
2022-06-15 13.18 13.47 13.00 13.24 353881
2022-06-16 13.05 13.16 12.51 12.60 479679
2022-06-17 12.87 12.90 12.55 12.72 593765
2022-06-21 12.85 13.22 12.70 13.12 378681
2022-06-22 12.90 13.35 12.83 13.13 302243
2022-06-23 13.13 13.38 13.02 13.26 197425
2022-06-24 13.46 13.70 13.27 13.63 286135
2022-06-27 13.80 13.80 13.58 13.65 196628
2022-06-28 13.85 13.91 13.39 13.43 205361
2022-06-29 13.60 13.60 13.19 13.27 267961
2022-06-30 13.14 13.29 13.02 13.11 251767
2022-07-01 13.12 13.48 13.04 13.45 254647
2022-07-05 13.31 13.55 13.22 13.54 223658
2022-07-06 13.61 13.72 13.40 13.58 166615
2022-07-07 13.72 14.04 13.71 14.01 428479
2022-07-08 14.01 14.11 13.88 13.92 228761
2022-07-11 13.82 13.97 13.72 13.81 303883
2022-07-12 13.55 13.77 13.34 13.49 180057
2022-07-13 13.39 13.55 13.31 13.54 215526
2022-07-14 13.24 13.49 13.07 13.42 269426
2022-07-15 13.45 13.78 13.45 13.76 258837
2022-07-18 13.89 13.95 13.62 13.72 183461
2022-07-19 13.91 14.24 13.78 14.15 400044
2022-07-20 14.25 14.54 14.11 14.40 1090420
2022-07-21 14.39 14.55 14.32 14.52 209598
2022-07-22 14.55 14.68 14.37 14.47 250504
2022-07-25 14.66 14.66 14.40 14.47 213229
2022-07-26 14.37 14.46 14.17 14.19 212167
2022-07-27 14.38 14.75 14.34 14.69 301186
2022-07-28 14.73 15.14 14.65 15.05 186195
2022-07-29 15.11 15.37 15.11 15.34 200608
2022-08-01 15.34 15.59 15.29 15.35 309985
2022-08-02 15.40 15.65 15.20 15.40 192620
2022-08-03 15.40 15.64 15.35 15.62 211605
2022-08-04 15.83 15.83 15.55 15.62 177179
2022-08-05 15.60 15.69 15.39 15.59 238343
2022-08-08 15.59 15.86 15.52 15.62 223798
2022-08-09 15.49 15.67 15.25 15.31 222653
2022-08-10 15.50 15.73 15.47 15.67 264977
2022-08-11 15.70 15.88 15.49 15.57 256930
2022-08-12 15.81 15.81 15.48 15.53 335646
2022-08-15 15.50 15.96 15.48 15.90 227223
2022-08-16 15.90 16.00 15.83 15.84 180264
2022-08-17 15.74 15.90 15.60 15.75 153497
2022-08-18 15.73 15.95 15.64 15.94 222173
2022-08-19 15.93 15.96 15.62 15.67 370882
2022-08-22 15.50 15.59 15.17 15.27 168861
2022-08-23 15.34 15.39 15.10 15.18 133785
2022-08-24 15.11 15.39 15.11 15.29 145459
2022-08-25 15.26 15.42 15.21 15.32 266441
2022-08-26 15.41 15.47 14.87 14.92 183311
2022-08-29 14.86 14.97 14.71 14.71 168268
2022-08-30 14.79 14.84 14.40 14.71 228976
2022-08-31 14.78 14.81 14.57 14.57 170596
2022-09-01 14.58 14.64 14.31 14.64 197544
2022-09-02 14.74 14.98 14.49 14.55 138856
2022-09-06 14.67 14.70 14.32 14.47 155521
2022-09-07 14.48 14.52 14.30 14.47 342311
2022-09-08 14.40 14.57 14.32 14.52 191079
2022-09-09 14.54 14.74 14.52 14.71 158984
2022-09-12 14.75 14.98 14.67 14.89 165583
2022-09-13 14.78 14.78 14.20 14.27 240649
2022-09-14 14.41 14.44 14.13 14.25 128273
2022-09-15 14.18 14.32 14.03 14.14 211166
2022-09-16 13.96 14.03 13.73 13.93 190131
2022-09-19 13.85 14.08 13.76 14.08 187894
2022-09-20 14.07 14.25 13.75 13.89 349045
2022-09-21 13.89 14.05 13.60 13.60 226403
2022-09-22 13.55 13.60 13.28 13.35 265146
2022-09-23 13.12 13.15 12.55 12.68 818714
2022-09-26 12.48 12.71 12.33 12.45 418319
2022-09-27 12.48 12.70 12.30 12.40 285278
2022-09-28 12.34 12.76 12.28 12.62 352515
2022-09-29 12.46 12.69 12.19 12.63 619948
2022-09-30 12.57 12.73 12.42 12.50 340011
2022-10-03 12.56 12.93 12.39 12.75 257603
2022-10-04 13.32 13.44 13.17 13.32 338948
2022-10-05 13.25 13.31 13.05 13.20 218254
2022-10-06 13.19 13.33 13.14 13.16 168058
2022-10-07 13.01 13.10 12.68 12.77 283743
2022-10-10 12.83 12.86 12.51 12.59 170159
2022-10-11 12.42 12.70 12.35 12.42 230781
2022-10-12 12.52 12.55 12.34 12.35 170978
2022-10-13 12.10 12.64 11.98 12.52 244036
2022-10-14 12.84 12.84 12.06 12.20 215734
2022-10-17 12.49 12.55 12.42 12.48 177696
2022-10-18 12.86 12.88 12.55 12.67 174226
2022-10-19 12.56 12.89 12.48 12.60 261125
2022-10-20 12.78 12.95 12.56 12.75 412746
2022-10-21 12.74 13.02 12.60 12.98 203600
2022-10-24 12.92 13.23 12.87 13.18 182577
2022-10-25 13.38 13.49 13.26 13.49 187525
2022-10-26 13.45 13.56 13.27 13.44 224555
2022-10-27 13.61 13.64 13.28 13.28 227785
2022-10-28 13.51 13.75 13.33 13.70 313419
2022-10-31 13.70 13.83 13.64 13.76 277749
2022-11-01 14.17 14.17 13.65 13.70 223295
2022-11-02 13.83 13.89 13.30 13.31 169565
2022-11-03 13.37 13.37 13.07 13.10 240018
2022-11-04 13.26 13.45 13.11 13.24 231609
2022-11-07 13.43 13.55 13.13 13.55 213849
2022-11-08 13.62 13.74 13.37 13.61 149939
2022-11-09 13.81 13.81 13.26 13.36 163261
2022-11-10 13.92 13.94 13.65 13.80 182350
2022-11-11 13.94 14.34 13.77 14.20 283827
2022-11-14 14.11 14.24 13.90 13.93 169533
2022-11-15 14.21 14.30 14.04 14.28 193167
2022-11-16 14.18 14.37 13.87 13.99 168444
2022-11-17 13.94 14.11 13.82 14.02 224069
2022-11-18 14.35 14.72 14.01 14.07 362097
2022-11-21 14.01 14.18 13.94 14.03 176697
2022-11-22 14.03 14.45 14.03 14.30 286038
2022-11-23 14.36 14.50 14.21 14.30 247036
2022-11-25 14.20 14.40 14.12 14.26 78385
2022-11-28 14.20 14.35 13.95 14.07 200182
2022-11-29 14.19 14.19 13.96 14.00 142223
2022-11-30 14.10 14.40 13.95 14.40 344987
2022-12-01 14.45 14.73 14.33 14.58 184315
2022-12-02 14.57 14.66 14.32 14.62 155147
2022-12-05 14.58 14.60 14.08 14.22 182207
2022-12-06 14.04 14.41 13.86 14.01 257884
2022-12-07 14.11 14.26 13.95 14.01 244832
2022-12-08 14.14 14.27 14.03 14.11 196140
2022-12-09 13.89 14.08 13.81 13.83 117560
2022-12-12 13.82 14.03 13.76 14.02 178768
2022-12-13 14.46 14.50 13.88 14.09 280488
2022-12-14 13.98 14.40 13.80 14.02 239165
2022-12-15 13.98 14.39 13.46 13.73 264846
2022-12-16 13.58 13.66 13.34 13.52 247697
2022-12-19 13.70 13.70 13.42 13.50 383653
2022-12-20 13.54 13.66 13.38 13.40 302741
2022-12-21 13.40 13.61 13.40 13.43 319546
2022-12-22 13.37 13.49 13.17 13.41 250504
2022-12-23 13.28 13.44 13.18 13.36 268581
2022-12-27 13.39 13.39 13.09 13.17 273632
2022-12-28 13.20 13.31 12.90 12.94 329383
2022-12-29 12.86 13.14 12.86 12.99 267679
2022-12-30 12.92 13.42 12.86 13.42 384433
2023-01-03 13.50 13.62 13.13 13.24 214190
2023-01-04 13.24 13.42 13.16 13.27 187831
2023-01-05 13.11 13.26 13.03 13.12 179055
2023-01-06 13.21 13.40 13.13 13.36 225749
2023-01-09 13.39 13.75 13.38 13.41 212613
2023-01-10 13.46 13.60 13.36 13.59 243300
2023-01-11 13.73 13.99 13.60 13.76 187456
2023-01-12 13.81 14.08 13.70 14.00 236101
2023-01-13 14.00 14.17 13.94 14.00 379215
2023-01-17 13.88 14.16 13.88 13.99 301297
2023-01-18 13.95 14.18 13.81 13.81 192284
2023-01-19 13.68 13.92 13.65 13.69 177206
2023-01-20 13.75 13.86 13.62 13.86 221768
2023-01-23 13.82 14.21 13.77 14.09 257870
2023-01-24 14.04 14.25 14.04 14.22 216736
2023-01-25 14.17 14.23 13.93 14.16 195164
2023-01-26 14.21 14.40 14.11 14.36 163823
2023-01-27 14.50 14.50 14.27 14.28 269531
2023-01-30 14.08 14.33 14.08 14.23 172526
2023-01-31 14.23 14.40 13.84 14.39 173357
2023-02-01 14.35 14.72 14.32 14.56 188871
2023-02-02 14.97 14.97 14.72 14.91 219103
2023-02-03 14.69 14.93 14.69 14.76 141019
2023-02-06 14.71 14.72 14.56 14.62 188491
2023-02-07 14.58 14.87 14.56 14.84 262206
2023-02-08 14.84 14.95 14.58 14.77 202074
2023-02-09 14.89 14.95 14.57 14.60 168194
2023-02-10 14.44 14.78 14.33 14.58 265997
2023-02-13 14.60 14.75 14.52 14.60 210643
2023-02-14 14.60 14.86 14.54 14.69 149510
2023-02-15 14.62 14.64 14.49 14.60 166443
2023-02-16 14.41 14.64 14.40 14.49 217909
2023-02-17 14.56 14.65 14.28 14.35 485016
2023-02-21 14.25 14.34 14.03 14.03 218766
2023-02-22 13.99 14.16 13.90 13.99 140537
2023-02-23 14.21 14.21 13.89 14.07 187028
2023-02-24 14.02 14.10 13.88 13.97 267189
2023-02-27 14.08 14.18 13.95 14.00 167597
2023-02-28 13.93 14.04 13.92 13.92 198272
2023-03-01 13.72 13.96 13.72 13.80 239398
2023-03-02 13.78 14.12 13.77 14.04 209481
2023-03-03 14.20 14.40 14.08 14.37 229653
2023-03-06 14.42 14.50 14.33 14.33 149838
2023-03-07 14.29 14.35 14.06 14.11 143599
2023-03-08 14.11 14.20 14.00 14.11 116495
2023-03-09 14.08 14.22 13.66 13.72 186790
2023-03-10 13.73 13.78 13.35 13.47 142523
2023-03-13 13.50 13.60 13.16 13.18 257733
2023-03-14 13.34 13.49 13.20 13.38 250065
2023-03-15 13.11 13.21 12.97 13.15 207498
2023-03-16 13.02 13.46 13.02 13.37 178394
2023-03-17 13.40 13.45 13.18 13.28 204104
2023-03-20 13.45 13.76 13.30 13.49 358621
2023-03-21 13.60 13.71 13.53 13.58 149381
2023-03-22 13.60 13.79 13.47 13.47 204240
2023-03-23 13.65 13.73 13.32 13.47 238915
2023-03-24 13.45 13.49 13.29 13.49 177051
2023-03-27 13.33 13.60 13.33 13.56 253470
2023-03-28 13.42 13.50 13.32 13.43 178556
2023-03-29 13.47 13.65 13.47 13.62 170539
2023-03-30 13.64 13.81 13.64 13.76 189417
2023-03-31 13.77 14.04 13.72 14.00 160122
2023-04-03 14.03 14.09 13.91 14.07 197459
2023-04-04 14.05 14.09 13.84 13.90 193426
2023-04-05 13.80 13.90 13.70 13.74 191659
2023-04-06 13.85 13.99 13.74 13.82 184505
2023-04-10 13.93 13.93 13.74 13.90 230912
2023-04-11 14.03 14.06 13.88 13.92 204821
2023-04-12 14.11 14.14 13.83 13.89 168635
2023-04-13 13.79 14.04 13.75 13.99 109663
2023-04-14 13.98 14.06 13.85 13.97 127769
2023-04-17 14.07 14.07 13.87 13.95 160438
2023-04-18 13.96 14.04 13.90 13.97 211511
2023-04-19 13.88 14.00 13.88 13.99 161409
2023-04-20 14.09 14.14 13.91 14.01 329572
2023-04-21 14.04 14.06 13.94 14.03 107350
2023-04-24 14.05 14.10 13.90 13.96 168412
2023-04-25 13.86 13.88 13.62 13.69 184570
2023-04-26 13.72 13.76 13.59 13.66 117089
2023-04-27 13.73 13.83 13.68 13.80 177352
2023-04-28 13.76 13.94 13.61 13.76 500646
2023-05-01 13.79 13.90 13.76 13.85 263917
2023-05-02 13.86 13.86 13.52 13.64 213837
2023-05-03 13.66 13.77 13.55 13.57 161986
2023-05-04 13.46 13.49 13.26 13.38 268602
2023-05-05 13.48 13.73 13.47 13.71 219753
2023-05-08 13.75 13.76 13.52 13.69 194977
2023-05-09 13.81 13.81 13.57 13.62 235962
2023-05-10 13.83 13.83 13.56 13.67 153552
2023-05-11 13.55 13.57 13.47 13.56 148486
2023-05-12 13.56 13.64 13.43 13.54 123746
2023-05-15 13.44 13.54 13.33 13.48 278936
2023-05-16 13.38 13.47 13.37 13.39 165850
2023-05-17 13.50 13.60 13.35 13.57 225502
2023-05-18 13.74 13.77 13.53 13.76 347292
2023-05-19 13.82 13.88 13.66 13.72 328325
2023-05-22 13.76 13.82 13.66 13.67 192307
2023-05-23 13.64 13.66 13.40 13.42 267989
2023-05-24 13.44 13.47 13.25 13.29 184328
2023-05-25 13.41 13.47 13.32 13.42 172025
2023-05-26 13.48 13.67 13.42 13.66 133879
2023-05-30 13.81 13.87 13.64 13.71 220528
2023-05-31 13.69 13.78 13.51 13.62 186925
2023-06-01 13.75 13.83 13.60 13.76 231587
2023-06-02 13.87 14.06 13.87 14.04 206704
2023-06-05 14.13 14.13 13.99 14.03 163633
2023-06-06 14.05 14.15 13.92 14.15 186641
2023-06-07 14.25 14.26 14.07 14.09 184024
2023-06-08 14.06 14.27 14.06 14.25 208419
2023-06-09 14.15 14.24 14.12 14.16 110555
2023-06-12 14.25 14.26 14.16 14.23 173927
2023-06-13 14.31 14.43 14.27 14.36 158775
2023-06-14 14.35 14.48 14.24 14.37 170818
2023-06-15 14.31 14.66 14.31 14.60 232487
2023-06-16 14.85 14.92 14.53 14.57 389336
2023-06-20 14.49 14.60 14.42 14.56 226394
2023-06-21 14.59 14.60 14.48 14.51 240284
2023-06-22 14.46 14.57 14.46 14.54 194380
2023-06-23 14.50 14.50 14.36 14.42 163744
2023-06-26 14.38 14.51 14.25 14.26 221654
2023-06-27 14.39 14.45 14.28 14.39 192947
2023-06-28 14.42 14.52 14.39 14.51 117967
2023-06-29 14.39 14.60 14.39 14.51 140038
2023-06-30 14.70 14.79 14.69 14.75 143455
2023-07-03 14.75 14.89 14.75 14.86 94115
2023-07-05 14.85 14.89 14.75 14.81 147807
2023-07-06 14.68 14.71 14.51 14.64 194356
2023-07-07 14.61 14.70 14.51 14.51 221881
2023-07-10 14.57 14.61 14.44 14.55 264861
2023-07-11 14.53 14.68 14.48 14.67 201456
2023-07-12 14.85 14.95 14.82 14.92 170259
2023-07-13 14.81 15.00 14.81 14.85 193372
2023-07-14 14.82 14.95 14.82 14.85 184473
2023-07-17 14.85 14.98 14.85 14.94 177911
2023-07-18 14.94 15.19 14.91 15.17 227676
2023-07-19 15.37 15.37 15.18 15.28 240474
2023-07-20 15.33 15.43 15.11 15.18 429472
2023-07-21 15.20 15.33 14.96 15.05 263322
2023-07-24 15.12 15.26 15.04 15.06 190584
2023-07-25 15.10 15.25 15.09 15.12 121051
2023-07-26 15.12 15.13 14.91 15.00 254766
2023-07-27 15.04 15.23 14.90 14.96 177600
2023-07-28 15.03 15.24 15.01 15.23 114489
2023-07-31 15.23 15.33 15.22 15.24 150169
2023-08-01 15.22 15.33 15.19 15.28 159557
2023-08-02 15.25 15.25 14.78 14.85 266078
2023-08-03 14.80 14.86 14.68 14.79 193358
2023-08-04 14.95 14.95 14.74 14.79 169311
2023-08-07 14.77 15.08 14.77 15.05 192167
2023-08-08 14.96 15.14 14.94 15.11 221642
2023-08-09 15.11 15.20 15.00 15.06 137052
2023-08-10 15.05 15.15 14.91 14.96 110651
2023-08-11 14.96 15.00 14.66 14.69 191810
2023-08-14 14.69 14.79 14.69 14.78 140904
2023-08-15 14.77 14.79 14.57 14.62 148532
2023-08-16 14.62 14.67 14.53 14.58 168652
2023-08-17 14.75 14.75 14.38 14.42 406841
2023-08-18 14.25 14.41 14.23 14.33 216388
2023-08-21 14.33 14.39 14.22 14.35 167488
2023-08-22 14.34 14.44 14.24 14.28 242910
2023-08-23 14.29 14.46 14.28 14.45 141259
2023-08-24 14.54 14.57 14.21 14.22 158359
2023-08-25 14.21 14.35 14.16 14.28 132565
2023-08-28 14.45 14.48 14.27 14.35 153447
2023-08-29 14.35 14.79 14.35 14.76 262036
2023-08-30 14.72 14.99 14.72 14.89 199328
2023-08-31 14.94 15.03 14.84 14.87 168129
2023-09-01 15.05 15.14 14.80 14.94 124072
2023-09-05 14.90 14.97 14.77 14.87 127069
2023-09-06 14.92 14.99 14.68 14.76 150688
2023-09-07 14.66 14.78 14.65 14.75 150554
2023-09-08 14.72 14.87 14.72 14.82 135968
2023-09-11 14.75 14.75 14.75 14.75 504
2023-09-12 14.75 14.80 14.63 14.67 110472
2023-09-13 14.74 14.76 14.54 14.58 167645
2023-09-14 14.75 14.75 14.41 14.50 183822
2023-09-15 14.61 14.61 14.39 14.55 200820
2023-09-18 14.68 14.88 14.57 14.88 384348
2023-09-19 14.79 14.87 14.72 14.74 201864
2023-09-20 14.76 14.88 14.65 14.65 162350
2023-09-21 14.45 14.59 14.39 14.42 206590
2023-09-22 14.37 14.62 14.37 14.49 184973
2023-09-25 14.38 14.44 14.29 14.30 132473
2023-09-26 14.23 14.29 14.03 14.05 206495
2023-09-27 14.06 14.15 13.96 14.05 173508
2023-09-28 13.96 14.22 13.95 14.19 184826
2023-09-29 14.22 14.33 14.00 14.07 180769
2023-10-02 13.99 14.12 13.96 14.03 167769
2023-10-03 13.95 14.06 13.74 13.76 225081
2023-10-04 13.76 13.82 13.67 13.75 182216
2023-10-05 13.86 13.99 13.59 13.80 259267
2023-10-06 13.94 14.07 13.75 13.95 234341
2023-10-09 13.96 14.05 13.85 14.04 117616
2023-10-10 13.98 14.15 13.98 13.99 186101
2023-10-11 14.01 14.12 13.89 14.06 270245
2023-10-12 13.96 14.01 13.78 13.82 149838
2023-10-13 13.79 13.94 13.70 13.72 138835
2023-10-16 13.76 13.89 13.76 13.81 172154
2023-10-17 13.76 13.84 13.70 13.80 168971
2023-10-18 13.71 13.78 13.50 13.63 323777
2023-10-19 13.72 13.79 13.46 13.54 351266
2023-10-20 13.49 13.52 13.29 13.31 413769
2023-10-23 13.28 13.47 13.14 13.18 320444
2023-10-24 13.18 13.45 13.10 13.23 269995
2023-10-25 13.23 13.23 12.88 12.90 247080
2023-10-26 12.91 12.97 12.53 12.63 476592
2023-10-27 12.69 12.77 12.50 12.54 244162
2023-10-30 12.70 12.78 12.61 12.70 275469
2023-10-31 12.78 12.87 12.71 12.83 197147
2023-11-01 12.84 13.08 12.84 13.06 173090
2023-11-02 13.29 13.57 13.25 13.50 258435
2023-11-03 13.69 13.78 13.61 13.75 291713
2023-11-06 13.85 13.85 13.60 13.62 251990
2023-11-07 13.48 13.70 13.40 13.63 227017
2023-11-08 13.69 13.69 13.50 13.53 281678
2023-11-09 13.51 13.57 13.28 13.31 291778
2023-11-10 13.31 13.55 13.31 13.55 251691
2023-11-13 13.42 13.54 13.42 13.49 166836
2023-11-14 13.59 13.85 13.59 13.70 281023
2023-11-15 13.79 13.85 13.69 13.80 245234
2023-11-16 13.71 13.80 13.70 13.74 212122
2023-11-17 13.74 13.80 13.73 13.78 198433
2023-11-20 13.94 14.02 13.82 14.00 395178
2023-11-21 13.91 14.10 13.91 14.08 261435
2023-11-22 14.11 14.24 14.11 14.21 280270
2023-11-24 14.19 14.22 14.14 14.15 55290
2023-11-27 14.10 14.25 14.03 14.22 218595
2023-11-28 14.13 14.29 14.11 14.21 233246
2023-11-29 14.24 14.41 14.24 14.39 379386
2023-11-30 14.38 14.45 14.30 14.44 212624
2023-12-01 14.38 14.62 14.35 14.52 289508
2023-12-04 14.35 14.45 14.21 14.31 192997
2023-12-05 14.22 14.36 14.18 14.29 187852
2023-12-06 14.32 14.40 14.10 14.16 281667
2023-12-07 14.25 14.29 14.15 14.19 198508
2023-12-08 14.20 14.39 14.15 14.35 191088
2023-12-11 14.30 14.31 14.16 14.22 230763
2023-12-12 14.21 14.24 14.16 14.20 240210
2023-12-13 14.20 14.58 14.20 14.53 342003
2023-12-14 14.63 14.76 14.53 14.62 372557
2023-12-15 14.66 14.72 14.56 14.63 251542
2023-12-18 14.78 14.86 14.67 14.75 398265
2023-12-19 14.72 14.97 14.72 14.95 311558
2023-12-20 14.95 15.11 14.70 14.72 396859
2023-12-21 14.76 14.90 14.70 14.88 229767
2023-12-22 14.90 15.03 14.76 14.87 273572
2023-12-26 14.91 15.07 14.91 15.04 195052
2023-12-27 15.16 15.23 14.97 15.17 244272
2023-12-28 15.10 15.13 14.99 15.05 181695
2023-12-29 15.05 15.05 14.84 14.87 224013
2024-01-02 14.79 14.85 14.64 14.72 162746
2024-01-03 14.62 14.66 14.52 14.53 173949
2024-01-04 14.49 14.69 14.49 14.58 199106
2024-01-05 14.49 14.68 14.49 14.64 188206
2024-01-08 14.67 14.95 14.65 14.95 195858
2024-01-09 14.84 15.00 14.76 14.91 189179
2024-01-10 14.96 15.04 14.91 15.03 251395
2024-01-11 15.17 15.17 14.94 15.11 450036
2024-01-12 15.15 15.19 14.95 15.11 160183
2024-01-16 14.96 15.11 14.96 15.03 243859
2024-01-17 14.95 15.02 14.78 14.93 156697
2024-01-18 14.97 15.10 14.93 15.04 253128
2024-01-19 15.05 15.14 14.96 15.08 291691
2024-01-22 15.16 15.25 15.15 15.23 232263
2024-01-23 15.17 15.27 15.15 15.27 201674
2024-01-24 15.34 15.49 15.24 15.40 208904
2024-01-25 15.41 15.54 15.38 15.40 210852
2024-01-26 15.40 15.42 15.31 15.39 183957
2024-01-29 15.49 15.59 15.40 15.58 191667
2024-01-30 15.56 15.71 15.54 15.63 319888
2024-01-31 15.64 15.67 15.44 15.46 204342
2024-02-01 15.45 15.65 15.45 15.62 214451
2024-02-02 15.66 15.77 15.60 15.64 204279
2024-02-05 15.57 15.59 15.41 15.56 241505
2024-02-06 15.56 15.70 15.53 15.59 268108
2024-02-07 15.59 15.78 15.59 15.72 270741
2024-02-08 15.74 15.79 15.67 15.77 198311
2024-02-09 15.67 15.77 15.67 15.74 196145
2024-02-12 15.79 15.90 15.74 15.76 223046
2024-02-13 15.56 15.63 15.41 15.53 228130
2024-02-14 15.65 15.69 15.55 15.68 238637
2024-02-15 15.74 15.78 15.68 15.72 185037
2024-02-16 15.72 15.78 15.60 15.68 270922
2024-02-20 15.77 15.77 15.56 15.60 389577
2024-02-21 15.54 15.69 15.53 15.64 252450
2024-02-22 15.76 15.95 15.61 15.86 326946
2024-02-23 15.93 15.99 15.88 15.94 214141
2024-02-26 15.96 15.96 15.80 15.83 196924
2024-02-27 15.81 15.87 15.77 15.84 165749
2024-02-28 15.84 15.85 15.78 15.84 140612
2024-02-29 15.84 15.95 15.83 15.93 170850
2024-03-01 15.97 16.03 15.91 15.99 237022
2024-03-04 15.93 16.06 15.93 16.01 250415
2024-03-05 16.00 16.00 15.81 15.90 188005
2024-03-06 15.94 16.22 15.94 16.03 262411
2024-03-07 16.15 16.26 16.06 16.09 213884
2024-03-08 16.09 16.22 16.01 16.02 201188
2024-03-11 16.03 16.12 15.96 16.08 140822
2024-03-12 16.16 16.20 16.00 16.19 201190
2024-03-13 16.11 16.18 16.07 16.13 182903
2024-03-14 16.21 16.21 15.90 15.97 175338
2024-03-15 15.89 15.96 15.83 15.83 128332
2024-03-18 15.86 16.04 15.86 15.94 149813
2024-03-19 15.89 16.11 15.89 16.00 168314
2024-03-20 16.00 16.28 15.99 16.27 219165
2024-03-21 16.45 16.45 16.32 16.36 370725
2024-03-22 16.32 16.42 16.30 16.39 241367
2024-03-25 16.30 16.43 16.29 16.33 237446
2024-03-26 16.32 16.40 16.30 16.30 106548
2024-03-27 16.36 16.38 16.27 16.33 155714
2024-03-28 16.33 16.43 16.33 16.37 182616
2024-04-01 16.26 16.40 16.26 16.35 225896
2024-04-02 16.09 16.23 16.08 16.23 161157
2024-04-03 16.19 16.31 16.19 16.28 159106
2024-04-04 16.30 16.41 16.06 16.11 221193
2024-04-05 16.13 16.23 16.07 16.14 249793
2024-04-08 16.21 16.33 16.17 16.22 213593
2024-04-09 16.34 16.34 16.10 16.25 201824
2024-04-10 16.20 16.20 16.06 16.12 204508
2024-04-11 16.05 16.22 16.04 16.18 191436
2024-04-12 16.04 16.13 15.80 15.83 166057
2024-04-15 15.90 16.00 15.54 15.56 241044
2024-04-16 15.60 15.67 15.53 15.56 209481
2024-04-17 15.57 15.67 15.43 15.43 227059
2024-04-18 15.51 15.60 15.39 15.47 210115
2024-04-19 15.59 15.62 15.22 15.29 431605
2024-04-22 15.36 15.56 15.31 15.55 156308
2024-04-23 15.64 15.90 15.64 15.77 258384
2024-04-24 15.84 15.86 15.69 15.76 132678
2024-04-25 15.61 15.72 15.50 15.64 152970
2024-04-26 15.77 15.87 15.73 15.79 210856
2024-04-29 15.88 15.89 15.74 15.76 153581
2024-04-30 15.89 15.89 15.54 15.56 263942
2024-05-01 15.72 15.75 15.50 15.54 228862
2024-05-02 15.68 15.74 15.52 15.71 114398
2024-05-03 15.80 15.95 15.73 15.86 185732
2024-05-06 15.92 16.01 15.89 16.00 191345
2024-05-07 16.04 16.14 16.02 16.10 128789
2024-05-08 16.01 16.09 15.96 16.03 186909
2024-05-09 16.09 16.14 16.01 16.13 172670
2024-05-10 16.11 16.19 16.09 16.16 152288
2024-05-13 16.10 16.13 15.98 16.01 164996
2024-05-14 16.07 16.19 16.07 16.19 225593
2024-05-15 16.23 16.28 16.10 16.25 219596
2024-05-16 16.25 16.32 16.21 16.27 155163
2024-05-17 16.24 16.34 16.22 16.26 160029
2024-05-20 16.31 16.39 16.27 16.34 231786
2024-05-21 16.41 16.44 16.31 16.44 321381
2024-05-22 16.41 16.50 16.32 16.44 211864
2024-05-23 16.45 16.53 16.25 16.28 223223
2024-05-24 16.22 16.49 16.22 16.46 173166
2024-05-28 16.48 16.50 16.36 16.40 157914
2024-05-29 16.10 16.27 16.07 16.15 142088
2024-05-30 16.16 16.26 16.12 16.19 131841
2024-05-31 16.19 16.33 15.98 16.23 157754
2024-06-03 16.36 16.37 16.18 16.27 143193
2024-06-04 16.30 16.37 16.22 16.33 111378
2024-06-05 16.36 16.49 16.35 16.49 129332
2024-06-06 16.49 16.67 16.44 16.59 194846
2024-06-07 16.55 16.66 16.50 16.56 121081
2024-06-10 16.53 16.68 16.52 16.58 116030
2024-06-11 16.52 16.69 16.51 16.66 111970
2024-06-12 16.81 16.93 16.71 16.75 170743
2024-06-13 16.89 16.89 16.71 16.79 146245
2024-06-14 16.64 16.77 16.58 16.77 183330
2024-06-17 16.69 16.85 16.69 16.83 195004
2024-06-18 16.84 16.94 16.80 16.92 208994
2024-06-20 17.08 17.08 16.80 16.86 313002
2024-06-21 16.86 16.90 16.77 16.89 194556
2024-06-24 16.85 16.92 16.73 16.77 258939
2024-06-25 16.89 16.90 16.75 16.84 137722
2024-06-26 16.87 16.87 16.78 16.85 111943
2024-06-27 16.90 16.99 16.84 16.92 132360
2024-06-28 16.97 17.00 16.79 16.84 173218
2024-07-01 16.84 16.96 16.78 16.82 177074
2024-07-02 16.88 16.97 16.84 16.96 147655
2024-07-03 16.96 17.10 16.96 17.08 70297
2024-07-05 17.08 17.21 17.02 17.21 115607
2024-07-08 17.21 17.25 17.11 17.22 225979
2024-07-09 17.31 17.31 17.12 17.24 185263
2024-07-10 17.25 17.57 17.23 17.51 393272
2024-07-11 17.40 17.61 17.28 17.35 186898
2024-07-12 17.26 17.39 17.23 17.23 131312
2024-07-15 17.23 17.33 17.20 17.21 201918
2024-07-16 17.22 17.36 17.22 17.34 136085
2024-07-17 17.15 17.25 17.11 17.14 154153
2024-07-18 17.11 17.17 16.86 16.97 216922
2024-07-19 17.07 17.34 16.95 17.02 296808
2024-07-22 17.04 17.14 16.93 17.06 153615
2024-07-23 17.10 17.24 16.99 17.17 150510
2024-07-24 17.09 17.17 16.86 16.88 210241
2024-07-25 16.86 16.96 16.68 16.71 168076
2024-07-26 16.74 16.84 16.65 16.72 118968
2024-07-29 16.77 16.85 16.69 16.75 125902
2024-07-30 16.87 16.87 16.57 16.65 159398
2024-07-31 16.90 16.95 16.67 16.82 185853
2024-08-01 16.96 17.01 16.49 16.64 302580
2024-08-02 16.35 16.67 16.14 16.32 224844
2024-08-05 15.45 15.83 15.30 15.71 401398
2024-08-06 15.70 16.07 15.68 15.86 255294
2024-08-07 15.94 16.12 15.80 15.80 174136
2024-08-08 16.02 16.14 15.88 16.08 193421
2024-08-09 15.93 16.13 15.87 16.02 202994
2024-08-12 15.93 16.25 15.93 16.09 283556
2024-08-13 16.21 16.44 16.11 16.35 172575
2024-08-14 16.36 16.46 16.30 16.37 102500
2024-08-15 16.54 16.76 16.48 16.76 142041
2024-08-16 16.81 16.91 16.66 16.87 324617
2024-08-19 16.83 17.03 16.79 16.98 207246
2024-08-20 16.98 17.10 16.82 16.99 103660
2024-08-21 16.97 17.09 16.93 17.07 122896
2024-08-22 17.09 17.12 16.79 16.80 204149
2024-08-23 16.84 17.08 16.83 17.03 120165
2024-08-26 17.05 17.14 16.94 16.99 163955
2024-08-27 16.99 17.10 16.91 17.03 116532
2024-08-28 17.08 17.09 16.77 16.91 178561
2024-08-29 17.10 17.11 16.82 16.88 207267
2024-08-30 16.92 17.02 16.82 17.02 130031
2024-09-03 17.00 17.00 16.58 16.67 212055
2024-09-04 16.60 16.80 16.54 16.65 153432
2024-09-05 16.64 16.77 16.45 16.62 131087
2024-09-06 16.58 16.65 16.25 16.25 151961
2024-09-09 16.43 16.49 16.30 16.44 172183
2024-09-10 16.51 16.55 16.33 16.54 133129
2024-09-11 16.54 16.72 16.30 16.72 144204
2024-09-12 16.89 16.90 16.70 16.88 128814
2024-09-13 16.87 16.92 16.73 16.84 124217
2024-09-16 16.79 16.89 16.74 16.84 180855
2024-09-17 16.84 17.08 16.84 16.97 265627
2024-09-18 17.10 17.19 16.88 16.95 403797
2024-09-19 17.13 17.29 17.12 17.19 195125
2024-09-20 17.21 17.22 17.00 17.09 192666
2024-09-23 17.19 17.28 17.13 17.27 134295
2024-09-24 17.24 17.32 17.18 17.29 180868
2024-09-25 17.25 17.28 17.15 17.21 155285
2024-09-26 17.28 17.36 17.18 17.26 178640
2024-09-27 17.26 17.30 17.20 17.27 134734
2024-09-30 17.25 17.35 17.18 17.35 209274
2024-10-01 17.27 17.35 17.06 17.14 288904
2024-10-02 17.07 17.27 17.07 17.23 179314
2024-10-03 17.04 17.19 16.91 17.15 158908
2024-10-04 17.21 17.33 17.16 17.33 186457
2024-10-07 17.47 17.48 17.23 17.28 201204
2024-10-08 17.43 17.44 17.31 17.38 170656
2024-10-09 17.38 17.55 17.35 17.54 155590
2024-10-10 17.58 17.60 17.50 17.59 162319
2024-10-11 17.59 17.65 17.54 17.62 189655
2024-10-14 17.68 17.81 17.65 17.79 167518
2024-10-15 17.82 17.82 17.55 17.60 166589
2024-10-16 17.56 17.63 17.53 17.56 151473
2024-10-17 17.71 17.71 17.50 17.53 158993
2024-10-18 17.53 17.63 17.51 17.62 148284
2024-10-21 17.60 17.69 17.50 17.69 198875
2024-10-22 17.75 17.81 17.60 17.71 387456
2024-10-23 17.69 17.70 17.45 17.54 221326
2024-10-24 17.64 17.64 17.49 17.57 170726
2024-10-25 17.79 17.83 17.49 17.60 208150
2024-10-28 17.72 17.77 17.58 17.63 169247
2024-10-29 17.66 17.68 17.58 17.65 123260
2024-10-30 17.65 17.71 17.61 17.61 148483
2024-10-31 17.60 17.60 17.30 17.32 280034
2024-11-01 17.39 17.48 17.21 17.27 198977
2024-11-04 17.33 17.33 17.16 17.26 150253
2024-11-05 17.37 17.45 17.29 17.45 152251
2024-11-06 17.79 17.88 17.73 17.88 284508
2024-11-07 17.97 18.13 17.95 18.13 192444
2024-11-08 18.14 18.21 18.09 18.15 198194
2024-11-11 18.19 18.26 18.16 18.19 194691
2024-11-12 18.23 18.24 18.01 18.17 196315
2024-11-13 18.07 18.17 17.99 18.05 190726
2024-11-14 18.14 18.18 17.81 17.87 240027
2024-11-15 17.75 17.86 17.51 17.64 267160
2024-11-18 17.65 17.80 17.63 17.66 223780
2024-11-19 17.70 17.84 17.55 17.83 326476
2024-11-20 17.91 17.91 17.67 17.80 363016
2024-11-21 17.80 18.00 17.74 17.93 333020
2024-11-22 17.92 18.03 17.89 18.01 143799
2024-11-25 18.07 18.16 17.99 18.01 241561
2024-11-26 18.01 18.16 18.00 18.06 211345
2024-11-27 18.05 18.14 17.96 18.05 133089
2024-11-29 18.09 18.15 17.98 18.14 64140
2024-12-02 18.07 18.23 18.06 18.21 173674
2024-12-03 18.24 18.30 18.17 18.28 241256
2024-12-04 18.40 18.42 18.22 18.37 192152
2024-12-05 18.32 18.40 18.28 18.36 180115
2024-12-06 18.50 18.52 18.37 18.44 161725
2024-12-09 18.51 18.52 18.33 18.34 131936
2024-12-10 18.34 18.37 18.22 18.24 136795
2024-12-11 18.38 18.48 18.34 18.40 169048
2024-12-12 18.40 18.41 18.26 18.31 200186
2024-12-13 18.28 18.31 18.13 18.18 159876
2024-12-16 18.24 18.28 18.19 18.25 190164
2024-12-17 18.17 18.23 18.07 18.11 142815
2024-12-18 18.10 18.21 17.60 17.63 214154
2024-12-19 17.86 17.86 17.54 17.56 369051
2024-12-20 17.56 17.92 17.56 17.86 256964
2024-12-23 17.90 18.00 17.80 17.98 172012
2024-12-24 18.06 18.19 17.98 18.19 62661
2024-12-26 18.14 18.27 18.04 18.24 112953
2024-12-27 18.23 18.23 17.90 18.01 110542
2024-12-30 17.70 17.97 17.56 17.75 136702
2024-12-31 17.78 17.83 17.65 17.71 73479
2025-01-02 17.79 17.84 17.45 17.56 160634
2025-01-03 17.73 17.93 17.62 17.79 116664
2025-01-06 17.98 18.10 17.87 17.92 124812
2025-01-07 18.03 18.04 17.61 17.70 160871
2025-01-08 17.82 17.88 17.56 17.73 252875
2025-01-10 17.70 17.70 17.44 17.54 382295
2025-01-13 17.40 17.56 17.28 17.54 205420
2025-01-14 17.71 17.82 17.43 17.57 231208
2025-01-15 17.80 18.00 17.70 17.95 255743
2025-01-16 17.97 18.04 17.91 17.94 163153
2025-01-17 18.12 18.19 18.04 18.14 192850
2025-01-21 18.24 18.31 18.17 18.31 181254
2025-01-22 18.43 18.49 18.24 18.45 208038
2025-01-23 18.26 18.50 18.26 18.50 218796
2025-01-24 18.54 18.55 18.33 18.44 140800
2025-01-27 18.11 18.20 18.01 18.16 159819
2025-01-28 18.20 18.29 18.09 18.27 125687
2025-01-29 18.31 18.32 18.10 18.26 203254
2025-01-30 18.32 18.43 18.23 18.35 130987
2025-01-31 18.48 18.55 18.20 18.26 186679
2025-02-03 18.01 18.27 18.01 18.15 189271
2025-02-04 18.20 18.30 18.13 18.26 187457
2025-02-05 18.30 18.38 18.21 18.34 140646
2025-02-06 18.45 18.45 18.27 18.40 195798
2025-02-07 18.48 18.48 18.22 18.26 166835
2025-02-10 18.30 18.36 18.24 18.28 189724
2025-02-11 18.26 18.35 18.23 18.35 217167
2025-02-12 18.17 18.32 18.07 18.24 169030
2025-02-13 18.13 18.32 18.09 18.32 138505
2025-02-14 18.35 18.40 18.17 18.38 140520
2025-02-18 18.45 18.54 18.28 18.36 172355
2025-02-19 18.23 18.34 18.18 18.33 201441
2025-02-20 18.35 18.36 18.14 18.29 230531
2025-02-21 18.38 18.38 17.95 17.98 342141
2025-02-24 18.00 18.08 17.71 17.79 606824
2025-02-25 17.77 17.86 17.44 17.60 296687
2025-02-26 17.59 17.77 17.46 17.55 196805
2025-02-27 17.64 17.77 17.31 17.33 227307
2025-02-28 17.35 17.53 17.20 17.53 136033
2025-03-03 17.51 17.68 17.08 17.20 261294
2025-03-04 17.10 17.24 16.85 17.04 228611
2025-03-05 17.01 17.20 16.84 17.12 298739
2025-03-06 16.91 17.09 16.62 16.74 261211
2025-03-07 16.81 16.84 16.44 16.76 257807
2025-03-10 16.64 16.67 16.14 16.25 702673
2025-03-11 16.19 16.33 16.00 16.13 367106
2025-03-12 16.35 16.52 16.15 16.31 196725
2025-03-13 16.35 16.35 15.93 15.97 234199
2025-03-14 16.10 16.31 16.05 16.29 228228
2025-03-17 16.29 16.60 16.29 16.45 160387
2025-03-18 16.43 16.55 16.27 16.35 104500
2025-03-19 16.29 16.58 16.10 16.55 245064
2025-03-20 16.56 16.68 16.40 16.57 387876
2025-03-21 16.50 16.64 16.40 16.59 189913
2025-03-24 16.80 16.86 16.72 16.78 219202
2025-03-25 16.97 16.98 16.82 16.92 158819
2025-03-26 16.84 16.90 16.62 16.65 128456
2025-03-27 16.55 16.68 16.46 16.56 163132
2025-03-28 16.49 16.49 16.20 16.27 215245
2025-03-31 16.01 16.21 15.84 16.18 266705
2025-04-01 16.07 16.35 16.03 16.25 150934
2025-04-02 16.16 16.45 16.16 16.42 146902
2025-04-03 15.97 16.06 15.58 15.58 357889
2025-04-04 15.10 15.24 14.21 14.24 860048
2025-04-07 13.28 14.76 13.11 13.86 663061
2025-04-08 14.50 14.70 13.68 13.91 541680
2025-04-09 13.89 15.35 13.67 15.30 517613
2025-04-10 15.20 15.20 14.50 14.83 342242
2025-04-11 14.83 15.45 14.70 14.99 163686
2025-04-14 15.26 15.38 15.05 15.25 187376
2025-04-15 15.30 15.39 15.12 15.22 163703
2025-04-16 15.20 15.22 14.75 14.95 183755
2025-04-17 15.08 15.20 14.82 14.96 222832
2025-04-21 14.96 14.96 14.45 14.64 460482
2025-04-22 14.65 15.06 14.65 15.00 289544
2025-04-23 15.35 15.58 15.13 15.23 278367
2025-04-24 15.33 15.72 15.26 15.72 253199
2025-04-25 15.62 15.97 15.58 15.97 140088
2025-04-28 16.07 16.08 15.65 15.83 127072
2025-04-29 15.87 16.10 15.85 16.02 171309
2025-04-30 15.82 16.06 15.69 16.05 214641
2025-05-01 16.25 16.37 16.07 16.27 182662
2025-05-02 16.45 16.49 16.04 16.41 247410
2025-05-05 16.31 16.54 16.26 16.48 147591
2025-05-06 16.38 16.40 16.13 16.27 213045
2025-05-07 16.36 16.40 16.17 16.29 167411
2025-05-08 16.39 16.55 16.29 16.46 279470
2025-05-09 16.74 16.74 16.24 16.48 143266
2025-05-12 16.90 16.99 16.71 16.98 173593
2025-05-13 16.90 17.17 16.90 17.16 176754
2025-05-14 17.19 17.24 17.05 17.18 125597
2025-05-15 17.18 17.25 17.05 17.20 114094
2025-05-16 17.12 17.28 17.10 17.22 167740
2025-05-19 17.07 17.32 17.05 17.32 250696
2025-05-20 17.37 17.38 17.17 17.33 399185
2025-05-21 17.29 17.33 17.05 17.05 299273
2025-05-22 17.03 17.20 16.95 16.98 160535
2025-05-23 16.90 16.98 16.81 16.90 149014
2025-05-27 17.20 17.24 17.03 17.24 182634
2025-05-28 17.32 17.35 17.11 17.15 118791
2025-05-29 17.22 17.30 17.14 17.24 165384
2025-05-30 17.25 17.29 17.08 17.28 103323
2025-06-02 17.28 17.35 17.15 17.32 125047
2025-06-03 17.34 17.49 17.23 17.41 142004
2025-06-04 17.41 17.55 17.41 17.46 173441
2025-06-05 17.53 17.64 17.37 17.46 186683
2025-06-06 17.65 17.70 17.47 17.54 205896
2025-06-09 17.58 17.69 17.54 17.57 136383
2025-06-10 17.57 17.70 17.57 17.67 174702
2025-06-11 17.70 17.71 17.52 17.62 138296
2025-06-12 17.53 17.62 17.46 17.59 151354
2025-06-13 17.37 17.60 17.34 17.38 144661
2025-06-16 17.47 17.59 17.43 17.54 99906
2025-06-17 17.43 17.55 17.34 17.39 174565
2025-06-18 17.38 17.54 17.33 17.43 173574
2025-06-20 17.61 17.64 17.27 17.33 288125
2025-06-23 17.36 17.63 17.33 17.58 234073
2025-06-24 17.67 17.88 17.56 17.79 218641
2025-06-25 17.89 17.98 17.81 17.87 158039
2025-06-26 17.90 18.04 17.85 17.98 165322
2025-06-27 18.01 18.16 17.98 18.15 165425
2025-06-30 18.21 18.27 18.14 18.24 146765
2025-07-01 18.07 18.38 18.07 18.31 164438
2025-07-02 18.31 18.40 18.17 18.23 170279
2025-07-03 18.23 18.47 18.23 18.44 127074
2025-07-07 18.33 18.39 18.18 18.25 201792
2025-07-08 18.26 18.36 18.16 18.22 169995
2025-07-09 18.23 18.32 18.15 18.29 240675
2025-07-10 18.34 18.35 18.18 18.34 176602
2025-07-11 18.31 18.32 18.20 18.28 181413
2025-07-14 18.11 18.28 18.08 18.19 142017
2025-07-15 18.28 18.32 18.15 18.19 134649
2025-07-16 18.18 18.30 18.04 18.20 116633
2025-07-17 18.21 18.32 18.19 18.28 158239
2025-07-18 18.34 18.38 18.23 18.34 192131
2025-07-21 18.44 18.58 18.34 18.39 351643
2025-07-22 18.35 18.43 18.31 18.36 189206
2025-07-23 18.27 18.45 18.27 18.40 209068
2025-07-24 18.45 18.52 18.40 18.47 119154
2025-07-25 18.46 18.60 18.44 18.55 128602
2025-07-28 18.57 18.62 18.44 18.55 211900
2025-07-29 18.59 18.61 18.30 18.35 314840
2025-07-30 18.40 18.55 18.25 18.35 313644
2025-07-31 18.44 18.56 18.30 18.34 207215
2025-08-01 18.25 18.25 17.94 18.02 281793
2025-08-04 18.02 18.20 17.96 18.18 179279
2025-08-05 18.20 18.30 18.07 18.11 154850
2025-08-06 18.11 18.27 18.08 18.23 144572
2025-08-07 18.35 18.47 18.14 18.25 270520
2025-08-08 18.24 18.37 18.22 18.31 155246

Explore More About CSQ