HYT Historical Prices

Summary

Key Stock Metrics

7.84

(April 7, 2025)

52-Week Low

10.16

(September 17, 2024)

52-Week High

15.57

(December 27, 2004)

All-Time High

9.73

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2003-05-29 15.00 15.02 15.00 15.02 32200
2003-05-30 15.02 15.04 15.00 15.02 40500
2003-06-02 15.02 15.02 15.00 15.00 28500
2003-06-03 15.00 15.01 15.00 15.01 31000
2003-06-04 15.01 15.02 15.00 15.00 43700
2003-06-05 15.01 15.01 15.00 15.00 35300
2003-06-06 15.00 15.09 15.00 15.09 34900
2003-06-09 15.03 15.03 15.00 15.00 12100
2003-06-10 15.00 15.02 15.00 15.01 50800
2003-06-11 15.00 15.01 15.00 15.01 15500
2003-06-12 15.01 15.04 15.00 15.02 39800
2003-06-13 15.00 15.02 15.00 15.01 19400
2003-06-16 15.03 15.03 15.00 15.01 29700
2003-06-17 15.00 15.01 15.00 15.00 42600
2003-06-18 15.00 15.01 15.00 15.01 42200
2003-06-19 15.00 15.01 15.00 15.01 25900
2003-06-20 15.00 15.00 15.00 15.00 43300
2003-06-23 15.00 15.01 15.00 15.00 44300
2003-06-24 15.00 15.01 15.00 15.00 100400
2003-06-25 15.00 15.01 15.00 15.00 49500
2003-06-26 15.00 15.01 15.00 15.01 24000
2003-06-27 15.00 15.00 15.00 15.00 17300
2003-06-30 15.00 15.04 15.00 15.00 268100
2003-07-01 15.00 15.03 15.00 15.00 90500
2003-07-02 15.00 15.01 15.00 15.00 52300
2003-07-03 15.00 15.01 15.00 15.00 20700
2003-07-07 15.01 15.01 14.55 15.00 265200
2003-07-08 15.00 15.01 15.00 15.00 82800
2003-07-09 15.00 15.03 15.00 15.00 59600
2003-07-10 15.00 15.00 14.92 14.92 35500
2003-07-11 14.95 14.95 14.91 14.91 29000
2003-07-14 14.93 14.96 14.92 14.93 48700
2003-07-15 14.85 14.89 14.75 14.80 130500
2003-07-16 14.70 14.82 14.65 14.65 55900
2003-07-17 14.61 14.69 14.45 14.45 51200
2003-07-18 14.40 14.52 14.29 14.31 52400
2003-07-21 14.21 14.21 14.10 14.15 42700
2003-07-22 14.16 14.30 14.02 14.30 54200
2003-07-23 14.20 14.27 14.06 14.12 87100
2003-07-24 14.04 14.10 14.01 14.03 55600
2003-07-25 14.02 14.02 13.80 13.97 151500
2003-07-28 13.95 14.00 13.67 13.68 116000
2003-07-29 13.58 13.91 13.51 13.87 88900
2003-07-30 13.75 13.87 13.70 13.80 48200
2003-07-31 13.89 13.89 13.25 13.51 156800
2003-08-01 13.41 13.68 13.41 13.58 97800
2003-08-04 13.48 13.53 13.15 13.39 84600
2003-08-05 13.29 13.60 13.26 13.53 113100
2003-08-06 13.33 13.82 13.33 13.70 59400
2003-08-07 13.60 13.75 13.40 13.65 87500
2003-08-08 13.70 13.88 13.50 13.59 50600
2003-08-11 13.59 13.60 13.28 13.58 114300
2003-08-12 13.48 13.67 13.46 13.59 57900
2003-08-13 13.57 13.64 13.46 13.55 49500
2003-08-14 13.48 13.84 13.47 13.60 142300
2003-08-15 13.50 13.78 13.47 13.63 72300
2003-08-18 13.75 13.75 13.57 13.68 40300
2003-08-19 13.67 13.69 13.48 13.64 68900
2003-08-20 13.69 13.69 13.43 13.55 83500
2003-08-21 13.64 13.64 13.45 13.49 55800
2003-08-22 13.52 13.66 13.50 13.58 76200
2003-08-25 13.58 13.64 13.46 13.55 61700
2003-08-26 13.52 13.61 13.38 13.47 151500
2003-08-27 13.47 13.52 13.39 13.52 87700
2003-08-28 13.52 13.64 13.50 13.64 129900
2003-08-29 13.64 13.69 13.55 13.61 85200
2003-09-02 13.60 13.75 13.52 13.60 174100
2003-09-03 13.67 13.68 13.53 13.60 407700
2003-09-04 13.65 13.78 13.55 13.61 299400
2003-09-05 13.65 13.73 13.62 13.70 155100
2003-09-08 13.74 13.76 13.65 13.75 150200
2003-09-09 13.76 13.88 13.75 13.84 109000
2003-09-10 13.87 13.91 13.78 13.83 174300
2003-09-11 13.88 13.89 13.80 13.82 80900
2003-09-12 13.74 13.89 13.71 13.84 101500
2003-09-15 13.80 13.88 13.15 13.15 280900
2003-09-16 13.58 13.72 13.57 13.70 149900
2003-09-17 13.62 13.70 13.58 13.62 190800
2003-09-18 13.62 13.69 13.62 13.69 127700
2003-09-19 13.69 13.76 13.68 13.70 135000
2003-09-22 13.70 13.72 13.63 13.68 214600
2003-09-23 13.61 13.68 13.60 13.66 114900
2003-09-24 13.65 13.70 13.64 13.65 127300
2003-09-25 13.70 13.71 13.66 13.68 125600
2003-09-26 13.70 13.72 13.67 13.71 82000
2003-09-29 13.69 13.79 13.65 13.79 116100
2003-09-30 13.75 13.91 13.75 13.91 158500
2003-10-01 13.91 13.91 13.81 13.83 116000
2003-10-02 13.88 13.91 13.83 13.85 59800
2003-10-03 13.85 13.95 13.85 13.92 99800
2003-10-06 13.90 14.04 13.86 14.01 91700
2003-10-07 13.99 14.02 13.96 14.02 86300
2003-10-08 14.01 14.04 13.95 14.03 87000
2003-10-09 14.01 14.12 14.00 14.12 100900
2003-10-10 14.12 14.23 14.12 14.21 79100
2003-10-13 14.21 14.24 14.14 14.20 64600
2003-10-14 14.16 14.19 14.11 14.15 115700
2003-10-15 14.09 14.12 13.86 13.98 118900
2003-10-16 13.88 14.06 13.88 13.95 133700
2003-10-17 13.92 14.06 13.92 13.99 75000
2003-10-20 13.99 14.07 13.96 14.05 158000
2003-10-21 14.00 14.18 13.99 14.12 126000
2003-10-22 14.09 14.20 14.09 14.14 103200
2003-10-23 14.13 14.19 14.11 14.17 123500
2003-10-24 14.19 14.19 14.15 14.15 68000
2003-10-27 14.20 14.22 14.15 14.22 143100
2003-10-28 14.16 14.27 14.16 14.22 157600
2003-10-29 14.21 14.25 14.12 14.20 115000
2003-10-30 14.22 14.27 14.17 14.22 78200
2003-10-31 14.23 14.26 14.18 14.22 62700
2003-11-03 14.24 14.34 14.19 14.27 142600
2003-11-04 14.27 14.37 14.26 14.37 80700
2003-11-05 14.31 14.38 14.27 14.35 66600
2003-11-06 14.37 14.39 14.25 14.30 151400
2003-11-07 14.26 14.35 14.23 14.33 104300
2003-11-10 14.33 14.38 14.25 14.38 160300
2003-11-11 14.31 14.43 14.31 14.37 126900
2003-11-12 14.33 14.33 14.25 14.30 88700
2003-11-13 14.33 14.33 14.21 14.21 60700
2003-11-14 14.24 14.24 14.15 14.16 114900
2003-11-17 14.22 14.22 14.09 14.09 94800
2003-11-18 14.10 14.18 14.09 14.11 121400
2003-11-19 14.12 14.20 14.06 14.16 198400
2003-11-20 14.12 14.13 14.07 14.12 154100
2003-11-21 14.15 14.16 14.09 14.16 79700
2003-11-24 14.14 14.18 14.08 14.14 183200
2003-11-25 14.17 14.18 14.10 14.16 92700
2003-11-26 14.18 14.20 14.12 14.20 102100
2003-11-28 14.21 14.23 14.16 14.23 14800
2003-12-01 14.25 14.38 14.21 14.32 180500
2003-12-02 14.37 14.38 14.25 14.34 83100
2003-12-03 14.37 14.44 14.28 14.35 154800
2003-12-04 14.35 14.47 14.28 14.38 180400
2003-12-05 14.34 14.36 14.26 14.35 132400
2003-12-08 14.31 14.45 14.31 14.34 192900
2003-12-09 14.44 14.44 14.37 14.41 159400
2003-12-10 14.41 14.49 14.36 14.37 141800
2003-12-11 14.32 14.42 14.31 14.42 218600
2003-12-12 14.44 14.45 14.32 14.38 122200
2003-12-15 14.43 14.47 14.38 14.42 123700
2003-12-16 14.46 14.48 14.37 14.41 175100
2003-12-17 14.40 14.48 14.40 14.48 155900
2003-12-18 14.48 14.58 14.45 14.57 192200
2003-12-19 14.60 14.64 14.52 14.52 175000
2003-12-22 14.52 14.67 14.52 14.66 249800
2003-12-23 14.68 14.74 14.56 14.62 284500
2003-12-24 14.68 14.82 14.65 14.79 127100
2003-12-26 14.80 14.88 14.76 14.85 101800
2003-12-29 14.83 14.83 14.62 14.75 126400
2003-12-30 14.80 14.80 14.68 14.79 101000
2003-12-31 14.80 14.85 14.71 14.84 96200
2004-01-02 14.87 14.89 14.79 14.79 96600
2004-01-05 14.85 14.85 14.76 14.83 152400
2004-01-06 14.85 14.87 14.80 14.85 171800
2004-01-07 14.85 14.90 14.83 14.89 219900
2004-01-08 14.90 14.97 14.85 14.97 197800
2004-01-09 14.92 15.03 14.91 14.98 215400
2004-01-12 15.00 15.03 14.96 15.00 265200
2004-01-13 15.04 15.06 14.96 15.06 242300
2004-01-14 15.05 15.09 15.01 15.03 268000
2004-01-15 15.08 15.16 15.00 15.04 206000
2004-01-16 15.05 15.14 15.01 15.14 212400
2004-01-20 15.12 15.24 15.10 15.17 206000
2004-01-21 15.12 15.15 15.06 15.13 207800
2004-01-22 15.14 15.18 15.08 15.15 206400
2004-01-23 15.22 15.22 15.10 15.10 337900
2004-01-26 15.11 15.14 14.91 15.00 431100
2004-01-27 15.02 15.03 14.84 14.93 527600
2004-01-28 14.98 15.03 14.87 14.87 222300
2004-01-29 14.87 14.98 14.67 14.70 187400
2004-01-30 14.84 14.89 14.73 14.86 130800
2004-02-02 14.87 14.93 14.81 14.87 177300
2004-02-03 14.88 14.89 14.81 14.89 131200
2004-02-04 14.89 14.89 14.81 14.84 145500
2004-02-05 14.89 14.89 14.81 14.84 147900
2004-02-06 14.89 14.94 14.85 14.94 164400
2004-02-09 14.96 15.01 14.93 15.00 173200
2004-02-10 14.98 15.02 14.98 15.02 163900
2004-02-11 14.99 15.02 14.88 15.02 189100
2004-02-12 14.97 15.00 14.95 14.98 160100
2004-02-13 14.98 15.00 14.91 14.98 100700
2004-02-17 14.98 14.98 14.86 14.88 164900
2004-02-18 14.90 14.92 14.85 14.88 146700
2004-02-19 14.88 14.93 14.72 14.72 136700
2004-02-20 14.72 14.74 14.53 14.56 207200
2004-02-23 14.57 14.62 14.27 14.43 348200
2004-02-24 14.40 14.52 14.33 14.39 309600
2004-02-25 14.49 14.59 14.35 14.51 339900
2004-02-26 14.57 14.64 14.46 14.56 151800
2004-02-27 14.66 14.69 14.58 14.63 108000
2004-03-01 14.70 14.75 14.65 14.74 153500
2004-03-02 14.70 14.73 14.65 14.68 150400
2004-03-03 14.70 14.73 14.62 14.63 125800
2004-03-04 14.73 14.73 14.58 14.60 135500
2004-03-05 14.66 14.73 14.64 14.73 133400
2004-03-08 14.74 14.82 14.72 14.77 122500
2004-03-09 14.84 14.84 14.72 14.78 205900
2004-03-10 14.79 14.79 14.70 14.72 228400
2004-03-11 14.64 14.64 14.48 14.48 167700
2004-03-12 14.55 14.55 14.45 14.52 185900
2004-03-15 14.55 14.56 14.41 14.42 177600
2004-03-16 14.45 14.52 14.37 14.50 167300
2004-03-17 14.53 14.53 14.40 14.50 95800
2004-03-18 14.48 14.53 14.41 14.44 83300
2004-03-19 14.48 14.48 14.38 14.45 99400
2004-03-22 14.42 14.48 14.36 14.40 137000
2004-03-23 14.36 14.39 14.27 14.35 203400
2004-03-24 14.40 14.43 14.29 14.29 148400
2004-03-25 14.35 14.35 14.26 14.27 171500
2004-03-26 14.32 14.38 14.30 14.34 97000
2004-03-29 14.39 14.48 14.37 14.47 88100
2004-03-30 14.42 14.53 14.42 14.53 87000
2004-03-31 14.56 14.60 14.54 14.60 101200
2004-04-01 14.63 14.75 14.58 14.71 221200
2004-04-02 14.72 14.72 14.55 14.57 124000
2004-04-05 14.57 14.57 14.33 14.33 156000
2004-04-06 14.45 14.45 14.17 14.35 205600
2004-04-07 14.45 14.48 14.25 14.39 137000
2004-04-08 14.43 14.46 14.33 14.35 92200
2004-04-12 14.34 14.44 14.28 14.33 107600
2004-04-13 14.38 14.38 14.08 14.17 231300
2004-04-14 14.05 14.05 13.90 14.00 282800
2004-04-15 14.05 14.06 13.80 13.91 240900
2004-04-16 13.96 14.05 13.96 13.98 222000
2004-04-19 14.08 14.10 14.00 14.05 138000
2004-04-20 14.08 14.09 13.91 13.91 183300
2004-04-21 13.60 13.84 13.60 13.69 351300
2004-04-22 13.78 13.92 13.66 13.89 220100
2004-04-23 13.89 13.89 13.60 13.67 324000
2004-04-26 13.68 13.71 13.46 13.63 395600
2004-04-27 13.53 13.74 13.53 13.70 238700
2004-04-28 13.80 13.82 13.70 13.76 150500
2004-04-29 13.86 13.88 13.72 13.72 123400
2004-04-30 13.80 13.85 13.74 13.83 165500
2004-05-03 13.90 14.03 13.84 13.94 162700
2004-05-04 13.99 14.03 13.92 13.95 251600
2004-05-05 13.94 14.05 13.87 13.87 146800
2004-05-06 13.97 13.97 13.65 13.65 110200
2004-05-07 13.50 13.63 13.30 13.33 183900
2004-05-10 13.29 13.29 12.83 12.97 274000
2004-05-11 13.15 13.31 13.02 13.31 154800
2004-05-12 13.31 13.31 12.82 12.97 171300
2004-05-13 12.92 12.95 12.82 12.85 195800
2004-05-14 12.95 13.11 12.90 13.08 176800
2004-05-17 13.04 13.21 13.03 13.16 128700
2004-05-18 13.23 13.30 13.09 13.24 550300
2004-05-19 13.32 13.43 13.23 13.37 196800
2004-05-20 13.43 13.55 13.35 13.49 223400
2004-05-21 13.49 13.55 13.46 13.47 75700
2004-05-24 13.55 13.62 13.48 13.52 106500
2004-05-25 13.49 13.64 13.49 13.64 120200
2004-05-26 13.74 13.74 13.60 13.67 150600
2004-05-27 13.64 13.83 13.64 13.78 96300
2004-05-28 13.80 13.89 13.70 13.75 140000
2004-06-01 13.80 13.86 13.65 13.85 157200
2004-06-02 13.80 13.95 13.73 13.89 94900
2004-06-03 13.80 13.90 13.72 13.80 93500
2004-06-04 13.81 13.84 13.76 13.80 62300
2004-06-07 13.84 13.87 13.74 13.80 83500
2004-06-08 13.77 13.85 13.76 13.80 78000
2004-06-09 13.78 13.87 13.72 13.80 113400
2004-06-10 13.74 13.80 13.62 13.64 111200
2004-06-14 13.65 13.71 13.53 13.53 136900
2004-06-15 13.63 13.77 13.62 13.75 141100
2004-06-16 13.75 13.75 13.67 13.68 95200
2004-06-17 13.68 13.74 13.62 13.73 98800
2004-06-18 13.73 13.75 13.65 13.67 63400
2004-06-21 13.72 13.76 13.63 13.70 81000
2004-06-22 13.70 13.74 13.63 13.67 104400
2004-06-23 13.67 13.74 13.55 13.70 97100
2004-06-24 13.80 13.81 13.63 13.75 125900
2004-06-25 13.67 13.80 13.67 13.71 45300
2004-06-28 13.81 13.81 13.65 13.70 74500
2004-06-29 13.72 13.75 13.63 13.73 88700
2004-06-30 13.76 13.76 13.68 13.72 59800
2004-07-01 13.79 13.93 13.73 13.93 102000
2004-07-02 13.95 14.09 13.94 14.05 81700
2004-07-06 14.08 14.09 13.94 14.00 375500
2004-07-07 14.04 14.08 13.97 14.04 100500
2004-07-08 14.00 14.07 13.91 13.93 89800
2004-07-09 13.88 14.06 13.88 14.06 68800
2004-07-12 14.07 14.12 14.02 14.12 89200
2004-07-13 14.05 14.08 13.93 14.00 107000
2004-07-14 14.00 14.08 13.99 14.06 88800
2004-07-15 14.02 14.08 13.99 14.08 100700
2004-07-16 14.08 14.16 14.04 14.13 159600
2004-07-19 14.23 14.23 14.14 14.20 147600
2004-07-20 14.25 14.25 14.10 14.18 66200
2004-07-21 14.18 14.20 13.98 13.98 106600
2004-07-22 14.02 14.08 13.98 14.05 82700
2004-07-23 13.96 14.16 13.96 14.04 40700
2004-07-26 14.10 14.13 13.94 13.96 103100
2004-07-27 13.97 13.97 13.82 13.91 140700
2004-07-28 13.94 13.94 13.85 13.86 56800
2004-07-29 13.88 13.99 13.86 13.97 98000
2004-07-30 14.07 14.07 13.96 14.02 89600
2004-08-02 14.12 14.20 14.08 14.15 80400
2004-08-03 14.20 14.25 14.17 14.19 119500
2004-08-04 14.25 14.25 14.15 14.17 66100
2004-08-05 14.19 14.23 14.13 14.14 38400
2004-08-06 14.16 14.24 14.16 14.17 97100
2004-08-09 14.22 14.23 14.16 14.18 41400
2004-08-10 14.21 14.29 14.18 14.22 65000
2004-08-11 14.26 14.30 14.15 14.16 157300
2004-08-12 14.12 14.18 14.02 14.02 107000
2004-08-13 14.12 14.16 14.05 14.10 90700
2004-08-16 14.18 14.18 14.07 14.09 76800
2004-08-17 14.14 14.18 14.08 14.08 108400
2004-08-18 14.18 14.19 14.09 14.15 74800
2004-08-19 14.18 14.22 14.08 14.15 122300
2004-08-20 14.25 14.26 14.13 14.26 80400
2004-08-23 14.28 14.31 14.24 14.28 60300
2004-08-24 14.28 14.31 14.23 14.23 129200
2004-08-25 14.29 14.35 14.26 14.35 70600
2004-08-26 14.38 14.39 14.32 14.39 91200
2004-08-27 14.44 14.48 14.40 14.42 117400
2004-08-30 14.42 14.51 14.42 14.50 102400
2004-08-31 14.58 14.61 14.51 14.52 116400
2004-09-01 14.57 14.68 14.53 14.60 139100
2004-09-02 14.63 14.63 14.51 14.52 104700
2004-09-03 14.55 14.58 14.51 14.55 62400
2004-09-07 14.58 14.65 14.58 14.65 86200
2004-09-08 14.65 14.67 14.59 14.63 106100
2004-09-09 14.63 14.68 14.60 14.64 107100
2004-09-10 14.58 14.58 14.52 14.55 50600
2004-09-13 14.55 14.62 14.51 14.52 48300
2004-09-14 14.55 14.56 14.42 14.47 80000
2004-09-15 14.45 14.50 14.40 14.48 118800
2004-09-16 14.56 14.56 14.45 14.51 191000
2004-09-17 14.48 14.55 14.47 14.55 96100
2004-09-20 14.61 14.63 14.52 14.60 147600
2004-09-21 14.64 14.65 14.58 14.65 203400
2004-09-22 14.65 14.69 14.54 14.64 161300
2004-09-23 14.65 14.65 14.55 14.57 109600
2004-09-24 14.62 14.68 14.59 14.67 130700
2004-09-27 14.69 14.69 14.60 14.65 87100
2004-09-28 14.69 14.73 14.63 14.72 119100
2004-09-29 14.62 14.70 14.62 14.70 89500
2004-09-30 14.70 14.70 14.56 14.62 81100
2004-10-01 14.64 14.68 14.59 14.68 90000
2004-10-04 14.63 14.73 14.63 14.71 64900
2004-10-05 14.72 14.75 14.66 14.70 114100
2004-10-06 14.73 14.75 14.66 14.73 112200
2004-10-07 14.73 14.75 14.66 14.72 133600
2004-10-08 14.78 14.78 14.70 14.76 108500
2004-10-11 14.77 14.78 14.74 14.74 93000
2004-10-12 14.76 14.79 14.72 14.78 96500
2004-10-13 14.75 14.75 14.63 14.65 84100
2004-10-14 14.66 14.68 14.61 14.65 97900
2004-10-15 14.69 14.69 14.60 14.60 176200
2004-10-18 14.63 14.67 14.61 14.63 82800
2004-10-19 14.64 14.68 14.60 14.67 134100
2004-10-20 14.68 14.70 14.61 14.64 122700
2004-10-21 14.66 14.67 14.60 14.64 79800
2004-10-22 14.63 14.64 14.57 14.57 152200
2004-10-25 14.60 14.62 14.56 14.61 122900
2004-10-26 14.63 14.65 14.58 14.64 124500
2004-10-27 14.68 14.70 14.62 14.68 159400
2004-10-28 14.69 14.73 14.65 14.70 61600
2004-10-29 14.72 14.73 14.67 14.72 110500
2004-11-01 14.74 14.81 14.69 14.81 157100
2004-11-02 14.83 14.88 14.79 14.83 96700
2004-11-03 14.89 14.95 14.82 14.93 108400
2004-11-04 14.99 15.03 14.91 14.94 187600
2004-11-05 14.99 14.99 14.75 14.85 165300
2004-11-08 14.90 14.90 14.64 14.73 236600
2004-11-09 14.71 14.74 14.57 14.74 149700
2004-11-10 14.78 14.81 14.65 14.73 105000
2004-11-11 14.77 14.84 14.75 14.82 77100
2004-11-12 14.86 14.88 14.79 14.88 96500
2004-11-15 14.89 14.89 14.76 14.79 138100
2004-11-16 14.84 14.84 14.71 14.75 126800
2004-11-17 14.73 14.87 14.73 14.81 87400
2004-11-18 14.85 14.87 14.80 14.82 116000
2004-11-19 14.86 14.95 14.84 14.95 216800
2004-11-22 15.00 15.11 14.93 15.08 598500
2004-11-23 15.11 15.19 15.06 15.09 425000
2004-11-24 15.15 15.24 15.10 15.23 187500
2004-11-26 15.24 15.27 15.20 15.25 112500
2004-11-29 15.25 15.25 15.14 15.24 204500
2004-11-30 15.24 15.24 15.00 15.00 237300
2004-12-01 15.08 15.13 14.98 15.07 183700
2004-12-02 15.08 15.09 14.89 14.97 130200
2004-12-03 15.10 15.16 15.05 15.14 104900
2004-12-06 15.20 15.27 15.15 15.24 130800
2004-12-07 15.29 15.32 15.24 15.26 119600
2004-12-08 15.25 15.29 15.16 15.19 107000
2004-12-09 15.20 15.24 15.17 15.23 101400
2004-12-10 15.23 15.25 15.20 15.24 79800
2004-12-13 15.27 15.30 15.15 15.27 98600
2004-12-14 15.32 15.34 15.26 15.30 148600
2004-12-15 15.34 15.36 15.19 15.20 291300
2004-12-16 15.26 15.29 15.20 15.22 165700
2004-12-17 15.24 15.25 15.15 15.25 101100
2004-12-20 15.39 15.39 15.18 15.24 180200
2004-12-21 15.32 15.32 15.16 15.25 115300
2004-12-22 15.25 15.38 15.22 15.35 151600
2004-12-23 15.40 15.43 15.37 15.41 200100
2004-12-27 15.57 15.57 15.41 15.44 130300
2004-12-28 14.60 14.62 14.53 14.58 418300
2004-12-29 14.64 14.75 14.56 14.71 217200
2004-12-30 14.74 14.77 14.51 14.74 129800
2004-12-31 14.90 14.90 14.68 14.75 99000
2005-01-03 14.85 14.85 14.72 14.83 141900
2005-01-04 14.88 14.93 14.76 14.78 120900
2005-01-05 14.88 14.88 14.71 14.76 239500
2005-01-06 14.79 14.79 14.72 14.75 113600
2005-01-07 14.73 14.83 14.70 14.83 167800
2005-01-10 14.95 14.95 14.83 14.85 197200
2005-01-11 14.90 14.90 14.80 14.83 517000
2005-01-12 14.93 14.94 14.75 14.77 175300
2005-01-13 14.78 14.85 14.75 14.82 226000
2005-01-14 14.81 14.83 14.72 14.80 158600
2005-01-18 14.80 14.80 14.61 14.65 209600
2005-01-19 14.70 14.71 14.50 14.57 239500
2005-01-20 14.57 14.67 14.55 14.62 138300
2005-01-21 14.66 14.67 14.41 14.46 248800
2005-01-24 14.40 14.45 14.25 14.38 237200
2005-01-25 14.32 14.43 14.31 14.38 190900
2005-01-26 14.38 14.49 14.32 14.43 163000
2005-01-27 14.48 14.63 14.37 14.59 166300
2005-01-28 14.60 14.62 14.51 14.51 151800
2005-01-31 14.54 14.65 14.47 14.64 155300
2005-02-01 14.64 14.67 14.59 14.63 245100
2005-02-02 14.63 14.67 14.55 14.66 191500
2005-02-03 14.61 14.66 14.60 14.63 193100
2005-02-04 14.64 14.77 14.64 14.73 205400
2005-02-07 14.74 14.84 14.74 14.84 165100
2005-02-08 14.82 14.87 14.81 14.84 90600
2005-02-09 14.84 14.95 14.83 14.92 181300
2005-02-10 14.93 14.96 14.86 14.88 154000
2005-02-11 14.78 14.78 14.72 14.78 140100
2005-02-14 14.68 14.84 14.65 14.70 112900
2005-02-15 14.62 14.74 14.62 14.69 140700
2005-02-16 14.79 14.79 14.62 14.74 128600
2005-02-17 14.73 14.76 14.61 14.63 140500
2005-02-18 14.58 14.58 14.40 14.45 189000
2005-02-22 14.35 14.40 14.23 14.25 243800
2005-02-23 14.30 14.45 14.27 14.36 125000
2005-02-24 14.31 14.60 14.31 14.57 120900
2005-02-25 14.57 14.59 14.51 14.59 146600
2005-02-28 14.60 14.63 14.45 14.52 167800
2005-03-01 14.49 14.59 14.49 14.57 167700
2005-03-02 14.57 14.58 14.49 14.55 106500
2005-03-03 14.56 14.58 14.50 14.54 106000
2005-03-04 14.56 14.63 14.52 14.60 159700
2005-03-07 14.59 14.66 14.58 14.64 105300
2005-03-08 14.63 14.66 14.60 14.62 90800
2005-03-09 14.55 14.59 14.45 14.48 110700
2005-03-10 14.48 14.53 14.36 14.53 217600
2005-03-11 14.35 14.41 14.28 14.28 99000
2005-03-14 14.20 14.34 14.20 14.26 168200
2005-03-15 14.26 14.33 14.08 14.16 137900
2005-03-16 14.09 14.16 13.82 13.90 215400
2005-03-17 13.89 13.97 13.89 13.95 120200
2005-03-18 13.92 13.96 13.83 13.88 136900
2005-03-21 13.88 13.89 13.72 13.75 158700
2005-03-22 13.79 13.84 13.45 13.45 161700
2005-03-23 13.17 13.40 13.16 13.33 237800
2005-03-24 13.18 13.55 13.18 13.38 143100
2005-03-28 13.30 13.54 13.28 13.46 148800
2005-03-29 13.49 13.67 13.37 13.67 125500
2005-03-30 13.57 13.79 13.57 13.75 81100
2005-03-31 13.79 13.94 13.79 13.92 96300
2005-04-01 13.94 14.18 13.94 14.00 167800
2005-04-04 13.98 14.00 13.92 14.00 109700
2005-04-05 13.88 13.90 13.82 13.85 109000
2005-04-06 13.86 13.89 13.83 13.86 97200
2005-04-07 13.85 13.88 13.76 13.84 120700
2005-04-08 13.76 13.87 13.74 13.76 104100
2005-04-11 13.70 13.77 13.55 13.60 127200
2005-04-12 13.54 13.68 13.50 13.59 133300
2005-04-13 13.43 13.57 13.39 13.45 143000
2005-04-14 13.42 13.44 13.25 13.29 124500
2005-04-15 13.22 13.30 13.16 13.20 167000
2005-04-18 13.27 13.32 13.17 13.18 164700
2005-04-19 13.15 13.47 13.15 13.43 161500
2005-04-20 13.40 13.45 13.31 13.34 202900
2005-04-21 13.34 13.48 13.34 13.41 173700
2005-04-22 13.37 13.47 13.37 13.37 100600
2005-04-25 13.41 13.45 13.24 13.38 150800
2005-04-26 13.34 13.42 13.32 13.41 107700
2005-04-27 13.35 13.46 13.31 13.45 104400
2005-04-28 13.45 13.45 13.34 13.41 130600
2005-04-29 13.47 13.49 13.41 13.46 122700
2005-05-02 13.42 13.57 13.42 13.56 175400
2005-05-03 13.56 13.63 13.55 13.60 147400
2005-05-04 13.64 13.70 13.63 13.69 183900
2005-05-05 13.69 13.71 13.50 13.50 172800
2005-05-06 13.48 13.57 13.43 13.56 105700
2005-05-09 13.53 13.62 13.53 13.60 68000
2005-05-10 13.61 13.69 13.56 13.64 128200
2005-05-11 13.56 13.59 13.51 13.56 97000
2005-05-12 13.50 13.59 13.48 13.51 255400
2005-05-13 13.50 13.55 13.45 13.53 121300
2005-05-16 13.50 13.53 13.45 13.47 85600
2005-05-17 13.44 13.47 13.33 13.42 152600
2005-05-18 13.48 13.49 13.34 13.45 225200
2005-05-19 13.45 13.48 13.40 13.47 159100
2005-05-20 13.46 13.52 13.40 13.46 166400
2005-05-23 13.42 13.63 13.42 13.61 137500
2005-05-24 13.59 13.67 13.57 13.65 146200
2005-05-25 13.61 13.62 13.58 13.58 137900
2005-05-26 13.62 13.65 13.58 13.63 130000
2005-05-27 13.63 13.65 13.60 13.63 271300
2005-05-31 13.64 13.70 13.60 13.70 197900
2005-06-01 13.70 13.88 13.70 13.84 133500
2005-06-02 13.81 13.89 13.81 13.87 283000
2005-06-03 13.87 13.99 13.86 13.93 195700
2005-06-06 13.95 13.96 13.89 13.95 167500
2005-06-07 14.00 14.03 13.90 13.94 194200
2005-06-08 13.86 13.98 13.86 13.92 131600
2005-06-09 13.91 13.95 13.85 13.90 163500
2005-06-10 13.80 13.82 13.67 13.75 112200
2005-06-13 13.70 13.81 13.69 13.76 93900
2005-06-14 13.74 13.82 13.74 13.80 81200
2005-06-15 13.81 13.82 13.66 13.77 166700
2005-06-16 13.80 13.84 13.74 13.83 111900
2005-06-17 13.78 13.85 13.76 13.82 95500
2005-06-20 13.80 13.82 13.73 13.79 79200
2005-06-21 13.81 13.84 13.73 13.84 131800
2005-06-22 13.83 13.87 13.79 13.85 128100
2005-06-23 13.82 13.87 13.80 13.87 135300
2005-06-24 13.83 13.87 13.77 13.84 165400
2005-06-27 13.86 13.86 13.76 13.81 142000
2005-06-28 13.78 13.84 13.76 13.84 96500
2005-06-29 13.80 13.85 13.79 13.84 102500
2005-06-30 13.88 13.89 13.81 13.85 74900
2005-07-01 13.82 13.95 13.82 13.95 128600
2005-07-05 13.90 13.96 13.90 13.95 133800
2005-07-06 13.93 14.00 13.93 13.99 114300
2005-07-07 14.00 14.00 13.93 13.94 190100
2005-07-08 13.93 14.04 13.92 14.04 186200
2005-07-11 14.04 14.08 14.01 14.08 105300
2005-07-12 14.05 14.09 14.02 14.07 95100
2005-07-13 14.08 14.18 14.05 14.18 150900
2005-07-14 14.15 14.25 14.15 14.20 144300
2005-07-15 14.15 14.28 14.15 14.24 136900
2005-07-18 14.22 14.30 14.19 14.28 100700
2005-07-19 14.28 14.29 14.22 14.26 202800
2005-07-20 14.25 14.30 14.22 14.25 169700
2005-07-21 14.25 14.32 14.16 14.17 164200
2005-07-22 14.20 14.28 14.15 14.28 115400
2005-07-25 14.28 14.29 14.17 14.19 75000
2005-07-26 14.21 14.29 14.19 14.28 95900
2005-07-27 14.29 14.32 14.25 14.31 86900
2005-07-28 14.32 14.43 14.32 14.35 84900
2005-07-29 14.41 14.43 14.29 14.30 107700
2005-08-01 14.28 14.35 14.26 14.27 86200
2005-08-02 14.28 14.34 14.21 14.30 111400
2005-08-03 14.27 14.36 14.26 14.30 67800
2005-08-04 14.30 14.38 14.26 14.38 90700
2005-08-05 14.36 14.40 14.25 14.27 62400
2005-08-08 14.25 14.33 14.05 14.08 96300
2005-08-09 14.08 14.11 13.75 14.04 213700
2005-08-10 14.04 14.15 13.99 14.15 115500
2005-08-11 14.00 14.18 14.00 14.05 106200
2005-08-12 14.07 14.09 13.97 14.01 128700
2005-08-15 14.01 14.15 14.01 14.15 103800
2005-08-16 14.19 14.29 14.12 14.17 93700
2005-08-17 14.16 14.21 14.11 14.21 70300
2005-08-18 14.21 14.27 14.16 14.19 95400
2005-08-19 14.18 14.29 14.17 14.28 94400
2005-08-22 14.28 14.36 14.22 14.34 93700
2005-08-23 14.38 14.38 14.20 14.25 103800
2005-08-24 14.20 14.35 14.20 14.27 93000
2005-08-25 14.30 14.34 14.24 14.32 95700
2005-08-26 14.29 14.34 14.24 14.27 99400
2005-08-29 14.27 14.36 14.19 14.22 106100
2005-08-30 14.24 14.34 14.20 14.30 82200
2005-08-31 14.34 14.36 14.25 14.32 79500
2005-09-01 14.33 14.41 14.29 14.33 115400
2005-09-02 14.30 14.44 14.30 14.41 110300
2005-09-06 14.44 14.46 14.37 14.38 184600
2005-09-07 14.38 14.44 14.35 14.41 105700
2005-09-08 14.43 14.44 14.32 14.34 123200
2005-09-09 14.38 14.46 14.32 14.44 94900
2005-09-12 14.39 14.40 14.25 14.32 113300
2005-09-13 14.35 14.37 14.25 14.33 130400
2005-09-14 14.27 14.32 14.20 14.31 104600
2005-09-15 14.22 14.30 14.21 14.25 101800
2005-09-16 14.30 14.33 14.21 14.24 96900
2005-09-19 14.24 14.32 14.21 14.24 112600
2005-09-20 14.20 14.31 14.20 14.28 109300
2005-09-21 14.30 14.31 14.19 14.24 128300
2005-09-22 14.20 14.28 14.03 14.10 126800
2005-09-23 14.10 14.19 13.93 14.05 79300
2005-09-26 14.07 14.07 13.86 13.86 88100
2005-09-27 13.87 13.87 13.75 13.76 127000
2005-09-28 13.80 14.00 13.75 13.77 89800
2005-09-29 13.76 13.90 13.69 13.76 94900
2005-09-30 13.70 13.88 13.70 13.79 45300
2005-10-03 13.75 13.85 13.69 13.84 124500
2005-10-04 13.81 13.89 13.78 13.88 76700
2005-10-05 13.88 13.91 13.81 13.86 60900
2005-10-06 13.85 13.88 13.70 13.81 99000
2005-10-07 13.71 13.83 13.71 13.79 69600
2005-10-10 13.80 13.80 13.68 13.74 69700
2005-10-11 13.84 13.84 13.62 13.67 79800
2005-10-12 13.67 13.67 13.57 13.65 125900
2005-10-13 13.52 13.53 13.20 13.24 90900
2005-10-14 13.29 13.40 13.21 13.30 91500
2005-10-17 13.25 13.35 13.16 13.28 139600
2005-10-18 13.24 13.35 13.23 13.28 108400
2005-10-19 13.31 13.32 13.20 13.27 87000
2005-10-20 13.17 13.25 13.02 13.06 256400
2005-10-21 12.96 13.05 12.90 13.05 196500
2005-10-24 13.00 13.18 12.93 13.09 201200
2005-10-25 13.09 13.23 13.08 13.19 137000
2005-10-26 13.09 13.14 12.97 13.03 179400
2005-10-27 12.97 13.04 12.95 13.00 97900
2005-10-28 13.00 13.09 13.00 13.05 102200
2005-10-31 13.08 13.12 13.03 13.12 127200
2005-11-01 13.12 13.14 13.09 13.12 101000
2005-11-02 13.13 13.20 13.06 13.16 108300
2005-11-03 13.23 13.27 13.15 13.23 106400
2005-11-04 13.22 13.29 13.12 13.24 109600
2005-11-07 13.23 13.25 13.18 13.22 125700
2005-11-08 13.19 13.30 13.19 13.22 118700
2005-11-09 13.32 13.33 13.18 13.23 107100
2005-11-10 13.14 13.15 13.05 13.06 88300
2005-11-11 13.09 13.09 13.01 13.04 102300
2005-11-14 13.03 13.08 12.92 12.97 145000
2005-11-15 12.97 13.04 12.85 12.97 157200
2005-11-16 13.00 13.05 12.92 13.05 170600
2005-11-17 13.01 13.04 12.91 12.95 112500
2005-11-18 12.95 12.95 12.85 12.95 149800
2005-11-21 12.98 12.99 12.83 12.93 141800
2005-11-22 12.82 12.97 12.80 12.97 194400
2005-11-23 12.87 12.96 12.83 12.86 118700
2005-11-25 12.86 12.97 12.86 12.95 44400
2005-11-28 12.96 13.02 12.91 12.95 126400
2005-11-29 12.84 12.94 12.84 12.85 230900
2005-11-30 12.85 12.92 12.77 12.82 229300
2005-12-01 12.81 12.94 12.75 12.88 215400
2005-12-02 12.86 12.94 12.80 12.84 134200
2005-12-05 12.84 12.85 12.74 12.76 143600
2005-12-06 12.78 12.78 12.63 12.64 286100
2005-12-07 12.65 12.65 12.54 12.59 172100
2005-12-08 12.53 12.53 12.33 12.38 239200
2005-12-09 12.37 12.47 12.34 12.36 227900
2005-12-12 12.37 12.37 12.18 12.28 267900
2005-12-13 12.28 12.31 12.27 12.31 215700
2005-12-14 12.28 12.36 12.26 12.34 218300
2005-12-15 12.33 12.38 12.32 12.37 185400
2005-12-16 12.39 12.51 12.28 12.30 337800
2005-12-19 12.30 12.38 12.20 12.25 319200
2005-12-20 12.25 12.29 12.15 12.26 210300
2005-12-21 12.27 12.28 12.14 12.19 257600
2005-12-22 12.18 12.26 12.08 12.26 259300
2005-12-23 12.29 12.33 12.21 12.26 264100
2005-12-27 12.31 12.42 12.31 12.38 322100
2005-12-28 12.00 12.08 11.95 12.01 300100
2005-12-29 12.01 12.04 11.95 12.02 318300
2005-12-30 11.97 12.18 11.97 12.18 251100
2006-01-03 12.22 12.36 12.17 12.32 191900
2006-01-04 12.37 12.43 12.32 12.43 137100
2006-01-05 12.48 12.54 12.39 12.50 118400
2006-01-06 12.54 12.62 12.52 12.56 96100
2006-01-09 12.60 12.64 12.53 12.63 126900
2006-01-10 12.72 12.74 12.63 12.74 107800
2006-01-11 12.75 12.78 12.70 12.78 162500
2006-01-12 12.83 12.83 12.67 12.73 171600
2006-01-13 12.73 12.80 12.68 12.77 125200
2006-01-17 12.78 12.78 12.66 12.73 140800
2006-01-18 12.74 12.74 12.62 12.70 262200
2006-01-19 12.65 12.75 12.65 12.74 83000
2006-01-20 12.76 12.78 12.69 12.69 82800
2006-01-23 12.72 12.79 12.67 12.71 101300
2006-01-24 12.73 12.84 12.68 12.84 99400
2006-01-25 12.84 12.89 12.77 12.83 108100
2006-01-26 12.87 12.87 12.77 12.87 123300
2006-01-27 12.87 12.89 12.65 12.78 199800
2006-01-30 12.81 12.81 12.59 12.66 151900
2006-01-31 12.64 12.75 12.57 12.70 115200
2006-02-01 12.77 12.88 12.70 12.88 127300
2006-02-02 12.85 12.91 12.79 12.91 72100
2006-02-03 12.84 12.89 12.78 12.87 97700
2006-02-06 12.82 12.89 12.81 12.88 58500
2006-02-07 12.93 12.93 12.79 12.92 127900
2006-02-08 12.88 12.99 12.88 12.96 99300
2006-02-09 12.95 13.04 12.94 13.00 108300
2006-02-10 12.97 12.99 12.84 12.93 42000
2006-02-13 12.97 13.00 12.86 12.87 87000
2006-02-14 12.95 12.98 12.80 12.88 110900
2006-02-15 12.90 12.94 12.80 12.86 90700
2006-02-16 12.89 12.97 12.83 12.90 110000
2006-02-17 12.88 13.04 12.88 13.04 158000
2006-02-21 13.09 13.13 12.99 13.06 121300
2006-02-22 13.14 13.20 13.02 13.20 142800
2006-02-23 13.24 13.28 13.15 13.25 208100
2006-02-24 13.23 13.29 13.13 13.18 172800
2006-02-27 13.20 13.27 13.13 13.13 69200
2006-02-28 13.18 13.25 13.13 13.21 78900
2006-03-01 13.22 13.28 13.21 13.25 106800
2006-03-02 13.27 13.30 13.17 13.26 77800
2006-03-03 13.27 13.30 12.96 12.99 137600
2006-03-06 13.05 13.08 12.81 12.85 146000
2006-03-07 12.88 12.88 12.61 12.66 102700
2006-03-08 12.65 12.70 12.46 12.52 111500
2006-03-09 12.51 12.69 12.47 12.60 132500
2006-03-10 12.56 12.60 12.51 12.60 72800
2006-03-13 12.66 12.66 12.48 12.52 69400
2006-03-14 12.56 12.67 12.47 12.67 74400
2006-03-15 12.60 12.66 12.56 12.58 81100
2006-03-16 12.68 12.76 12.59 12.76 136000
2006-03-17 12.81 12.81 12.73 12.76 78700
2006-03-20 12.79 12.82 12.74 12.81 66300
2006-03-21 12.89 12.89 12.73 12.74 59700
2006-03-22 12.78 12.86 12.75 12.81 80500
2006-03-23 12.83 12.84 12.76 12.77 81500
2006-03-24 12.79 12.84 12.74 12.82 66400
2006-03-27 12.90 12.90 12.72 12.83 113500
2006-03-28 12.89 12.89 12.70 12.70 96800
2006-03-29 12.83 12.84 12.62 12.65 102100
2006-03-30 12.68 12.69 12.56 12.56 95500
2006-03-31 12.64 12.67 12.40 12.42 125500
2006-04-03 12.46 12.57 12.43 12.54 119300
2006-04-04 12.56 12.64 12.50 12.56 108800
2006-04-05 12.58 12.64 12.55 12.60 93600
2006-04-06 12.61 12.64 12.52 12.54 76400
2006-04-07 12.53 12.58 12.46 12.50 109000
2006-04-10 12.53 12.53 12.47 12.52 92800
2006-04-11 12.49 12.53 12.48 12.50 117400
2006-04-12 12.43 12.44 12.33 12.33 95200
2006-04-13 12.37 12.37 12.23 12.24 112600
2006-04-17 12.27 12.28 12.24 12.26 89300
2006-04-18 12.28 12.32 12.23 12.32 123600
2006-04-19 12.33 12.34 12.25 12.29 218500
2006-04-20 12.34 12.34 12.28 12.29 75500
2006-04-21 12.31 12.36 12.24 12.36 248500
2006-04-24 12.36 12.38 12.29 12.37 95200
2006-04-25 12.35 12.40 12.29 12.31 91700
2006-04-26 12.31 12.38 12.31 12.35 112900
2006-04-27 12.37 12.40 12.34 12.40 136200
2006-04-28 12.33 12.44 12.33 12.41 124400
2006-05-01 12.38 12.49 12.38 12.46 104100
2006-05-02 12.49 12.51 12.39 12.45 212600
2006-05-03 12.49 12.51 12.40 12.45 200600
2006-05-04 12.49 12.50 12.42 12.50 78100
2006-05-05 12.48 12.53 12.46 12.50 54500
2006-05-08 12.47 12.53 12.44 12.45 65100
2006-05-09 12.45 12.48 12.42 12.46 146100
2006-05-10 12.47 12.49 12.42 12.47 96000
2006-05-11 12.43 12.43 12.28 12.28 95700
2006-05-12 12.26 12.31 12.22 12.24 137700
2006-05-15 12.29 12.29 12.14 12.16 99400
2006-05-16 12.16 12.25 12.16 12.24 108300
2006-05-17 12.27 12.28 12.07 12.17 117900
2006-05-18 12.20 12.22 12.14 12.22 79200
2006-05-19 12.19 12.23 12.18 12.18 57500
2006-05-22 12.15 12.22 12.15 12.17 52300
2006-05-23 12.17 12.20 12.16 12.17 90900
2006-05-24 12.16 12.22 12.16 12.18 145800
2006-05-25 12.16 12.24 12.16 12.18 75400
2006-05-26 12.18 12.24 12.18 12.19 66100
2006-05-30 12.17 12.22 12.16 12.17 152900
2006-05-31 12.14 12.22 12.14 12.17 172100
2006-06-01 12.16 12.25 12.16 12.18 72900
2006-06-02 12.27 12.29 12.19 12.26 95000
2006-06-05 12.29 12.35 12.27 12.27 83700
2006-06-06 12.29 12.30 12.25 12.27 95200
2006-06-07 12.33 12.33 12.28 12.28 90600
2006-06-08 12.32 12.32 12.17 12.27 123300
2006-06-09 12.16 12.20 12.11 12.16 60500
2006-06-12 12.19 12.19 12.10 12.17 75100
2006-06-13 12.15 12.18 12.05 12.12 115700
2006-06-14 12.15 12.15 12.06 12.10 77200
2006-06-15 12.11 12.16 12.04 12.10 64300
2006-06-16 12.14 12.14 12.06 12.08 54200
2006-06-19 12.13 12.14 12.07 12.08 57800
2006-06-20 12.08 12.14 12.07 12.07 73800
2006-06-21 12.06 12.14 12.06 12.12 54600
2006-06-22 12.07 12.17 12.07 12.10 81600
2006-06-23 12.07 12.16 12.05 12.11 73200
2006-06-26 12.10 12.11 11.96 12.02 103500
2006-06-27 12.04 12.07 11.92 11.93 72400
2006-06-28 11.93 11.98 11.89 11.89 88000
2006-06-29 11.91 11.98 11.85 11.94 114300
2006-06-30 11.97 12.01 11.94 11.94 104700
2006-07-03 11.94 12.10 11.94 12.10 70400
2006-07-05 12.05 12.15 12.00 12.02 54800
2006-07-06 12.05 12.14 12.00 12.11 77500
2006-07-07 12.15 12.15 12.05 12.13 60500
2006-07-10 12.13 12.16 12.09 12.15 64000
2006-07-11 12.17 12.17 12.11 12.16 67600
2006-07-12 12.15 12.18 12.11 12.15 64300
2006-07-13 12.02 12.08 12.01 12.02 52700
2006-07-14 12.06 12.07 12.01 12.01 43000
2006-07-17 12.04 12.06 11.98 12.00 68600
2006-07-18 11.95 12.07 11.95 12.01 69800
2006-07-19 11.97 12.07 11.97 12.06 93300
2006-07-20 12.02 12.09 12.02 12.06 65100
2006-07-21 11.96 12.05 11.96 12.00 120000
2006-07-24 12.04 12.13 11.98 12.10 100700
2006-07-25 12.07 12.14 12.06 12.14 82400
2006-07-26 12.16 12.19 12.11 12.16 111000
2006-07-27 12.20 12.24 12.11 12.18 84300
2006-07-28 12.21 12.27 12.15 12.25 91500
2006-07-31 12.29 12.29 12.18 12.22 93100
2006-08-01 12.24 12.28 12.21 12.25 92300
2006-08-02 12.26 12.28 12.22 12.23 78400
2006-08-03 12.29 12.30 12.22 12.24 107000
2006-08-04 12.32 12.34 12.27 12.30 81100
2006-08-07 12.33 12.39 12.30 12.32 141000
2006-08-08 12.32 12.39 12.32 12.36 89600
2006-08-09 12.39 12.42 12.34 12.38 145300
2006-08-10 12.33 12.33 12.25 12.29 76200
2006-08-11 12.32 12.34 12.27 12.28 55800
2006-08-14 12.35 12.36 12.25 12.29 79700
2006-08-15 12.34 12.39 12.30 12.34 125700
2006-08-16 12.38 12.43 12.34 12.40 88400
2006-08-17 12.43 12.45 12.35 12.39 80600
2006-08-18 12.43 12.44 12.38 12.38 44800
2006-08-21 12.44 12.44 12.39 12.39 106300
2006-08-22 12.43 12.45 12.40 12.42 131900
2006-08-23 12.45 12.45 12.38 12.39 74600
2006-08-24 12.44 12.45 12.40 12.41 89200
2006-08-25 12.44 12.45 12.41 12.43 94500
2006-08-28 12.42 12.48 12.42 12.44 112800
2006-08-29 12.48 12.51 12.42 12.45 96600
2006-08-30 12.49 12.50 12.44 12.47 77600
2006-08-31 12.49 12.53 12.46 12.48 100600
2006-09-01 12.46 12.58 12.46 12.53 70600
2006-09-05 12.59 12.60 12.53 12.58 100600
2006-09-06 12.58 12.60 12.51 12.51 135300
2006-09-07 12.56 12.56 12.46 12.49 90500
2006-09-08 12.57 12.59 12.51 12.58 67500
2006-09-11 12.59 12.62 12.55 12.60 108300
2006-09-12 12.60 12.65 12.56 12.64 107600
2006-09-13 12.58 12.61 12.54 12.58 104500
2006-09-14 12.62 12.65 12.58 12.60 110800
2006-09-15 12.65 12.67 12.61 12.65 87700
2006-09-18 12.70 12.73 12.63 12.72 107500
2006-09-19 12.75 12.75 12.70 12.70 76300
2006-09-20 12.69 12.75 12.69 12.75 103500
2006-09-21 12.73 12.82 12.72 12.78 100300
2006-09-22 12.83 12.84 12.78 12.79 75800
2006-09-25 12.82 12.82 12.73 12.77 102400
2006-09-26 12.82 12.85 12.76 12.80 115400
2006-09-27 12.87 12.92 12.84 12.87 138700
2006-09-28 12.90 12.92 12.82 12.85 150500
2006-09-29 12.90 12.95 12.82 12.86 128100
2006-10-02 12.94 12.96 12.88 12.95 69800
2006-10-03 12.96 12.97 12.85 12.87 148900
2006-10-04 12.94 12.94 12.86 12.87 142900
2006-10-05 12.86 12.92 12.84 12.86 127900
2006-10-06 12.87 12.94 12.87 12.91 92900
2006-10-09 12.92 12.99 12.89 12.96 68200
2006-10-10 13.00 13.00 12.95 12.98 68900
2006-10-11 13.00 13.00 12.86 12.94 154300
2006-10-12 12.90 12.90 12.83 12.85 187400
2006-10-13 12.85 12.92 12.85 12.88 171900
2006-10-16 12.95 12.95 12.86 12.90 91300
2006-10-17 12.89 12.96 12.89 12.90 118100
2006-10-18 12.85 12.93 12.82 12.88 128800
2006-10-19 12.88 12.95 12.88 12.95 93500
2006-10-20 12.90 12.95 12.90 12.91 94300
2006-10-23 12.84 12.97 12.84 12.93 104900
2006-10-24 12.97 12.97 12.92 12.95 295700
2006-10-25 12.97 12.98 12.94 12.94 186400
2006-10-26 12.98 12.99 12.91 12.91 123600
2006-10-27 12.94 12.98 12.90 12.90 148200
2006-10-30 12.95 12.98 12.91 12.92 91400
2006-10-31 12.96 12.99 12.91 12.95 131500
2006-11-01 12.99 13.03 12.93 12.93 126700
2006-11-02 12.95 12.95 12.81 12.86 162300
2006-11-03 12.89 12.90 12.85 12.85 102900
2006-11-06 12.90 12.93 12.88 12.90 45700
2006-11-07 12.95 12.96 12.91 12.92 93000
2006-11-08 12.95 12.95 12.87 12.91 85000
2006-11-09 12.91 12.94 12.90 12.93 108500
2006-11-10 12.91 12.91 12.80 12.83 130500
2006-11-13 12.83 12.86 12.78 12.82 113300
2006-11-14 12.83 12.86 12.80 12.82 103500
2006-11-15 12.84 12.86 12.81 12.83 116600
2006-11-16 12.82 12.86 12.81 12.83 104900
2006-11-17 12.85 12.94 12.81 12.84 221800
2006-11-20 12.83 12.92 12.83 12.90 178500
2006-11-21 12.90 12.93 12.83 12.83 104000
2006-11-22 12.85 12.88 12.81 12.85 99200
2006-11-24 12.85 12.91 12.84 12.91 73500
2006-11-27 12.90 12.90 12.84 12.90 68900
2006-11-28 12.87 12.91 12.82 12.85 123400
2006-11-29 12.85 12.90 12.84 12.90 224600
2006-11-30 12.91 12.97 12.88 12.96 143500
2006-12-01 12.96 13.09 12.96 13.06 351300
2006-12-04 13.08 13.08 13.01 13.06 153900
2006-12-05 13.10 13.10 13.03 13.07 148600
2006-12-06 13.10 13.11 13.05 13.10 117200
2006-12-07 13.10 13.15 13.09 13.15 126700
2006-12-08 13.11 13.11 13.05 13.10 127800
2006-12-11 13.10 13.16 13.09 13.16 116600
2006-12-12 13.18 13.18 13.09 13.13 72100
2006-12-13 13.14 13.18 13.09 13.15 141000
2006-12-14 13.17 13.17 13.07 13.11 139500
2006-12-15 13.12 13.16 13.10 13.13 138300
2006-12-18 13.14 13.18 13.11 13.17 139800
2006-12-19 13.21 13.22 13.13 13.21 164500
2006-12-20 13.24 13.24 13.19 13.22 118200
2006-12-21 13.24 13.25 13.17 13.20 118000
2006-12-22 13.24 13.24 13.19 13.24 106400
2006-12-26 13.24 13.27 13.21 13.24 131300
2006-12-27 13.23 13.25 13.16 13.23 152200
2006-12-28 13.24 13.28 13.18 13.22 133500
2006-12-29 13.25 13.25 13.15 13.17 144500
2007-01-03 13.19 13.20 13.00 13.17 172600
2007-01-04 13.17 13.22 13.14 13.22 120200
2007-01-05 13.22 13.23 13.14 13.17 72700
2007-01-08 13.20 13.29 13.15 13.29 84700
2007-01-09 13.29 13.34 13.25 13.32 121100
2007-01-10 13.32 13.37 13.29 13.37 105200
2007-01-11 13.37 13.38 13.31 13.34 102400
2007-01-12 13.35 13.40 13.34 13.39 124300
2007-01-16 13.37 13.42 13.32 13.37 114100
2007-01-17 13.40 13.44 13.32 13.33 168700
2007-01-18 13.38 13.43 13.35 13.42 97000
2007-01-19 13.48 13.51 13.44 13.51 104900
2007-01-22 13.51 13.58 13.48 13.49 109800
2007-01-23 13.47 13.60 13.46 13.54 131800
2007-01-24 13.57 13.60 13.51 13.56 131900
2007-01-25 13.56 13.61 13.45 13.48 166300
2007-01-26 13.45 13.56 13.45 13.56 139400
2007-01-29 13.61 13.67 13.56 13.61 145700
2007-01-30 13.64 13.67 13.57 13.60 145200
2007-01-31 13.65 13.72 13.61 13.72 209600
2007-02-01 13.77 13.83 13.71 13.78 162300
2007-02-02 13.80 13.89 13.73 13.89 171900
2007-02-05 13.84 13.93 13.84 13.91 127500
2007-02-06 13.92 13.95 13.81 13.86 141400
2007-02-07 13.87 13.90 13.77 13.77 154000
2007-02-08 13.80 13.81 13.75 13.79 122000
2007-02-09 13.79 13.82 13.70 13.77 162200
2007-02-12 13.73 13.79 13.70 13.73 253750
2007-02-13 13.68 13.68 13.62 13.65 124100
2007-02-14 13.67 13.70 13.57 13.57 159200
2007-02-15 13.60 13.63 13.58 13.60 113000
2007-02-16 13.64 13.67 13.57 13.57 87800
2007-02-20 13.59 13.64 13.55 13.58 98700
2007-02-21 13.56 13.62 13.50 13.53 140700
2007-02-22 13.51 13.60 13.49 13.52 141000
2007-02-23 13.50 13.64 13.49 13.64 104900
2007-02-26 13.64 13.68 13.62 13.68 113526
2007-02-27 13.70 13.70 13.41 13.52 140500
2007-02-28 13.59 13.59 13.42 13.50 106800
2007-03-01 13.53 13.53 13.40 13.48 117900
2007-03-02 13.58 13.58 13.20 13.20 154200
2007-03-05 12.30 13.19 12.30 13.06 215600
2007-03-06 13.09 13.20 13.08 13.16 154000
2007-03-07 13.15 13.31 13.15 13.30 93000
2007-03-08 13.30 13.48 13.30 13.48 136000
2007-03-09 13.50 13.58 13.46 13.47 103200
2007-03-12 13.43 13.53 13.43 13.52 103600
2007-03-13 13.49 13.49 13.32 13.34 114400
2007-03-14 13.38 13.39 13.11 13.24 164700
2007-03-15 13.27 13.29 13.17 13.21 74400
2007-03-16 13.21 13.25 13.20 13.20 40700
2007-03-19 13.25 13.28 13.20 13.28 88900
2007-03-20 13.32 13.40 13.30 13.40 86800
2007-03-21 13.42 13.45 13.38 13.42 92300
2007-03-22 13.44 13.54 13.41 13.51 95900
2007-03-23 13.53 13.55 13.47 13.54 138000
2007-03-26 13.57 13.59 13.48 13.53 85700
2007-03-27 13.54 13.64 13.51 13.55 97700
2007-03-28 13.59 13.63 13.57 13.63 93300
2007-03-29 13.66 13.69 13.60 13.65 72100
2007-03-30 13.67 13.67 13.59 13.62 83800
2007-04-02 13.61 13.68 13.60 13.68 90800
2007-04-03 13.68 13.71 13.65 13.70 87600
2007-04-04 13.71 13.74 13.68 13.74 86700
2007-04-05 13.75 13.76 13.70 13.73 103000
2007-04-09 13.74 13.78 13.71 13.76 112900
2007-04-10 13.79 13.80 13.74 13.78 81300
2007-04-11 13.79 13.84 13.78 13.83 134600
2007-04-12 13.77 13.77 13.66 13.73 120500
2007-04-13 13.74 13.75 13.70 13.73 89400
2007-04-16 13.73 13.78 13.68 13.71 82400
2007-04-17 13.70 13.72 13.64 13.67 95500
2007-04-18 13.64 13.68 13.60 13.62 90800
2007-04-19 13.57 13.69 13.55 13.69 156500
2007-04-20 13.66 13.74 13.66 13.73 95500
2007-04-23 13.73 13.74 13.69 13.73 117800
2007-04-24 13.72 13.75 13.70 13.73 97300
2007-04-25 13.72 13.76 13.67 13.69 107400
2007-04-26 13.67 13.73 13.67 13.72 96200
2007-04-27 13.72 13.73 13.68 13.72 61800
2007-04-30 13.73 13.73 13.62 13.65 101600
2007-05-01 13.63 13.67 13.60 13.61 119100
2007-05-02 13.62 13.69 13.62 13.68 99000
2007-05-03 13.66 13.72 13.66 13.71 91200
2007-05-04 13.69 13.73 13.69 13.73 104100
2007-05-07 13.75 13.76 13.69 13.72 136400
2007-05-08 13.70 13.73 13.66 13.72 146500
2007-05-09 13.68 13.75 13.68 13.75 113900
2007-05-10 13.75 13.75 13.69 13.73 101100
2007-05-11 13.66 13.70 13.64 13.70 128200
2007-05-14 13.67 13.72 13.65 13.69 104600
2007-05-15 13.70 13.72 13.64 13.69 135200
2007-05-16 13.70 13.73 13.68 13.73 109500
2007-05-17 13.73 13.74 13.68 13.73 97900
2007-05-18 13.70 13.73 13.67 13.72 81400
2007-05-21 13.70 13.72 13.64 13.70 108000
2007-05-22 13.67 13.72 13.62 13.65 146400
2007-05-23 13.63 13.69 13.56 13.64 152100
2007-05-24 13.64 13.67 13.51 13.58 94300
2007-05-25 13.52 13.66 13.52 13.66 91600
2007-05-29 13.66 13.71 13.65 13.68 77500
2007-05-30 13.66 13.70 13.65 13.68 70100
2007-05-31 13.65 13.70 13.64 13.69 106600
2007-06-01 13.64 13.70 13.63 13.68 81900
2007-06-04 13.66 13.79 13.66 13.68 203000
2007-06-05 13.69 13.76 13.69 13.75 92600
2007-06-06 13.75 13.77 13.64 13.69 110700
2007-06-07 13.61 13.68 13.46 13.49 165100
2007-06-08 13.51 13.51 13.41 13.44 140800
2007-06-11 13.48 13.48 13.34 13.39 82300
2007-06-12 13.35 13.36 13.23 13.31 120200
2007-06-13 13.24 13.32 13.22 13.28 103900
2007-06-14 13.29 13.43 13.29 13.39 114200
2007-06-15 13.37 13.46 13.35 13.40 92000
2007-06-18 13.40 13.45 13.35 13.41 79800
2007-06-19 13.42 13.47 13.39 13.47 165200
2007-06-20 13.45 13.48 13.30 13.38 130200
2007-06-21 13.38 13.40 13.29 13.33 107900
2007-06-22 13.33 13.34 13.18 13.24 123500
2007-06-25 13.15 13.29 13.15 13.29 108400
2007-06-26 13.29 13.32 13.11 13.16 91600
2007-06-27 13.16 13.24 13.14 13.22 101400
2007-06-28 13.22 13.37 13.22 13.36 119300
2007-06-29 13.42 13.48 13.41 13.47 72300
2007-07-02 13.44 13.54 13.42 13.46 92600
2007-07-03 13.53 13.54 13.49 13.53 42500
2007-07-05 13.52 13.52 13.42 13.43 75100
2007-07-06 13.48 13.50 13.44 13.49 80700
2007-07-09 13.48 13.56 13.43 13.49 74100
2007-07-10 13.44 13.50 13.12 13.14 221700
2007-07-11 13.21 13.24 13.01 13.03 226500
2007-07-12 12.94 12.96 12.86 12.96 151600
2007-07-13 12.99 13.03 12.90 12.93 112700
2007-07-16 13.01 13.01 12.90 12.90 78300
2007-07-17 12.96 12.96 12.79 12.81 104900
2007-07-18 12.84 12.85 12.55 12.64 188100
2007-07-19 12.68 12.74 12.62 12.67 104600
2007-07-20 12.63 12.71 12.62 12.66 57400
2007-07-23 12.70 12.76 12.65 12.76 77500
2007-07-24 12.74 12.74 12.42 12.60 246900
2007-07-25 12.55 12.58 12.23 12.35 156100
2007-07-26 12.22 12.23 11.81 12.07 204500
2007-07-27 12.05 12.20 12.00 12.13 105300
2007-07-30 11.99 12.12 11.98 12.10 100300
2007-07-31 12.19 12.20 12.11 12.17 79800
2007-08-01 12.16 12.20 11.65 11.83 482100
2007-08-02 11.90 12.12 11.90 12.10 149100
2007-08-03 12.10 12.10 11.92 11.97 72000
2007-08-06 12.01 12.01 11.85 11.91 138200
2007-08-07 11.93 12.02 11.86 12.02 202700
2007-08-08 12.02 12.19 12.02 12.11 118100
2007-08-09 12.03 12.12 12.02 12.06 86900
2007-08-10 12.04 12.04 11.91 12.03 206700
2007-08-13 12.02 12.05 11.90 11.90 228900
2007-08-14 11.91 11.94 11.72 11.73 124500
2007-08-15 11.61 11.64 11.40 11.40 247200
2007-08-16 11.28 11.36 10.60 11.24 410800
2007-08-17 11.53 11.80 11.32 11.75 214900
2007-08-20 11.90 11.90 11.73 11.89 100600
2007-08-21 11.95 12.03 11.88 12.00 402100
2007-08-22 12.09 12.17 11.90 11.98 339600
2007-08-23 12.00 12.16 12.00 12.14 184200
2007-08-24 12.17 12.23 12.08 12.10 278200
2007-08-27 12.16 12.18 12.05 12.05 150600
2007-08-28 12.10 12.10 11.89 11.94 229000
2007-08-29 11.95 12.09 11.95 12.09 378600
2007-08-30 12.09 12.13 11.98 12.08 270600
2007-08-31 12.18 12.19 12.06 12.15 218200
2007-09-04 12.17 12.17 12.06 12.12 252100
2007-09-05 12.12 12.15 12.06 12.08 171800
2007-09-06 12.17 12.28 12.12 12.28 151200
2007-09-07 12.26 12.35 12.19 12.32 124900
2007-09-10 12.36 12.37 12.31 12.36 145400
2007-09-11 12.38 12.48 12.38 12.46 375200
2007-09-12 12.38 12.38 12.27 12.27 78800
2007-09-13 12.39 12.40 12.30 12.30 97900
2007-09-14 12.37 12.41 12.34 12.34 109346
2007-09-17 12.39 12.39 12.10 12.12 114300
2007-09-18 12.19 12.52 12.16 12.52 229400
2007-09-19 12.63 12.69 12.60 12.67 184600
2007-09-20 12.69 12.74 12.66 12.70 126600
2007-09-21 12.76 12.88 12.70 12.82 212500
2007-09-24 12.73 12.89 12.73 12.78 236500
2007-09-25 12.74 12.82 12.73 12.77 131800
2007-09-26 12.83 12.84 12.71 12.71 143200
2007-09-27 12.81 12.81 12.63 12.63 168630
2007-09-28 12.70 12.70 12.53 12.53 154400
2007-10-01 12.51 12.62 12.51 12.58 93100
2007-10-02 12.63 12.65 12.55 12.56 124300
2007-10-03 12.60 12.62 12.57 12.58 315900
2007-10-04 12.63 12.64 12.59 12.59 95400
2007-10-05 12.62 12.64 12.58 12.59 139600
2007-10-08 12.62 12.67 12.58 12.58 143800
2007-10-09 12.64 12.67 12.61 12.66 248500
2007-10-10 12.70 12.70 12.63 12.68 286200
2007-10-11 12.57 12.69 12.55 12.55 174800
2007-10-12 12.63 12.66 12.56 12.58 101500
2007-10-15 12.64 12.65 12.57 12.59 81200
2007-10-16 12.63 12.63 12.55 12.57 124600
2007-10-17 12.63 12.63 12.50 12.54 90500
2007-10-18 12.52 12.52 12.44 12.48 96400
2007-10-19 12.48 12.49 12.36 12.38 76900
2007-10-22 12.25 12.40 12.25 12.36 121100
2007-10-23 12.44 12.53 12.37 12.39 197900
2007-10-24 12.43 12.43 12.32 12.35 96700
2007-10-25 12.33 12.39 12.33 12.38 74000
2007-10-26 12.36 12.42 12.36 12.38 70400
2007-10-29 12.41 12.44 12.34 12.34 81500
2007-10-30 12.39 12.40 12.37 12.39 94400
2007-10-31 12.46 12.49 12.39 12.40 121500
2007-11-01 12.42 12.43 12.35 12.35 159000
2007-11-02 12.36 12.41 12.33 12.34 74600
2007-11-05 12.31 12.37 12.30 12.31 60600
2007-11-06 12.36 12.37 12.31 12.31 81000
2007-11-07 12.28 12.29 12.01 12.01 135200
2007-11-08 12.06 12.06 11.90 11.98 111400
2007-11-09 12.02 12.02 11.86 11.94 99600
2007-11-12 12.32 12.32 11.81 11.83 76200
2007-11-13 11.80 11.80 11.71 11.75 98900
2007-11-14 11.93 11.93 11.73 11.73 65100
2007-11-15 11.60 11.69 11.52 11.52 102701
2007-11-16 11.61 11.62 11.51 11.51 75600
2007-11-19 11.47 11.53 11.41 11.41 91200
2007-11-20 11.51 11.59 11.42 11.53 178100
2007-11-21 11.43 11.65 11.43 11.54 197601
2007-11-23 11.65 11.65 11.57 11.63 55800
2007-11-26 11.69 11.72 11.63 11.67 230800
2007-11-27 11.68 11.75 11.66 11.68 261600
2007-11-28 11.71 11.75 11.68 11.68 102300
2007-11-29 11.73 11.83 11.70 11.77 159480
2007-11-30 11.83 11.97 11.82 11.91 145500
2007-12-03 11.92 12.02 11.92 11.96 150000
2007-12-04 12.06 12.06 11.91 11.91 59100
2007-12-05 11.97 11.97 11.91 11.91 112000
2007-12-06 11.92 11.93 11.81 11.81 126000
2007-12-07 11.92 11.92 11.81 11.81 169900
2007-12-10 11.82 11.90 11.82 11.86 110100
2007-12-11 12.03 12.03 11.65 11.70 162000
2007-12-12 11.89 11.90 11.71 11.71 278500
2007-12-13 11.70 11.72 11.60 11.65 170800
2007-12-14 11.46 11.74 11.46 11.69 114900
2007-12-17 11.69 11.74 11.67 11.68 129400
2007-12-18 11.69 11.75 11.50 11.50 163200
2007-12-19 11.55 11.67 11.55 11.60 146800
2007-12-20 11.69 11.69 11.58 11.58 151700
2007-12-21 11.70 11.72 11.54 11.58 158100
2007-12-24 11.61 11.80 11.61 11.80 98900
2007-12-26 11.80 11.86 11.71 11.72 105100
2007-12-27 11.61 11.69 11.55 11.58 155154
2007-12-28 11.63 11.65 11.55 11.56 201073
2007-12-31 11.61 11.77 11.55 11.77 207439
2008-01-02 11.77 11.84 11.51 11.67 186102
2008-01-03 11.59 11.77 11.59 11.77 184400
2008-01-04 11.68 11.76 11.66 11.76 189000
2008-01-07 11.75 11.78 11.64 11.64 101100
2008-01-08 11.64 11.70 11.62 11.66 67700
2008-01-09 11.69 11.84 11.57 11.76 155000
2008-01-10 11.72 11.72 11.59 11.68 114500
2008-01-11 11.63 11.69 11.63 11.67 99900
2008-01-14 11.64 11.73 11.64 11.70 62300
2008-01-15 11.62 11.71 11.55 11.71 122715
2008-01-16 11.56 11.69 11.56 11.69 80167
2008-01-17 11.57 11.59 11.35 11.45 107100
2008-01-18 11.37 11.46 11.18 11.35 174400
2008-01-22 10.28 11.34 10.28 11.25 167842
2008-01-23 11.15 11.32 11.08 11.28 138960
2008-01-24 11.31 11.50 11.22 11.50 100366
2008-01-25 11.48 11.68 11.45 11.59 110900
2008-01-28 11.55 11.65 11.51 11.62 93882
2008-01-29 11.72 11.72 11.57 11.65 97600
2008-01-30 11.69 11.76 11.57 11.72 146874
2008-01-31 11.58 11.79 11.58 11.71 108696
2008-02-01 11.63 11.70 11.61 11.70 125600
2008-02-04 11.66 11.72 11.63 11.72 79850
2008-02-05 11.59 11.65 11.59 11.65 66500
2008-02-06 11.64 11.65 11.46 11.61 86500
2008-02-07 11.49 11.58 11.47 11.58 179818
2008-02-08 11.47 11.54 11.43 11.54 100622
2008-02-11 11.44 11.44 11.33 11.38 87887
2008-02-12 11.31 11.35 11.24 11.35 100000
2008-02-13 11.22 11.33 11.22 11.33 93100
2008-02-14 11.31 11.38 10.93 11.22 348415
2008-02-15 11.04 11.20 10.90 11.20 216562
2008-02-19 11.10 11.24 11.07 11.23 83100
2008-02-20 11.02 11.24 11.00 11.18 111900
2008-02-21 11.16 11.23 11.14 11.15 67562
2008-02-22 11.18 11.21 11.11 11.20 43300
2008-02-25 11.17 11.42 11.12 11.42 105849
2008-02-26 11.21 11.52 11.21 11.47 128000
2008-02-27 11.45 11.49 11.34 11.49 87993
2008-02-28 11.46 11.49 11.32 11.37 87600
2008-02-29 11.30 11.35 11.22 11.30 65800
2008-03-03 11.30 11.38 11.24 11.25 60026
2008-03-04 10.36 11.24 10.36 11.15 71405
2008-03-05 11.12 11.26 11.12 11.21 38700
2008-03-06 11.17 11.21 10.94 11.00 70300
2008-03-07 10.82 11.06 10.82 11.01 58461
2008-03-10 11.01 11.01 10.80 10.83 75500
2008-03-11 10.85 10.95 10.76 10.94 62900
2008-03-12 10.77 10.80 10.72 10.74 50400
2008-03-13 10.64 10.74 10.57 10.65 76900
2008-03-14 10.63 10.70 10.48 10.56 115200
2008-03-17 10.20 10.44 10.20 10.21 138266
2008-03-18 10.30 10.56 10.30 10.52 116400
2008-03-19 10.48 10.63 10.46 10.56 118817
2008-03-20 10.43 10.79 10.43 10.76 183300
2008-03-24 10.76 10.98 10.76 10.81 134600
2008-03-25 10.84 10.85 10.70 10.71 130200
2008-03-26 10.71 10.86 10.67 10.76 208287
2008-03-27 10.74 10.81 10.73 10.73 94700
2008-03-28 10.72 10.78 10.63 10.66 137672
2008-03-31 10.60 10.83 10.60 10.83 81900
2008-04-01 10.97 11.01 10.82 11.01 149400
2008-04-02 10.99 11.11 10.96 11.10 141600
2008-04-03 11.00 11.18 11.00 11.09 159900
2008-04-04 11.07 11.16 11.06 11.13 60400
2008-04-07 11.15 11.41 11.15 11.41 130900
2008-04-08 11.40 11.43 11.38 11.43 107070
2008-04-09 11.35 11.42 11.31 11.38 71591
2008-04-10 11.39 11.39 11.31 11.39 46200
2008-04-11 11.22 11.36 11.22 11.32 136300
2008-04-14 11.24 11.35 11.24 11.34 70602
2008-04-15 11.32 11.34 11.24 11.31 84187
2008-04-16 11.25 11.34 11.25 11.32 116868
2008-04-17 11.27 11.36 11.25 11.33 121127
2008-04-18 11.34 11.48 11.34 11.34 115697
2008-04-21 11.33 11.42 11.32 11.40 65046
2008-04-22 11.34 11.45 11.34 11.45 69798
2008-04-23 11.39 11.54 11.39 11.54 78300
2008-04-24 11.52 11.69 11.50 11.69 75103
2008-04-25 11.68 11.69 11.62 11.64 56410
2008-04-28 11.60 11.69 11.60 11.67 52699
2008-04-29 11.66 11.69 11.62 11.67 76543
2008-04-30 11.68 11.80 11.65 11.74 151968
2008-05-01 11.78 11.78 11.69 11.69 69766
2008-05-02 11.71 11.80 11.71 11.72 130647
2008-05-05 11.72 11.76 11.68 11.71 162398
2008-05-06 11.65 11.84 11.65 11.78 149879
2008-05-07 11.76 11.80 11.76 11.80 133808
2008-05-08 11.79 11.83 11.76 11.81 110995
2008-05-09 11.76 11.83 11.76 11.83 44218
2008-05-12 11.80 11.83 11.77 11.81 104303
2008-05-13 11.75 11.77 11.62 11.64 87747
2008-05-14 11.60 11.74 11.60 11.73 63472
2008-05-15 11.70 11.78 11.66 11.78 77505
2008-05-16 11.74 11.81 11.73 11.79 53752
2008-05-19 11.77 11.83 11.71 11.72 75872
2008-05-20 11.73 11.73 11.63 11.67 96089
2008-05-21 11.70 11.70 11.65 11.65 59917
2008-05-22 11.67 11.67 11.62 11.63 66659
2008-05-23 11.59 11.61 11.55 11.57 102394
2008-05-27 11.61 11.72 11.60 11.68 130557
2008-05-28 11.66 11.75 11.66 11.71 100695
2008-05-29 11.71 11.77 11.71 11.72 103552
2008-05-30 11.79 11.79 11.71 11.74 80872
2008-06-02 11.70 11.73 11.65 11.65 115422
2008-06-03 11.66 11.71 11.64 11.70 82618
2008-06-04 11.66 11.71 11.61 11.62 159027
2008-06-05 11.62 11.70 11.61 11.69 81399
2008-06-06 11.63 11.68 11.62 11.62 92684
2008-06-09 11.68 11.70 11.63 11.70 81164
2008-06-10 11.64 11.69 11.61 11.61 160712
2008-06-11 11.62 11.63 11.46 11.51 155796
2008-06-12 11.47 11.51 11.41 11.44 102608
2008-06-13 11.43 11.50 11.42 11.48 58120
2008-06-16 11.44 11.49 11.43 11.49 36849
2008-06-17 11.48 11.54 11.42 11.43 48632
2008-06-18 11.40 11.45 11.40 11.43 85782
2008-06-19 11.37 11.43 11.37 11.39 41166
2008-06-20 11.40 11.40 11.30 11.35 159881
2008-06-23 11.40 11.41 11.32 11.36 66770
2008-06-24 11.34 11.36 11.25 11.35 84052
2008-06-25 11.34 11.36 11.30 11.31 60109
2008-06-26 11.23 11.28 11.15 11.16 52805
2008-06-27 11.09 11.10 11.02 11.06 77559
2008-06-30 11.03 11.04 10.95 11.04 60979
2008-07-01 10.92 11.04 10.92 10.98 85806
2008-07-02 10.95 10.99 10.91 10.91 62142
2008-07-03 10.88 10.88 10.76 10.79 85120
2008-07-07 10.74 10.79 10.68 10.75 114503
2008-07-08 10.68 10.79 10.62 10.72 136736
2008-07-09 10.72 10.79 10.72 10.74 92340
2008-07-10 10.65 10.72 10.65 10.69 69137
2008-07-11 10.56 10.56 10.43 10.44 118103
2008-07-14 10.44 10.47 10.26 10.27 122432
2008-07-15 10.15 10.25 9.98 10.20 360563
2008-07-16 10.27 10.47 10.11 10.47 206108
2008-07-17 10.47 10.53 10.27 10.42 197039
2008-07-18 10.48 10.48 10.36 10.40 96414
2008-07-21 10.32 10.48 10.32 10.41 136679
2008-07-22 10.33 10.53 10.29 10.53 191184
2008-07-23 10.65 10.65 10.53 10.60 85458
2008-07-24 10.64 10.64 10.45 10.47 71096
2008-07-25 10.48 10.71 10.37 10.42 109202
2008-07-28 10.41 10.47 10.28 10.33 74083
2008-07-29 10.31 10.36 10.22 10.32 170934
2008-07-30 9.59 10.42 9.59 10.33 87422
2008-07-31 10.37 10.39 10.29 10.37 137400
2008-08-01 10.42 10.44 10.30 10.43 53777
2008-08-04 10.44 10.44 10.32 10.40 59393
2008-08-05 10.38 10.38 10.28 10.32 96068
2008-08-06 10.37 10.37 10.19 10.26 148910
2008-08-07 10.28 10.29 10.11 10.17 80127
2008-08-08 10.23 10.35 10.17 10.35 92095
2008-08-11 10.32 10.35 10.27 10.35 60020
2008-08-12 10.36 10.36 10.27 10.34 101118
2008-08-13 10.24 10.26 10.15 10.19 69796
2008-08-14 10.17 10.23 10.15 10.18 42505
2008-08-15 10.17 10.21 10.16 10.19 55049
2008-08-18 10.21 10.21 10.17 10.18 115175
2008-08-19 10.15 10.18 10.05 10.12 142634
2008-08-20 10.09 10.13 10.01 10.06 212938
2008-08-21 10.07 10.11 9.97 10.04 89280
2008-08-22 10.08 10.09 9.98 10.06 226066
2008-08-25 9.98 10.06 9.97 10.00 152543
2008-08-26 9.99 10.07 9.99 10.07 110856
2008-08-27 10.03 10.07 10.02 10.06 77036
2008-08-28 10.08 10.15 10.05 10.11 85010
2008-08-29 10.14 10.17 10.08 10.14 93003
2008-09-02 10.22 10.28 10.17 10.22 98307
2008-09-03 10.19 10.25 10.16 10.20 89216
2008-09-04 10.20 10.21 10.15 10.19 219631
2008-09-05 10.14 10.17 10.03 10.11 122842
2008-09-08 10.21 10.22 10.11 10.15 92754
2008-09-09 10.10 10.20 10.09 10.17 146638
2008-09-10 10.10 10.14 10.00 10.11 138018
2008-09-11 10.00 10.00 9.82 9.88 118928
2008-09-12 9.81 9.84 9.73 9.79 129006
2008-09-15 9.20 9.49 9.16 9.19 227741
2008-09-16 8.89 8.97 8.71 8.75 398102
2008-09-17 8.41 8.50 7.76 7.90 516680
2008-09-18 8.12 8.70 7.51 8.07 494927
2008-09-19 8.87 9.83 8.80 9.03 280678
2008-09-22 9.05 9.14 8.91 8.96 206054
2008-09-23 9.02 9.02 8.75 8.82 118014
2008-09-24 8.74 8.88 8.68 8.75 131008
2008-09-25 8.71 8.86 8.69 8.84 119674
2008-09-26 8.50 8.69 8.42 8.56 137906
2008-09-29 8.50 8.50 5.09 7.66 274179
2008-09-30 8.30 8.30 7.71 8.03 338815
2008-10-01 7.78 8.54 7.78 8.37 141319
2008-10-02 8.12 8.34 7.85 8.00 139626
2008-10-03 8.09 8.36 8.00 8.08 146207
2008-10-06 8.00 8.00 6.70 7.20 388320
2008-10-07 7.30 7.34 6.80 7.11 339088
2008-10-08 6.79 6.91 6.42 6.74 395577
2008-10-09 6.80 6.80 5.95 6.10 262375
2008-10-10 5.80 5.80 4.50 5.61 547110
2008-10-13 5.91 6.73 5.81 6.71 224397
2008-10-14 6.97 7.53 6.97 7.00 445307
2008-10-15 6.55 6.93 6.24 6.68 301400
2008-10-16 6.60 6.84 6.29 6.66 154016
2008-10-17 6.30 7.00 6.30 6.88 158125
2008-10-20 6.88 7.30 6.88 7.26 111782
2008-10-21 7.01 7.27 7.00 7.18 72594
2008-10-22 6.74 6.95 6.74 6.80 93230
2008-10-23 6.91 6.99 6.77 6.83 87539
2008-10-24 6.45 6.79 6.43 6.75 183044
2008-10-27 6.40 6.79 6.40 6.75 181955
2008-10-28 6.80 6.88 6.64 6.80 280476
2008-10-29 6.75 6.89 6.75 6.85 140525
2008-10-30 6.85 7.09 6.85 6.94 134234
2008-10-31 6.82 7.45 6.82 7.16 112906
2008-11-03 7.16 7.30 7.11 7.21 122415
2008-11-04 7.17 7.35 7.17 7.35 115755
2008-11-05 7.02 7.30 7.02 7.21 161353
2008-11-06 7.19 7.20 7.09 7.12 88220
2008-11-07 7.10 7.19 6.97 7.08 168025
2008-11-10 7.02 7.15 6.98 7.08 104676
2008-11-11 6.87 7.09 6.82 7.09 131944
2008-11-12 6.86 6.93 6.75 6.78 153997
2008-11-13 6.80 6.85 6.71 6.80 329540
2008-11-14 6.65 6.70 6.31 6.47 191808
2008-11-17 6.43 6.43 6.18 6.25 126315
2008-11-18 6.26 6.30 5.91 6.01 175083
2008-11-19 5.86 5.86 5.50 5.56 348291
2008-11-20 5.45 5.45 5.00 5.06 297889
2008-11-21 5.41 5.41 4.59 5.00 245042
2008-11-24 5.01 5.46 5.01 5.43 198344
2008-11-25 5.60 6.15 5.50 6.15 474773
2008-11-26 5.95 6.15 5.95 6.07 165759
2008-11-28 5.82 6.14 5.81 6.14 91192
2008-12-01 6.00 6.00 5.73 5.77 119594
2008-12-02 5.59 5.91 5.55 5.91 154257
2008-12-03 5.70 5.86 5.66 5.81 158294
2008-12-04 5.80 5.80 5.66 5.75 181061
2008-12-05 5.66 5.73 5.50 5.73 124261
2008-12-08 5.60 5.86 5.56 5.73 174322
2008-12-09 5.51 5.71 5.42 5.56 212618
2008-12-10 5.50 5.62 5.40 5.61 220976
2008-12-11 5.50 5.52 5.37 5.43 129811
2008-12-12 5.23 5.45 5.23 5.35 123369
2008-12-15 5.29 5.35 5.11 5.11 147774
2008-12-16 5.09 5.52 5.02 5.49 176645
2008-12-17 5.34 5.47 5.09 5.09 971546
2008-12-18 5.15 5.63 5.15 5.54 421341
2008-12-19 5.65 5.92 5.60 5.92 273530
2008-12-22 5.83 6.41 5.83 6.11 322964
2008-12-23 6.16 6.16 5.97 6.05 213185
2008-12-24 6.04 6.30 6.04 6.27 94134
2008-12-26 6.18 6.25 6.13 6.24 99630
2008-12-29 5.99 6.17 5.99 6.12 220341
2008-12-30 6.20 6.20 6.04 6.16 189683
2008-12-31 6.20 6.34 6.09 6.27 165989
2009-01-02 6.25 6.54 6.14 6.54 135217
2009-01-05 6.41 6.79 6.36 6.72 214781
2009-01-06 6.71 6.98 6.62 6.91 251270
2009-01-07 6.76 6.91 6.71 6.78 215226
2009-01-08 6.65 6.89 6.62 6.89 159192
2009-01-09 6.77 6.96 6.74 6.93 154187
2009-01-12 6.82 7.02 6.75 7.02 157454
2009-01-13 6.90 7.00 6.85 6.96 235424
2009-01-14 7.16 7.16 6.55 6.63 231685
2009-01-15 6.49 6.65 6.31 6.60 206892
2009-01-16 6.54 6.84 6.54 6.84 165977
2009-01-20 6.90 6.91 6.68 6.69 119923
2009-01-21 6.64 6.90 6.64 6.86 85742
2009-01-22 6.86 6.90 6.75 6.80 124932
2009-01-23 6.65 6.80 6.65 6.75 142372
2009-01-26 6.71 7.09 6.71 7.01 312788
2009-01-27 7.00 7.11 6.98 7.08 288904
2009-01-28 7.12 7.24 7.12 7.23 211298
2009-01-29 7.24 7.24 7.12 7.15 184931
2009-01-30 7.18 7.19 7.03 7.06 188234
2009-02-02 7.04 7.10 6.86 7.10 203392
2009-02-03 7.12 7.15 7.05 7.10 127060
2009-02-04 7.06 7.23 7.06 7.13 180479
2009-02-05 7.06 7.24 7.05 7.24 162742
2009-02-06 7.18 7.50 7.18 7.35 285232
2009-02-09 7.33 7.49 7.32 7.43 148509
2009-02-10 7.33 7.47 7.33 7.42 186844
2009-02-11 7.30 7.39 7.30 7.33 176275
2009-02-12 7.26 7.33 7.21 7.33 163026
2009-02-13 7.37 7.37 7.07 7.10 94293
2009-02-17 6.95 6.95 6.48 6.66 268941
2009-02-18 6.65 6.73 6.25 6.29 157488
2009-02-19 6.29 6.29 6.06 6.14 188345
2009-02-20 6.02 6.11 5.90 6.04 302805
2009-02-23 6.14 6.14 5.86 5.90 142335
2009-02-24 6.08 6.28 5.82 6.25 161424
2009-02-25 6.26 6.31 6.19 6.22 120237
2009-02-26 6.22 6.38 6.16 6.30 156801
2009-02-27 6.10 6.32 6.00 6.30 145570
2009-03-02 5.93 6.20 5.71 6.14 254503
2009-03-03 5.81 6.11 5.81 6.00 218622
2009-03-04 6.01 6.16 5.91 6.12 154168
2009-03-05 5.75 5.92 5.73 5.75 151869
2009-03-06 5.71 5.71 5.40 5.54 212198
2009-03-09 5.53 5.53 5.12 5.15 246496
2009-03-10 5.11 5.57 5.10 5.57 206837
2009-03-11 5.60 5.95 5.52 5.84 412785
2009-03-12 5.66 6.10 5.66 6.10 129833
2009-03-13 6.07 6.16 5.95 6.07 80944
2009-03-16 6.09 6.26 6.09 6.18 107151
2009-03-17 6.22 6.22 6.09 6.20 165925
2009-03-18 6.14 6.30 6.10 6.30 100060
2009-03-19 6.40 6.43 6.23 6.25 101836
2009-03-20 6.24 6.34 6.22 6.22 84937
2009-03-23 6.41 6.53 6.29 6.53 192463
2009-03-24 6.53 6.54 6.38 6.47 190912
2009-03-25 6.57 6.58 6.45 6.58 181379
2009-03-26 6.53 6.72 6.53 6.66 109974
2009-03-27 6.65 6.67 6.56 6.62 138621
2009-03-30 6.28 6.38 6.18 6.28 154156
2009-03-31 6.42 6.57 6.30 6.51 153237
2009-04-01 6.30 6.67 6.30 6.64 123502
2009-04-02 6.62 6.90 6.62 6.89 167924
2009-04-03 6.77 6.92 6.65 6.86 192198
2009-04-06 6.68 6.75 6.63 6.75 93377
2009-04-07 6.49 6.66 6.44 6.62 170819
2009-04-08 6.59 6.72 6.55 6.69 144061
2009-04-09 6.76 7.00 6.76 6.99 185419
2009-04-13 6.93 7.01 6.71 7.01 133964
2009-04-14 6.95 6.95 6.82 6.84 65263
2009-04-15 6.86 6.95 6.80 6.88 128855
2009-04-16 7.00 7.03 6.96 7.00 194402
2009-04-17 7.04 7.21 7.02 7.20 232932
2009-04-20 7.18 7.18 6.97 7.01 241896
2009-04-21 7.00 7.23 7.00 7.16 324865
2009-04-22 7.16 7.30 7.11 7.18 219658
2009-04-23 7.26 7.31 7.20 7.21 214697
2009-04-24 7.25 7.32 7.24 7.26 166869
2009-04-27 7.22 7.31 7.20 7.26 196075
2009-04-28 7.23 7.37 7.20 7.35 207626
2009-04-29 7.35 7.39 7.35 7.39 231475
2009-04-30 7.41 7.51 7.40 7.45 262270
2009-05-01 7.17 7.65 7.17 7.62 395586
2009-05-04 7.60 7.76 7.60 7.69 268116
2009-05-05 7.70 7.77 7.66 7.77 161979
2009-05-06 7.77 7.89 7.75 7.88 138516
2009-05-07 7.88 7.91 7.83 7.87 156862
2009-05-08 7.88 8.06 7.86 8.01 146955
2009-05-11 7.97 7.99 7.88 7.94 171958
2009-05-12 7.91 7.95 7.86 7.95 171037
2009-05-13 7.79 7.79 7.59 7.60 141719
2009-05-14 7.63 7.73 7.44 7.72 134661
2009-05-15 7.76 7.76 7.53 7.56 157793
2009-05-18 7.68 7.87 7.59 7.87 157548
2009-05-19 7.87 8.00 7.87 8.00 172198
2009-05-20 8.12 8.16 7.97 7.99 209838
2009-05-21 7.95 7.97 7.87 7.93 160465
2009-05-22 7.93 8.02 7.93 7.99 151405
2009-05-26 7.99 8.14 7.96 8.14 202963
2009-05-27 8.13 8.23 8.05 8.08 212672
2009-05-28 8.11 8.16 8.04 8.13 270177
2009-05-29 8.13 8.19 8.10 8.19 175161
2009-06-01 8.23 8.40 8.23 8.36 207447
2009-06-02 8.29 8.33 8.19 8.30 247714
2009-06-03 8.23 8.23 8.10 8.20 107224
2009-06-04 8.20 8.30 8.15 8.18 250094
2009-06-05 8.21 8.33 8.18 8.23 247293
2009-06-08 8.18 8.27 8.16 8.27 154276
2009-06-09 8.23 8.31 8.23 8.31 94756
2009-06-10 8.33 8.37 8.28 8.34 115018
2009-06-11 8.28 8.39 8.26 8.30 142805
2009-06-12 8.34 8.36 8.27 8.34 109732
2009-06-15 8.29 8.29 8.14 8.17 123561
2009-06-16 8.22 8.27 8.15 8.26 156498
2009-06-17 8.26 8.26 8.14 8.23 147137
2009-06-18 8.26 8.26 8.15 8.23 165334
2009-06-19 8.26 8.32 8.23 8.32 112077
2009-06-22 8.26 8.29 8.02 8.07 215188
2009-06-23 8.12 8.13 8.00 8.02 145895
2009-06-24 8.11 8.26 8.08 8.25 95805
2009-06-25 8.16 8.35 8.16 8.34 117347
2009-06-26 8.34 8.39 8.32 8.37 78260
2009-06-29 8.33 8.37 8.31 8.36 82892
2009-06-30 8.38 8.38 8.24 8.30 128942
2009-07-01 8.29 8.35 8.29 8.35 138938
2009-07-02 8.31 8.32 8.25 8.32 89490
2009-07-06 8.27 8.31 8.25 8.30 85196
2009-07-07 8.26 8.30 8.18 8.24 109149
2009-07-08 8.20 8.22 7.98 8.07 196721
2009-07-09 8.13 8.15 8.05 8.15 86123
2009-07-10 8.10 8.23 8.10 8.22 74167
2009-07-13 8.22 8.25 8.15 8.24 105683
2009-07-14 8.24 8.25 8.15 8.23 71079
2009-07-15 8.27 8.35 8.26 8.30 146806
2009-07-16 8.34 8.48 8.32 8.45 188090
2009-07-17 8.45 8.49 8.41 8.49 102780
2009-07-20 8.49 8.61 8.48 8.50 210954
2009-07-21 8.55 8.58 8.50 8.57 91278
2009-07-22 8.53 8.57 8.50 8.56 90143
2009-07-23 8.58 8.72 8.58 8.71 133316
2009-07-24 8.70 8.75 8.62 8.75 150032
2009-07-27 8.75 8.84 8.72 8.80 126531
2009-07-28 8.80 8.87 8.75 8.81 142325
2009-07-29 8.87 8.90 8.79 8.89 148384
2009-07-30 8.90 8.97 8.88 8.89 174790
2009-07-31 8.94 8.99 8.85 8.99 146310
2009-08-03 8.99 9.14 8.98 9.12 193894
2009-08-04 9.08 9.31 9.08 9.29 175195
2009-08-05 9.32 9.36 9.21 9.33 175988
2009-08-06 9.32 9.40 9.20 9.23 179622
2009-08-07 9.23 9.42 9.23 9.41 166456
2009-08-10 9.44 9.47 9.37 9.41 150339
2009-08-11 9.41 9.48 9.36 9.43 205484
2009-08-12 9.38 9.45 9.35 9.39 104595
2009-08-13 9.49 9.49 9.36 9.38 148862
2009-08-14 9.42 9.44 9.31 9.31 150435
2009-08-17 9.19 9.20 8.86 8.90 249733
2009-08-18 8.98 9.18 8.92 9.03 308019
2009-08-19 9.00 9.01 8.92 8.96 150344
2009-08-20 9.02 9.13 8.99 9.13 142682
2009-08-21 9.18 9.37 9.16 9.36 210908
2009-08-24 9.46 9.49 9.31 9.40 203853
2009-08-25 9.45 9.48 9.40 9.41 140875
2009-08-26 9.43 9.45 9.35 9.35 146843
2009-08-27 9.32 9.45 9.22 9.41 144618
2009-08-28 9.41 9.43 9.34 9.42 84597
2009-08-31 9.42 9.47 9.36 9.47 162270
2009-09-01 9.45 9.48 9.32 9.34 112626
2009-09-02 9.32 9.33 9.24 9.25 147594
2009-09-03 9.26 9.37 9.25 9.35 116607
2009-09-04 9.35 9.45 9.33 9.45 137675
2009-09-08 9.45 9.51 9.43 9.45 111070
2009-09-09 9.41 9.49 9.41 9.47 114797
2009-09-10 9.49 9.56 9.48 9.53 115338
2009-09-11 9.50 9.60 9.50 9.53 116288
2009-09-14 9.50 9.58 9.49 9.56 178928
2009-09-15 9.59 9.65 9.59 9.63 175414
2009-09-16 9.73 9.73 9.67 9.70 280613
2009-09-17 9.74 9.79 9.63 9.72 110171
2009-09-18 9.79 9.79 9.70 9.74 161621
2009-09-21 9.76 9.76 9.69 9.69 101175
2009-09-22 9.74 9.77 9.70 9.77 208276
2009-09-23 9.75 9.87 9.74 9.87 131334
2009-09-24 9.88 9.91 9.78 9.79 141448
2009-09-25 9.72 9.85 9.72 9.85 125686
2009-09-28 9.87 9.98 9.85 9.94 114935
2009-09-29 9.92 9.96 9.90 9.90 103908
2009-09-30 9.97 9.97 9.85 9.89 138645
2009-10-01 9.89 9.92 9.81 9.82 114148
2009-10-02 9.71 9.78 9.69 9.75 128887
2009-10-05 9.73 9.87 9.73 9.87 122229
2009-10-06 9.90 10.02 9.90 10.02 166664
2009-10-07 10.02 10.07 9.97 10.05 156239
2009-10-08 10.14 10.21 10.08 10.21 227748
2009-10-09 10.18 10.30 10.18 10.30 189862
2009-10-12 10.37 10.43 10.24 10.39 271903
2009-10-13 10.26 10.30 10.19 10.27 116727
2009-10-14 10.40 10.40 10.24 10.39 160013
2009-10-15 10.37 10.37 10.12 10.22 151136
2009-10-16 10.26 10.26 10.19 10.23 153215
2009-10-19 10.27 10.28 10.17 10.18 123382
2009-10-20 10.24 10.25 10.14 10.14 123507
2009-10-21 10.17 10.27 10.17 10.23 102695
2009-10-22 10.27 10.31 10.20 10.25 149079
2009-10-23 10.25 10.30 10.24 10.26 106752
2009-10-26 10.30 10.34 10.18 10.20 91782
2009-10-27 10.18 10.24 10.17 10.24 86526
2009-10-28 10.24 10.29 9.69 9.71 285270
2009-10-29 9.56 9.98 9.47 9.95 138083
2009-10-30 10.01 10.02 9.65 9.69 129120
2009-11-02 9.74 9.86 9.68 9.82 148888
2009-11-03 9.82 9.89 9.75 9.89 72894
2009-11-04 9.98 10.01 9.90 10.00 102251
2009-11-05 10.08 10.10 9.94 10.04 148203
2009-11-06 10.04 10.06 9.96 10.06 51903
2009-11-09 10.13 10.31 10.10 10.31 131212
2009-11-10 10.28 10.28 10.16 10.18 88063
2009-11-11 10.18 10.22 10.13 10.17 120389
2009-11-12 10.17 10.24 10.11 10.16 112279
2009-11-13 10.21 10.21 10.12 10.20 123630
2009-11-16 10.23 10.28 10.16 10.20 119805
2009-11-17 10.22 10.24 10.16 10.20 138819
2009-11-18 10.22 10.24 10.15 10.16 96353
2009-11-19 10.20 10.20 10.07 10.10 102961
2009-11-20 10.08 10.15 10.05 10.14 122179
2009-11-23 10.27 10.28 10.18 10.19 148200
2009-11-24 10.24 10.25 10.20 10.25 78050
2009-11-25 10.32 10.34 10.25 10.33 88255
2009-11-27 10.18 10.27 10.16 10.24 42418
2009-11-30 10.27 10.30 10.21 10.22 100751
2009-12-01 10.25 10.41 10.24 10.39 114747
2009-12-02 10.41 10.45 10.36 10.45 149827
2009-12-03 10.47 10.51 10.41 10.47 135293
2009-12-04 10.59 10.59 10.44 10.48 154426
2009-12-07 10.47 10.58 10.41 10.48 124943
2009-12-08 10.46 10.56 10.41 10.49 165699
2009-12-09 10.52 10.52 10.45 10.50 109157
2009-12-10 10.54 10.62 10.51 10.59 81729
2009-12-11 10.55 10.67 10.52 10.65 92869
2009-12-14 10.74 10.74 10.59 10.65 129721
2009-12-15 10.64 10.67 10.59 10.63 114480
2009-12-16 10.63 10.70 10.60 10.62 86782
2009-12-17 10.60 10.65 10.53 10.56 99371
2009-12-18 10.63 10.64 10.60 10.64 105674
2009-12-21 10.69 10.74 10.65 10.69 111457
2009-12-22 10.71 10.75 10.64 10.75 105428
2009-12-23 10.71 10.79 10.71 10.72 93863
2009-12-24 10.76 10.85 10.70 10.85 50449
2009-12-28 10.85 10.88 10.65 10.75 148652
2009-12-29 10.73 10.74 10.62 10.63 55434
2009-12-30 10.60 10.65 10.54 10.56 75147
2009-12-31 10.63 10.64 10.51 10.60 81039
2010-01-04 10.66 10.70 10.62 10.70 155269
2010-01-05 10.74 10.79 10.69 10.78 84875
2010-01-06 10.78 10.81 10.73 10.76 96813
2010-01-07 10.78 10.86 10.72 10.81 66252
2010-01-08 10.81 10.92 10.77 10.92 54101
2010-01-11 10.99 11.04 10.94 11.02 145168
2010-01-12 11.00 11.02 10.93 10.96 102797
2010-01-13 11.01 11.01 10.91 10.97 80385
2010-01-14 10.91 10.97 10.87 10.94 125192
2010-01-15 10.95 10.96 10.86 10.95 66216
2010-01-19 10.92 11.03 10.92 10.99 56349
2010-01-20 10.93 11.01 10.93 10.98 127842
2010-01-21 10.95 11.02 10.91 10.93 84458
2010-01-22 10.91 10.93 10.82 10.85 98217
2010-01-25 10.80 10.86 10.62 10.75 117771
2010-01-26 10.66 10.75 10.61 10.61 123191
2010-01-27 10.55 10.67 10.55 10.67 111704
2010-01-28 10.68 10.77 10.67 10.72 160409
2010-01-29 10.73 10.76 10.55 10.56 136728
2010-02-01 10.59 10.77 10.59 10.77 67561
2010-02-02 10.75 10.87 10.72 10.87 83973
2010-02-03 10.82 10.92 10.79 10.89 111450
2010-02-04 10.81 10.83 10.62 10.63 91403
2010-02-05 10.59 10.59 9.70 10.29 1484848
2010-02-08 10.21 10.35 10.20 10.21 152227
2010-02-09 10.24 10.49 10.24 10.49 166726
2010-02-10 10.44 10.46 10.32 10.38 67780
2010-02-11 10.32 10.40 10.25 10.32 154731
2010-02-12 10.29 10.37 10.26 10.34 141705
2010-02-16 10.40 10.44 10.32 10.41 184651
2010-02-17 10.41 10.50 10.41 10.45 272030
2010-02-18 10.45 10.49 10.42 10.45 133255
2010-02-19 10.41 10.53 10.40 10.53 199610
2010-02-22 10.56 10.56 10.42 10.46 136473
2010-02-23 10.34 10.55 10.34 10.55 146199
2010-02-24 10.58 10.69 10.58 10.69 110981
2010-02-25 10.72 10.72 10.61 10.67 65307
2010-02-26 10.72 10.73 10.65 10.66 93763
2010-03-01 10.70 10.76 10.66 10.73 69674
2010-03-02 10.71 10.77 10.70 10.75 134903
2010-03-03 10.75 10.78 10.72 10.73 118903
2010-03-04 10.76 10.78 10.72 10.75 86176
2010-03-05 10.74 10.84 10.74 10.81 85545
2010-03-08 10.83 10.89 10.80 10.87 108579
2010-03-09 10.84 10.95 10.82 10.95 65158
2010-03-10 10.92 10.98 10.92 10.95 107033
2010-03-11 10.88 10.88 10.83 10.83 47467
2010-03-12 10.87 10.93 10.83 10.86 97043
2010-03-15 10.84 10.85 10.81 10.82 56110
2010-03-16 10.82 10.87 10.79 10.86 96007
2010-03-17 10.89 10.91 10.75 10.79 174506
2010-03-18 10.79 10.87 10.78 10.87 57511
2010-03-19 10.84 10.87 10.76 10.82 95415
2010-03-22 10.77 10.85 10.76 10.78 85105
2010-03-23 10.81 10.89 10.77 10.89 96970
2010-03-24 10.88 10.97 10.81 10.89 126874
2010-03-25 10.96 11.03 10.92 11.00 151479
2010-03-26 10.99 11.07 10.97 11.07 180365
2010-03-29 11.10 11.11 11.00 11.04 99758
2010-03-30 11.08 11.08 10.98 11.00 125023
2010-03-31 10.99 11.02 10.96 11.01 125639
2010-04-01 11.06 11.07 11.03 11.07 82904
2010-04-05 11.06 11.14 11.03 11.14 87062
2010-04-06 11.12 11.14 11.05 11.14 76118
2010-04-07 11.13 11.15 11.02 11.15 93848
2010-04-08 11.14 11.20 11.11 11.20 76119
2010-04-09 11.18 11.26 11.14 11.25 81451
2010-04-12 11.25 11.31 11.18 11.30 78426
2010-04-13 11.18 11.29 11.15 11.22 119531
2010-04-14 11.18 11.31 11.16 11.30 189846
2010-04-15 11.28 11.30 11.17 11.23 146597
2010-04-16 11.22 11.24 11.12 11.18 120001
2010-04-19 11.18 11.21 11.10 11.20 108720
2010-04-20 11.22 11.24 11.17 11.23 176906
2010-04-21 11.21 11.28 11.19 11.24 122696
2010-04-22 11.22 11.32 11.21 11.25 131381
2010-04-23 11.21 11.35 11.21 11.35 99344
2010-04-26 11.40 11.47 11.40 11.47 191484
2010-04-27 11.41 11.47 11.39 11.45 110966
2010-04-28 11.40 11.48 11.40 11.48 181915
2010-04-29 11.46 11.53 11.43 11.51 112624
2010-04-30 11.48 11.52 11.36 11.41 77176
2010-05-03 11.38 11.50 11.38 11.42 89882
2010-05-04 11.38 11.52 11.36 11.44 161263
2010-05-05 11.31 11.31 11.05 11.10 226941
2010-05-06 11.06 11.06 9.02 10.35 826995
2010-05-07 10.74 10.74 10.08 10.52 365286
2010-05-10 10.87 10.93 10.67 10.78 175618
2010-05-11 10.76 10.97 10.76 10.94 140339
2010-05-12 10.90 10.99 10.88 10.90 108252
2010-05-13 10.89 10.97 10.89 10.95 85611
2010-05-14 10.96 10.96 10.72 10.80 179941
2010-05-17 10.79 10.80 10.52 10.64 88014
2010-05-18 10.63 10.75 10.44 10.55 132393
2010-05-19 10.51 10.51 10.13 10.40 138613
2010-05-20 10.03 10.20 9.84 9.91 231274
2010-05-21 9.80 10.20 9.54 10.17 240004
2010-05-24 10.20 10.37 10.19 10.28 116877
2010-05-25 10.09 10.25 9.87 10.25 270511
2010-05-26 10.30 10.40 10.20 10.22 152573
2010-05-27 10.37 10.55 10.32 10.55 123622
2010-05-28 10.60 10.62 10.45 10.62 102377
2010-06-01 10.50 10.60 10.49 10.52 83200
2010-06-02 10.51 10.53 10.43 10.46 168759
2010-06-03 10.51 10.56 10.43 10.51 140403
2010-06-04 10.41 10.53 10.29 10.33 164651
2010-06-07 10.35 10.45 10.33 10.38 75411
2010-06-08 10.37 10.50 10.37 10.50 61954
2010-06-09 10.52 10.61 10.49 10.53 111397
2010-06-10 10.59 10.70 10.56 10.70 113191
2010-06-11 10.58 10.67 10.55 10.59 74806
2010-06-14 10.79 10.79 10.62 10.62 146793
2010-06-15 10.65 10.67 10.60 10.62 213453
2010-06-16 10.60 10.70 10.59 10.70 121376
2010-06-17 10.73 10.74 10.63 10.65 212802
2010-06-18 10.69 10.92 10.68 10.92 305954
2010-06-21 10.98 10.98 10.81 10.83 159092
2010-06-22 10.80 10.82 10.58 10.60 249297
2010-06-23 10.64 10.64 10.44 10.48 370044
2010-06-24 10.45 10.50 10.37 10.45 109924
2010-06-25 10.45 10.69 10.45 10.68 127757
2010-06-28 10.71 10.78 10.70 10.77 120050
2010-06-29 10.71 10.71 10.60 10.66 193839
2010-06-30 10.68 10.70 10.57 10.60 133868
2010-07-01 10.58 10.67 10.46 10.64 174217
2010-07-02 10.62 10.70 10.50 10.69 113594
2010-07-06 10.73 10.77 10.66 10.75 143688
2010-07-07 10.80 10.85 10.66 10.85 153039
2010-07-08 10.84 10.90 10.78 10.90 128572
2010-07-09 10.84 10.90 10.78 10.84 241935
2010-07-12 10.83 10.90 10.82 10.89 172166
2010-07-13 10.88 10.93 10.83 10.85 178363
2010-07-14 10.82 10.85 10.73 10.81 108924
2010-07-15 10.82 10.84 10.73 10.82 143582
2010-07-16 10.85 10.85 10.80 10.85 118852
2010-07-19 10.89 10.89 10.85 10.89 90033
2010-07-20 10.87 10.98 10.86 10.96 141805
2010-07-21 11.00 11.00 10.87 11.00 170056
2010-07-22 11.05 11.08 10.92 11.04 223971
2010-07-23 11.05 11.18 11.02 11.18 147701
2010-07-26 11.18 11.29 11.15 11.29 208365
2010-07-27 11.35 11.37 11.20 11.31 152433
2010-07-28 11.33 11.35 11.22 11.35 223262
2010-07-29 11.34 11.46 11.29 11.46 209424
2010-07-30 11.35 11.48 11.35 11.48 152193
2010-08-02 11.56 11.56 11.47 11.49 172295
2010-08-03 11.49 11.58 11.47 11.58 183566
2010-08-04 11.61 11.67 11.56 11.63 187826
2010-08-05 11.26 11.68 11.26 11.65 159173
2010-08-06 11.65 11.72 11.59 11.65 164951
2010-08-09 11.67 11.75 11.67 11.70 176542
2010-08-10 11.72 11.76 11.67 11.70 108460
2010-08-11 11.62 11.65 11.53 11.62 167156
2010-08-12 11.50 11.55 11.43 11.51 101385
2010-08-13 11.56 11.58 11.47 11.52 106406
2010-08-16 11.52 11.54 11.47 11.52 92352
2010-08-17 11.57 11.59 11.52 11.55 114320
2010-08-18 11.56 11.59 11.42 11.43 244821
2010-08-19 11.45 11.49 11.24 11.29 245713
2010-08-20 11.31 11.37 11.25 11.37 195480
2010-08-23 11.42 11.50 11.39 11.45 125199
2010-08-24 11.40 11.50 11.38 11.44 147767
2010-08-25 11.45 11.45 11.21 11.31 162267
2010-08-26 11.32 11.37 11.19 11.21 110928
2010-08-27 11.21 11.29 11.20 11.28 109566
2010-08-30 11.20 11.39 11.20 11.26 85884
2010-08-31 11.24 11.31 11.18 11.20 109155
2010-09-01 11.25 11.37 11.21 11.27 108707
2010-09-02 11.26 11.38 11.18 11.38 132163
2010-09-03 11.38 11.39 11.23 11.31 109081
2010-09-07 11.30 11.34 11.28 11.32 94607
2010-09-08 11.36 11.49 11.31 11.49 121396
2010-09-09 11.62 11.62 11.46 11.51 133276
2010-09-10 11.55 11.59 11.47 11.54 120549
2010-09-13 11.50 11.53 11.45 11.46 71069
2010-09-14 11.42 11.52 11.40 11.49 195553
2010-09-15 11.48 11.48 11.31 11.40 242919
2010-09-16 11.35 11.41 11.29 11.41 114759
2010-09-17 11.45 11.45 11.36 11.38 92802
2010-09-20 11.38 11.43 11.35 11.42 87319
2010-09-21 11.42 11.44 11.36 11.42 112496
2010-09-22 11.41 11.41 11.35 11.40 71744
2010-09-23 11.35 11.41 11.35 11.41 128890
2010-09-24 11.40 11.42 11.31 11.32 170324
2010-09-27 11.34 11.46 11.33 11.42 140853
2010-09-28 11.39 11.49 11.39 11.49 118680
2010-09-29 11.45 11.52 11.45 11.52 85100
2010-09-30 11.55 11.55 11.48 11.55 119106
2010-10-01 11.55 11.60 11.50 11.54 105063
2010-10-04 11.43 11.47 11.35 11.39 277240
2010-10-05 11.39 11.57 11.39 11.51 149627
2010-10-06 11.53 11.57 11.42 11.50 120940
2010-10-07 11.55 11.60 11.50 11.57 175675
2010-10-08 11.58 11.64 11.50 11.64 85150
2010-10-11 11.62 11.69 11.62 11.64 89511
2010-10-12 11.66 11.68 11.60 11.64 121516
2010-10-13 11.59 11.59 11.50 11.52 162392
2010-10-14 11.47 11.56 11.46 11.48 120465
2010-10-15 11.49 11.52 11.36 11.36 158047
2010-10-18 11.39 11.42 11.36 11.38 117550
2010-10-19 11.35 11.44 11.32 11.37 154824
2010-10-20 11.41 11.44 11.30 11.42 240131
2010-10-21 11.39 11.47 11.39 11.42 129012
2010-10-22 11.45 11.47 11.42 11.45 98761
2010-10-25 11.48 11.48 11.36 11.37 204296
2010-10-26 11.33 11.41 11.33 11.34 206730
2010-10-27 11.36 11.43 11.35 11.42 127152
2010-10-28 11.44 11.51 11.43 11.50 131170
2010-10-29 11.51 11.52 11.42 11.44 146829
2010-11-01 11.49 11.52 11.44 11.52 175937
2010-11-02 11.59 11.59 11.46 11.51 115718
2010-11-03 11.54 11.54 11.44 11.49 167599
2010-11-04 11.53 11.56 11.51 11.56 147897
2010-11-05 11.50 11.59 11.50 11.59 124522
2010-11-08 11.58 11.70 11.57 11.68 134004
2010-11-09 11.69 11.72 11.66 11.70 140157
2010-11-10 11.66 11.66 11.46 11.46 185122
2010-11-11 11.45 11.46 11.35 11.39 150562
2010-11-12 11.35 11.38 11.25 11.25 131611
2010-11-15 11.31 11.36 11.02 11.07 230606
2010-11-16 10.94 10.94 10.52 10.82 505851
2010-11-17 10.87 11.10 10.84 11.08 115883
2010-11-18 11.17 11.25 11.12 11.25 160210
2010-11-19 11.23 11.28 11.19 11.28 140721
2010-11-22 11.29 11.35 11.28 11.30 138154
2010-11-23 11.23 11.32 11.23 11.29 133570
2010-11-24 11.29 11.38 11.29 11.31 163788
2010-11-26 11.33 11.40 11.32 11.39 57053
2010-11-29 11.39 11.42 11.37 11.40 116112
2010-11-30 11.38 11.40 11.32 11.40 102432
2010-12-01 11.48 11.48 11.40 11.48 223715
2010-12-02 11.47 11.48 11.38 11.38 243410
2010-12-03 11.40 11.48 11.39 11.46 169441
2010-12-06 11.47 11.50 11.43 11.50 209070
2010-12-07 11.59 11.59 11.37 11.38 157617
2010-12-08 11.43 11.44 11.19 11.23 163632
2010-12-09 11.19 11.27 10.92 11.05 398854
2010-12-10 11.03 11.05 10.97 11.00 175091
2010-12-13 10.99 11.10 10.72 11.07 435764
2010-12-14 10.99 11.19 10.93 11.19 378644
2010-12-15 11.20 11.25 11.04 11.22 257893
2010-12-16 11.25 11.42 11.21 11.41 425121
2010-12-17 11.46 11.46 11.40 11.45 190389
2010-12-20 11.44 11.53 11.25 11.40 192176
2010-12-21 11.45 11.45 11.31 11.32 191565
2010-12-22 11.41 11.50 11.37 11.47 184564
2010-12-23 11.45 11.55 11.44 11.52 131551
2010-12-27 11.55 11.59 11.45 11.58 147489
2010-12-28 11.59 11.60 11.47 11.47 156788
2010-12-29 11.38 11.53 11.38 11.48 110948
2010-12-30 11.53 11.61 11.40 11.58 156496
2010-12-31 11.60 11.63 11.53 11.63 90661
2011-01-03 11.56 11.57 11.51 11.55 150782
2011-01-04 11.53 11.58 11.49 11.58 183985
2011-01-05 11.49 11.59 11.45 11.59 214056
2011-01-06 11.54 11.60 11.52 11.53 127274
2011-01-07 11.55 11.59 11.49 11.59 169590
2011-01-10 11.55 11.69 11.54 11.69 126376
2011-01-11 11.67 11.70 11.60 11.70 110933
2011-01-12 11.77 11.79 11.69 11.78 284170
2011-01-13 11.77 11.88 11.74 11.78 178644
2011-01-14 11.79 11.82 11.68 11.77 235654
2011-01-18 11.82 11.86 11.62 11.66 344705
2011-01-19 11.67 11.67 11.40 11.45 386708
2011-01-20 11.44 11.45 11.25 11.33 374413
2011-01-21 11.34 11.46 11.34 11.46 122590
2011-01-24 11.50 11.60 11.48 11.55 196283
2011-01-25 11.55 11.70 11.55 11.69 243758
2011-01-26 11.71 11.71 11.60 11.65 157382
2011-01-27 11.68 11.74 11.67 11.73 231005
2011-01-28 11.71 11.72 11.50 11.55 220857
2011-01-31 11.60 11.67 11.60 11.65 131229
2011-02-01 11.65 11.70 11.62 11.67 135375
2011-02-02 11.61 11.73 11.61 11.65 166222
2011-02-03 11.64 11.74 11.63 11.73 157306
2011-02-04 11.70 11.75 11.68 11.75 101622
2011-02-07 11.74 11.84 11.74 11.83 88164
2011-02-08 11.81 11.87 11.79 11.87 153238
2011-02-09 11.82 11.87 11.80 11.86 83234
2011-02-10 11.83 11.90 11.80 11.90 176519
2011-02-11 11.74 11.88 11.74 11.87 113054
2011-02-14 11.84 11.86 11.79 11.83 123831
2011-02-15 11.80 11.84 11.77 11.82 91659
2011-02-16 11.80 11.89 11.79 11.81 176057
2011-02-17 11.80 11.85 11.78 11.84 120308
2011-02-18 11.84 11.87 11.78 11.78 131853
2011-02-22 11.70 11.76 11.57 11.61 194142
2011-02-23 11.65 11.67 11.50 11.61 212283
2011-02-24 11.64 11.68 11.60 11.63 140991
2011-02-25 11.66 11.72 11.66 11.72 109441
2011-02-28 11.76 11.79 11.71 11.79 139684
2011-03-01 11.77 11.87 11.77 11.87 129429
2011-03-02 11.89 11.93 11.86 11.89 192265
2011-03-03 11.91 11.96 11.88 11.96 154817
2011-03-04 11.89 11.94 11.81 11.94 116966
2011-03-07 11.94 11.95 11.88 11.91 100822
2011-03-08 11.88 11.93 11.86 11.87 84962
2011-03-09 11.84 11.90 11.83 11.85 82651
2011-03-10 11.83 11.85 11.73 11.85 110007
2011-03-11 11.65 11.78 11.65 11.73 75506
2011-03-14 11.69 11.78 11.69 11.72 42053
2011-03-15 11.48 11.64 11.45 11.57 138872
2011-03-16 11.58 11.62 11.46 11.48 75661
2011-03-17 11.53 11.63 11.53 11.60 73454
2011-03-18 11.64 11.70 11.60 11.65 62658
2011-03-21 11.67 11.73 11.65 11.65 102874
2011-03-22 11.65 11.72 11.65 11.68 86557
2011-03-23 11.68 11.78 11.65 11.78 68297
2011-03-24 11.79 11.80 11.75 11.75 68490
2011-03-25 11.76 11.78 11.72 11.78 68942
2011-03-28 11.78 11.80 11.75 11.80 87241
2011-03-29 11.78 11.79 11.74 11.76 71405
2011-03-30 11.77 11.79 11.73 11.76 75736
2011-03-31 11.77 11.76 11.72 11.73 75970
2011-04-01 11.73 11.80 11.72 11.80 77250
2011-04-04 11.76 11.80 11.76 11.79 90014
2011-04-05 11.76 11.83 11.76 11.80 109712
2011-04-06 11.80 11.83 11.80 11.81 63541
2011-04-07 11.81 11.81 11.74 11.80 78411
2011-04-08 11.77 11.84 11.80 11.84 62965
2011-04-11 11.80 11.84 11.78 11.79 97063
2011-04-12 11.70 11.81 11.70 11.81 132578
2011-04-13 11.73 11.76 11.72 11.74 95632
2011-04-14 11.67 11.74 11.67 11.70 97732
2011-04-15 11.68 11.76 11.67 11.69 108580
2011-04-18 11.68 11.72 11.64 11.72 76295
2011-04-19 11.71 11.77 11.69 11.77 76306
2011-04-20 11.79 11.80 11.75 11.77 136663
2011-04-21 11.75 11.82 11.73 11.81 88868
2011-04-25 11.79 11.83 11.76 11.80 93012
2011-04-26 11.79 11.80 11.64 11.75 276004
2011-04-27 11.73 11.77 11.71 11.77 87408
2011-04-28 11.76 11.78 11.72 11.77 91763
2011-04-29 11.79 11.82 11.76 11.81 72341
2011-05-02 11.79 11.93 11.76 11.89 185139
2011-05-03 11.86 11.92 11.85 11.90 83703
2011-05-04 11.89 11.89 11.75 11.77 158871
2011-05-05 11.76 11.84 11.76 11.81 142277
2011-05-06 11.82 11.95 11.81 11.92 133723
2011-05-09 11.89 11.99 11.89 11.98 201892
2011-05-10 11.99 12.06 11.99 12.00 112113
2011-05-11 11.99 12.06 11.98 12.06 166514
2011-05-12 11.99 12.02 11.90 11.95 177264
2011-05-13 11.91 11.98 11.91 11.95 136967
2011-05-16 11.90 11.99 11.89 11.97 92537
2011-05-17 11.95 11.97 11.92 11.92 102115
2011-05-18 11.92 11.97 11.87 11.91 149302
2011-05-19 11.92 11.96 11.92 11.96 83599
2011-05-20 11.95 11.97 11.93 11.95 83229
2011-05-23 11.92 11.97 11.90 11.97 94289
2011-05-24 11.99 12.07 11.95 11.95 156170
2011-05-25 11.97 12.06 11.97 12.05 102995
2011-05-26 12.04 12.15 12.04 12.13 142063
2011-05-27 12.16 12.21 12.10 12.15 184901
2011-05-31 12.23 12.23 12.01 12.04 190608
2011-06-01 12.00 12.09 12.00 12.02 161321
2011-06-02 12.02 12.07 12.01 12.01 108528
2011-06-03 12.01 12.07 12.00 12.07 85372
2011-06-06 12.10 12.11 11.98 11.99 99261
2011-06-07 11.98 12.02 11.94 11.94 112648
2011-06-08 11.93 11.98 11.92 11.95 88533
2011-06-09 11.95 12.12 11.95 12.09 154246
2011-06-10 12.07 12.10 11.96 11.98 134446
2011-06-13 11.92 11.93 11.63 11.68 277433
2011-06-14 11.73 11.84 11.73 11.79 145579
2011-06-15 11.81 11.81 11.65 11.71 149084
2011-06-16 11.68 11.70 11.45 11.51 183254
2011-06-17 11.54 11.65 11.50 11.62 104102
2011-06-20 11.65 11.71 11.61 11.71 121560
2011-06-21 11.79 11.84 11.73 11.77 183834
2011-06-22 11.77 11.83 11.75 11.81 156264
2011-06-23 11.75 11.89 11.73 11.89 110189
2011-06-24 11.89 11.94 11.86 11.88 92368
2011-06-27 11.90 11.96 11.89 11.92 121523
2011-06-28 11.93 11.98 11.92 11.98 84834
2011-06-29 11.98 11.98 11.91 11.93 169479
2011-06-30 11.96 12.00 11.93 11.97 198561
2011-07-01 11.94 12.03 11.94 11.97 145016
2011-07-05 12.04 12.07 11.99 12.07 104142
2011-07-06 12.03 12.11 12.03 12.10 74371
2011-07-07 12.12 12.19 12.10 12.15 110118
2011-07-08 12.07 12.18 12.07 12.13 78441
2011-07-11 12.12 12.18 12.06 12.08 117907
2011-07-12 12.08 12.10 11.98 12.04 184467
2011-07-13 11.99 11.99 11.82 11.89 150105
2011-07-14 11.83 11.96 11.80 11.82 192426
2011-07-15 11.75 11.86 11.75 11.86 139061
2011-07-18 11.82 11.86 11.73 11.76 102712
2011-07-19 11.81 11.85 11.74 11.79 132537
2011-07-20 11.82 11.86 11.73 11.75 239472
2011-07-21 11.82 11.87 11.80 11.86 153996
2011-07-22 11.84 11.90 11.78 11.83 155344
2011-07-25 11.81 11.81 11.66 11.66 106100
2011-07-26 11.68 11.72 11.61 11.69 157370
2011-07-27 11.67 11.67 11.54 11.58 175964
2011-07-28 11.60 11.60 11.44 11.52 81095
2011-07-29 11.13 11.51 11.07 11.31 278409
2011-08-01 11.36 11.61 11.36 11.61 130870
2011-08-02 11.55 11.72 11.50 11.51 140609
2011-08-03 11.52 11.60 11.45 11.58 110128
2011-08-04 11.58 11.59 11.20 11.23 141141
2011-08-05 11.29 11.38 10.75 10.99 278038
2011-08-08 10.81 10.84 10.05 10.18 466207
2011-08-09 10.15 11.02 10.00 11.00 457774
2011-08-10 10.76 10.90 10.50 10.75 218877
2011-08-11 10.70 11.00 10.65 10.88 160122
2011-08-12 10.88 10.92 10.78 10.80 123274
2011-08-15 10.82 11.19 10.82 11.04 166102
2011-08-16 11.00 11.10 11.00 11.08 138754
2011-08-17 11.07 11.26 11.07 11.19 147780
2011-08-18 11.05 11.08 10.80 11.02 178728
2011-08-19 10.97 10.99 10.68 10.70 145837
2011-08-22 10.85 10.93 10.60 10.65 182031
2011-08-23 10.81 10.89 10.72 10.86 211294
2011-08-24 10.90 10.94 10.80 10.90 107118
2011-08-25 10.92 10.93 10.70 10.84 166021
2011-08-26 10.82 11.03 10.81 11.03 103895
2011-08-29 11.08 11.23 11.08 11.23 84107
2011-08-30 11.20 11.26 11.15 11.23 83042
2011-08-31 11.32 11.40 11.15 11.21 124158
2011-09-01 11.25 11.31 11.22 11.25 163030
2011-09-02 11.20 11.28 11.16 11.17 122690
2011-09-06 11.01 11.13 11.00 11.06 100992
2011-09-07 11.10 11.25 11.08 11.21 101124
2011-09-08 11.16 11.27 11.15 11.20 79877
2011-09-09 11.13 11.23 11.08 11.19 69054
2011-09-12 11.16 11.22 11.06 11.18 89004
2011-09-13 11.13 11.15 11.08 11.13 101148
2011-09-14 11.14 11.22 11.03 11.04 117192
2011-09-15 11.05 11.07 11.01 11.01 79386
2011-09-16 11.05 11.09 10.98 10.98 113227
2011-09-19 10.93 11.03 10.92 10.94 87948
2011-09-20 10.93 11.06 10.93 11.05 63233
2011-09-21 11.07 11.11 11.00 11.04 85589
2011-09-22 10.99 10.99 10.82 10.86 92150
2011-09-23 10.85 10.92 10.78 10.84 114009
2011-09-26 10.87 10.91 10.81 10.91 85238
2011-09-27 11.01 11.04 10.94 10.94 161167
2011-09-28 11.01 11.04 10.76 10.80 97984
2011-09-29 10.90 10.96 10.73 10.79 81521
2011-09-30 10.77 10.77 10.56 10.57 190885
2011-10-03 10.43 10.64 10.43 10.51 202050
2011-10-04 10.45 10.45 9.94 10.16 215332
2011-10-05 10.20 10.29 10.11 10.25 199330
2011-10-06 10.29 10.38 10.26 10.33 147515
2011-10-07 10.34 10.50 10.21 10.22 182508
2011-10-10 10.36 10.61 10.36 10.59 141146
2011-10-11 10.59 10.83 10.55 10.78 536205
2011-10-12 10.70 10.88 10.64 10.84 225469
2011-10-13 10.72 10.84 10.62 10.81 101563
2011-10-14 10.83 10.92 10.83 10.92 82954
2011-10-17 10.90 10.90 10.77 10.81 83622
2011-10-18 10.82 11.00 10.76 10.97 99095
2011-10-19 11.00 11.00 10.75 10.81 128090
2011-10-20 10.82 10.99 10.81 10.99 144275
2011-10-21 11.10 11.18 10.99 11.17 136192
2011-10-24 11.16 11.33 11.14 11.33 149241
2011-10-25 11.22 11.26 11.13 11.17 126665
2011-10-26 11.23 11.44 11.19 11.38 187146
2011-10-27 11.65 11.69 11.49 11.53 168881
2011-10-28 11.49 11.54 11.41 11.49 108927
2011-10-31 11.44 11.47 11.38 11.41 90480
2011-11-01 11.20 11.40 11.20 11.36 92237
2011-11-02 11.37 11.45 11.32 11.43 102075
2011-11-03 11.43 11.62 11.41 11.58 204412
2011-11-04 11.45 11.57 11.45 11.49 104795
2011-11-07 11.46 11.57 11.46 11.54 76766
2011-11-08 11.65 11.70 11.55 11.69 107778
2011-11-09 11.72 11.72 11.50 11.59 141143
2011-11-10 11.53 11.60 11.46 11.53 80561
2011-11-11 11.64 11.65 11.45 11.49 90659
2011-11-14 11.55 11.56 11.44 11.48 109038
2011-11-15 11.46 11.50 11.41 11.47 127541
2011-11-16 11.42 11.48 11.40 11.42 95939
2011-11-17 11.40 11.48 11.26 11.31 84787
2011-11-18 11.31 11.44 11.31 11.39 58406
2011-11-21 11.35 11.39 11.27 11.35 117483
2011-11-22 11.36 11.42 11.33 11.41 79955
2011-11-23 11.36 11.42 11.20 11.21 105238
2011-11-25 11.27 11.37 11.23 11.29 58540
2011-11-28 11.48 11.50 11.26 11.27 80488
2011-11-29 11.27 11.41 11.27 11.33 73387
2011-11-30 11.47 11.61 11.42 11.61 133372
2011-12-01 11.56 11.58 11.45 11.45 182681
2011-12-02 11.46 11.52 11.38 11.49 197703
2011-12-05 11.49 11.52 11.36 11.37 168891
2011-12-06 11.38 11.47 11.31 11.38 155959
2011-12-07 11.40 11.46 11.35 11.46 97567
2011-12-08 11.38 11.51 11.38 11.51 67677
2011-12-09 11.50 11.55 11.46 11.52 89282
2011-12-12 11.44 11.44 11.31 11.35 100050
2011-12-13 11.35 11.42 11.35 11.37 80059
2011-12-14 11.33 11.38 11.29 11.34 75690
2011-12-15 11.34 11.40 11.29 11.33 78566
2011-12-16 11.38 11.39 11.32 11.39 56103
2011-12-19 11.42 11.43 11.35 11.39 91615
2011-12-20 11.47 11.47 11.31 11.37 134988
2011-12-21 11.63 11.63 11.30 11.41 85258
2011-12-22 11.44 11.55 11.43 11.49 108220
2011-12-23 11.54 11.64 11.54 11.61 104115
2011-12-27 11.57 11.68 11.57 11.65 74010
2011-12-28 11.57 11.63 11.51 11.52 132231
2011-12-29 11.52 11.59 11.48 11.48 121120
2011-12-30 11.47 11.58 11.37 11.38 85211
2012-01-03 11.50 11.57 11.44 11.57 137293
2012-01-04 11.41 11.53 11.38 11.53 186467
2012-01-05 11.52 11.61 11.51 11.61 99329
2012-01-06 11.64 11.64 11.53 11.57 114281
2012-01-09 11.60 11.62 11.48 11.49 208642
2012-01-10 11.50 11.57 11.45 11.46 111411
2012-01-11 11.44 11.48 11.39 11.48 134304
2012-01-12 11.48 11.54 11.44 11.54 95247
2012-01-13 11.54 11.59 11.48 11.59 137212
2012-01-17 11.60 11.62 11.51 11.60 161191
2012-01-18 11.62 11.66 11.57 11.66 134312
2012-01-19 11.69 11.75 11.62 11.75 186997
2012-01-20 11.77 11.86 11.76 11.84 178754
2012-01-23 11.84 11.97 11.84 11.97 112917
2012-01-24 11.97 11.98 11.90 11.95 134832
2012-01-25 11.96 12.00 11.91 11.98 177999
2012-01-26 11.99 12.10 11.97 12.08 136374
2012-01-27 12.12 12.15 12.03 12.08 167131
2012-01-30 12.10 12.10 12.01 12.10 138512
2012-01-31 12.11 12.19 12.05 12.19 161308
2012-02-01 12.20 12.30 12.18 12.26 95541
2012-02-02 12.23 12.30 12.05 12.10 227471
2012-02-03 12.15 12.25 12.15 12.21 132469
2012-02-06 12.19 12.25 12.19 12.23 85961
2012-02-07 12.23 12.65 12.19 12.50 291805
2012-02-08 12.50 12.67 12.29 12.30 239260
2012-02-09 12.30 12.46 12.20 12.30 287296
2012-02-10 12.30 12.30 12.11 12.14 178529
2012-02-13 12.08 12.20 12.08 12.18 151762
2012-02-14 12.18 12.25 12.14 12.25 130682
2012-02-15 12.32 12.32 12.24 12.29 111485
2012-02-16 12.30 12.35 12.25 12.35 137283
2012-02-17 12.35 12.36 12.28 12.36 98401
2012-02-21 12.34 12.39 12.26 12.28 136388
2012-02-22 12.28 12.35 12.28 12.34 102503
2012-02-23 12.35 12.47 12.35 12.46 116588
2012-02-24 12.51 12.58 12.44 12.58 126844
2012-02-27 12.65 12.65 12.48 12.49 146390
2012-02-28 12.61 12.63 12.47 12.54 118177
2012-02-29 12.54 12.62 12.44 12.44 152216
2012-03-01 12.44 12.57 12.44 12.56 135352
2012-03-02 12.53 12.55 12.48 12.50 143641
2012-03-05 12.49 12.52 12.36 12.36 116337
2012-03-06 12.26 12.34 12.19 12.20 122572
2012-03-07 12.21 12.49 12.20 12.49 134997
2012-03-08 12.53 12.64 12.46 12.63 152562
2012-03-09 12.61 12.62 12.54 12.59 93331
2012-03-12 12.61 12.63 12.54 12.58 123719
2012-03-13 12.55 12.63 12.48 12.62 124509
2012-03-14 12.57 12.67 12.51 12.56 122491
2012-03-15 12.57 12.65 12.53 12.59 92450
2012-03-16 12.55 12.55 12.30 12.30 139878
2012-03-19 12.36 12.36 12.10 12.20 312062
2012-03-20 12.25 12.38 12.18 12.20 262166
2012-03-21 12.25 12.43 12.19 12.33 166066
2012-03-22 12.34 12.37 12.28 12.30 86160
2012-03-23 12.34 12.84 12.30 12.67 417351
2012-03-26 12.62 12.69 12.50 12.59 254227
2012-03-27 12.53 12.66 12.53 12.58 173243
2012-03-28 12.58 12.60 12.50 12.58 79366
2012-03-29 12.47 12.57 12.47 12.56 84475
2012-03-30 12.58 12.60 12.42 12.42 154968
2012-04-02 12.40 12.52 12.40 12.49 111581
2012-04-03 12.43 12.52 12.35 12.37 82964
2012-04-04 12.25 12.28 12.19 12.25 145727
2012-04-05 12.21 12.22 12.14 12.22 116567
2012-04-09 12.19 12.19 12.04 12.10 130243
2012-04-10 12.08 12.13 11.91 12.00 242511
2012-04-11 11.99 12.13 11.99 12.09 99331
2012-04-12 11.99 12.06 11.90 12.00 154246
2012-04-13 12.10 12.10 11.99 12.04 66506
2012-04-16 12.08 12.11 12.03 12.09 50424
2012-04-17 12.08 12.10 12.04 12.09 66079
2012-04-18 12.02 12.09 12.01 12.05 86727
2012-04-19 12.03 12.11 11.99 12.09 64732
2012-04-20 12.14 12.16 12.01 12.07 94646
2012-04-23 12.07 12.24 12.05 12.23 102120
2012-04-24 12.24 12.24 12.18 12.24 89750
2012-04-25 12.25 12.32 12.23 12.32 96437
2012-04-26 12.29 12.36 12.26 12.36 70967
2012-04-27 12.37 12.39 12.35 12.37 62731
2012-04-30 12.39 12.42 12.36 12.38 85161
2012-05-01 12.38 12.54 12.38 12.53 109881
2012-05-02 12.43 12.60 12.42 12.59 105117
2012-05-03 12.55 12.86 12.51 12.64 264301
2012-05-04 12.58 12.80 12.47 12.50 232023
2012-05-07 12.48 12.63 12.48 12.55 133860
2012-05-08 12.58 12.58 12.48 12.52 86271
2012-05-09 12.42 12.51 12.42 12.46 110368
2012-05-10 12.65 12.65 12.41 12.42 119154
2012-05-11 12.33 12.35 12.29 12.31 82511
2012-05-14 12.21 12.28 12.13 12.16 129312
2012-05-15 12.12 12.15 12.08 12.13 139841
2012-05-16 12.13 12.18 12.13 12.17 63236
2012-05-17 12.14 12.15 11.77 11.79 244102
2012-05-18 11.79 11.95 11.79 11.90 122901
2012-05-21 11.93 12.07 11.91 12.07 108566
2012-05-22 12.05 12.09 11.98 12.09 126616
2012-05-23 12.11 12.19 12.06 12.19 70567
2012-05-24 12.18 12.21 12.12 12.20 120339
2012-05-25 12.21 12.26 12.15 12.26 63048
2012-05-29 12.23 12.33 12.23 12.31 52417
2012-05-30 12.26 12.29 12.17 12.20 73309
2012-05-31 12.24 12.24 12.09 12.16 61905
2012-06-01 12.07 12.10 11.98 12.03 90977
2012-06-04 12.04 12.08 11.91 11.99 66775
2012-06-05 11.93 12.01 11.92 11.99 75801
2012-06-06 12.02 12.08 11.97 11.97 101132
2012-06-07 12.01 12.21 12.01 12.18 48249
2012-06-08 12.17 12.28 12.14 12.27 66756
2012-06-11 12.29 12.30 12.19 12.26 80056
2012-06-12 12.28 12.36 12.24 12.36 65494
2012-06-13 12.21 12.22 12.11 12.18 121857
2012-06-14 12.13 12.24 12.13 12.21 55204
2012-06-15 12.20 12.20 12.10 12.17 74243
2012-06-18 12.08 12.25 12.08 12.25 93134
2012-06-19 12.26 12.33 12.22 12.28 95231
2012-06-20 12.30 12.35 12.25 12.30 193441
2012-06-21 12.28 12.39 12.28 12.33 107970
2012-06-22 12.33 12.46 12.31 12.35 121880
2012-06-25 12.35 12.35 12.25 12.29 85943
2012-06-26 12.30 12.39 12.30 12.34 76260
2012-06-27 12.41 12.48 12.39 12.45 102258
2012-06-28 12.34 12.41 12.34 12.38 84146
2012-06-29 12.47 12.48 12.37 12.43 80759
2012-07-02 12.39 12.51 12.39 12.51 103224
2012-07-03 12.47 12.61 12.47 12.60 70612
2012-07-05 12.58 12.58 12.50 12.56 74376
2012-07-06 12.50 12.56 12.49 12.50 46054
2012-07-09 12.48 12.58 12.48 12.58 69141
2012-07-10 12.55 12.64 12.55 12.60 78737
2012-07-11 12.50 12.55 12.50 12.55 118036
2012-07-12 12.45 12.46 12.32 12.38 70314
2012-07-13 12.44 12.51 12.42 12.51 63214
2012-07-16 12.50 12.55 12.49 12.55 60026
2012-07-17 12.54 12.56 12.47 12.51 74767
2012-07-18 12.52 12.59 12.50 12.59 90948
2012-07-19 12.57 12.60 12.51 12.59 74184
2012-07-20 12.59 12.64 12.57 12.64 63514
2012-07-23 12.60 12.77 12.59 12.76 140325
2012-07-24 12.79 12.83 12.70 12.71 118617
2012-07-25 12.77 12.82 12.71 12.79 108273
2012-07-26 12.85 12.92 12.82 12.88 97926
2012-07-27 12.87 12.98 12.84 12.96 85253
2012-07-30 12.97 12.97 12.80 12.86 68883
2012-07-31 13.00 13.00 12.82 12.83 99976
2012-08-01 12.84 13.14 12.82 12.84 166939
2012-08-02 12.88 12.95 12.71 12.76 131041
2012-08-03 12.74 12.87 12.73 12.86 104997
2012-08-06 12.82 12.93 12.81 12.86 78428
2012-08-07 12.87 13.22 12.83 12.89 73957
2012-08-08 12.92 12.99 12.89 12.89 78301
2012-08-09 12.86 12.99 12.86 12.89 137521
2012-08-10 12.90 12.92 12.84 12.87 68185
2012-08-13 12.77 12.94 12.77 12.94 101389
2012-08-14 12.91 13.01 12.85 12.91 111260
2012-08-15 12.90 12.95 12.85 12.90 94173
2012-08-16 12.89 12.95 12.89 12.94 103473
2012-08-17 12.93 13.00 12.93 13.00 74438
2012-08-20 13.00 13.01 12.97 13.00 81996
2012-08-21 13.01 13.02 12.88 12.96 130808
2012-08-22 12.94 12.96 12.81 12.83 104248
2012-08-23 12.81 12.95 12.69 12.78 191612
2012-08-24 12.78 12.84 12.76 12.84 94142
2012-08-27 12.84 12.90 12.82 12.86 91631
2012-08-28 12.86 12.94 12.84 12.94 79895
2012-08-29 12.95 13.05 12.93 13.02 74061
2012-08-30 12.99 13.05 12.94 12.95 93627
2012-08-31 13.00 13.00 12.91 12.96 61262
2012-09-04 12.94 13.00 12.92 12.95 74953
2012-09-05 12.95 12.95 12.80 12.83 117595
2012-09-06 12.84 12.87 12.76 12.77 244142
2012-09-07 12.78 12.80 12.69 12.70 286365
2012-09-10 12.70 12.76 12.65 12.65 173101
2012-09-11 12.64 12.73 12.64 12.73 143119
2012-09-12 12.75 12.77 12.68 12.72 235751
2012-09-13 12.70 12.84 12.70 12.84 107308
2012-09-14 12.91 12.92 12.86 12.92 170489
2012-09-17 12.91 12.92 12.87 12.90 105483
2012-09-18 12.91 12.97 12.89 12.97 163898
2012-09-19 12.94 13.01 12.93 12.95 138779
2012-09-20 12.96 12.97 12.88 12.95 143111
2012-09-21 12.96 13.05 12.96 13.05 96410
2012-09-24 12.96 13.12 12.96 13.10 177717
2012-09-25 13.08 13.13 13.07 13.09 167578
2012-09-26 13.12 13.17 13.08 13.14 173987
2012-09-27 13.14 13.16 12.99 13.07 218691
2012-09-28 13.03 13.15 13.01 13.15 141406
2012-10-01 13.16 13.29 13.15 13.26 118485
2012-10-02 13.26 13.35 13.22 13.29 94544
2012-10-03 13.25 13.37 13.19 13.24 139678
2012-10-04 13.22 13.30 13.17 13.25 147281
2012-10-05 13.25 13.30 13.24 13.27 88114
2012-10-08 13.27 13.31 13.21 13.31 108586
2012-10-09 13.31 13.32 13.00 13.11 286252
2012-10-10 13.04 13.12 12.90 12.95 151516
2012-10-11 12.83 12.94 12.81 12.92 222729
2012-10-12 12.94 13.02 12.92 13.02 85005
2012-10-15 13.02 13.07 12.93 12.97 84397
2012-10-16 12.97 13.01 12.88 12.95 99294
2012-10-17 12.96 13.05 12.95 13.00 109916
2012-10-18 12.97 12.98 12.83 12.89 116317
2012-10-19 12.90 12.94 12.89 12.94 65551
2012-10-22 12.82 13.05 12.82 13.03 80030
2012-10-23 12.99 13.09 12.96 13.06 124832
2012-10-24 13.07 13.13 13.04 13.08 130428
2012-10-25 13.06 13.11 13.04 13.07 146981
2012-10-26 13.04 13.09 13.01 13.06 88602
2012-10-31 13.05 13.05 12.81 12.81 233304
2012-11-01 12.86 12.98 12.86 12.96 99692
2012-11-02 12.97 13.01 12.90 12.97 112118
2012-11-05 12.97 12.97 12.90 12.94 108884
2012-11-06 12.93 12.99 12.92 12.99 79558
2012-11-07 12.95 12.98 12.91 12.98 104402
2012-11-08 12.96 12.98 12.92 12.96 132993
2012-11-09 12.92 12.92 12.83 12.91 71485
2012-11-12 12.88 12.90 12.84 12.84 63589
2012-11-13 12.72 12.72 12.39 12.40 231940
2012-11-14 12.36 12.40 11.86 11.92 361197
2012-11-15 11.78 11.92 11.31 11.80 540109
2012-11-16 11.89 12.26 11.70 12.24 236372
2012-11-19 12.37 12.55 12.31 12.42 129096
2012-11-20 12.40 12.48 12.34 12.40 129641
2012-11-21 12.37 12.58 12.36 12.55 96859
2012-11-23 12.54 12.65 12.52 12.63 44548
2012-11-26 12.57 12.60 12.48 12.54 118957
2012-11-27 12.52 12.70 12.52 12.68 125553
2012-11-28 12.59 12.69 12.59 12.68 92289
2012-11-29 12.69 12.73 12.62 12.69 144072
2012-11-30 12.67 12.70 12.62 12.62 113813
2012-12-03 12.57 12.62 12.52 12.53 148768
2012-12-04 12.50 12.60 12.50 12.51 120711
2012-12-05 12.51 12.62 12.51 12.51 148136
2012-12-06 12.52 12.59 12.50 12.54 99453
2012-12-07 12.54 12.56 12.43 12.44 156485
2012-12-10 12.41 12.53 12.41 12.47 111713
2012-12-11 12.47 12.57 12.47 12.57 89126
2012-12-12 12.48 12.51 12.46 12.50 127508
2012-12-13 12.50 12.53 12.45 12.48 112371
2012-12-14 12.47 12.48 12.38 12.44 123963
2012-12-17 12.40 12.47 12.32 12.35 130739
2012-12-18 12.39 12.44 12.34 12.36 107708
2012-12-19 12.36 12.44 12.34 12.44 101918
2012-12-20 12.44 12.52 12.31 12.45 132113
2012-12-21 12.38 12.52 12.38 12.52 159888
2012-12-24 12.45 12.53 12.45 12.50 66249
2012-12-26 12.46 12.54 12.45 12.54 121353
2012-12-27 12.40 12.40 12.25 12.35 98175
2012-12-28 12.32 12.32 12.25 12.32 74742
2012-12-31 12.27 12.39 12.24 12.39 131906
2013-01-02 12.39 12.63 12.39 12.62 147305
2013-01-03 12.62 12.63 12.57 12.62 88056
2013-01-04 12.60 12.72 12.60 12.71 93731
2013-01-07 12.71 12.72 12.62 12.64 125422
2013-01-08 12.63 12.76 12.63 12.76 155699
2013-01-09 12.78 12.88 12.72 12.88 105888
2013-01-10 12.80 12.89 12.76 12.86 142901
2013-01-11 12.81 12.90 12.81 12.90 109177
2013-01-14 12.93 13.00 12.87 12.99 185890
2013-01-15 12.94 12.96 12.91 12.94 95107
2013-01-16 12.94 13.00 12.90 12.98 102952
2013-01-17 13.00 13.04 12.96 13.03 100571
2013-01-18 13.02 13.16 13.00 13.14 106582
2013-01-22 13.10 13.14 13.07 13.13 113628
2013-01-23 13.15 13.16 13.00 13.01 152082
2013-01-24 13.02 13.11 13.02 13.03 149572
2013-01-25 13.06 13.09 12.95 12.97 269896
2013-01-28 12.98 13.01 12.97 12.97 84820
2013-01-29 12.99 12.99 12.95 12.95 120498
2013-01-30 12.95 12.99 12.89 12.89 116726
2013-01-31 12.90 12.99 12.90 12.93 123023
2013-02-01 12.98 13.04 12.95 12.97 135198
2013-02-04 12.98 12.99 12.90 12.95 88440
2013-02-05 12.96 13.04 12.95 13.00 86985
2013-02-06 13.00 13.03 12.98 12.99 81651
2013-02-07 12.99 13.00 12.82 12.93 155003
2013-02-08 12.92 12.95 12.88 12.88 66230
2013-02-11 12.89 12.92 12.86 12.90 70525
2013-02-12 12.88 12.94 12.86 12.92 106019
2013-02-13 12.82 12.86 12.75 12.76 148234
2013-02-14 12.75 12.79 12.73 12.74 150283
2013-02-15 12.73 12.83 12.72 12.79 113103
2013-02-19 12.78 12.90 12.78 12.88 105325
2013-02-20 12.88 12.91 12.83 12.89 78294
2013-02-21 12.89 12.89 12.80 12.86 101414
2013-02-22 12.84 12.85 12.73 12.83 109994
2013-02-25 12.82 12.85 12.77 12.77 73549
2013-02-26 12.75 12.85 12.72 12.81 148410
2013-02-27 12.80 12.82 12.75 12.75 172543
2013-02-28 12.74 12.80 12.71 12.72 112676
2013-03-01 12.79 12.87 12.70 12.86 153994
2013-03-04 12.84 12.90 12.77 12.90 191192
2013-03-05 12.65 12.98 12.65 12.97 186000
2013-03-06 12.97 13.21 12.95 13.20 266097
2013-03-07 13.20 13.22 13.15 13.22 132548
2013-03-08 13.27 13.27 13.14 13.25 134613
2013-03-11 13.27 13.30 13.18 13.28 99777
2013-03-12 13.22 13.24 13.09 13.11 151150
2013-03-13 12.98 13.10 12.94 13.06 136972
2013-03-14 13.00 13.00 12.85 12.91 178296
2013-03-15 12.87 12.89 12.52 12.59 254524
2013-03-18 12.53 12.85 12.53 12.85 225326
2013-03-19 12.83 12.90 12.80 12.90 74193
2013-03-20 12.89 12.99 12.75 12.99 85813
2013-03-21 12.97 13.10 12.97 13.07 114189
2013-03-22 13.05 13.11 13.04 13.11 76913
2013-03-25 13.11 13.12 12.96 12.99 101911
2013-03-26 12.99 13.07 12.98 13.07 64402
2013-03-27 13.03 13.10 13.01 13.03 90474
2013-03-28 13.00 13.03 12.85 12.90 217920
2013-04-01 12.86 12.93 12.86 12.93 105386
2013-04-02 12.91 12.99 12.89 12.94 115030
2013-04-03 12.86 12.95 12.81 12.93 168685
2013-04-04 12.89 12.95 12.85 12.86 92097
2013-04-05 12.81 12.93 12.79 12.93 134196
2013-04-08 12.93 12.95 12.84 12.89 80771
2013-04-09 12.87 12.97 12.87 12.93 81291
2013-04-10 12.95 13.05 12.95 13.04 134898
2013-04-11 12.98 12.99 12.92 12.96 75666
2013-04-12 12.95 12.98 12.94 12.96 67879
2013-04-15 12.96 12.96 12.83 12.86 72528
2013-04-16 12.86 12.89 12.83 12.85 121508
2013-04-17 12.81 12.87 12.80 12.85 61104
2013-04-18 12.85 12.88 12.81 12.86 72080
2013-04-19 12.87 12.87 12.80 12.85 80054
2013-04-22 12.84 12.91 12.80 12.87 104460
2013-04-23 12.85 12.94 12.85 12.94 116524
2013-04-24 12.95 13.00 12.95 13.00 90836
2013-04-25 12.98 13.09 12.98 13.09 110870
2013-04-26 13.07 13.13 13.03 13.11 69176
2013-04-29 13.10 13.11 12.97 13.03 96167
2013-04-30 13.05 13.06 12.99 13.03 97949
2013-05-01 13.03 13.05 13.01 13.02 155840
2013-05-02 13.02 13.08 13.01 13.03 154476
2013-05-03 13.03 13.09 13.00 13.04 169579
2013-05-06 13.05 13.07 13.03 13.05 111048
2013-05-07 13.02 13.12 13.02 13.11 102324
2013-05-08 13.10 13.24 13.07 13.21 116911
2013-05-09 13.21 13.21 13.15 13.20 101895
2013-05-10 13.21 13.26 13.19 13.26 98118
2013-05-13 13.19 13.21 13.12 13.16 74935
2013-05-14 13.14 13.16 13.08 13.13 131627
2013-05-15 13.10 13.12 13.02 13.04 142201
2013-05-16 13.07 13.16 13.07 13.15 95673
2013-05-17 13.16 13.16 13.04 13.08 107190
2013-05-20 13.10 13.11 13.02 13.06 111469
2013-05-21 13.08 13.11 13.04 13.08 127743
2013-05-22 13.12 13.12 13.04 13.05 130367
2013-05-23 13.02 13.05 12.97 13.05 111374
2013-05-24 13.03 13.04 12.97 13.03 100561
2013-05-28 13.07 13.07 12.83 12.88 164125
2013-05-29 12.79 12.86 12.56 12.66 200833
2013-05-30 12.67 12.86 12.67 12.75 134045
2013-05-31 12.77 12.77 12.55 12.57 172121
2013-06-03 12.55 12.57 12.28 12.29 292981
2013-06-04 12.28 12.74 12.14 12.70 558040
2013-06-05 12.75 12.79 12.48 12.79 262412
2013-06-06 12.79 12.80 12.65 12.72 83963
2013-06-07 12.64 12.64 12.46 12.47 130618
2013-06-10 12.49 12.49 12.27 12.27 148243
2013-06-11 12.29 12.29 12.06 12.17 225596
2013-06-12 12.12 12.17 11.94 11.99 166984
2013-06-13 11.99 12.00 11.77 11.84 537860
2013-06-14 11.88 12.03 11.82 11.85 238566
2013-06-17 11.98 12.09 11.90 11.97 231626
2013-06-18 11.97 12.01 11.88 11.99 118010
2013-06-19 12.01 12.03 11.87 11.97 163419
2013-06-20 11.82 11.85 11.60 11.63 241854
2013-06-21 11.73 11.86 11.60 11.76 197862
2013-06-24 11.60 11.68 11.32 11.50 256167
2013-06-25 11.60 11.67 11.48 11.63 161023
2013-06-26 11.69 11.87 11.67 11.82 167177
2013-06-27 11.84 12.15 11.84 12.03 218797
2013-06-28 12.06 12.13 11.89 11.98 112078
2013-07-01 11.95 12.18 11.95 12.15 101964
2013-07-02 12.10 12.14 11.93 12.00 122781
2013-07-03 11.97 11.97 11.78 11.79 128226
2013-07-05 11.73 11.83 11.53 11.55 103162
2013-07-08 11.56 11.67 11.49 11.51 126332
2013-07-09 11.52 11.61 11.44 11.53 191182
2013-07-10 11.56 11.70 11.52 11.60 180712
2013-07-11 11.62 11.79 11.61 11.76 213684
2013-07-12 11.78 11.82 11.73 11.77 177569
2013-07-15 11.83 11.85 11.70 11.78 127736
2013-07-16 11.77 11.78 11.64 11.67 125175
2013-07-17 11.74 11.82 11.71 11.78 144447
2013-07-18 11.77 12.03 11.77 12.03 229817
2013-07-19 12.08 12.08 11.81 11.82 258318
2013-07-22 11.76 11.83 11.73 11.77 186022
2013-07-23 11.72 11.89 11.72 11.80 165368
2013-07-24 11.73 11.83 11.66 11.72 165108
2013-07-25 11.64 11.72 11.58 11.68 195453
2013-07-26 11.61 11.78 11.61 11.77 110354
2013-07-29 11.71 11.79 11.64 11.68 130430
2013-07-30 11.66 11.75 11.63 11.73 210692
2013-07-31 11.74 11.80 11.65 11.80 145465
2013-08-01 11.74 11.78 11.68 11.68 226911
2013-08-02 11.67 11.77 11.66 11.74 137403
2013-08-05 11.69 11.74 11.54 11.56 170329
2013-08-06 11.60 11.61 11.50 11.61 157265
2013-08-07 11.63 11.63 11.52 11.59 128777
2013-08-08 11.58 11.65 11.53 11.65 135451
2013-08-09 11.59 11.67 11.58 11.61 198415
2013-08-12 11.63 11.68 11.59 11.68 167330
2013-08-13 11.57 11.62 11.55 11.59 127351
2013-08-14 11.58 11.60 11.54 11.54 184269
2013-08-15 11.55 11.55 11.37 11.48 147967
2013-08-16 11.41 11.50 11.34 11.40 142577
2013-08-19 11.36 11.39 11.21 11.22 190005
2013-08-20 11.22 11.32 11.22 11.28 161065
2013-08-21 11.24 11.26 11.15 11.22 139846
2013-08-22 11.20 11.30 11.20 11.27 136986
2013-08-23 11.28 11.34 11.24 11.31 161485
2013-08-26 11.35 11.36 11.31 11.32 156669
2013-08-27 11.28 11.43 11.28 11.38 229952
2013-08-28 11.32 11.39 11.27 11.30 157619
2013-08-29 11.27 11.36 11.25 11.33 148650
2013-08-30 11.31 11.38 11.30 11.37 137617
2013-09-03 11.46 11.46 11.34 11.46 121492
2013-09-04 11.40 11.63 11.39 11.50 438571
2013-09-05 11.50 11.61 11.49 11.56 223024
2013-09-06 11.57 11.64 11.53 11.61 162873
2013-09-09 11.59 11.71 11.58 11.69 224673
2013-09-10 11.71 11.80 11.71 11.80 151939
2013-09-11 11.74 11.77 11.67 11.75 161648
2013-09-12 11.63 11.70 11.63 11.67 104316
2013-09-13 11.66 11.81 11.63 11.76 321146
2013-09-16 11.78 11.87 11.76 11.80 136943
2013-09-17 11.76 11.80 11.74 11.74 85703
2013-09-18 11.74 11.96 11.67 11.95 138897
2013-09-19 11.95 11.97 11.77 11.78 159243
2013-09-20 11.74 11.83 11.65 11.67 168810
2013-09-23 11.63 11.76 11.62 11.63 107390
2013-09-24 11.62 11.70 11.62 11.68 77384
2013-09-25 11.66 11.69 11.63 11.67 166052
2013-09-26 11.66 11.76 11.66 11.71 143684
2013-09-27 11.66 11.73 11.61 11.73 164493
2013-09-30 11.67 11.76 11.64 11.76 195247
2013-10-01 11.70 11.75 11.68 11.74 99888
2013-10-02 11.62 11.78 11.60 11.77 111364
2013-10-03 11.73 11.77 11.71 11.76 68002
2013-10-04 11.74 11.77 11.70 11.77 115037
2013-10-07 11.67 11.72 11.64 11.70 164387
2013-10-08 11.69 11.73 11.64 11.68 109707
2013-10-09 11.64 11.71 11.60 11.69 201895
2013-10-10 11.71 11.87 11.70 11.83 216838
2013-10-11 11.73 11.87 11.72 11.85 172033
2013-10-14 11.83 11.86 11.78 11.82 107561
2013-10-15 11.80 11.81 11.73 11.81 132271
2013-10-16 11.84 11.86 11.80 11.85 114389
2013-10-17 11.84 11.92 11.82 11.91 168034
2013-10-18 11.90 11.95 11.90 11.90 125479
2013-10-21 11.91 11.92 11.89 11.90 111862
2013-10-22 11.92 11.99 11.92 11.97 143088
2013-10-23 11.98 12.17 11.98 12.08 190981
2013-10-24 12.08 12.16 12.08 12.14 110139
2013-10-25 11.99 12.01 11.96 12.00 82352
2013-10-28 11.98 12.05 11.98 12.03 156406
2013-10-29 12.03 12.07 11.99 12.03 112654
2013-10-30 12.02 12.07 11.95 12.00 107878
2013-10-31 12.01 12.11 11.97 12.08 175343
2013-11-01 12.09 12.12 12.03 12.05 79323
2013-11-04 12.07 12.12 12.04 12.05 110345
2013-11-05 12.05 12.07 12.01 12.06 98042
2013-11-06 12.04 12.07 12.03 12.06 111850
2013-11-07 12.03 12.10 12.02 12.04 137223
2013-11-08 12.02 12.03 11.87 11.90 263113
2013-11-11 11.93 11.95 11.88 11.90 154168
2013-11-12 11.90 11.93 11.85 11.87 124770
2013-11-13 11.88 11.90 11.83 11.89 105849
2013-11-14 11.89 12.00 11.89 11.95 177404
2013-11-15 11.95 11.98 11.93 11.96 109915
2013-11-18 11.98 12.04 11.94 11.96 170899
2013-11-19 11.98 11.99 11.88 11.92 414018
2013-11-20 11.90 11.91 11.65 11.76 884253
2013-11-21 11.80 11.82 11.64 11.75 720006
2013-11-22 11.72 11.80 11.67 11.70 808522
2013-11-25 11.68 11.70 11.63 11.63 565649
2013-11-26 11.69 11.71 11.63 11.68 927168
2013-11-27 11.67 11.75 11.67 11.72 664320
2013-11-29 11.69 11.75 11.68 11.74 235298
2013-12-02 11.70 11.79 11.70 11.77 491257
2013-12-03 11.71 11.83 11.71 11.83 696665
2013-12-04 11.79 11.85 11.73 11.77 498353
2013-12-05 11.75 11.80 11.71 11.78 550821
2013-12-06 11.80 11.88 11.77 11.87 401004
2013-12-09 11.81 11.92 11.79 11.90 464912
2013-12-10 11.85 11.94 11.85 11.91 236223
2013-12-11 11.86 11.86 11.81 11.81 343175
2013-12-12 11.90 12.00 11.79 11.83 519800
2013-12-13 11.79 11.83 11.73 11.83 443883
2013-12-16 11.78 11.85 11.78 11.84 359147
2013-12-17 11.84 11.85 11.80 11.85 323396
2013-12-18 11.85 11.89 11.78 11.89 433961
2013-12-19 11.91 11.94 11.86 11.91 508141
2013-12-20 11.88 11.94 11.88 11.92 589398
2013-12-23 11.93 12.19 11.92 12.15 594458
2013-12-24 12.20 12.24 12.08 12.24 279379
2013-12-26 12.43 12.60 12.26 12.39 891682
2013-12-27 12.30 12.37 12.18 12.21 476178
2013-12-30 12.18 12.21 12.06 12.10 419142
2013-12-31 12.05 12.24 12.05 12.17 437550
2014-01-02 12.10 12.14 12.04 12.08 262325
2014-01-03 12.06 12.18 12.03 12.18 218336
2014-01-06 12.16 12.17 12.03 12.07 442351
2014-01-07 12.09 12.14 12.05 12.09 372657
2014-01-08 12.05 12.09 12.00 12.03 462852
2014-01-09 12.03 12.13 12.02 12.13 425256
2014-01-10 12.13 12.22 12.08 12.18 307384
2014-01-13 12.18 12.23 12.12 12.17 536942
2014-01-14 12.15 12.19 12.10 12.16 488415
2014-01-15 12.16 12.17 12.10 12.13 414359
2014-01-16 12.12 12.18 12.11 12.18 339298
2014-01-17 12.18 12.30 12.14 12.25 462340
2014-01-21 12.31 12.32 12.17 12.28 337986
2014-01-22 12.27 12.30 12.22 12.29 283152
2014-01-23 12.28 12.38 12.27 12.30 262393
2014-01-24 12.27 12.27 12.18 12.21 427957
2014-01-27 12.16 12.21 12.00 12.07 629547
2014-01-28 12.03 12.11 12.02 12.11 543073
2014-01-29 12.21 12.21 11.95 11.99 557993
2014-01-30 11.99 12.05 11.99 12.04 464935
2014-01-31 11.92 12.01 11.92 12.00 387532
2014-02-03 11.95 11.98 11.85 11.90 541833
2014-02-04 11.87 12.00 11.87 11.97 556600
2014-02-05 11.90 11.97 11.90 11.96 335967
2014-02-06 11.94 12.01 11.93 12.00 330881
2014-02-07 11.99 12.05 11.95 12.03 397078
2014-02-10 12.02 12.13 12.02 12.13 317162
2014-02-11 12.17 12.18 12.08 12.17 412972
2014-02-12 12.06 12.12 12.06 12.11 390409
2014-02-13 12.07 12.16 12.07 12.15 439831
2014-02-14 12.19 12.23 12.16 12.23 284064
2014-02-18 12.15 12.25 12.14 12.24 424398
2014-02-19 12.26 12.27 12.20 12.25 284008
2014-02-20 12.21 12.28 12.20 12.25 549824
2014-02-21 12.27 12.39 12.25 12.36 553972
2014-02-24 12.33 12.39 12.33 12.37 471756
2014-02-25 12.38 12.41 12.36 12.41 286843
2014-02-26 12.45 12.45 12.39 12.43 312721
2014-02-27 12.39 12.54 12.34 12.51 723025
2014-02-28 12.51 12.54 12.50 12.51 559311
2014-03-03 12.50 12.59 12.44 12.56 543988
2014-03-04 12.61 12.65 12.56 12.61 1032575
2014-03-05 12.58 12.59 12.50 12.51 572384
2014-03-06 12.52 12.54 12.45 12.51 518310
2014-03-07 12.48 12.49 12.38 12.45 468829
2014-03-10 12.40 12.50 12.40 12.47 416108
2014-03-11 12.47 12.54 12.45 12.48 473292
2014-03-12 12.40 12.43 12.37 12.41 258902
2014-03-13 12.41 12.42 12.28 12.30 522804
2014-03-14 12.33 12.38 12.27 12.27 291126
2014-03-17 12.29 12.34 12.19 12.20 568454
2014-03-18 12.24 12.31 12.24 12.30 375549
2014-03-19 12.35 12.35 12.23 12.26 722233
2014-03-20 12.26 12.32 12.24 12.29 227949
2014-03-21 12.31 12.33 12.22 12.26 466129
2014-03-24 12.29 12.29 12.22 12.25 222011
2014-03-25 12.26 12.30 12.23 12.30 165433
2014-03-26 12.30 12.32 12.27 12.30 229063
2014-03-27 12.30 12.31 12.24 12.29 327868
2014-03-28 12.28 12.28 12.25 12.26 190560
2014-03-31 12.28 12.31 12.24 12.26 271037
2014-04-01 12.25 12.29 12.25 12.26 398343
2014-04-02 12.26 12.28 12.25 12.25 544012
2014-04-03 12.23 12.29 12.23 12.27 473342
2014-04-04 12.27 12.31 12.26 12.27 359819
2014-04-07 12.27 12.30 12.23 12.26 416673
2014-04-08 12.25 12.28 12.22 12.28 339180
2014-04-09 12.29 12.30 12.25 12.27 417400
2014-04-10 12.29 12.32 12.26 12.30 319403
2014-04-11 12.14 12.24 12.14 12.16 291264
2014-04-14 12.19 12.20 12.15 12.16 444755
2014-04-15 12.17 12.18 12.12 12.14 568496
2014-04-16 12.15 12.19 12.15 12.18 248152
2014-04-17 12.18 12.19 12.12 12.14 430582
2014-04-21 12.14 12.16 12.11 12.14 392895
2014-04-22 12.14 12.21 12.13 12.19 304426
2014-04-23 12.22 12.24 12.19 12.21 330704
2014-04-24 12.21 12.23 12.17 12.20 340633
2014-04-25 12.21 12.22 12.17 12.20 330954
2014-04-28 12.22 12.22 12.18 12.18 421889
2014-04-29 12.19 12.23 12.17 12.21 305948
2014-04-30 12.21 12.23 12.20 12.22 273490
2014-05-01 12.21 12.24 12.17 12.21 541622
2014-05-02 12.21 12.23 12.18 12.19 300652
2014-05-05 12.19 12.22 12.18 12.20 329247
2014-05-06 12.20 12.20 12.17 12.19 324941
2014-05-07 12.20 12.24 12.18 12.23 565408
2014-05-08 12.23 12.26 12.21 12.23 595024
2014-05-09 12.22 12.25 12.21 12.25 412898
2014-05-12 12.25 12.30 12.23 12.30 466372
2014-05-13 12.25 12.25 12.21 12.23 348449
2014-05-14 12.23 12.28 12.22 12.23 463499
2014-05-15 12.23 12.23 12.12 12.15 519849
2014-05-16 12.18 12.18 12.13 12.13 330812
2014-05-19 12.17 12.18 12.12 12.15 491289
2014-05-20 12.14 12.15 12.11 12.13 238965
2014-05-21 12.16 12.18 12.14 12.15 529056
2014-05-22 12.17 12.20 12.16 12.16 455844
2014-05-23 12.16 12.18 12.15 12.17 373162
2014-05-27 12.18 12.18 12.13 12.14 373777
2014-05-28 12.15 12.23 12.14 12.20 342384
2014-05-29 12.24 12.26 12.22 12.26 260043
2014-05-30 12.27 12.29 12.25 12.29 334572
2014-06-02 12.29 12.29 12.24 12.26 326898
2014-06-03 12.23 12.26 12.20 12.26 529376
2014-06-04 12.27 12.28 12.21 12.24 610882
2014-06-05 12.24 12.25 12.19 12.21 362757
2014-06-06 12.22 12.26 12.21 12.23 400239
2014-06-09 12.22 12.25 12.22 12.24 351493
2014-06-10 12.24 12.26 12.22 12.26 292053
2014-06-11 12.23 12.31 12.23 12.29 300570
2014-06-12 12.24 12.25 12.18 12.23 260511
2014-06-13 12.23 12.25 12.19 12.22 329330
2014-06-16 12.23 12.24 12.20 12.22 272068
2014-06-17 12.21 12.23 12.19 12.22 174896
2014-06-18 12.23 12.25 12.19 12.25 738559
2014-06-19 12.24 12.26 12.21 12.24 525769
2014-06-20 12.24 12.24 12.22 12.23 183213
2014-06-23 12.24 12.26 12.23 12.23 257737
2014-06-24 12.25 12.27 12.24 12.27 359012
2014-06-25 12.26 12.27 12.24 12.26 387372
2014-06-26 12.26 12.27 12.25 12.26 180286
2014-06-27 12.25 12.27 12.22 12.26 330145
2014-06-30 12.25 12.30 12.25 12.29 398373
2014-07-01 12.27 12.29 12.21 12.22 513634
2014-07-02 12.23 12.24 12.20 12.23 654667
2014-07-03 12.23 12.23 12.17 12.18 353233
2014-07-07 12.20 12.24 12.20 12.24 370187
2014-07-08 12.25 12.27 12.19 12.21 355174
2014-07-09 12.21 12.25 12.18 12.19 434776
2014-07-10 12.18 12.20 12.16 12.18 321564
2014-07-11 12.15 12.17 12.11 12.16 453766
2014-07-14 12.20 12.24 12.16 12.22 732531
2014-07-15 12.22 12.25 12.20 12.23 343515
2014-07-16 12.21 12.23 12.13 12.15 612630
2014-07-17 12.10 12.14 12.08 12.12 497799
2014-07-18 12.10 12.15 12.08 12.14 417312
2014-07-21 12.14 12.14 12.11 12.13 302252
2014-07-22 12.13 12.17 12.12 12.15 357073
2014-07-23 12.20 12.21 12.17 12.20 303924
2014-07-24 12.20 12.25 12.20 12.22 304162
2014-07-25 12.22 12.26 12.22 12.25 194424
2014-07-28 12.25 12.28 12.24 12.26 291997
2014-07-29 12.27 12.28 12.25 12.27 279558
2014-07-30 12.25 12.26 12.14 12.15 271862
2014-07-31 12.11 12.11 11.84 11.92 782184
2014-08-01 11.85 11.85 11.67 11.75 852207
2014-08-04 11.74 11.86 11.70 11.83 523900
2014-08-05 11.80 11.85 11.67 11.77 453394
2014-08-06 11.70 11.84 11.68 11.82 321752
2014-08-07 11.82 11.92 11.78 11.87 335242
2014-08-08 11.86 11.95 11.81 11.91 429680
2014-08-11 11.93 12.12 11.93 12.11 711100
2014-08-12 12.07 12.12 11.99 12.09 318107
2014-08-13 12.01 12.02 11.99 12.00 359337
2014-08-14 12.01 12.07 12.00 12.01 291426
2014-08-15 12.02 12.05 12.01 12.04 545482
2014-08-18 12.08 12.13 12.05 12.09 419318
2014-08-19 12.12 12.22 12.09 12.19 543107
2014-08-20 12.19 12.19 12.14 12.14 311708
2014-08-21 12.17 12.20 12.06 12.08 471226
2014-08-22 12.08 12.09 12.01 12.05 355660
2014-08-25 12.06 12.10 11.97 11.97 675819
2014-08-26 12.01 12.07 12.00 12.07 354900
2014-08-27 12.07 12.07 12.04 12.07 280826
2014-08-28 12.02 12.08 11.98 12.08 248530
2014-08-29 12.05 12.07 12.03 12.07 293030
2014-09-02 12.07 12.10 12.06 12.10 267069
2014-09-03 12.10 12.10 12.05 12.07 294770
2014-09-04 12.05 12.09 12.03 12.03 244386
2014-09-05 12.01 12.05 12.00 12.05 316044
2014-09-08 12.03 12.05 11.99 11.99 301108
2014-09-09 12.00 12.00 11.97 11.97 213624
2014-09-10 12.00 12.00 11.93 11.94 506367
2014-09-11 11.88 11.89 11.85 11.87 362064
2014-09-12 11.85 11.87 11.82 11.84 315669
2014-09-15 11.84 11.84 11.76 11.77 326312
2014-09-16 11.76 11.81 11.73 11.75 484250
2014-09-17 11.77 11.80 11.72 11.77 466889
2014-09-18 11.77 11.87 11.76 11.87 533081
2014-09-19 11.87 11.96 11.82 11.96 416376
2014-09-22 11.96 11.97 11.87 11.92 558155
2014-09-23 11.91 11.97 11.87 11.93 468869
2014-09-24 11.93 11.94 11.84 11.86 473654
2014-09-25 11.87 11.89 11.73 11.75 470851
2014-09-26 11.71 11.78 11.60 11.73 730681
2014-09-29 11.63 11.72 11.61 11.70 444741
2014-09-30 11.74 11.84 11.72 11.83 517100
2014-10-01 11.83 11.88 11.78 11.84 726840
2014-10-02 11.79 11.81 11.74 11.75 632602
2014-10-03 11.75 11.86 11.75 11.81 257999
2014-10-06 11.83 11.98 11.83 11.89 515800
2014-10-07 11.83 11.93 11.83 11.88 200752
2014-10-08 11.75 11.96 11.73 11.96 534463
2014-10-09 11.93 11.93 11.80 11.85 451045
2014-10-10 11.78 11.79 11.66 11.66 250678
2014-10-13 11.66 11.71 11.52 11.59 316761
2014-10-14 11.59 11.59 11.52 11.52 529584
2014-10-15 11.47 11.48 11.30 11.47 725415
2014-10-16 11.37 11.61 11.36 11.47 550995
2014-10-17 11.58 11.77 11.58 11.71 685671
2014-10-20 11.72 11.75 11.67 11.70 312809
2014-10-21 11.71 11.87 11.71 11.80 430358
2014-10-22 11.81 11.88 11.79 11.80 412600
2014-10-23 11.87 11.90 11.82 11.82 328532
2014-10-24 11.81 11.89 11.81 11.88 246040
2014-10-27 11.84 11.86 11.80 11.84 268065
2014-10-28 11.84 11.90 11.84 11.89 290248
2014-10-29 11.86 11.90 11.80 11.80 340473
2014-10-30 11.80 11.92 11.80 11.81 290073
2014-10-31 11.88 11.89 11.80 11.85 327932
2014-11-03 11.84 11.87 11.83 11.87 236748
2014-11-04 11.86 11.93 11.82 11.89 284309
2014-11-05 11.89 11.91 11.87 11.89 184621
2014-11-06 11.90 11.93 11.80 11.80 286385
2014-11-07 11.81 11.92 11.80 11.87 275404
2014-11-10 11.88 11.89 11.82 11.85 119606
2014-11-11 11.82 11.83 11.79 11.82 194490
2014-11-12 11.72 11.80 11.71 11.79 273601
2014-11-13 11.79 11.84 11.79 11.80 81541
2014-11-14 11.77 11.85 11.73 11.75 362654
2014-11-17 11.76 11.76 11.61 11.64 420110
2014-11-18 11.66 11.70 11.59 11.63 351123
2014-11-19 11.62 11.68 11.58 11.62 356170
2014-11-20 11.60 11.62 11.57 11.59 362936
2014-11-21 11.62 11.68 11.60 11.61 344146
2014-11-24 11.62 11.66 11.62 11.63 304642
2014-11-25 11.60 11.63 11.60 11.62 393664
2014-11-26 11.62 11.66 11.62 11.64 289346
2014-11-28 11.67 11.67 11.58 11.61 345772
2014-12-01 11.57 11.59 11.54 11.55 790927
2014-12-02 11.53 11.75 11.50 11.50 2064993
2014-12-03 11.53 11.62 11.49 11.61 362288
2014-12-04 11.59 11.61 11.53 11.54 264972
2014-12-05 11.53 11.56 11.46 11.50 583829
2014-12-08 11.46 11.52 11.37 11.41 811556
2014-12-09 11.35 11.35 11.27 11.32 365597
2014-12-10 11.23 11.29 11.04 11.05 1068272
2014-12-11 11.05 11.12 11.01 11.04 875956
2014-12-12 10.97 10.97 10.86 10.90 1016658
2014-12-15 10.90 10.91 10.83 10.83 866416
2014-12-16 10.77 10.83 10.62 10.78 984832
2014-12-17 10.75 11.05 10.72 11.05 724702
2014-12-18 11.13 11.27 11.09 11.14 686240
2014-12-19 11.21 11.25 11.15 11.23 409304
2014-12-22 11.19 11.20 11.08 11.12 612571
2014-12-23 11.16 11.23 11.14 11.17 425587
2014-12-24 11.17 11.31 11.16 11.26 308717
2014-12-26 11.26 11.40 11.26 11.39 500817
2014-12-29 11.17 11.28 11.10 11.25 944139
2014-12-30 11.21 11.26 11.14 11.24 1121277
2014-12-31 11.21 11.41 11.19 11.40 1587343
2015-01-02 11.36 11.38 11.26 11.32 467513
2015-01-05 11.23 11.28 10.90 11.10 1005118
2015-01-06 11.13 11.16 11.04 11.11 364403
2015-01-07 11.20 11.20 11.08 11.17 535982
2015-01-08 11.22 11.31 11.20 11.30 381139
2015-01-09 11.35 11.35 11.22 11.31 374889
2015-01-12 11.26 11.35 11.25 11.31 450658
2015-01-13 11.31 11.36 11.26 11.28 399561
2015-01-14 11.06 11.26 11.05 11.21 615321
2015-01-15 11.23 11.23 11.16 11.18 203844
2015-01-16 11.15 11.30 11.14 11.30 190063
2015-01-20 11.31 11.32 11.17 11.24 206410
2015-01-21 11.24 11.26 11.18 11.21 231754
2015-01-22 11.26 11.27 11.21 11.22 375073
2015-01-23 11.21 11.29 11.20 11.29 225934
2015-01-26 11.26 11.28 11.24 11.27 231709
2015-01-27 11.22 11.30 11.22 11.28 237038
2015-01-28 11.28 11.29 11.17 11.21 353693
2015-01-29 11.25 11.30 11.19 11.28 275346
2015-01-30 11.23 11.25 11.17 11.25 253028
2015-02-02 11.26 11.27 11.20 11.27 363571
2015-02-03 11.27 11.40 11.26 11.40 278574
2015-02-04 11.33 11.42 11.31 11.40 217072
2015-02-05 11.40 11.50 11.38 11.47 350578
2015-02-06 11.45 11.48 11.41 11.43 185192
2015-02-09 11.44 11.47 11.42 11.47 236205
2015-02-10 11.45 11.50 11.44 11.48 242403
2015-02-11 11.38 11.41 11.32 11.38 281241
2015-02-12 11.38 11.40 11.37 11.37 249038
2015-02-13 11.39 11.41 11.37 11.41 180291
2015-02-17 11.38 11.41 11.30 11.33 339236
2015-02-18 11.33 11.38 11.30 11.38 315879
2015-02-19 11.36 11.40 11.30 11.31 246577
2015-02-20 11.30 11.40 11.30 11.40 192665
2015-02-23 11.39 11.41 11.37 11.40 190720
2015-02-24 11.40 11.48 11.39 11.47 240574
2015-02-25 11.45 11.50 11.45 11.50 245287
2015-02-26 11.46 11.50 11.46 11.50 318877
2015-02-27 11.50 11.54 11.47 11.52 235792
2015-03-02 11.52 11.53 11.48 11.53 270261
2015-03-03 11.48 11.50 11.42 11.50 424602
2015-03-04 11.49 11.50 11.46 11.48 170314
2015-03-05 11.47 11.50 11.46 11.49 277018
2015-03-06 11.44 11.46 11.39 11.42 292846
2015-03-09 11.42 11.44 11.38 11.42 212991
2015-03-10 11.36 11.38 11.31 11.25 183652
2015-03-11 11.25 11.28 11.20 11.22 352430
2015-03-12 11.22 11.26 11.16 11.17 652488
2015-03-13 11.18 11.18 11.15 11.16 195754
2015-03-16 11.16 11.20 11.13 11.20 251884
2015-03-17 11.19 11.19 11.13 11.13 271225
2015-03-18 11.13 11.21 11.09 11.18 454816
2015-03-19 11.15 11.16 11.02 11.06 534238
2015-03-20 11.07 11.25 11.06 11.22 377071
2015-03-23 11.23 11.23 11.13 11.14 355869
2015-03-24 11.14 11.26 11.14 11.22 691721
2015-03-25 11.22 11.26 11.16 11.18 559023
2015-03-26 11.18 11.23 11.17 11.22 431020
2015-03-27 11.19 11.23 11.19 11.19 327429
2015-03-30 11.19 11.23 11.18 11.18 386179
2015-03-31 11.18 11.20 11.15 11.16 563366
2015-04-01 11.16 11.22 11.15 11.20 288939
2015-04-02 11.20 11.28 11.18 11.23 420026
2015-04-06 11.22 11.31 11.22 11.31 266964
2015-04-07 11.32 11.35 11.28 11.34 271378
2015-04-08 11.33 11.38 11.30 11.33 247811
2015-04-09 11.32 11.41 11.32 11.40 293038
2015-04-10 11.39 11.41 11.37 11.41 220093
2015-04-13 11.34 11.35 11.29 11.30 89404
2015-04-14 11.30 11.32 11.26 11.30 283066
2015-04-15 11.29 11.36 11.29 11.32 241973
2015-04-16 11.31 11.36 11.30 11.35 183146
2015-04-17 11.33 11.34 11.28 11.32 313485
2015-04-20 11.34 11.36 11.32 11.33 219962
2015-04-21 11.38 11.40 11.34 11.40 533921
2015-04-22 11.41 11.43 11.37 11.39 368941
2015-04-23 11.42 11.45 11.40 11.41 334599
2015-04-24 11.40 11.44 11.39 11.44 214910
2015-04-27 11.44 11.45 11.38 11.38 314675
2015-04-28 11.38 11.42 11.38 11.42 208141
2015-04-29 11.40 11.42 11.38 11.39 465537
2015-04-30 11.40 11.40 11.32 11.39 289386
2015-05-01 11.38 11.41 11.31 11.40 237960
2015-05-04 11.40 11.40 11.33 11.33 254686
2015-05-05 11.33 11.37 11.30 11.37 297247
2015-05-06 11.35 11.37 11.32 11.33 258032
2015-05-07 11.32 11.37 11.28 11.30 407161
2015-05-08 11.32 11.38 11.28 11.35 376843
2015-05-11 11.33 11.35 11.28 11.32 231443
2015-05-12 11.25 11.30 11.22 11.27 516570
2015-05-13 11.24 11.27 11.20 11.27 279664
2015-05-14 11.11 11.30 11.11 11.29 183659
2015-05-15 11.27 11.37 11.25 11.35 566532
2015-05-18 11.37 11.39 11.29 11.32 352120
2015-05-19 11.30 11.38 11.30 11.38 259232
2015-05-20 11.37 11.38 11.29 11.31 215941
2015-05-21 11.35 11.37 11.27 11.28 312809
2015-05-22 11.27 11.27 11.22 11.23 230105
2015-05-26 11.20 11.22 11.16 11.20 487797
2015-05-27 11.21 11.25 11.19 11.25 370665
2015-05-28 11.22 11.25 11.18 11.19 240793
2015-05-29 11.22 11.22 11.19 11.20 298178
2015-06-01 11.22 11.26 11.21 11.24 275618
2015-06-02 11.21 11.30 11.21 11.30 232811
2015-06-03 11.30 11.34 11.20 11.25 578348
2015-06-04 11.21 11.27 11.20 11.25 284614
2015-06-05 11.24 11.24 11.12 11.13 544415
2015-06-08 11.12 11.16 11.12 11.15 180193
2015-06-09 11.12 11.13 11.05 11.09 243303
2015-06-10 11.05 11.10 11.04 11.08 366350
2015-06-11 11.01 11.05 10.99 11.04 270266
2015-06-12 11.01 11.01 10.94 10.96 224004
2015-06-15 10.86 10.93 10.85 10.86 544471
2015-06-16 10.86 10.95 10.85 10.95 266835
2015-06-17 10.87 10.95 10.87 10.91 413987
2015-06-18 10.89 10.95 10.88 10.94 292506
2015-06-19 10.91 11.00 10.90 10.99 250257
2015-06-22 10.98 10.98 10.91 10.93 233957
2015-06-23 10.93 11.04 10.91 11.02 222197
2015-06-24 11.00 11.02 10.89 10.96 322660
2015-06-25 10.97 10.97 10.85 10.87 531053
2015-06-26 10.84 10.87 10.75 10.76 612069
2015-06-29 10.65 10.70 10.56 10.67 542398
2015-06-30 10.76 10.80 10.69 10.79 505564
2015-07-01 10.80 10.83 10.75 10.80 222642
2015-07-02 10.80 10.84 10.80 10.84 161919
2015-07-06 10.79 10.87 10.77 10.86 342072
2015-07-07 10.85 10.85 10.72 10.80 309384
2015-07-08 10.69 10.74 10.60 10.72 282052
2015-07-09 10.73 10.77 10.72 10.73 299823
2015-07-10 10.73 10.80 10.73 10.79 295632
2015-07-13 10.72 10.75 10.68 10.70 448138
2015-07-14 10.68 10.71 10.67 10.68 315863
2015-07-15 10.69 10.78 10.68 10.75 410877
2015-07-16 10.75 10.87 10.74 10.87 471180
2015-07-17 10.82 10.85 10.79 10.82 157442
2015-07-20 10.82 10.82 10.66 10.67 381470
2015-07-21 10.62 10.70 10.59 10.62 314371
2015-07-22 10.59 10.60 10.50 10.54 600995
2015-07-23 10.56 10.57 10.49 10.54 419717
2015-07-24 10.53 10.53 10.38 10.39 337663
2015-07-27 10.34 10.35 10.24 10.30 322266
2015-07-28 10.30 10.40 10.26 10.32 436673
2015-07-29 10.30 10.42 10.30 10.39 389228
2015-07-30 10.36 10.48 10.36 10.47 374779
2015-07-31 10.50 10.61 10.49 10.58 556122
2015-08-03 10.55 10.62 10.52 10.60 195648
2015-08-04 10.55 10.60 10.53 10.57 288655
2015-08-05 10.57 10.63 10.52 10.52 393672
2015-08-06 10.50 10.51 10.40 10.43 423744
2015-08-07 10.38 10.47 10.37 10.37 323919
2015-08-10 10.37 10.43 10.36 10.41 298996
2015-08-11 10.34 10.35 10.30 10.30 372038
2015-08-12 10.17 10.24 10.16 10.24 381036
2015-08-13 10.19 10.22 10.15 10.19 224641
2015-08-14 10.20 10.25 10.19 10.22 223106
2015-08-17 10.18 10.19 10.07 10.15 542099
2015-08-18 10.09 10.14 10.07 10.12 352664
2015-08-19 10.08 10.12 10.05 10.11 302743
2015-08-20 10.05 10.07 10.01 10.03 287475
2015-08-21 10.01 10.05 9.96 10.00 406107
2015-08-24 9.66 9.88 9.16 9.67 979142
2015-08-25 9.75 9.84 9.75 9.81 915687
2015-08-26 9.87 10.00 9.87 9.99 829672
2015-08-27 10.04 10.11 9.98 10.00 448716
2015-08-28 10.01 10.13 9.99 10.08 630984
2015-08-31 10.07 10.09 9.96 9.97 593408
2015-09-01 9.89 10.01 9.89 10.00 352442
2015-09-02 10.03 10.06 9.99 10.01 311614
2015-09-03 10.02 10.14 10.01 10.08 467504
2015-09-04 10.04 10.10 10.03 10.05 201823
2015-09-08 10.08 10.20 10.08 10.19 286745
2015-09-09 10.18 10.19 10.10 10.11 194211
2015-09-10 10.09 10.21 10.09 10.18 193740
2015-09-11 10.11 10.17 10.09 10.15 216381
2015-09-14 10.15 10.16 10.10 10.10 221812
2015-09-15 10.12 10.17 10.12 10.16 242324
2015-09-16 10.14 10.19 10.11 10.14 286064
2015-09-17 10.10 10.28 10.09 10.22 424617
2015-09-18 10.14 10.29 10.14 10.26 387852
2015-09-21 10.24 10.30 10.19 10.25 222586
2015-09-22 10.16 10.26 10.15 10.24 526457
2015-09-23 10.24 10.24 10.11 10.12 312185
2015-09-24 10.10 10.16 10.06 10.14 359000
2015-09-25 10.13 10.18 10.09 10.13 262556
2015-09-28 10.13 10.13 9.91 9.95 406203
2015-09-29 9.97 10.04 9.80 9.80 842478
2015-09-30 9.82 9.89 9.72 9.87 1053908
2015-10-01 9.82 9.88 9.75 9.76 791762
2015-10-02 9.67 9.79 9.61 9.78 771928
2015-10-05 9.87 10.01 9.87 10.00 839930
2015-10-06 9.98 10.06 9.98 10.05 476194
2015-10-07 10.07 10.21 10.06 10.21 312012
2015-10-08 10.16 10.34 10.12 10.23 705342
2015-10-09 10.24 10.34 10.24 10.27 701932
2015-10-12 10.28 10.34 10.25 10.34 212076
2015-10-13 10.27 10.28 10.23 10.26 521883
2015-10-14 10.22 10.25 10.21 10.24 256882
2015-10-15 10.22 10.26 10.21 10.23 307161
2015-10-16 10.22 10.29 10.21 10.29 300688
2015-10-19 10.26 10.32 10.26 10.28 180116
2015-10-20 10.27 10.32 10.26 10.29 271662
2015-10-21 10.29 10.33 10.28 10.29 316905
2015-10-22 10.31 10.36 10.30 10.32 282627
2015-10-23 10.34 10.43 10.31 10.37 460847
2015-10-26 10.35 10.37 10.32 10.33 211358
2015-10-27 10.33 10.34 10.27 10.29 441851
2015-10-28 10.28 10.41 10.28 10.34 313537
2015-10-29 10.32 10.38 10.30 10.36 234894
2015-10-30 10.39 10.41 10.34 10.39 355123
2015-11-02 10.39 10.45 10.38 10.45 391035
2015-11-03 10.41 10.43 10.36 10.41 638141
2015-11-04 10.41 10.44 10.35 10.37 410142
2015-11-05 10.35 10.39 10.28 10.35 370665
2015-11-06 10.31 10.35 10.24 10.32 550517
2015-11-09 10.30 10.32 10.26 10.29 542784
2015-11-10 10.26 10.31 10.21 10.29 464810
2015-11-11 10.27 10.28 10.23 10.25 446917
2015-11-12 10.14 10.14 10.07 10.08 473594
2015-11-13 10.06 10.07 9.99 10.00 578783
2015-11-16 9.97 10.04 9.95 9.99 492390
2015-11-17 10.00 10.05 9.98 9.99 463323
2015-11-18 9.99 10.07 9.96 10.05 391662
2015-11-19 10.02 10.03 9.98 9.98 266113
2015-11-20 9.98 10.00 9.93 9.93 606428
2015-11-23 9.97 9.99 9.93 9.97 634329
2015-11-24 9.89 10.00 9.88 9.96 442695
2015-11-25 9.95 10.00 9.92 9.98 354522
2015-11-27 9.96 9.99 9.92 9.93 300464
2015-11-30 9.99 10.00 9.93 9.96 469485
2015-12-01 9.97 10.08 9.97 10.06 543292
2015-12-02 10.01 10.13 10.01 10.03 513388
2015-12-03 10.04 10.09 10.03 10.07 607319
2015-12-04 10.04 10.09 10.03 10.07 337698
2015-12-07 10.03 10.05 9.91 9.93 1067143
2015-12-08 9.89 9.94 9.83 9.85 800765
2015-12-09 9.74 9.92 9.74 9.90 645309
2015-12-10 9.84 9.84 9.80 9.81 451984
2015-12-11 9.74 9.77 9.47 9.49 1602865
2015-12-14 9.42 9.48 9.26 9.42 1750417
2015-12-15 9.45 9.70 9.44 9.57 1472719
2015-12-16 9.63 9.80 9.60 9.78 1103300
2015-12-17 9.80 9.85 9.70 9.80 1305827
2015-12-18 9.80 9.87 9.74 9.85 1014220
2015-12-21 9.85 9.87 9.70 9.73 987848
2015-12-22 9.71 9.77 9.70 9.75 1147506
2015-12-23 9.77 9.91 9.77 9.91 1192044
2015-12-24 9.90 10.04 9.89 10.02 846565
2015-12-28 9.95 10.04 9.95 9.96 1052164
2015-12-29 9.75 9.96 9.74 9.90 2159279
2015-12-30 9.85 9.95 9.81 9.81 824559
2015-12-31 9.77 9.85 9.75 9.78 723772
2016-01-04 9.71 9.80 9.67 9.73 1273922
2016-01-05 9.77 9.88 9.76 9.80 1179340
2016-01-06 9.73 9.91 9.73 9.82 1362026
2016-01-07 9.77 9.83 9.74 9.82 1392507
2016-01-08 9.89 9.92 9.79 9.82 843221
2016-01-11 9.83 9.87 9.76 9.80 738435
2016-01-12 9.81 9.85 9.71 9.81 644141
2016-01-13 9.79 9.79 9.62 9.66 836184
2016-01-14 9.66 9.69 9.52 9.62 954814
2016-01-15 9.55 9.55 9.38 9.47 1293592
2016-01-19 9.50 9.52 9.31 9.34 1161516
2016-01-20 9.29 9.29 9.13 9.20 2262552
2016-01-21 9.19 9.26 9.13 9.21 822273
2016-01-22 9.29 9.46 9.25 9.40 570187
2016-01-25 9.36 9.39 9.30 9.30 642444
2016-01-26 9.31 9.52 9.31 9.48 584237
2016-01-27 9.44 9.55 9.40 9.41 569609
2016-01-28 9.48 9.54 9.41 9.47 1128177
2016-01-29 9.47 9.72 9.45 9.61 554584
2016-02-01 9.65 9.65 9.52 9.53 456316
2016-02-02 9.39 9.53 9.37 9.50 489523
2016-02-03 9.53 9.54 9.44 9.54 325491
2016-02-04 9.51 9.57 9.50 9.50 292015
2016-02-05 9.49 9.55 9.45 9.53 468717
2016-02-08 9.48 9.48 9.34 9.39 521680
2016-02-09 9.30 9.37 9.27 9.37 801115
2016-02-10 9.36 9.39 9.25 9.35 575912
2016-02-11 9.22 9.28 9.16 9.22 512741
2016-02-12 9.25 9.35 9.17 9.22 687022
2016-02-16 9.27 9.32 9.17 9.24 651231
2016-02-17 9.28 9.40 9.26 9.37 511055
2016-02-18 9.36 9.45 9.36 9.41 503242
2016-02-19 9.36 9.50 9.36 9.49 436660
2016-02-22 9.55 9.57 9.47 9.54 1002897
2016-02-23 9.50 9.56 9.45 9.55 1061645
2016-02-24 9.48 9.57 9.43 9.56 728528
2016-02-25 9.56 9.63 9.50 9.62 619378
2016-02-26 9.65 9.73 9.60 9.69 807140
2016-02-29 9.71 9.80 9.66 9.77 796491
2016-03-01 9.81 9.87 9.78 9.87 674423
2016-03-02 9.86 9.89 9.75 9.80 478740
2016-03-03 9.79 9.88 9.77 9.88 1079183
2016-03-04 9.90 10.00 9.83 9.95 736941
2016-03-07 9.96 9.97 9.93 9.95 547969
2016-03-08 9.93 9.97 9.91 9.91 650741
2016-03-09 9.92 9.96 9.92 9.94 521467
2016-03-10 9.96 10.00 9.90 9.91 453872
2016-03-11 9.95 10.02 9.95 10.01 373509
2016-03-14 9.97 10.00 9.95 9.98 682552
2016-03-15 9.93 9.95 9.83 9.87 682274
2016-03-16 9.88 9.98 9.86 9.96 246221
2016-03-17 9.97 10.04 9.97 10.03 419832
2016-03-18 10.00 10.12 9.90 10.04 371646
2016-03-21 10.04 10.09 10.03 10.06 311204
2016-03-22 10.01 10.10 10.01 10.08 364527
2016-03-23 10.10 10.15 10.04 10.08 338486
2016-03-24 10.03 10.03 9.93 9.98 334258
2016-03-28 9.98 9.98 9.86 9.86 410823
2016-03-29 9.85 9.90 9.71 9.81 1112565
2016-03-30 9.83 9.90 9.79 9.85 746823
2016-03-31 9.88 10.00 9.88 9.97 585819
2016-04-01 9.95 9.98 9.90 9.96 276892
2016-04-04 9.90 9.95 9.86 9.87 463491
2016-04-05 9.83 9.87 9.80 9.81 272736
2016-04-06 9.80 9.90 9.80 9.89 375332
2016-04-07 9.84 9.89 9.82 9.88 315648
2016-04-08 9.91 9.97 9.89 9.94 210051
2016-04-11 10.09 10.09 9.98 10.01 517415
2016-04-12 9.99 10.12 9.99 10.05 611149
2016-04-13 10.03 10.11 10.03 10.11 399847
2016-04-14 10.05 10.13 10.05 10.10 301814
2016-04-15 10.07 10.12 10.06 10.10 408979
2016-04-18 10.10 10.14 10.08 10.14 374637
2016-04-19 10.14 10.23 10.13 10.20 593460
2016-04-20 10.21 10.29 10.21 10.25 471872
2016-04-21 10.27 10.30 10.23 10.23 423307
2016-04-22 10.25 10.27 10.21 10.24 302994
2016-04-25 10.24 10.25 10.16 10.21 276580
2016-04-26 10.20 10.25 10.16 10.21 295621
2016-04-27 10.21 10.30 10.21 10.30 471820
2016-04-28 10.28 10.32 10.26 10.29 339978
2016-04-29 10.29 10.32 10.25 10.28 412109
2016-05-02 10.29 10.33 10.26 10.30 369772
2016-05-03 10.22 10.28 10.18 10.28 513700
2016-05-04 10.25 10.26 10.22 10.23 201935
2016-05-05 10.25 10.28 10.21 10.22 253228
2016-05-06 10.20 10.26 10.20 10.23 270891
2016-05-09 10.22 10.24 10.19 10.24 325762
2016-05-10 10.25 10.40 10.23 10.31 485818
2016-05-11 10.31 10.32 10.24 10.28 377523
2016-05-12 10.25 10.26 10.16 10.21 303351
2016-05-13 10.21 10.23 10.16 10.21 172340
2016-05-16 10.21 10.23 10.17 10.20 336379
2016-05-17 10.22 10.22 10.19 10.22 171201
2016-05-18 10.22 10.27 10.19 10.19 277341
2016-05-19 10.17 10.19 10.08 10.10 324428
2016-05-20 10.08 10.24 10.08 10.24 291160
2016-05-23 10.25 10.27 10.18 10.20 260086
2016-05-24 10.20 10.26 10.20 10.24 266989
2016-05-25 10.22 10.29 10.22 10.24 462034
2016-05-26 10.27 10.28 10.23 10.23 324126
2016-05-27 10.25 10.27 10.24 10.27 259015
2016-05-31 10.29 10.39 10.23 10.27 826238
2016-06-01 10.29 10.29 10.22 10.22 534846
2016-06-02 10.22 10.30 10.22 10.30 336208
2016-06-03 10.26 10.31 10.26 10.27 372362
2016-06-06 10.34 10.43 10.31 10.40 825797
2016-06-07 10.42 10.47 10.42 10.44 659422
2016-06-08 10.45 10.50 10.45 10.50 453049
2016-06-09 10.50 10.50 10.41 10.47 537098
2016-06-10 10.47 10.48 10.43 10.45 364951
2016-06-13 10.37 10.41 10.33 10.35 313362
2016-06-14 10.34 10.34 10.24 10.29 319153
2016-06-15 10.30 10.30 10.23 10.24 196814
2016-06-16 10.23 10.24 10.19 10.22 269215
2016-06-17 10.25 10.26 10.20 10.26 405059
2016-06-20 10.32 10.36 10.28 10.36 277907
2016-06-21 10.36 10.41 10.35 10.40 187543
2016-06-22 10.42 10.43 10.39 10.40 341394
2016-06-23 10.40 10.43 10.39 10.39 335871
2016-06-24 10.15 10.40 10.14 10.28 536621
2016-06-27 10.24 10.27 10.12 10.12 505285
2016-06-28 10.19 10.27 10.19 10.24 311674
2016-06-29 10.25 10.38 10.25 10.37 743744
2016-06-30 10.37 10.45 10.35 10.44 434688
2016-07-01 10.44 10.50 10.41 10.44 460391
2016-07-05 10.38 10.45 10.36 10.38 458684
2016-07-06 10.39 10.50 10.38 10.47 491052
2016-07-07 10.50 10.60 10.49 10.57 1132633
2016-07-08 10.58 10.68 10.58 10.66 406574
2016-07-11 10.71 10.74 10.70 10.71 599170
2016-07-12 10.75 10.82 10.72 10.72 382543
2016-07-13 10.70 10.74 10.65 10.66 586815
2016-07-14 10.68 10.71 10.66 10.67 176420
2016-07-15 10.68 10.71 10.68 10.71 450298
2016-07-18 10.72 10.74 10.66 10.70 301648
2016-07-19 10.70 10.72 10.65 10.67 243617
2016-07-20 10.68 10.80 10.66 10.79 426957
2016-07-21 10.79 10.80 10.75 10.79 151246
2016-07-22 10.76 10.83 10.76 10.83 265501
2016-07-25 10.83 10.83 10.76 10.80 252675
2016-07-26 10.79 10.83 10.76 10.79 320493
2016-07-27 10.83 10.83 10.73 10.75 299868
2016-07-28 10.71 10.72 10.65 10.69 335510
2016-07-29 10.70 10.76 10.65 10.76 407289
2016-08-01 10.75 10.77 10.65 10.72 501567
2016-08-02 10.61 10.68 10.60 10.63 370588
2016-08-03 10.61 10.65 10.60 10.64 253436
2016-08-04 10.68 10.70 10.66 10.67 329268
2016-08-05 10.70 10.79 10.69 10.79 257952
2016-08-08 10.79 10.84 10.75 10.80 332789
2016-08-09 10.80 10.86 10.78 10.83 236627
2016-08-10 10.82 10.86 10.78 10.77 429927
2016-08-11 10.82 10.87 10.79 10.81 311832
2016-08-12 10.84 10.86 10.79 10.82 412661
2016-08-15 10.83 10.86 10.81 10.83 256718
2016-08-16 10.85 10.87 10.78 10.80 317716
2016-08-17 10.78 10.82 10.76 10.81 362905
2016-08-18 10.79 10.87 10.79 10.87 267059
2016-08-19 10.82 10.83 10.78 10.80 278139
2016-08-22 10.81 10.85 10.79 10.82 210826
2016-08-23 10.85 10.86 10.81 10.81 392864
2016-08-24 10.83 10.85 10.80 10.80 281274
2016-08-25 10.82 10.86 10.79 10.82 298043
2016-08-26 10.83 10.90 10.82 10.87 376055
2016-08-29 10.88 10.93 10.88 10.91 201179
2016-08-30 10.93 10.93 10.88 10.89 329475
2016-08-31 10.92 10.93 10.86 10.88 235770
2016-09-01 10.90 10.93 10.86 10.92 355963
2016-09-02 10.94 10.98 10.93 10.95 232154
2016-09-06 10.93 10.97 10.91 10.91 341270
2016-09-07 10.94 10.98 10.91 10.95 296521
2016-09-08 10.91 10.95 10.90 10.93 289171
2016-09-09 10.90 10.91 10.78 10.80 369461
2016-09-12 10.75 10.79 10.70 10.68 396658
2016-09-13 10.65 10.70 10.52 10.55 1030005
2016-09-14 10.52 10.64 10.51 10.53 442062
2016-09-15 10.51 10.65 10.51 10.63 271916
2016-09-16 10.62 10.63 10.55 10.56 289237
2016-09-19 10.58 10.61 10.52 10.52 482941
2016-09-20 10.53 10.56 10.51 10.52 338902
2016-09-21 10.58 10.71 10.54 10.70 612072
2016-09-22 10.73 10.78 10.68 10.77 343676
2016-09-23 10.77 10.81 10.73 10.78 389576
2016-09-26 10.76 10.77 10.66 10.67 218498
2016-09-27 10.66 10.74 10.61 10.71 359128
2016-09-28 10.72 10.77 10.68 10.75 314190
2016-09-29 10.76 10.77 10.67 10.69 219910
2016-09-30 10.71 10.84 10.71 10.82 434080
2016-10-03 10.80 10.80 10.73 10.80 311308
2016-10-04 10.76 10.81 10.73 10.73 226606
2016-10-05 10.76 10.77 10.70 10.72 324633
2016-10-06 10.73 10.77 10.72 10.76 332912
2016-10-07 10.77 10.77 10.73 10.73 386661
2016-10-10 10.76 10.85 10.76 10.84 231808
2016-10-11 10.84 10.84 10.73 10.69 349652
2016-10-12 10.68 10.69 10.61 10.61 370928
2016-10-13 10.59 10.64 10.57 10.58 454716
2016-10-14 10.58 10.62 10.55 10.57 287075
2016-10-17 10.56 10.62 10.52 10.52 228609
2016-10-18 10.57 10.61 10.53 10.57 443257
2016-10-19 10.59 10.68 10.57 10.68 361450
2016-10-20 10.68 10.68 10.64 10.68 207542
2016-10-21 10.62 10.75 10.62 10.75 303478
2016-10-24 10.71 10.74 10.63 10.66 286891
2016-10-25 10.66 10.68 10.65 10.66 292177
2016-10-26 10.66 10.72 10.63 10.66 554754
2016-10-27 10.69 10.77 10.55 10.58 834135
2016-10-28 10.53 10.58 10.52 10.54 319699
2016-10-31 10.58 10.58 10.52 10.52 336187
2016-11-01 10.53 10.54 10.38 10.42 461339
2016-11-02 10.35 10.37 10.26 10.29 666385
2016-11-03 10.28 10.32 10.21 10.23 449022
2016-11-04 10.23 10.28 10.22 10.25 402725
2016-11-07 10.35 10.38 10.32 10.37 451791
2016-11-08 10.34 10.41 10.28 10.31 575484
2016-11-09 10.24 10.32 10.10 10.21 510931
2016-11-10 10.21 10.22 10.01 10.01 737671
2016-11-11 9.96 10.00 9.86 9.90 1035968
2016-11-14 9.90 10.07 9.90 10.05 920238
2016-11-15 10.05 10.20 10.05 10.19 584626
2016-11-16 10.22 10.23 10.16 10.23 338561
2016-11-17 10.29 10.31 10.16 10.16 371245
2016-11-18 10.20 10.26 10.19 10.26 229132
2016-11-21 10.29 10.33 10.25 10.31 276111
2016-11-22 10.34 10.38 10.34 10.38 296616
2016-11-23 10.36 10.37 10.32 10.36 205399
2016-11-25 10.37 10.47 10.37 10.45 120015
2016-11-28 10.43 10.47 10.43 10.44 362184
2016-11-29 10.42 10.47 10.41 10.44 286712
2016-11-30 10.47 10.52 10.45 10.48 674112
2016-12-01 10.49 10.49 10.41 10.44 350910
2016-12-02 10.45 10.50 10.40 10.48 260254
2016-12-05 10.52 10.63 10.49 10.62 455409
2016-12-06 10.62 10.67 10.59 10.67 216073
2016-12-07 10.65 10.73 10.65 10.64 252468
2016-12-08 10.65 10.65 10.59 10.63 455540
2016-12-09 10.60 10.70 10.60 10.70 348044
2016-12-12 10.70 10.74 10.67 10.70 312834
2016-12-13 10.69 10.73 10.65 10.65 1064607
2016-12-14 10.62 10.69 10.61 10.61 423165
2016-12-15 10.57 10.64 10.57 10.60 556140
2016-12-16 10.58 10.67 10.58 10.67 592559
2016-12-19 10.69 10.71 10.67 10.68 313609
2016-12-20 10.69 10.71 10.67 10.68 296918
2016-12-21 10.65 10.69 10.57 10.61 582953
2016-12-22 10.62 10.64 10.60 10.63 329268
2016-12-23 10.63 10.67 10.62 10.66 290228
2016-12-27 10.65 10.71 10.65 10.58 380950
2016-12-28 10.64 10.73 10.61 10.72 499801
2016-12-29 10.71 10.80 10.71 10.80 339826
2016-12-30 10.78 10.85 10.76 10.83 466870
2017-01-03 10.90 10.94 10.87 10.93 1212556
2017-01-04 10.91 11.07 10.91 11.06 1184873
2017-01-05 11.06 11.06 10.99 11.02 820202
2017-01-06 11.00 11.07 10.96 11.05 569983
2017-01-09 11.06 11.09 11.03 11.06 719163
2017-01-10 11.07 11.08 11.04 11.06 426718
2017-01-11 11.03 11.10 10.91 10.95 856276
2017-01-12 10.95 10.98 10.91 10.95 434349
2017-01-13 10.97 11.00 10.96 10.99 380490
2017-01-17 11.01 11.01 10.94 10.96 447913
2017-01-18 10.96 11.02 10.95 11.00 342564
2017-01-19 10.96 11.02 10.96 10.98 375774
2017-01-20 11.00 11.01 10.96 10.99 246291
2017-01-23 10.99 11.03 10.95 11.03 383187
2017-01-24 11.07 11.07 11.00 11.03 410501
2017-01-25 11.07 11.14 11.05 11.11 674134
2017-01-26 11.16 11.17 11.12 11.14 437864
2017-01-27 11.17 11.17 11.12 11.12 254624
2017-01-30 11.07 11.11 11.03 11.05 351773
2017-01-31 11.04 11.05 10.99 11.05 418175
2017-02-01 11.06 11.06 11.03 11.05 340735
2017-02-02 11.05 11.05 11.04 11.05 251472
2017-02-03 11.07 11.07 11.04 11.05 750683
2017-02-06 11.07 11.10 11.03 11.09 543279
2017-02-07 11.13 11.16 11.09 11.12 401448
2017-02-08 11.09 11.12 11.09 11.11 195062
2017-02-09 11.13 11.14 11.10 11.11 324104
2017-02-10 11.13 11.13 11.08 11.10 355609
2017-02-13 11.07 11.11 11.05 11.09 301233
2017-02-14 11.06 11.08 11.02 11.02 465131
2017-02-15 11.02 11.05 11.02 11.04 267884
2017-02-16 11.05 11.05 11.01 11.01 220536
2017-02-17 11.00 11.02 10.99 10.99 256928
2017-02-21 10.99 11.07 10.99 11.07 317397
2017-02-22 11.07 11.09 11.04 11.06 313337
2017-02-23 11.09 11.10 11.08 11.09 325255
2017-02-24 11.08 11.10 11.07 11.10 172632
2017-02-27 11.12 11.14 11.11 11.13 173748
2017-02-28 11.14 11.17 11.10 11.16 272377
2017-03-01 11.19 11.20 11.16 11.18 263470
2017-03-02 11.16 11.18 11.09 11.10 378408
2017-03-03 11.11 11.15 11.06 11.10 369319
2017-03-06 11.09 11.12 11.03 11.05 498933
2017-03-07 11.06 11.08 10.97 10.99 874873
2017-03-08 11.00 11.00 10.92 10.95 708495
2017-03-09 10.91 10.93 10.81 10.87 985998
2017-03-10 10.90 10.90 10.83 10.86 472679
2017-03-13 10.80 10.81 10.71 10.73 689786
2017-03-14 10.70 10.71 10.63 10.63 889541
2017-03-15 10.63 10.78 10.60 10.76 1230572
2017-03-16 10.77 10.80 10.68 10.70 556147
2017-03-17 10.72 10.78 10.72 10.76 537568
2017-03-20 10.78 10.84 10.75 10.82 319170
2017-03-21 10.83 10.84 10.68 10.74 858108
2017-03-22 10.70 10.80 10.70 10.80 629687
2017-03-23 10.78 10.82 10.76 10.79 325364
2017-03-24 10.81 10.83 10.78 10.78 222779
2017-03-27 10.75 10.81 10.74 10.79 336678
2017-03-28 10.80 10.90 10.80 10.87 542013
2017-03-29 10.88 10.93 10.85 10.88 475693
2017-03-30 10.88 10.93 10.88 10.91 453020
2017-03-31 10.93 10.96 10.92 10.92 404338
2017-04-03 10.92 10.97 10.91 10.94 300213
2017-04-04 10.95 10.96 10.91 10.93 271457
2017-04-05 10.94 11.00 10.94 10.98 567128
2017-04-06 10.98 11.01 10.97 10.99 361384
2017-04-07 10.99 11.05 10.99 11.01 452522
2017-04-10 11.03 11.07 11.03 11.00 378022
2017-04-11 11.02 11.05 10.98 11.05 384457
2017-04-12 11.04 11.06 11.02 11.03 539211
2017-04-13 11.04 11.07 11.03 11.05 264581
2017-04-17 11.07 11.07 11.02 11.03 307481
2017-04-18 11.01 11.05 10.97 11.01 239998
2017-04-19 11.03 11.07 11.01 11.04 213615
2017-04-20 11.05 11.15 11.02 11.13 476442
2017-04-21 11.14 11.15 11.11 11.14 671578
2017-04-24 11.18 11.19 11.13 11.19 344799
2017-04-25 11.19 11.27 11.17 11.25 664288
2017-04-26 11.25 11.25 11.17 11.22 377003
2017-04-27 11.23 11.29 11.21 11.25 686861
2017-04-28 11.25 11.27 11.23 11.27 409072
2017-05-01 11.29 11.33 11.21 11.24 495816
2017-05-02 11.23 11.27 11.21 11.21 335474
2017-05-03 11.21 11.25 11.18 11.19 460413
2017-05-04 11.19 11.20 11.07 11.14 525244
2017-05-05 11.16 11.17 11.12 11.15 302160
2017-05-08 11.17 11.17 11.08 11.14 294130
2017-05-09 11.14 11.14 11.11 11.11 335388
2017-05-10 11.11 11.20 11.11 11.13 344752
2017-05-11 11.11 11.12 11.04 11.08 367822
2017-05-12 11.10 11.17 11.08 11.17 240279
2017-05-15 11.15 11.17 11.12 11.12 266627
2017-05-16 11.12 11.14 11.11 11.11 245489
2017-05-17 11.08 11.09 10.98 11.02 471772
2017-05-18 11.00 11.05 10.99 11.05 289756
2017-05-19 11.05 11.10 11.04 11.09 262457
2017-05-22 11.08 11.11 11.05 11.07 279146
2017-05-23 11.11 11.13 11.08 11.13 282855
2017-05-24 11.11 11.16 11.11 11.13 232916
2017-05-25 11.15 11.17 11.14 11.16 189958
2017-05-26 11.16 11.16 11.11 11.16 168345
2017-05-30 11.14 11.18 11.11 11.13 312965
2017-05-31 11.16 11.17 11.12 11.15 208659
2017-06-01 11.16 11.21 11.11 11.14 285944
2017-06-02 11.13 11.18 11.13 11.17 177003
2017-06-05 11.18 11.20 11.16 11.20 165169
2017-06-06 11.18 11.20 11.16 11.19 165110
2017-06-07 11.19 11.20 11.10 11.15 525614
2017-06-08 11.13 11.15 11.12 11.13 266737
2017-06-09 11.14 11.17 11.10 11.15 217715
2017-06-12 11.13 11.15 11.11 11.07 175405
2017-06-13 11.06 11.12 11.02 11.02 358036
2017-06-14 11.04 11.10 11.03 11.06 303709
2017-06-15 11.03 11.05 10.99 11.03 331039
2017-06-16 11.04 11.04 10.97 11.02 291947
2017-06-19 11.09 11.09 11.02 11.07 328754
2017-06-20 11.04 11.04 10.99 11.01 205520
2017-06-21 10.99 11.03 10.92 10.92 758808
2017-06-22 10.96 10.98 10.92 10.95 521960
2017-06-23 10.96 10.96 10.91 10.94 369586
2017-06-26 10.97 10.99 10.92 10.92 445289
2017-06-27 10.93 10.98 10.91 10.95 347552
2017-06-28 10.97 11.05 10.96 11.05 273361
2017-06-29 11.04 11.04 10.92 10.96 478079
2017-06-30 11.00 11.01 10.95 10.96 288779
2017-07-03 11.00 11.10 10.99 11.10 201396
2017-07-05 11.09 11.10 11.01 11.02 426224
2017-07-06 11.01 11.01 10.96 10.99 294861
2017-07-07 11.00 11.03 10.95 11.01 400546
2017-07-10 11.02 11.03 10.98 11.01 312265
2017-07-11 11.03 11.07 11.03 10.98 511301
2017-07-12 11.03 11.06 11.02 11.05 261229
2017-07-13 11.03 11.04 11.00 11.03 296455
2017-07-14 11.08 11.09 11.06 11.07 312089
2017-07-17 11.09 11.10 11.04 11.04 230617
2017-07-18 11.06 11.08 11.04 11.04 221101
2017-07-19 11.05 11.15 11.05 11.13 406106
2017-07-20 11.16 11.17 11.12 11.17 234338
2017-07-21 11.16 11.16 11.11 11.15 158663
2017-07-24 11.13 11.15 11.13 11.13 188569
2017-07-25 11.16 11.20 11.14 11.20 329307
2017-07-26 11.22 11.26 11.18 11.25 530104
2017-07-27 11.25 11.26 11.23 11.25 283200
2017-07-28 11.25 11.32 11.25 11.30 319573
2017-07-31 11.34 11.37 11.31 11.34 365845
2017-08-01 11.34 11.35 11.21 11.24 726540
2017-08-02 11.27 11.28 11.24 11.28 239554
2017-08-03 11.30 11.31 11.26 11.30 270968
2017-08-04 11.33 11.34 11.29 11.33 420072
2017-08-07 11.34 11.34 11.25 11.29 341050
2017-08-08 11.24 11.27 11.14 11.16 509257
2017-08-09 11.14 11.19 11.12 11.15 379178
2017-08-10 11.14 11.14 10.95 10.96 613463
2017-08-11 10.97 11.10 10.91 11.03 519984
2017-08-14 11.06 11.10 11.00 11.05 318855
2017-08-15 11.05 11.07 11.00 11.03 202575
2017-08-16 11.03 11.06 11.01 11.02 245678
2017-08-17 11.02 11.05 10.97 10.99 393366
2017-08-18 10.99 11.04 10.96 11.03 332657
2017-08-21 11.00 11.04 11.00 11.00 236518
2017-08-22 11.01 11.06 11.01 11.04 229959
2017-08-23 11.03 11.07 11.02 11.06 322279
2017-08-24 11.05 11.07 11.01 11.02 307275
2017-08-25 11.06 11.08 11.03 11.08 628945
2017-08-28 11.10 11.12 11.09 11.12 313625
2017-08-29 11.10 11.14 11.08 11.14 232336
2017-08-30 11.12 11.14 11.10 11.14 295999
2017-08-31 11.17 11.17 11.13 11.13 305897
2017-09-01 11.16 11.20 11.13 11.20 208965
2017-09-05 11.18 11.20 11.14 11.16 262127
2017-09-06 11.17 11.21 11.17 11.20 254607
2017-09-07 11.20 11.22 11.15 11.16 384144
2017-09-08 11.18 11.19 11.05 11.13 570675
2017-09-11 11.15 11.20 11.11 11.18 349207
2017-09-12 11.17 11.21 11.17 11.19 222653
2017-09-13 11.16 11.21 11.15 11.08 260991
2017-09-14 11.09 11.15 11.08 11.11 282288
2017-09-15 11.17 11.17 11.09 11.10 259752
2017-09-18 11.10 11.11 11.06 11.06 502540
2017-09-19 11.09 11.11 11.07 11.07 370067
2017-09-20 11.10 11.14 11.09 11.14 323899
2017-09-21 11.14 11.18 11.13 11.14 182794
2017-09-22 11.15 11.19 11.15 11.17 182034
2017-09-25 11.19 11.20 11.15 11.15 209374
2017-09-26 11.17 11.23 11.17 11.20 343191
2017-09-27 11.23 11.27 11.20 11.25 252581
2017-09-28 11.24 11.28 11.22 11.23 167083
2017-09-29 11.27 11.30 11.26 11.30 243181
2017-10-02 11.31 11.33 11.27 11.28 210425
2017-10-03 11.31 11.32 11.28 11.31 169063
2017-10-04 11.32 11.34 11.28 11.34 202745
2017-10-05 11.35 11.38 11.32 11.37 305119
2017-10-06 11.37 11.39 11.32 11.33 257843
2017-10-09 11.35 11.43 11.33 11.42 4305407
2017-10-10 11.42 11.47 11.40 11.41 270982
2017-10-11 11.43 11.45 11.41 11.43 186056
2017-10-12 11.44 11.47 11.43 11.40 175581
2017-10-13 11.44 11.44 11.35 11.39 166584
2017-10-16 11.41 11.41 11.34 11.37 219101
2017-10-17 11.39 11.40 11.33 11.36 235641
2017-10-18 11.34 11.35 11.29 11.29 219477
2017-10-19 11.30 11.34 11.28 11.34 165639
2017-10-20 11.36 11.42 11.36 11.40 123669
2017-10-23 11.40 11.40 11.34 11.38 193370
2017-10-24 11.35 11.41 11.33 11.35 224267
2017-10-25 11.34 11.35 11.22 11.22 276310
2017-10-26 11.25 11.27 11.12 11.13 333583
2017-10-27 11.19 11.25 11.10 11.25 896266
2017-10-30 11.20 11.23 11.18 11.19 301705
2017-10-31 11.23 11.23 11.17 11.18 343964
2017-11-01 11.22 11.22 11.19 11.20 287342
2017-11-02 11.18 11.22 11.12 11.14 412777
2017-11-03 11.17 11.18 11.14 11.14 601124
2017-11-06 11.16 11.22 11.15 11.20 241655
2017-11-07 11.22 11.23 11.14 11.14 449625
2017-11-08 11.16 11.17 11.09 11.10 348050
2017-11-09 11.08 11.09 11.02 11.06 517756
2017-11-10 11.06 11.08 10.96 11.01 621510
2017-11-13 11.01 11.05 10.98 10.91 362612
2017-11-14 10.94 10.94 10.78 10.78 729334
2017-11-15 10.77 10.81 10.69 10.75 1094389
2017-11-16 10.83 10.97 10.83 10.93 990845
2017-11-17 10.94 11.01 10.94 10.95 540118
2017-11-20 10.98 10.98 10.85 10.88 530776
2017-11-21 10.90 10.94 10.90 10.93 436414
2017-11-22 10.94 11.00 10.93 11.00 281717
2017-11-24 10.97 11.03 10.97 11.03 95871
2017-11-27 11.00 11.02 10.97 10.98 319717
2017-11-28 11.01 11.04 10.98 11.04 380995
2017-11-29 11.03 11.03 10.98 11.01 498058
2017-11-30 11.02 11.04 10.96 10.96 391663
2017-12-01 10.96 11.08 10.94 11.07 324168
2017-12-04 11.10 11.16 11.05 11.09 345914
2017-12-05 11.10 11.10 11.02 11.04 296160
2017-12-06 11.06 11.14 11.03 11.10 508526
2017-12-07 11.09 11.10 11.03 11.05 370925
2017-12-08 11.09 11.09 11.04 11.09 346489
2017-12-11 11.03 11.03 10.99 11.00 264326
2017-12-12 11.04 11.07 11.02 11.06 271703
2017-12-13 11.05 11.06 10.99 10.99 321418
2017-12-14 11.00 11.04 10.98 10.99 211154
2017-12-15 11.00 11.00 10.94 10.95 416855
2017-12-18 10.97 11.02 10.96 10.96 265307
2017-12-19 10.98 11.00 10.96 10.96 487312
2017-12-20 10.98 11.00 10.97 10.99 331111
2017-12-21 10.97 11.02 10.97 11.00 203499
2017-12-22 11.02 11.07 10.94 10.94 534206
2017-12-26 10.94 11.06 10.94 11.00 370753
2017-12-27 11.02 11.04 10.98 10.91 613800
2017-12-28 10.96 10.98 10.94 10.97 256083
2017-12-29 10.98 11.00 10.92 10.94 373802
2018-01-02 10.96 11.07 10.94 11.01 569872
2018-01-03 11.02 11.05 11.00 11.01 575113
2018-01-04 11.05 11.11 11.04 11.05 700345
2018-01-05 11.07 11.11 11.03 11.04 655359
2018-01-08 11.03 11.10 11.03 11.10 235269
2018-01-09 11.12 11.12 11.03 11.04 330562
2018-01-10 11.04 11.04 10.97 10.99 588941
2018-01-11 11.01 11.06 11.01 11.05 223156
2018-01-12 11.06 11.07 10.98 10.98 385938
2018-01-16 11.04 11.05 10.97 10.99 572622
2018-01-17 11.00 11.03 10.97 10.97 642140
2018-01-18 10.96 11.02 10.92 10.93 456384
2018-01-19 10.93 10.96 10.88 10.93 543981
2018-01-22 10.94 11.00 10.91 10.99 333233
2018-01-23 10.97 11.01 10.96 11.00 396066
2018-01-24 11.02 11.07 11.00 11.03 347165
2018-01-25 11.04 11.06 11.00 11.03 451598
2018-01-26 11.06 11.06 11.03 11.06 198127
2018-01-29 11.03 11.03 10.94 10.96 555898
2018-01-30 10.89 10.90 10.83 10.85 734205
2018-01-31 10.86 10.94 10.86 10.87 377784
2018-02-01 10.81 10.92 10.79 10.88 528879
2018-02-02 10.85 10.88 10.76 10.79 586050
2018-02-05 10.76 10.81 10.54 10.57 1296884
2018-02-06 10.52 10.71 10.46 10.71 683322
2018-02-07 10.65 10.79 10.65 10.72 521088
2018-02-08 10.73 10.75 10.61 10.61 432459
2018-02-09 10.64 10.65 10.47 10.57 966543
2018-02-12 10.58 10.75 10.55 10.73 619134
2018-02-13 10.72 10.72 10.63 10.56 223069
2018-02-14 10.53 10.56 10.52 10.55 334483
2018-02-15 10.55 10.61 10.55 10.58 373604
2018-02-16 10.59 10.67 10.59 10.67 284947
2018-02-20 10.65 10.65 10.61 10.64 267500
2018-02-21 10.61 10.70 10.61 10.63 336015
2018-02-22 10.66 10.71 10.65 10.69 297354
2018-02-23 10.69 10.72 10.64 10.67 486985
2018-02-26 10.67 10.73 10.63 10.64 449889
2018-02-27 10.65 10.67 10.60 10.61 450124
2018-02-28 10.65 10.67 10.56 10.56 523966
2018-03-01 10.59 10.61 10.54 10.56 397522
2018-03-02 10.53 10.57 10.52 10.55 668816
2018-03-05 10.55 10.56 10.52 10.54 291740
2018-03-06 10.55 10.62 10.55 10.61 279938
2018-03-07 10.56 10.62 10.54 10.58 310795
2018-03-08 10.58 10.67 10.58 10.67 473341
2018-03-09 10.67 10.69 10.66 10.68 325871
2018-03-12 10.72 10.73 10.63 10.65 309770
2018-03-13 10.65 10.70 10.62 10.58 570441
2018-03-14 10.62 10.62 10.55 10.58 477688
2018-03-15 10.58 10.60 10.55 10.57 270372
2018-03-16 10.55 10.58 10.54 10.56 402298
2018-03-19 10.54 10.55 10.49 10.52 382095
2018-03-20 10.52 10.53 10.49 10.53 406405
2018-03-21 10.53 10.53 10.47 10.50 817026
2018-03-22 10.48 10.51 10.45 10.47 425071
2018-03-23 10.47 10.52 10.41 10.42 637589
2018-03-26 10.44 10.51 10.44 10.51 361714
2018-03-27 10.51 10.53 10.44 10.52 440309
2018-03-28 10.51 10.56 10.49 10.55 419284
2018-03-29 10.60 10.62 10.56 10.59 556550
2018-04-02 10.59 10.60 10.54 10.56 257692
2018-04-03 10.56 10.58 10.52 10.55 291109
2018-04-04 10.49 10.57 10.49 10.56 244535
2018-04-05 10.58 10.60 10.56 10.60 160669
2018-04-06 10.55 10.59 10.54 10.54 226103
2018-04-09 10.54 10.66 10.53 10.64 479795
2018-04-10 10.67 10.67 10.62 10.63 352234
2018-04-11 10.63 10.67 10.62 10.64 196042
2018-04-12 10.64 10.69 10.64 10.58 207382
2018-04-13 10.60 10.65 10.53 10.53 408674
2018-04-16 10.57 10.62 10.56 10.62 272368
2018-04-17 10.62 10.66 10.61 10.65 369232
2018-04-18 10.65 10.70 10.64 10.69 510057
2018-04-19 10.68 10.68 10.63 10.64 262250
2018-04-20 10.65 10.65 10.60 10.60 196581
2018-04-23 10.61 10.61 10.55 10.56 196767
2018-04-24 10.58 10.59 10.55 10.56 230064
2018-04-25 10.57 10.57 10.50 10.50 185091
2018-04-26 10.52 10.58 10.52 10.58 273963
2018-04-27 10.58 10.60 10.53 10.53 245886
2018-04-30 10.58 10.61 10.57 10.61 233011
2018-05-01 10.59 10.62 10.57 10.58 244992
2018-05-02 10.60 10.63 10.57 10.59 325209
2018-05-03 10.59 10.61 10.57 10.60 187893
2018-05-04 10.59 10.66 10.58 10.61 230844
2018-05-07 10.62 10.65 10.61 10.64 175372
2018-05-08 10.64 10.64 10.58 10.60 255921
2018-05-09 10.62 10.62 10.57 10.57 217342
2018-05-10 10.57 10.61 10.57 10.59 160690
2018-05-11 10.59 10.62 10.59 10.62 142634
2018-05-14 10.58 10.58 10.51 10.53 240301
2018-05-15 10.52 10.54 10.51 10.52 168094
2018-05-16 10.54 10.57 10.53 10.53 189007
2018-05-17 10.55 10.56 10.53 10.54 188180
2018-05-18 10.55 10.56 10.53 10.53 132395
2018-05-21 10.55 10.58 10.54 10.54 192035
2018-05-22 10.54 10.56 10.53 10.55 196210
2018-05-23 10.55 10.55 10.53 10.54 162665
2018-05-24 10.55 10.56 10.53 10.56 136972
2018-05-25 10.56 10.58 10.54 10.55 145849
2018-05-29 10.55 10.55 10.52 10.54 200221
2018-05-30 10.55 10.55 10.53 10.54 203103
2018-05-31 10.55 10.57 10.50 10.50 279657
2018-06-01 10.53 10.59 10.52 10.56 256601
2018-06-04 10.55 10.59 10.54 10.57 201476
2018-06-05 10.59 10.59 10.55 10.58 179857
2018-06-06 10.57 10.62 10.57 10.61 196300
2018-06-07 10.60 10.69 10.60 10.64 354480
2018-06-08 10.65 10.66 10.61 10.62 207805
2018-06-11 10.64 10.66 10.60 10.60 418489
2018-06-12 10.60 10.64 10.60 10.63 178131
2018-06-13 10.65 10.65 10.58 10.51 390959
2018-06-14 10.57 10.60 10.53 10.60 174995
2018-06-15 10.59 10.59 10.52 10.52 197530
2018-06-18 10.53 10.55 10.51 10.52 200662
2018-06-19 10.52 10.53 10.50 10.50 201498
2018-06-20 10.52 10.54 10.49 10.49 262985
2018-06-21 10.51 10.53 10.49 10.52 174080
2018-06-22 10.53 10.55 10.52 10.52 213823
2018-06-25 10.50 10.52 10.46 10.47 232095
2018-06-26 10.47 10.51 10.47 10.49 188460
2018-06-27 10.49 10.52 10.49 10.50 194091
2018-06-28 10.50 10.50 10.42 10.44 323091
2018-06-29 10.48 10.49 10.45 10.46 279701
2018-07-02 10.45 10.50 10.44 10.50 170203
2018-07-03 10.51 10.53 10.48 10.50 149723
2018-07-05 10.51 10.53 10.50 10.51 288193
2018-07-06 10.52 10.52 10.50 10.52 157915
2018-07-09 10.52 10.54 10.49 10.49 249733
2018-07-10 10.52 10.53 10.50 10.52 231120
2018-07-11 10.51 10.52 10.50 10.50 182496
2018-07-12 10.52 10.53 10.51 10.46 241614
2018-07-13 10.49 10.51 10.45 10.51 213162
2018-07-16 10.50 10.51 10.48 10.49 181029
2018-07-17 10.49 10.52 10.49 10.50 140074
2018-07-18 10.50 10.52 10.49 10.52 243718
2018-07-19 10.50 10.52 10.49 10.52 355852
2018-07-20 10.50 10.52 10.50 10.50 269832
2018-07-23 10.49 10.52 10.49 10.50 235850
2018-07-24 10.53 10.53 10.49 10.52 458273
2018-07-25 10.51 10.55 10.51 10.54 373969
2018-07-26 10.53 10.55 10.51 10.52 248219
2018-07-27 10.54 10.55 10.51 10.51 306023
2018-07-30 10.51 10.55 10.51 10.54 246321
2018-07-31 10.55 10.61 10.53 10.59 361580
2018-08-01 10.58 10.61 10.58 10.60 264098
2018-08-02 10.55 10.61 10.55 10.60 288485
2018-08-03 10.59 10.63 10.58 10.62 824647
2018-08-06 10.61 10.68 10.61 10.68 173903
2018-08-07 10.66 10.71 10.66 10.66 241237
2018-08-08 10.65 10.72 10.65 10.66 285797
2018-08-09 10.66 10.68 10.64 10.68 220599
2018-08-10 10.66 10.68 10.63 10.64 245944
2018-08-13 10.63 10.67 10.63 10.59 261455
2018-08-14 10.59 10.61 10.59 10.61 324432
2018-08-15 10.61 10.62 10.57 10.57 444435
2018-08-16 10.60 10.62 10.59 10.61 350864
2018-08-17 10.61 10.62 10.59 10.59 287610
2018-08-20 10.62 10.65 10.59 10.61 254790
2018-08-21 10.63 10.66 10.62 10.63 244531
2018-08-22 10.64 10.66 10.63 10.65 232971
2018-08-23 10.65 10.69 10.64 10.67 217218
2018-08-24 10.65 10.69 10.65 10.68 252502
2018-08-27 10.68 10.69 10.66 10.68 289194
2018-08-28 10.69 10.71 10.68 10.68 260795
2018-08-29 10.71 10.72 10.68 10.68 284572
2018-08-30 10.68 10.70 10.67 10.70 363635
2018-08-31 10.71 10.73 10.68 10.70 444506
2018-09-04 10.72 10.73 10.68 10.68 392422
2018-09-05 10.70 10.71 10.68 10.69 191192
2018-09-06 10.70 10.70 10.66 10.66 225898
2018-09-07 10.65 10.67 10.64 10.65 203043
2018-09-10 10.65 10.67 10.62 10.67 268724
2018-09-11 10.66 10.70 10.66 10.69 182476
2018-09-12 10.70 10.70 10.67 10.61 191924
2018-09-13 10.67 10.69 10.63 10.64 341885
2018-09-14 10.66 10.67 10.60 10.60 280030
2018-09-17 10.62 10.64 10.56 10.56 277709
2018-09-18 10.57 10.60 10.55 10.59 369418
2018-09-19 10.59 10.62 10.53 10.54 607968
2018-09-20 10.55 10.58 10.55 10.55 183859
2018-09-21 10.56 10.57 10.53 10.55 184805
2018-09-24 10.55 10.57 10.54 10.54 150674
2018-09-25 10.55 10.55 10.51 10.53 341419
2018-09-26 10.54 10.55 10.50 10.53 330108
2018-09-27 10.55 10.55 10.48 10.49 338735
2018-09-28 10.52 10.56 10.50 10.51 404451
2018-10-01 10.55 10.61 10.54 10.61 284710
2018-10-02 10.59 10.60 10.57 10.59 235658
2018-10-03 10.61 10.62 10.57 10.57 142714
2018-10-04 10.58 10.60 10.49 10.52 334549
2018-10-05 10.50 10.54 10.32 10.37 419748
2018-10-08 10.37 10.38 10.32 10.34 311300
2018-10-09 10.37 10.39 10.28 10.30 280144
2018-10-10 10.28 10.30 10.15 10.24 833471
2018-10-11 10.24 10.31 10.20 10.18 571694
2018-10-12 10.22 10.26 10.14 10.17 514204
2018-10-15 10.16 10.19 10.16 10.17 245159
2018-10-16 10.20 10.31 10.20 10.21 383472
2018-10-17 10.23 10.29 10.21 10.28 293152
2018-10-18 10.27 10.27 10.20 10.23 205557
2018-10-19 10.25 10.25 10.13 10.13 260015
2018-10-22 10.14 10.15 10.09 10.11 454831
2018-10-23 10.08 10.10 10.00 10.08 354792
2018-10-24 10.06 10.08 9.95 9.95 537807
2018-10-25 9.98 10.05 9.97 10.01 278507
2018-10-26 9.97 10.00 9.90 9.91 337481
2018-10-29 9.97 10.03 9.89 9.89 282221
2018-10-30 9.88 9.95 9.85 9.88 298564
2018-10-31 9.95 10.03 9.81 9.82 893779
2018-11-01 9.87 10.01 9.87 9.99 394392
2018-11-02 10.01 10.11 10.01 10.02 317280
2018-11-05 10.06 10.09 9.98 10.08 237700
2018-11-06 10.08 10.10 10.01 10.05 227565
2018-11-07 10.07 10.17 10.05 10.16 196456
2018-11-08 10.14 10.17 10.12 10.15 153523
2018-11-09 10.15 10.16 10.09 10.12 272510
2018-11-12 10.13 10.13 9.95 10.00 384793
2018-11-13 10.03 10.04 9.89 9.83 576701
2018-11-14 9.84 9.90 9.72 9.73 995715
2018-11-15 9.70 9.74 9.64 9.69 640476
2018-11-16 9.69 9.69 9.62 9.64 465952
2018-11-19 9.64 9.65 9.60 9.62 600937
2018-11-20 9.58 9.59 9.42 9.48 1134659
2018-11-21 9.51 9.62 9.51 9.59 420641
2018-11-23 9.58 9.62 9.57 9.57 177893
2018-11-26 9.61 9.65 9.54 9.62 483694
2018-11-27 9.63 9.66 9.52 9.60 769080
2018-11-28 9.63 9.70 9.55 9.68 1097898
2018-11-29 9.67 9.71 9.64 9.70 515597
2018-11-30 9.66 9.71 9.66 9.70 394112
2018-12-03 9.73 9.80 9.73 9.80 382610
2018-12-04 9.78 9.80 9.73 9.76 377261
2018-12-06 9.65 9.72 9.65 9.69 654461
2018-12-07 9.69 9.71 9.62 9.63 274267
2018-12-10 9.62 9.66 9.57 9.63 423564
2018-12-11 9.66 9.67 9.58 9.53 376270
2018-12-12 9.59 9.68 9.55 9.64 1093914
2018-12-13 9.62 9.67 9.62 9.67 498364
2018-12-14 9.60 9.62 9.57 9.60 357062
2018-12-17 9.57 9.59 9.37 9.43 816016
2018-12-18 9.41 9.45 9.40 9.40 413437
2018-12-19 9.43 9.46 9.20 9.23 1006106
2018-12-20 9.16 9.22 8.95 9.08 1175600
2018-12-21 9.04 9.14 8.99 9.03 590571
2018-12-24 8.95 9.08 8.95 9.01 615393
2018-12-26 9.07 9.15 9.05 9.13 967075
2018-12-27 9.09 9.14 9.06 9.04 799692
2018-12-28 9.08 9.32 9.08 9.31 1928846
2018-12-31 9.28 9.34 9.09 9.28 1858789
2019-01-02 9.23 9.41 9.21 9.39 446925
2019-01-03 9.37 9.46 9.36 9.36 449719
2019-01-04 9.37 9.58 9.37 9.54 687218
2019-01-07 9.65 9.75 9.65 9.70 1172499
2019-01-08 9.80 9.86 9.71 9.78 671878
2019-01-09 9.82 9.86 9.78 9.81 667538
2019-01-10 9.78 9.81 9.76 9.79 499918
2019-01-11 9.78 9.87 9.78 9.83 577193
2019-01-14 9.78 9.79 9.70 9.70 812513
2019-01-15 9.73 9.76 9.70 9.72 311614
2019-01-16 9.72 9.78 9.67 9.74 966669
2019-01-17 9.74 9.82 9.72 9.82 487846
2019-01-18 9.82 9.83 9.79 9.79 305203
2019-01-22 9.75 9.81 9.75 9.79 407729
2019-01-23 9.79 9.81 9.76 9.79 1093214
2019-01-24 9.79 9.80 9.75 9.78 636993
2019-01-25 9.81 9.82 9.75 9.77 776587
2019-01-28 9.76 9.83 9.74 9.83 494517
2019-01-29 9.80 9.88 9.80 9.85 208100
2019-01-30 9.89 9.98 9.85 9.96 473139
2019-01-31 9.99 10.06 9.97 10.01 1035998
2019-02-01 10.05 10.08 9.98 10.03 754158
2019-02-04 10.06 10.07 10.01 10.03 296630
2019-02-05 10.06 10.12 10.03 10.05 723132
2019-02-06 10.06 10.09 10.03 10.07 266750
2019-02-07 10.05 10.08 10.02 10.04 404877
2019-02-08 10.01 10.09 9.98 10.09 377625
2019-02-11 10.12 10.12 10.06 10.10 1614561
2019-02-12 10.12 10.20 10.12 10.17 802983
2019-02-13 10.22 10.22 10.17 10.13 871642
2019-02-14 10.11 10.14 10.10 10.14 1172641
2019-02-15 10.17 10.18 10.14 10.14 234948
2019-02-19 10.15 10.17 10.14 10.14 314965
2019-02-20 10.14 10.16 10.13 10.15 297910
2019-02-21 10.13 10.19 10.13 10.16 476967
2019-02-22 10.18 10.21 10.17 10.19 309337
2019-02-25 10.22 10.28 10.21 10.22 298795
2019-02-26 10.23 10.28 10.22 10.23 345745
2019-02-27 10.24 10.26 10.22 10.25 383712
2019-02-28 10.30 10.30 10.25 10.25 681795
2019-03-01 10.30 10.30 10.25 10.25 405099
2019-03-04 10.30 10.30 10.23 10.23 317858
2019-03-05 10.26 10.27 10.22 10.22 505251
2019-03-06 10.25 10.26 10.11 10.15 467926
2019-03-07 10.16 10.17 10.09 10.12 302162
2019-03-08 10.10 10.18 10.02 10.17 787669
2019-03-11 10.20 10.24 10.17 10.24 544335
2019-03-12 10.25 10.27 10.20 10.25 487581
2019-03-13 10.26 10.29 10.24 10.19 829840
2019-03-14 10.22 10.26 10.20 10.23 512702
2019-03-15 10.24 10.25 10.18 10.20 285781
2019-03-18 10.20 10.26 10.18 10.18 431032
2019-03-19 10.25 10.26 10.15 10.15 406670
2019-03-20 10.15 10.22 10.14 10.21 797673
2019-03-21 10.22 10.26 10.21 10.26 383374
2019-03-22 10.26 10.26 10.14 10.16 686698
2019-03-25 10.14 10.19 10.08 10.14 475570
2019-03-26 10.16 10.24 10.15 10.15 791716
2019-03-27 10.19 10.23 10.17 10.20 502224
2019-03-28 10.20 10.26 10.20 10.25 363390
2019-03-29 10.27 10.28 10.25 10.26 483419
2019-04-01 10.27 10.35 10.26 10.33 281252
2019-04-02 10.34 10.37 10.32 10.33 312174
2019-04-03 10.34 10.38 10.34 10.38 580951
2019-04-04 10.38 10.43 10.36 10.37 292852
2019-04-05 10.38 10.44 10.38 10.42 335460
2019-04-08 10.42 10.42 10.39 10.40 279801
2019-04-09 10.40 10.41 10.33 10.38 265320
2019-04-10 10.40 10.45 10.37 10.45 448775
2019-04-11 10.45 10.48 10.43 10.41 367457
2019-04-12 10.45 10.45 10.36 10.39 326371
2019-04-15 10.41 10.43 10.39 10.41 189002
2019-04-16 10.43 10.46 10.40 10.44 232694
2019-04-17 10.48 10.48 10.44 10.46 215624
2019-04-18 10.45 10.47 10.41 10.42 208603
2019-04-22 10.42 10.46 10.40 10.44 276657
2019-04-23 10.44 10.52 10.44 10.51 330019
2019-04-24 10.54 10.54 10.49 10.49 305758
2019-04-25 10.47 10.52 10.47 10.50 189136
2019-04-26 10.50 10.55 10.49 10.51 275920
2019-04-29 10.54 10.55 10.52 10.53 290774
2019-04-30 10.55 10.58 10.52 10.58 348171
2019-05-01 10.58 10.62 10.57 10.59 312326
2019-05-02 10.60 10.63 10.45 10.50 692971
2019-05-03 10.54 10.60 10.52 10.58 205877
2019-05-06 10.52 10.60 10.52 10.59 270053
2019-05-07 10.57 10.60 10.49 10.50 325279
2019-05-08 10.52 10.58 10.48 10.53 192927
2019-05-09 10.52 10.55 10.46 10.49 200537
2019-05-10 10.47 10.53 10.47 10.48 221792
2019-05-13 10.44 10.45 10.39 10.36 313416
2019-05-14 10.39 10.45 10.37 10.40 401729
2019-05-15 10.41 10.48 10.35 10.47 636428
2019-05-16 10.48 10.57 10.48 10.55 646009
2019-05-17 10.54 10.54 10.47 10.48 244530
2019-05-20 10.45 10.48 10.30 10.40 467164
2019-05-21 10.45 10.52 10.42 10.50 333958
2019-05-22 10.52 10.53 10.50 10.51 203321
2019-05-23 10.48 10.48 10.40 10.45 235294
2019-05-24 10.50 10.51 10.43 10.46 292955
2019-05-28 10.48 10.51 10.44 10.45 241959
2019-05-29 10.44 10.46 10.38 10.39 234532
2019-05-30 10.43 10.43 10.36 10.40 405631
2019-05-31 10.38 10.39 10.16 10.16 523464
2019-06-03 10.19 10.23 10.14 10.21 473870
2019-06-04 10.25 10.35 10.24 10.33 480773
2019-06-05 10.35 10.45 10.33 10.38 390581
2019-06-06 10.40 10.46 10.40 10.43 233612
2019-06-07 10.46 10.57 10.41 10.45 676418
2019-06-10 10.49 10.56 10.45 10.45 311491
2019-06-11 10.52 10.53 10.47 10.51 230553
2019-06-12 10.52 10.54 10.48 10.43 168095
2019-06-13 10.48 10.52 10.42 10.49 304362
2019-06-14 10.50 10.53 10.45 10.50 139145
2019-06-17 10.54 10.57 10.50 10.51 217114
2019-06-18 10.55 10.58 10.50 10.51 372202
2019-06-19 10.54 10.56 10.50 10.53 313224
2019-06-20 10.58 10.65 10.57 10.64 494946
2019-06-21 10.63 10.71 10.62 10.68 916005
2019-06-24 10.69 10.70 10.66 10.69 276298
2019-06-25 10.70 10.71 10.57 10.60 433965
2019-06-26 10.66 10.66 10.62 10.65 235165
2019-06-27 10.70 10.70 10.65 10.66 457563
2019-06-28 10.70 10.72 10.68 10.72 328945
2019-07-01 10.72 10.80 10.72 10.77 326533
2019-07-02 10.77 10.80 10.74 10.75 341366
2019-07-03 10.79 10.81 10.76 10.78 187847
2019-07-05 10.78 10.84 10.75 10.84 451201
2019-07-08 10.83 10.84 10.77 10.81 269442
2019-07-09 10.82 10.82 10.78 10.80 269299
2019-07-10 10.81 10.84 10.79 10.79 367173
2019-07-11 10.83 10.84 10.78 10.73 325791
2019-07-12 10.76 10.77 10.69 10.72 196568
2019-07-15 10.73 10.74 10.70 10.71 391834
2019-07-16 10.73 10.74 10.71 10.73 255489
2019-07-17 10.75 10.78 10.72 10.72 350297
2019-07-18 10.72 10.73 10.67 10.70 480579
2019-07-19 10.73 10.73 10.67 10.69 661498
2019-07-22 10.71 10.71 10.68 10.68 251044
2019-07-23 10.68 10.71 10.65 10.70 293868
2019-07-24 10.70 10.70 10.68 10.69 163650
2019-07-25 10.70 10.71 10.65 10.65 302885
2019-07-26 10.66 10.68 10.64 10.65 278347
2019-07-29 10.65 10.68 10.63 10.68 266659
2019-07-30 10.67 10.67 10.62 10.65 307314
2019-07-31 10.68 10.68 10.60 10.64 727169
2019-08-01 10.66 10.71 10.52 10.61 631029
2019-08-02 10.62 10.63 10.53 10.61 306131
2019-08-05 10.45 10.55 10.34 10.46 631892
2019-08-06 10.49 10.50 10.42 10.46 555307
2019-08-07 10.41 10.50 10.36 10.47 292268
2019-08-08 10.50 10.52 10.45 10.47 460955
2019-08-09 10.46 10.55 10.46 10.47 314017
2019-08-12 10.49 10.49 10.45 10.48 314980
2019-08-13 10.47 10.53 10.47 10.44 344736
2019-08-14 10.43 10.43 10.36 10.39 333744
2019-08-15 10.39 10.39 10.30 10.33 382351
2019-08-16 10.34 10.38 10.32 10.34 252965
2019-08-19 10.39 10.46 10.38 10.44 251477
2019-08-20 10.45 10.50 10.42 10.50 195969
2019-08-21 10.50 10.54 10.47 10.52 220676
2019-08-22 10.52 10.53 10.48 10.51 162201
2019-08-23 10.50 10.54 10.46 10.47 182880
2019-08-26 10.49 10.51 10.45 10.45 209969
2019-08-27 10.46 10.51 10.46 10.49 226955
2019-08-28 10.48 10.54 10.45 10.53 296500
2019-08-29 10.57 10.61 10.50 10.60 376603
2019-08-30 10.64 10.64 10.51 10.51 329206
2019-09-03 10.52 10.62 10.52 10.56 314622
2019-09-04 10.60 10.63 10.58 10.63 204949
2019-09-05 10.64 10.68 10.62 10.64 323022
2019-09-06 10.64 10.69 10.64 10.65 332736
2019-09-09 10.65 10.73 10.65 10.72 303222
2019-09-10 10.73 10.76 10.72 10.75 263027
2019-09-11 10.75 10.79 10.74 10.78 258602
2019-09-12 10.79 10.79 10.75 10.69 413519
2019-09-13 10.69 10.69 10.54 10.62 400744
2019-09-16 10.61 10.68 10.61 10.67 253258
2019-09-17 10.67 10.68 10.63 10.64 280277
2019-09-18 10.63 10.70 10.61 10.70 203193
2019-09-19 10.68 10.74 10.66 10.73 280683
2019-09-20 10.74 10.75 10.71 10.73 287515
2019-09-23 10.74 10.74 10.70 10.72 220643
2019-09-24 10.73 10.78 10.69 10.69 326437
2019-09-25 10.69 10.71 10.65 10.70 297438
2019-09-26 10.73 10.73 10.68 10.70 223470
2019-09-27 10.72 10.74 10.69 10.70 483686
2019-09-30 10.72 10.77 10.71 10.75 797713
2019-10-01 10.74 10.75 10.70 10.72 299182
2019-10-02 10.70 10.72 10.63 10.69 429770
2019-10-03 10.68 10.69 10.60 10.62 465411
2019-10-04 10.63 10.67 10.62 10.64 406933
2019-10-07 10.62 10.67 10.60 10.61 340105
2019-10-08 10.63 10.63 10.58 10.58 388020
2019-10-09 10.64 10.64 10.59 10.60 354440
2019-10-10 10.62 10.63 10.58 10.53 403236
2019-10-11 10.55 10.61 10.51 10.56 301537
2019-10-14 10.62 10.68 10.60 10.67 547329
2019-10-15 10.70 10.71 10.65 10.67 553977
2019-10-16 10.69 10.73 10.68 10.72 595552
2019-10-17 10.72 10.80 10.72 10.74 338673
2019-10-18 10.77 10.80 10.75 10.76 555308
2019-10-21 10.80 10.82 10.76 10.77 423544
2019-10-22 10.82 10.82 10.78 10.80 299596
2019-10-23 10.81 10.83 10.80 10.83 339942
2019-10-24 10.85 10.86 10.82 10.83 332631
2019-10-25 10.84 10.87 10.80 10.84 430331
2019-10-28 10.86 10.88 10.83 10.84 759376
2019-10-29 10.86 10.90 10.85 10.87 767553
2019-10-30 10.87 10.96 10.87 10.91 746874
2019-10-31 10.93 10.95 10.90 10.93 600264
2019-11-01 10.96 10.99 10.95 10.95 404869
2019-11-04 11.00 11.15 10.98 11.10 1078433
2019-11-05 11.11 11.14 10.99 11.03 1339395
2019-11-06 11.03 11.07 10.97 11.05 560663
2019-11-07 11.05 11.12 11.03 11.05 467675
2019-11-08 11.05 11.14 11.05 11.14 309572
2019-11-11 11.17 11.18 11.11 11.18 407591
2019-11-12 11.18 11.18 11.06 11.10 552591
2019-11-13 11.09 11.15 11.09 11.01 366162
2019-11-14 11.02 11.07 10.93 10.98 845251
2019-11-15 10.98 11.04 10.98 11.03 214722
2019-11-18 11.03 11.08 11.03 11.05 393386
2019-11-19 11.07 11.09 11.03 11.04 384701
2019-11-20 11.05 11.08 10.98 10.98 364927
2019-11-21 11.01 11.03 10.96 10.98 319339
2019-11-22 10.98 11.03 10.98 11.03 331105
2019-11-25 11.04 11.11 11.03 11.08 491045
2019-11-26 11.09 11.20 11.08 11.20 670561
2019-11-27 11.15 11.18 11.10 11.16 415653
2019-11-29 11.17 11.21 11.16 11.17 297652
2019-12-02 11.18 11.24 11.11 11.24 352044
2019-12-03 11.11 11.23 11.11 11.21 415933
2019-12-04 11.21 11.35 11.20 11.35 714807
2019-12-05 11.35 11.36 11.25 11.33 826028
2019-12-06 11.32 11.38 11.28 11.28 385754
2019-12-09 11.32 11.33 11.19 11.26 881876
2019-12-10 11.25 11.29 11.23 11.25 603448
2019-12-11 11.24 11.28 11.20 11.20 1037709
2019-12-12 11.20 11.28 11.20 11.15 417292
2019-12-13 11.17 11.21 11.16 11.19 354028
2019-12-16 11.19 11.24 11.19 11.23 560041
2019-12-17 11.23 11.30 11.21 11.21 894048
2019-12-18 11.23 11.25 11.14 11.20 790419
2019-12-19 11.24 11.26 11.20 11.23 506667
2019-12-20 11.24 11.30 11.22 11.27 439708
2019-12-23 11.29 11.31 11.26 11.26 266606
2019-12-24 11.28 11.31 11.25 11.25 327505
2019-12-26 11.26 11.35 11.26 11.33 312379
2019-12-27 11.30 11.34 11.29 11.31 838880
2019-12-30 11.27 11.31 11.09 11.13 919471
2019-12-31 11.13 11.21 11.07 11.20 805445
2020-01-02 11.20 11.24 11.13 11.13 807254
2020-01-03 11.11 11.17 11.11 11.15 789145
2020-01-06 11.15 11.21 11.15 11.17 834804
2020-01-07 11.19 11.24 11.19 11.22 680459
2020-01-08 11.22 11.30 11.22 11.29 364813
2020-01-09 11.36 11.36 11.31 11.32 465519
2020-01-10 11.34 11.38 11.28 11.34 522678
2020-01-13 11.33 11.36 11.33 11.36 433521
2020-01-14 11.35 11.36 11.22 11.31 923069
2020-01-15 11.30 11.35 11.30 11.32 405361
2020-01-16 11.34 11.35 11.30 11.30 369786
2020-01-17 11.34 11.35 11.32 11.34 243790
2020-01-21 11.34 11.36 11.34 11.35 300498
2020-01-22 11.35 11.37 11.35 11.36 319942
2020-01-23 11.35 11.37 11.32 11.33 553241
2020-01-24 11.34 11.35 11.25 11.25 720147
2020-01-27 11.19 11.21 11.15 11.20 557107
2020-01-28 11.21 11.24 11.20 11.24 296243
2020-01-29 11.23 11.31 11.23 11.30 231940
2020-01-30 11.28 11.36 11.27 11.36 427419
2020-01-31 11.37 11.38 11.29 11.29 528478
2020-02-03 11.30 11.32 11.28 11.29 468156
2020-02-04 11.36 11.41 11.35 11.35 472953
2020-02-05 11.38 11.40 11.33 11.39 311371
2020-02-06 11.41 11.44 11.36 11.44 296785
2020-02-07 11.43 11.54 11.41 11.54 554023
2020-02-10 11.53 11.58 11.52 11.57 436598
2020-02-11 11.58 11.68 11.56 11.68 409754
2020-02-12 11.70 11.73 11.69 11.63 488400
2020-02-13 11.62 11.64 11.52 11.54 800652
2020-02-14 11.54 11.63 11.54 11.58 434435
2020-02-18 11.55 11.62 11.55 11.61 317227
2020-02-19 11.62 11.68 11.61 11.67 298416
2020-02-20 11.67 11.72 11.64 11.67 515250
2020-02-21 11.66 11.67 11.50 11.57 903840
2020-02-24 11.43 11.45 11.10 11.15 1179075
2020-02-25 11.18 11.20 10.86 10.90 1448940
2020-02-26 10.89 11.04 10.84 10.88 1110842
2020-02-27 10.78 10.80 10.41 10.68 1813065
2020-02-28 10.44 10.54 10.31 10.41 2747670
2020-03-02 10.48 10.78 10.44 10.65 1122996
2020-03-03 10.72 10.94 10.61 10.74 898612
2020-03-04 10.87 11.12 10.86 11.08 700995
2020-03-05 10.94 10.98 10.77 10.78 617602
2020-03-06 10.65 10.70 10.50 10.55 1005044
2020-03-09 9.66 9.88 9.07 9.78 1796398
2020-03-10 9.98 10.08 9.73 9.95 1124032
2020-03-11 9.80 9.82 9.52 9.59 1339771
2020-03-12 9.00 9.10 7.78 8.68 2233967
2020-03-13 8.97 9.30 8.85 9.30 1539155
2020-03-16 8.60 8.79 8.15 8.26 2060786
2020-03-17 8.27 8.33 8.00 8.23 2628813
2020-03-18 7.75 7.76 6.50 6.78 3041367
2020-03-19 6.69 7.55 6.26 7.47 2598860
2020-03-20 7.47 7.94 7.33 7.41 2392568
2020-03-23 7.38 7.43 6.64 6.64 3002343
2020-03-24 7.00 7.50 7.00 7.30 1634359
2020-03-25 7.50 8.24 7.47 8.23 3157581
2020-03-26 8.28 8.60 8.26 8.57 2402746
2020-03-27 8.41 8.66 8.20 8.44 1608041
2020-03-30 8.31 8.78 8.20 8.78 1296516
2020-03-31 8.81 8.88 8.65 8.80 1379438
2020-04-01 8.37 8.50 8.32 8.48 1048357
2020-04-02 8.48 8.71 8.38 8.63 928573
2020-04-03 8.55 8.61 8.18 8.31 1004475
2020-04-06 8.41 8.68 8.37 8.59 1040866
2020-04-07 8.77 8.98 8.69 8.78 1091599
2020-04-08 8.86 9.38 8.86 9.22 1291767
2020-04-09 9.54 10.24 9.53 9.75 1552045
2020-04-13 9.80 9.89 9.20 9.30 1671038
2020-04-14 9.50 9.71 9.46 9.59 794222
2020-04-15 9.45 9.49 9.24 9.38 755823
2020-04-16 9.37 9.39 9.21 9.25 956168
2020-04-17 9.56 9.58 9.24 9.35 1221058
2020-04-20 9.25 9.33 9.05 9.07 543526
2020-04-21 8.92 8.99 8.81 8.88 613330
2020-04-22 8.93 9.19 8.93 9.18 508300
2020-04-23 9.17 9.27 9.14 9.17 514849
2020-04-24 9.20 9.24 9.00 9.03 661231
2020-04-27 9.09 9.16 9.00 9.05 576458
2020-04-28 9.21 9.21 9.04 9.07 413321
2020-04-29 9.09 9.31 9.09 9.30 650367
2020-04-30 9.30 9.37 9.22 9.36 588510
2020-05-01 9.20 9.36 9.20 9.28 856143
2020-05-04 9.22 9.47 9.21 9.42 791758
2020-05-05 9.48 9.59 9.48 9.53 457059
2020-05-06 9.58 9.64 9.53 9.60 475023
2020-05-07 9.67 9.76 9.64 9.68 574071
2020-05-08 9.72 9.80 9.68 9.70 1606950
2020-05-11 9.73 9.75 9.60 9.61 632301
2020-05-12 9.65 9.72 9.60 9.63 531770
2020-05-13 9.65 9.65 9.44 9.45 1002204
2020-05-14 9.30 9.34 9.11 9.25 719990
2020-05-15 9.25 9.30 9.11 9.11 741384
2020-05-18 9.24 9.40 9.17 9.39 480003
2020-05-19 9.40 9.50 9.38 9.46 526830
2020-05-20 9.50 9.65 9.50 9.63 550983
2020-05-21 9.70 9.75 9.61 9.67 353615
2020-05-22 9.70 9.73 9.68 9.72 352607
2020-05-26 9.83 9.96 9.79 9.87 413287
2020-05-27 9.94 10.12 9.91 10.10 551921
2020-05-28 10.13 10.14 9.92 9.95 1138037
2020-05-29 9.99 10.12 9.98 10.06 573071
2020-06-01 10.06 10.22 10.03 10.22 461077
2020-06-02 10.27 10.50 10.25 10.50 548853
2020-06-03 10.59 10.64 10.44 10.44 836972
2020-06-04 10.48 10.54 10.35 10.51 522409
2020-06-05 10.71 10.72 10.45 10.46 803836
2020-06-08 10.56 10.57 10.49 10.54 519985
2020-06-09 10.49 10.52 10.37 10.43 424849
2020-06-10 10.54 10.56 10.41 10.52 533125
2020-06-11 10.25 10.25 9.93 9.99 1122872
2020-06-12 10.20 10.22 10.03 10.10 635366
2020-06-15 10.02 10.13 9.86 10.06 731722
2020-06-16 10.24 10.39 10.11 10.14 540823
2020-06-17 10.18 10.29 10.11 10.13 355493
2020-06-18 10.12 10.21 10.09 10.21 280159
2020-06-19 10.26 10.30 10.20 10.25 214517
2020-06-22 10.22 10.29 10.21 10.24 323729
2020-06-23 10.27 10.36 10.27 10.34 426705
2020-06-24 10.32 10.33 10.18 10.22 387180
2020-06-25 10.22 10.27 10.13 10.24 389405
2020-06-26 10.24 10.24 10.10 10.11 439310
2020-06-29 10.16 10.20 10.07 10.09 456110
2020-06-30 10.15 10.30 10.15 10.17 639715
2020-07-01 10.21 10.34 10.21 10.24 418771
2020-07-02 10.32 10.43 10.31 10.34 409513
2020-07-06 10.46 10.52 10.40 10.52 433558
2020-07-07 10.44 10.57 10.41 10.42 323037
2020-07-08 10.44 10.52 10.42 10.44 475674
2020-07-09 10.45 10.46 10.34 10.39 476901
2020-07-10 10.39 10.46 10.36 10.45 336838
2020-07-13 10.50 10.52 10.44 10.40 753811
2020-07-14 10.38 10.44 10.35 10.44 417745
2020-07-15 10.49 10.55 10.49 10.52 339210
2020-07-16 10.51 10.55 10.45 10.46 359440
2020-07-17 10.47 10.52 10.38 10.42 460568
2020-07-20 10.45 10.45 10.37 10.43 426503
2020-07-21 10.45 10.52 10.45 10.51 289418
2020-07-22 10.49 10.56 10.49 10.55 245403
2020-07-23 10.52 10.57 10.48 10.50 301924
2020-07-24 10.50 10.58 10.47 10.55 283446
2020-07-27 10.59 10.59 10.47 10.50 592465
2020-07-28 10.50 10.56 10.48 10.50 285401
2020-07-29 10.53 10.65 10.53 10.65 228094
2020-07-30 10.63 10.63 10.48 10.52 864154
2020-07-31 10.60 10.63 10.55 10.58 337790
2020-08-03 10.58 10.63 10.56 10.59 297683
2020-08-04 10.61 10.74 10.59 10.73 334483
2020-08-05 10.79 10.90 10.79 10.87 444056
2020-08-06 10.87 10.94 10.86 10.92 249684
2020-08-07 10.94 10.94 10.88 10.89 219804
2020-08-10 10.90 11.02 10.90 11.02 312003
2020-08-11 11.05 11.05 10.97 10.97 353735
2020-08-12 11.00 11.07 10.96 10.91 468533
2020-08-13 10.96 10.96 10.86 10.86 222968
2020-08-14 10.86 10.91 10.81 10.86 255452
2020-08-17 10.85 10.90 10.81 10.86 329656
2020-08-18 10.86 10.96 10.86 10.91 280692
2020-08-19 10.90 10.91 10.88 10.88 293235
2020-08-20 10.87 10.99 10.87 10.95 638167
2020-08-21 10.95 11.00 10.94 10.97 404720
2020-08-24 11.00 11.02 10.98 11.01 190267
2020-08-25 11.03 11.03 10.99 11.01 397420
2020-08-26 11.00 11.06 10.97 11.03 282303
2020-08-27 11.04 11.09 11.03 11.07 393577
2020-08-28 11.09 11.11 11.07 11.09 258370
2020-08-31 11.12 11.15 11.07 11.11 393056
2020-09-01 11.10 11.23 11.10 11.22 385560
2020-09-02 11.20 11.33 11.20 11.31 578544
2020-09-03 11.25 11.25 11.08 11.20 627896
2020-09-04 11.20 11.22 11.01 11.09 489153
2020-09-08 10.98 11.01 10.58 10.94 552859
2020-09-09 10.95 11.09 10.93 11.09 318378
2020-09-10 11.09 11.16 11.09 11.12 353958
2020-09-11 11.15 11.17 11.08 11.07 256218
2020-09-14 11.12 11.15 11.09 11.11 316166
2020-09-15 11.15 11.24 11.13 11.18 309692
2020-09-16 11.17 11.22 11.16 11.18 301350
2020-09-17 11.06 11.15 10.73 11.13 336153
2020-09-18 11.15 11.15 11.03 11.06 509880
2020-09-21 10.92 10.98 10.84 10.91 474085
2020-09-22 10.90 10.94 10.88 10.92 201537
2020-09-23 10.91 10.92 10.72 10.75 364645
2020-09-24 10.71 10.73 10.56 10.56 647842
2020-09-25 10.54 10.54 10.48 10.51 332460
2020-09-28 10.57 10.66 10.55 10.56 383927
2020-09-29 10.56 10.57 10.50 10.55 287008
2020-09-30 10.62 10.68 10.57 10.68 906154
2020-10-01 10.70 10.75 10.66 10.70 371274
2020-10-02 10.61 10.75 10.61 10.75 192395
2020-10-05 10.80 10.91 10.79 10.91 237047
2020-10-06 10.91 10.95 10.87 10.91 383056
2020-10-07 10.96 11.06 10.96 11.05 362723
2020-10-08 11.09 11.15 11.06 11.11 221876
2020-10-09 11.16 11.17 11.08 11.11 313923
2020-10-12 11.14 11.19 11.14 11.19 237411
2020-10-13 11.21 11.21 11.05 11.02 290401
2020-10-14 11.03 11.04 10.92 10.95 269961
2020-10-15 10.89 10.90 10.83 10.87 236587
2020-10-16 10.87 10.92 10.76 10.76 223615
2020-10-19 10.75 10.87 10.70 10.72 307617
2020-10-20 10.77 10.86 10.77 10.83 140339
2020-10-21 10.80 10.86 10.79 10.84 139669
2020-10-22 10.87 10.87 10.80 10.82 389056
2020-10-23 10.84 10.87 10.80 10.83 182907
2020-10-26 10.79 10.84 10.72 10.74 242406
2020-10-27 10.73 10.80 10.66 10.73 209179
2020-10-28 10.62 10.70 10.54 10.59 363647
2020-10-29 10.59 10.67 10.57 10.65 156967
2020-10-30 10.65 10.69 10.55 10.60 401556
2020-11-02 10.68 10.72 10.59 10.64 358246
2020-11-03 10.68 10.71 10.64 10.71 326608
2020-11-04 10.75 10.86 10.75 10.85 176588
2020-11-05 10.93 11.06 10.91 11.06 422855
2020-11-06 11.01 11.12 11.00 11.11 207536
2020-11-09 11.34 11.35 11.14 11.20 572747
2020-11-10 11.21 11.35 11.20 11.35 268725
2020-11-11 11.35 11.36 11.24 11.27 316089
2020-11-12 11.25 11.30 11.22 11.16 285832
2020-11-13 11.21 11.21 11.12 11.12 439725
2020-11-16 11.13 11.24 11.13 11.21 327509
2020-11-17 11.22 11.24 11.18 11.23 368978
2020-11-18 11.25 11.35 11.23 11.28 277174
2020-11-19 11.26 11.33 11.23 11.30 256538
2020-11-20 11.28 11.28 11.20 11.26 296713
2020-11-23 11.29 11.29 11.26 11.28 284322
2020-11-24 11.35 11.39 11.28 11.38 223882
2020-11-25 11.39 11.57 11.35 11.55 655462
2020-11-27 11.55 11.55 11.44 11.51 209646
2020-11-30 11.54 11.56 11.47 11.55 348814
2020-12-01 11.54 11.65 11.53 11.63 462708
2020-12-02 11.64 11.70 11.62 11.69 257048
2020-12-03 11.71 11.76 11.70 11.74 298627
2020-12-04 11.74 11.79 11.70 11.72 235389
2020-12-07 11.74 11.76 11.65 11.69 324792
2020-12-08 11.69 11.79 11.67 11.74 371034
2020-12-09 11.80 11.81 11.77 11.78 268424
2020-12-10 11.77 11.81 11.75 11.76 236959
2020-12-11 11.70 11.75 11.68 11.62 309561
2020-12-14 11.64 11.68 11.56 11.56 299666
2020-12-15 11.56 11.63 11.56 11.62 290930
2020-12-16 11.59 11.61 11.54 11.55 329331
2020-12-17 11.59 11.60 11.54 11.55 331480
2020-12-18 11.55 11.58 11.43 11.47 456277
2020-12-21 11.35 11.45 11.33 11.36 633920
2020-12-22 11.34 11.36 11.30 11.33 501347
2020-12-23 11.33 11.41 11.32 11.36 305773
2020-12-24 11.39 11.50 11.39 11.46 238561
2020-12-28 11.49 11.53 11.44 11.49 329413
2020-12-29 11.48 11.52 11.44 11.38 348614
2020-12-30 11.44 11.45 11.38 11.40 805623
2020-12-31 11.38 11.43 11.33 11.43 1023858
2021-01-04 11.42 11.43 11.20 11.24 968398
2021-01-05 11.23 11.31 11.23 11.28 635717
2021-01-06 11.22 11.50 11.16 11.20 1215077
2021-01-07 11.21 11.29 11.21 11.24 701685
2021-01-08 11.29 11.30 11.21 11.23 391129
2021-01-11 11.23 11.26 11.18 11.19 619108
2021-01-12 11.20 11.21 11.12 11.12 500259
2021-01-13 11.13 11.20 11.12 11.16 345304
2021-01-14 11.17 11.20 11.14 11.15 480757
2021-01-15 11.14 11.17 11.09 11.16 847342
2021-01-19 11.20 11.25 11.18 11.23 309653
2021-01-20 11.28 11.31 11.26 11.27 388048
2021-01-21 11.28 11.32 11.25 11.26 257935
2021-01-22 11.24 11.27 11.22 11.24 227840
2021-01-25 11.26 11.27 11.17 11.19 302690
2021-01-26 11.19 11.21 11.15 11.20 344417
2021-01-27 11.15 11.18 11.00 11.07 572171
2021-01-28 11.08 11.15 11.08 11.13 345616
2021-01-29 11.10 11.13 11.00 11.10 566579
2021-02-01 11.11 11.19 11.07 11.18 483688
2021-02-02 11.23 11.36 11.22 11.34 458448
2021-02-03 11.37 11.43 11.33 11.42 452348
2021-02-04 11.44 11.56 11.44 11.51 316555
2021-02-05 11.51 11.59 11.51 11.56 299303
2021-02-08 11.55 11.65 11.55 11.65 420850
2021-02-09 11.63 11.78 11.63 11.77 429034
2021-02-10 11.80 11.80 11.63 11.65 412836
2021-02-11 11.59 11.67 11.58 11.54 370219
2021-02-12 11.55 11.61 11.53 11.54 248521
2021-02-16 11.54 11.62 11.50 11.56 666982
2021-02-17 11.57 11.65 11.54 11.64 315515
2021-02-18 11.60 11.65 11.56 11.62 207971
2021-02-19 11.62 11.68 11.55 11.55 308136
2021-02-22 11.57 11.62 11.52 11.56 252715
2021-02-23 11.50 11.52 11.35 11.45 499463
2021-02-24 11.40 11.50 11.37 11.47 323690
2021-02-25 11.47 11.54 11.28 11.28 469310
2021-02-26 11.40 11.47 11.30 11.43 306222
2021-03-01 11.47 11.61 11.42 11.59 397050
2021-03-02 11.56 11.71 11.54 11.68 323207
2021-03-03 11.64 11.76 11.60 11.68 338665
2021-03-04 11.69 11.74 11.43 11.52 602364
2021-03-05 11.56 11.61 11.41 11.59 273887
2021-03-08 11.62 11.74 11.58 11.61 701207
2021-03-09 11.69 11.69 11.61 11.64 336234
2021-03-10 11.66 11.73 11.62 11.71 289258
2021-03-11 11.74 11.78 11.71 11.66 249255
2021-03-12 11.61 11.69 11.61 11.64 244727
2021-03-15 11.65 11.67 11.55 11.58 324758
2021-03-16 11.57 11.58 11.45 11.45 449369
2021-03-17 11.42 11.46 11.34 11.45 303715
2021-03-18 11.44 11.47 11.33 11.37 355503
2021-03-19 11.44 11.44 11.33 11.35 407101
2021-03-22 11.36 11.41 11.36 11.38 253132
2021-03-23 11.40 11.45 11.38 11.40 259734
2021-03-24 11.45 11.48 11.40 11.43 192982
2021-03-25 11.41 11.47 11.38 11.47 162451
2021-03-26 11.46 11.50 11.38 11.43 375031
2021-03-29 11.46 11.54 11.45 11.54 213998
2021-03-30 11.53 11.58 11.51 11.54 232677
2021-03-31 11.58 11.75 11.58 11.74 696492
2021-04-01 11.75 11.79 11.73 11.74 337307
2021-04-05 11.78 11.82 11.72 11.74 303106
2021-04-06 11.76 11.85 11.76 11.82 345998
2021-04-07 11.85 11.91 11.82 11.87 440503
2021-04-08 11.87 11.91 11.87 11.89 182258
2021-04-09 11.88 11.91 11.82 11.84 304184
2021-04-12 11.85 11.98 11.85 11.88 469753
2021-04-13 11.91 11.94 11.85 11.79 287620
2021-04-14 11.84 11.86 11.77 11.78 235490
2021-04-15 11.84 11.85 11.79 11.84 232208
2021-04-16 11.85 11.87 11.79 11.82 302419
2021-04-19 11.82 11.90 11.82 11.84 382986
2021-04-20 11.87 11.90 11.81 11.82 211882
2021-04-21 11.85 11.91 11.84 11.89 244432
2021-04-22 11.87 11.90 11.80 11.83 279163
2021-04-23 11.87 11.91 11.85 11.87 316845
2021-04-26 11.89 11.95 11.87 11.87 264574
2021-04-27 11.87 11.92 11.85 11.89 170338
2021-04-28 11.91 11.95 11.89 11.94 256633
2021-04-29 11.96 11.99 11.90 11.94 417313
2021-04-30 11.95 12.01 11.94 12.00 465448
2021-05-03 12.02 12.11 12.02 12.04 550131
2021-05-04 12.04 12.09 11.98 12.05 359261
2021-05-05 12.04 12.04 11.97 11.97 223268
2021-05-06 12.01 12.09 11.89 11.97 813660
2021-05-07 12.00 12.03 11.96 11.97 441317
2021-05-10 12.00 12.04 11.93 11.94 444889
2021-05-11 11.90 11.91 11.79 11.88 396631
2021-05-12 11.86 11.88 11.55 11.50 634078
2021-05-13 11.57 11.65 11.51 11.56 524452
2021-05-14 11.64 11.67 11.60 11.66 238680
2021-05-17 11.67 11.82 11.66 11.80 272881
2021-05-18 11.80 11.84 11.75 11.79 220749
2021-05-19 11.74 11.91 11.68 11.91 514136
2021-05-20 11.90 12.00 11.87 11.96 275474
2021-05-21 11.98 12.00 11.92 11.95 318929
2021-05-24 12.00 12.03 11.96 12.00 233891
2021-05-25 12.05 12.08 11.97 11.99 330630
2021-05-26 12.04 12.07 11.97 12.00 386650
2021-05-27 12.07 12.08 11.99 12.02 210851
2021-05-28 12.08 12.08 12.05 12.07 213784
2021-06-01 12.10 12.15 12.07 12.09 378342
2021-06-02 12.13 12.17 12.10 12.13 292850
2021-06-03 12.13 12.17 12.06 12.13 225149
2021-06-04 12.17 12.18 12.13 12.15 251268
2021-06-07 12.17 12.21 12.13 12.15 272014
2021-06-08 12.20 12.24 12.17 12.24 239550
2021-06-09 12.25 12.32 12.23 12.29 306773
2021-06-10 12.36 12.39 12.32 12.36 465488
2021-06-11 12.40 12.43 12.33 12.28 473057
2021-06-14 12.33 12.34 12.20 12.22 396903
2021-06-15 12.28 12.29 12.22 12.25 365185
2021-06-16 12.28 12.31 12.22 12.28 444767
2021-06-17 12.30 12.34 12.19 12.21 492246
2021-06-18 12.20 12.24 12.14 12.18 290150
2021-06-21 12.20 12.26 12.19 12.25 287498
2021-06-22 12.25 12.32 12.25 12.29 191276
2021-06-23 12.31 12.34 12.30 12.32 254991
2021-06-24 12.37 12.43 12.33 12.36 323360
2021-06-25 12.39 12.47 12.18 12.20 602297
2021-06-28 12.26 12.40 12.24 12.38 248387
2021-06-29 12.37 12.38 12.34 12.35 205026
2021-06-30 12.42 12.44 12.31 12.32 371557
2021-07-01 12.39 12.42 12.32 12.32 241484
2021-07-02 12.38 12.48 12.35 12.48 311028
2021-07-06 12.46 12.47 12.41 12.41 286384
2021-07-07 12.43 12.43 12.21 12.34 309158
2021-07-08 12.28 12.33 12.22 12.32 362828
2021-07-09 12.32 12.47 12.32 12.45 295650
2021-07-12 12.47 12.62 12.47 12.59 542815
2021-07-13 12.57 12.65 12.54 12.49 296958
2021-07-14 12.53 12.56 12.42 12.43 501185
2021-07-15 12.46 12.47 12.28 12.33 407753
2021-07-16 12.38 12.38 12.18 12.18 763495
2021-07-19 12.14 12.14 11.85 12.01 884296
2021-07-20 12.00 12.26 12.00 12.24 230843
2021-07-21 12.24 12.35 12.22 12.25 319677
2021-07-22 12.26 12.31 12.25 12.27 254680
2021-07-23 12.35 12.36 12.33 12.35 156535
2021-07-26 12.37 12.38 12.30 12.32 157343
2021-07-27 12.30 12.31 12.22 12.29 163580
2021-07-28 12.30 12.39 12.29 12.39 228012
2021-07-29 12.41 12.46 12.38 12.43 200683
2021-07-30 12.42 12.49 12.41 12.44 216579
2021-08-02 12.46 12.50 12.43 12.44 202705
2021-08-03 12.48 12.57 12.40 12.54 250080
2021-08-04 12.55 12.60 12.52 12.60 330561
2021-08-05 12.59 12.69 12.57 12.59 302336
2021-08-06 12.54 12.61 12.54 12.56 219329
2021-08-09 12.56 12.61 12.52 12.57 302706
2021-08-10 12.59 12.60 12.48 12.50 329735
2021-08-11 12.54 12.61 12.48 12.59 408870
2021-08-12 12.60 12.63 12.55 12.51 312819
2021-08-13 12.50 12.53 12.43 12.44 328911
2021-08-16 12.44 12.46 12.37 12.39 300222
2021-08-17 12.39 12.41 12.33 12.38 356846
2021-08-18 12.40 12.48 12.37 12.39 149731
2021-08-19 12.33 12.45 12.32 12.41 386346
2021-08-20 12.43 12.48 12.42 12.44 125466
2021-08-23 12.43 12.55 12.43 12.47 244457
2021-08-24 12.47 12.52 12.46 12.49 196313
2021-08-25 12.51 12.51 12.45 12.47 237915
2021-08-26 12.49 12.49 12.38 12.40 423937
2021-08-27 12.44 12.58 12.41 12.53 297726
2021-08-30 12.57 12.57 12.53 12.55 209645
2021-08-31 12.63 12.63 12.52 12.60 324713
2021-09-01 12.62 12.63 12.56 12.60 296895
2021-09-02 12.64 12.65 12.57 12.57 326752
2021-09-03 12.57 12.60 12.54 12.54 166394
2021-09-07 12.53 12.54 12.48 12.49 300876
2021-09-08 12.51 12.60 12.48 12.57 258878
2021-09-09 12.58 12.61 12.56 12.56 175434
2021-09-10 12.58 12.65 12.53 12.57 437170
2021-09-13 12.65 12.68 12.59 12.57 302087
2021-09-14 12.60 12.60 12.43 12.45 390538
2021-09-15 12.49 12.55 12.48 12.52 218620
2021-09-16 12.52 12.53 12.38 12.41 354907
2021-09-17 12.40 12.42 12.35 12.36 349098
2021-09-20 12.25 12.28 12.09 12.14 777914
2021-09-21 12.15 12.20 12.09 12.09 492752
2021-09-22 12.13 12.22 12.12 12.12 284582
2021-09-23 12.18 12.25 12.16 12.25 201000
2021-09-24 12.23 12.25 12.10 12.10 252188
2021-09-27 12.10 12.23 12.10 12.23 214719
2021-09-28 12.16 12.26 12.06 12.14 527440
2021-09-29 12.17 12.25 12.14 12.17 221206
2021-09-30 12.25 12.29 12.18 12.20 310126
2021-10-01 12.22 12.22 12.11 12.17 222743
2021-10-04 12.19 12.25 12.12 12.14 276061
2021-10-05 12.13 12.21 12.13 12.14 146509
2021-10-06 12.14 12.24 12.07 12.24 181241
2021-10-07 12.25 12.32 12.22 12.23 238328
2021-10-08 12.27 12.32 12.24 12.31 236144
2021-10-11 12.31 12.39 12.31 12.33 373438
2021-10-12 12.37 12.40 12.33 12.38 294177
2021-10-13 12.40 12.40 12.34 12.27 286777
2021-10-14 12.33 12.35 12.22 12.22 249831
2021-10-15 12.23 12.23 12.14 12.14 216524
2021-10-18 12.14 12.17 12.12 12.13 200426
2021-10-19 12.13 12.17 12.13 12.16 197547
2021-10-20 12.18 12.21 12.16 12.17 152092
2021-10-21 12.20 12.20 12.13 12.13 151431
2021-10-22 12.14 12.20 12.13 12.20 181419
2021-10-25 12.19 12.24 12.14 12.14 301288
2021-10-26 12.14 12.17 12.14 12.16 205586
2021-10-27 12.19 12.20 12.13 12.15 233710
2021-10-28 12.16 12.21 12.15 12.17 186517
2021-10-29 12.19 12.22 12.15 12.17 245072
2021-11-01 12.19 12.20 12.14 12.16 247917
2021-11-02 12.19 12.22 12.17 12.19 212875
2021-11-03 12.22 12.22 12.17 12.20 231869
2021-11-04 12.20 12.24 12.18 12.22 176972
2021-11-05 12.22 12.28 12.22 12.27 175245
2021-11-08 12.30 12.37 12.28 12.37 216695
2021-11-09 12.38 12.43 12.19 12.43 168271
2021-11-10 12.40 12.43 12.35 12.36 264754
2021-11-11 12.36 12.48 12.34 12.34 448517
2021-11-12 12.35 12.35 12.30 12.31 197061
2021-11-15 12.34 12.36 12.30 12.35 239127
2021-11-16 12.35 12.37 12.32 12.33 157297
2021-11-17 12.32 12.35 12.30 12.31 180795
2021-11-18 12.35 12.36 12.27 12.27 154802
2021-11-19 12.30 12.32 12.27 12.29 233898
2021-11-22 12.28 12.31 12.15 12.15 370079
2021-11-23 12.12 12.17 12.04 12.11 345673
2021-11-24 12.05 12.17 12.02 12.12 291170
2021-11-26 12.04 12.10 11.98 12.09 335317
2021-11-29 12.14 12.18 12.07 12.16 249316
2021-11-30 12.16 12.22 12.08 12.11 361966
2021-12-01 12.17 12.27 12.05 12.05 298362
2021-12-02 12.07 12.18 12.07 12.16 177878
2021-12-03 12.16 12.17 12.00 12.05 609373
2021-12-06 12.07 12.14 12.05 12.14 263314
2021-12-07 12.19 12.25 12.15 12.18 320630
2021-12-08 12.22 12.22 12.08 12.12 249016
2021-12-09 12.15 12.15 12.08 12.10 229689
2021-12-10 12.11 12.13 12.00 12.04 452574
2021-12-13 12.05 12.05 11.96 11.93 445902
2021-12-14 11.91 11.94 11.72 11.81 593411
2021-12-15 11.77 11.79 11.65 11.76 611937
2021-12-16 11.77 11.79 11.68 11.71 623024
2021-12-17 11.68 11.70 11.57 11.66 509336
2021-12-20 11.60 11.64 11.50 11.52 424696
2021-12-21 11.60 11.71 11.50 11.68 706655
2021-12-22 11.74 11.87 11.70 11.87 640009
2021-12-23 11.88 12.19 11.88 12.16 789975
2021-12-27 12.20 12.22 12.10 12.12 212395
2021-12-28 12.15 12.21 12.09 12.20 229128
2021-12-29 12.21 12.28 12.15 12.18 326130
2021-12-30 12.18 12.19 12.14 12.17 201347
2021-12-31 12.17 12.36 12.14 12.34 523338
2022-01-03 12.33 12.42 12.20 12.22 290664
2022-01-04 12.22 12.25 12.14 12.19 290018
2022-01-05 12.17 12.23 12.01 12.03 270699
2022-01-06 12.06 12.12 11.96 12.04 359317
2022-01-07 12.07 12.12 12.01 12.09 376309
2022-01-10 12.07 12.08 11.93 11.99 433803
2022-01-11 12.04 12.04 11.97 11.99 317310
2022-01-12 12.05 12.17 11.99 12.02 395307
2022-01-13 12.07 12.07 11.98 12.02 264722
2022-01-14 11.99 12.02 11.88 11.94 525309
2022-01-18 11.85 11.90 11.71 11.74 567640
2022-01-19 11.70 11.77 11.65 11.67 516230
2022-01-20 11.67 11.77 11.60 11.60 420028
2022-01-21 11.60 11.60 11.32 11.32 1217712
2022-01-24 11.22 11.24 10.67 11.02 1744933
2022-01-25 10.84 11.13 10.83 11.02 615758
2022-01-26 11.14 11.28 11.09 11.18 510036
2022-01-27 11.25 11.29 11.08 11.16 384854
2022-01-28 11.18 11.21 11.04 11.21 314652
2022-01-31 11.22 11.33 11.12 11.17 591926
2022-02-01 11.23 11.37 11.20 11.37 293259
2022-02-02 11.44 11.46 11.36 11.46 265565
2022-02-03 11.38 11.40 11.26 11.31 369578
2022-02-04 11.25 11.27 11.15 11.17 367855
2022-02-07 11.17 11.21 10.91 11.00 1236715
2022-02-08 11.00 11.07 11.00 11.03 260033
2022-02-09 11.08 11.20 11.08 11.14 453464
2022-02-10 11.04 11.19 11.02 11.04 384568
2022-02-11 11.07 11.08 10.91 10.87 516375
2022-02-14 10.80 10.86 10.53 10.57 987683
2022-02-15 10.61 10.76 10.61 10.68 397764
2022-02-16 10.70 10.85 10.67 10.80 370678
2022-02-17 10.80 10.81 10.68 10.71 219257
2022-02-18 10.71 10.78 10.65 10.74 432037
2022-02-22 10.71 10.75 10.36 10.40 902370
2022-02-23 10.41 10.50 10.38 10.45 430728
2022-02-24 10.26 10.43 10.24 10.40 990821
2022-02-25 10.46 10.67 10.43 10.66 472514
2022-02-28 10.61 10.82 10.60 10.81 501957
2022-03-01 10.81 11.00 10.81 11.00 416557
2022-03-02 10.99 11.12 10.95 10.99 425174
2022-03-03 11.02 11.06 10.84 10.86 582524
2022-03-04 10.85 10.89 10.68 10.70 554253
2022-03-07 10.73 10.76 10.57 10.57 436385
2022-03-08 10.56 10.71 10.50 10.56 1988682
2022-03-09 10.68 10.70 10.64 10.67 188439
2022-03-10 10.56 10.61 10.39 10.40 493722
2022-03-11 10.45 10.45 10.33 10.27 337605
2022-03-14 10.24 10.30 9.95 9.98 590083
2022-03-15 9.98 10.09 9.89 10.06 534493
2022-03-16 10.10 10.28 10.10 10.28 378582
2022-03-17 10.23 10.61 10.23 10.56 350283
2022-03-18 10.57 10.67 10.54 10.66 174937
2022-03-21 10.64 10.67 10.48 10.51 324262
2022-03-22 10.51 10.57 10.47 10.57 260121
2022-03-23 10.49 10.54 10.43 10.47 270097
2022-03-24 10.47 10.48 10.37 10.39 330805
2022-03-25 10.39 10.43 10.27 10.30 450457
2022-03-28 10.30 10.39 10.30 10.37 240670
2022-03-29 10.41 10.59 10.33 10.54 519239
2022-03-30 10.55 10.64 10.54 10.63 252825
2022-03-31 10.65 10.87 10.63 10.77 587029
2022-04-01 10.79 10.91 10.73 10.91 285019
2022-04-04 10.92 11.09 10.86 11.08 267121
2022-04-05 11.07 11.10 10.85 10.86 370519
2022-04-06 10.76 10.80 10.65 10.70 447633
2022-04-07 10.67 10.73 10.61 10.66 271219
2022-04-08 10.72 10.72 10.58 10.59 237479
2022-04-11 10.55 10.58 10.39 10.43 342269
2022-04-12 10.54 10.59 10.43 10.38 317104
2022-04-13 10.37 10.46 10.35 10.45 322053
2022-04-14 10.42 10.45 10.25 10.25 333131
2022-04-18 10.25 10.29 10.14 10.16 428296
2022-04-19 10.16 10.41 10.16 10.39 344718
2022-04-20 10.48 10.52 10.43 10.48 295418
2022-04-21 10.47 10.51 10.36 10.43 284834
2022-04-22 10.41 10.42 10.25 10.29 265631
2022-04-25 10.27 10.42 10.22 10.41 336636
2022-04-26 10.40 10.64 10.30 10.32 443384
2022-04-27 10.32 10.46 10.27 10.28 386967
2022-04-28 10.37 10.48 10.23 10.42 622745
2022-04-29 10.37 10.42 10.26 10.31 328149
2022-05-02 10.28 10.30 10.14 10.19 552624
2022-05-03 10.22 10.34 10.19 10.30 430068
2022-05-04 10.26 10.50 10.22 10.48 411162
2022-05-05 10.39 10.48 10.21 10.29 387634
2022-05-06 10.28 10.33 10.09 10.16 550222
2022-05-09 10.06 10.09 9.75 9.77 876894
2022-05-10 9.90 9.98 9.78 9.88 426463
2022-05-11 9.83 10.02 9.80 9.80 416874
2022-05-12 9.77 9.79 9.59 9.57 466542
2022-05-13 9.70 9.78 9.64 9.68 344518
2022-05-16 9.68 9.74 9.64 9.69 290820
2022-05-17 9.76 9.76 9.66 9.72 230448
2022-05-18 9.68 9.68 9.53 9.68 681268
2022-05-19 9.60 9.78 9.60 9.71 281543
2022-05-20 9.79 9.85 9.65 9.70 293423
2022-05-23 9.63 9.85 9.63 9.74 463600
2022-05-24 9.69 9.73 9.61 9.67 310250
2022-05-25 9.67 9.84 9.66 9.80 245114
2022-05-26 9.85 10.10 9.83 10.04 323490
2022-05-27 10.13 10.34 10.11 10.34 271900
2022-05-31 10.34 10.41 10.21 10.34 323930
2022-06-01 10.37 10.41 10.30 10.34 284875
2022-06-02 10.35 10.50 10.28 10.49 422411
2022-06-03 10.43 10.45 10.33 10.42 280855
2022-06-06 10.47 10.47 10.31 10.35 232629
2022-06-07 10.30 10.47 10.26 10.45 323303
2022-06-08 10.37 10.46 10.35 10.36 374503
2022-06-09 10.30 10.38 10.03 10.04 404571
2022-06-10 9.97 9.98 9.81 9.87 416935
2022-06-13 9.70 9.75 9.31 9.37 1483493
2022-06-14 9.39 9.58 9.35 9.51 955273
2022-06-15 9.52 9.72 9.52 9.66 428177
2022-06-16 9.50 9.56 9.27 9.30 961467
2022-06-17 9.31 9.51 9.31 9.47 344610
2022-06-21 9.53 9.63 9.50 9.55 336833
2022-06-22 9.46 9.64 9.46 9.54 170261
2022-06-23 9.52 9.63 9.51 9.59 308599
2022-06-24 9.60 9.75 9.60 9.64 260487
2022-06-27 9.69 9.69 9.52 9.58 444536
2022-06-28 9.60 9.69 9.48 9.51 265882
2022-06-29 9.51 9.52 9.41 9.46 201947
2022-06-30 9.45 9.63 9.35 9.53 499909
2022-07-01 9.53 9.72 9.53 9.62 260716
2022-07-05 9.59 9.59 9.48 9.56 276133
2022-07-06 9.55 9.59 9.47 9.49 335261
2022-07-07 9.54 9.59 9.53 9.53 292347
2022-07-08 9.53 9.54 9.44 9.47 381524
2022-07-11 9.42 9.64 9.36 9.60 632465
2022-07-12 9.61 9.75 9.60 9.63 283023
2022-07-13 9.52 9.75 9.52 9.67 484607
2022-07-14 9.58 9.65 9.49 9.58 453425
2022-07-15 9.59 9.72 9.57 9.61 1069489
2022-07-18 9.66 9.73 9.50 9.51 349145
2022-07-19 9.55 9.74 9.53 9.69 305089
2022-07-20 9.68 9.82 9.68 9.76 312851
2022-07-21 9.78 9.90 9.75 9.87 259035
2022-07-22 9.92 9.97 9.80 9.87 243912
2022-07-25 9.86 9.89 9.80 9.82 186900
2022-07-26 9.80 9.83 9.72 9.76 238767
2022-07-27 9.79 9.92 9.79 9.85 325963
2022-07-28 9.89 10.07 9.85 9.99 389947
2022-07-29 10.03 10.12 9.98 10.05 446905
2022-08-01 10.03 10.19 10.01 10.08 459624
2022-08-02 10.05 10.13 10.04 10.06 221023
2022-08-03 10.12 10.17 10.07 10.08 356122
2022-08-04 10.11 10.18 10.10 10.15 245501
2022-08-05 10.08 10.17 10.05 10.12 294300
2022-08-08 10.14 10.24 10.14 10.18 175913
2022-08-09 10.19 10.24 10.16 10.18 349445
2022-08-10 10.30 10.33 10.26 10.26 352416
2022-08-11 10.29 10.37 10.19 10.13 555989
2022-08-12 10.15 10.17 10.11 10.14 309416
2022-08-15 10.10 10.13 10.05 10.07 489894
2022-08-16 10.07 10.09 10.04 10.07 265397
2022-08-17 10.10 10.10 10.00 10.05 541042
2022-08-18 10.04 10.04 9.98 9.98 395144
2022-08-19 9.95 9.95 9.83 9.85 363058
2022-08-22 9.78 9.78 9.62 9.66 508497
2022-08-23 9.68 9.73 9.65 9.67 315049
2022-08-24 9.68 9.77 9.63 9.76 343174
2022-08-25 9.78 9.82 9.71 9.76 327226
2022-08-26 9.75 9.80 9.62 9.65 391276
2022-08-29 9.63 9.69 9.59 9.61 369486
2022-08-30 9.60 9.63 9.53 9.57 373969
2022-08-31 9.60 9.64 9.57 9.58 297796
2022-09-01 9.54 9.57 9.50 9.55 364136
2022-09-02 9.59 9.63 9.50 9.54 263034
2022-09-06 9.56 9.56 9.47 9.52 202990
2022-09-07 9.52 9.55 9.48 9.54 378247
2022-09-08 9.49 9.61 9.45 9.55 271793
2022-09-09 9.57 9.72 9.54 9.57 1087344
2022-09-12 9.66 9.68 9.48 9.50 979654
2022-09-13 9.35 9.45 9.30 9.25 781044
2022-09-14 9.33 9.37 9.18 9.27 568230
2022-09-15 9.25 9.29 8.99 9.07 845591
2022-09-16 9.01 9.06 8.88 8.98 872218
2022-09-19 8.90 8.90 8.79 8.83 1100521
2022-09-20 8.79 8.83 8.73 8.78 449774
2022-09-21 8.79 8.94 8.77 8.89 416388
2022-09-22 8.83 8.88 8.75 8.79 334749
2022-09-23 8.72 8.75 8.58 8.67 602107
2022-09-26 8.69 8.75 8.56 8.56 725957
2022-09-27 8.62 8.67 8.51 8.52 555017
2022-09-28 8.57 8.76 8.55 8.69 784011
2022-09-29 8.59 8.60 8.44 8.46 617211
2022-09-30 8.52 8.61 8.47 8.55 932469
2022-10-03 8.70 8.70 8.59 8.54 699459
2022-10-04 8.65 8.73 8.64 8.72 930455
2022-10-05 8.69 8.70 8.53 8.56 706603
2022-10-06 8.56 8.65 8.42 8.44 684357
2022-10-07 8.41 8.43 8.31 8.41 558684
2022-10-10 8.40 8.49 8.40 8.43 568907
2022-10-11 8.44 8.48 8.40 8.45 488477
2022-10-12 8.43 8.44 8.33 8.37 460696
2022-10-13 8.29 8.39 8.23 8.31 726326
2022-10-14 8.33 8.36 8.13 8.15 822060
2022-10-17 8.20 8.39 8.15 8.29 1663505
2022-10-18 8.38 8.51 8.38 8.46 556440
2022-10-19 8.45 8.46 8.33 8.38 371739
2022-10-20 8.37 8.49 8.27 8.29 338873
2022-10-21 8.25 8.38 8.25 8.36 356170
2022-10-24 8.39 8.47 8.38 8.38 386069
2022-10-25 8.39 8.62 8.39 8.60 782587
2022-10-26 8.61 8.78 8.55 8.66 828218
2022-10-27 8.68 8.77 8.62 8.63 411204
2022-10-28 8.64 8.72 8.64 8.71 321586
2022-10-31 8.76 8.86 8.67 8.70 524709
2022-11-01 8.80 8.85 8.71 8.77 474811
2022-11-02 8.77 8.77 8.58 8.59 584928
2022-11-03 8.56 8.61 8.50 8.61 449128
2022-11-04 8.61 8.66 8.53 8.60 604515
2022-11-07 8.61 8.73 8.61 8.65 423886
2022-11-08 8.68 8.68 8.63 8.65 641782
2022-11-09 8.64 8.68 8.59 8.61 569461
2022-11-10 8.73 8.93 8.68 8.92 744127
2022-11-11 8.87 9.00 8.85 8.86 594894
2022-11-14 8.85 8.85 8.73 8.77 329825
2022-11-15 8.92 8.92 8.77 8.79 463605
2022-11-16 8.77 8.83 8.77 8.79 280833
2022-11-17 8.75 8.78 8.68 8.75 358751
2022-11-18 8.81 8.83 8.77 8.79 311845
2022-11-21 8.74 8.85 8.74 8.83 662237
2022-11-22 8.85 9.16 8.82 8.96 622665
2022-11-23 8.97 9.00 8.95 8.97 449286
2022-11-25 8.99 8.99 8.96 8.96 95696
2022-11-28 8.96 9.01 8.90 8.92 885374
2022-11-29 8.95 8.99 8.94 8.98 346061
2022-11-30 9.02 9.13 8.99 9.10 744558
2022-12-01 9.23 9.32 9.10 9.12 679004
2022-12-02 9.10 9.17 9.08 9.13 492843
2022-12-05 9.14 9.18 9.00 9.02 699352
2022-12-06 9.02 9.09 8.96 9.02 495541
2022-12-07 9.03 9.13 9.01 9.12 426677
2022-12-08 9.16 9.19 9.04 9.07 449381
2022-12-09 9.07 9.11 8.90 9.03 847582
2022-12-12 9.06 9.12 9.04 9.08 425244
2022-12-13 9.19 9.24 9.12 9.06 794403
2022-12-14 9.09 9.14 8.97 9.04 494824
2022-12-15 9.01 9.06 8.90 9.04 611600
2022-12-16 8.97 9.03 8.90 8.90 436014
2022-12-19 8.85 8.86 8.73 8.74 564349
2022-12-20 8.68 8.81 8.67 8.67 706744
2022-12-21 8.71 8.78 8.69 8.74 497144
2022-12-22 8.74 8.76 8.67 8.72 566361
2022-12-23 8.76 8.86 8.73 8.82 562773
2022-12-27 8.78 8.83 8.61 8.63 711617
2022-12-28 8.60 8.71 8.41 8.43 1857773
2022-12-29 8.48 8.55 8.48 8.53 966538
2022-12-30 8.53 8.77 8.50 8.74 2447601
2023-01-03 8.76 8.79 8.64 8.68 976757
2023-01-04 8.73 8.83 8.71 8.73 1706753
2023-01-05 8.73 8.78 8.62 8.70 991390
2023-01-06 8.80 8.92 8.74 8.91 539764
2023-01-09 9.00 9.05 8.97 8.98 640496
2023-01-10 9.02 9.08 8.98 9.05 473604
2023-01-11 9.09 9.15 9.05 9.05 592539
2023-01-12 9.10 9.26 9.07 9.26 1461649
2023-01-13 9.17 9.25 9.15 9.25 675137
2023-01-17 9.25 9.26 9.17 9.17 533605
2023-01-18 9.26 9.27 9.17 9.23 613566
2023-01-19 9.23 9.23 9.16 9.19 376889
2023-01-20 9.23 9.25 9.15 9.15 862265
2023-01-23 9.22 9.22 9.16 9.22 496253
2023-01-24 9.24 9.27 9.18 9.20 423307
2023-01-25 9.17 9.20 9.16 9.16 410574
2023-01-26 9.20 9.24 9.16 9.23 357501
2023-01-27 9.25 9.30 9.23 9.25 661559
2023-01-30 9.24 9.24 9.17 9.20 546364
2023-01-31 9.26 9.28 9.23 9.28 670131
2023-02-01 9.29 9.40 9.25 9.36 691229
2023-02-02 9.43 9.49 9.41 9.43 678679
2023-02-03 9.38 9.41 9.30 9.32 558140
2023-02-06 9.30 9.35 9.23 9.28 610714
2023-02-07 9.26 9.34 9.24 9.31 442950
2023-02-08 9.29 9.32 9.19 9.26 566636
2023-02-09 9.38 9.38 9.22 9.23 498458
2023-02-10 9.22 9.24 9.17 9.17 506561
2023-02-13 9.22 9.23 9.18 9.13 875013
2023-02-14 9.18 9.18 9.08 9.09 798092
2023-02-15 9.08 9.12 8.99 9.01 860536
2023-02-16 8.98 9.01 8.92 8.99 588840
2023-02-17 8.99 9.01 8.90 9.01 416139
2023-02-21 8.98 8.98 8.77 8.79 958352
2023-02-22 8.87 8.89 8.76 8.79 877714
2023-02-23 8.86 8.89 8.79 8.84 454749
2023-02-24 8.83 8.87 8.81 8.83 637799
2023-02-27 8.92 8.97 8.88 8.95 533947
2023-02-28 8.98 9.02 8.90 8.96 1027971
2023-03-01 8.99 8.99 8.86 8.89 374642
2023-03-02 8.88 8.91 8.85 8.88 351358
2023-03-03 8.89 8.95 8.88 8.93 458041
2023-03-06 8.94 8.98 8.90 8.90 566230
2023-03-07 8.93 8.95 8.78 8.81 539578
2023-03-08 8.85 8.88 8.80 8.82 583949
2023-03-09 8.82 8.87 8.60 8.61 683869
2023-03-10 8.62 8.68 8.54 8.57 720209
2023-03-13 8.50 8.56 8.38 8.37 1113500
2023-03-14 8.46 8.52 8.42 8.48 498565
2023-03-15 8.43 8.44 8.24 8.28 1812783
2023-03-16 8.27 8.46 8.23 8.45 667124
2023-03-17 8.45 8.49 8.35 8.36 325309
2023-03-20 8.43 8.47 8.39 8.44 598680
2023-03-21 8.48 8.57 8.47 8.54 290739
2023-03-22 8.55 8.65 8.54 8.55 410199
2023-03-23 8.60 8.61 8.47 8.50 372915
2023-03-24 8.48 8.53 8.44 8.50 370216
2023-03-27 8.54 8.57 8.47 8.55 394774
2023-03-28 8.57 8.57 8.51 8.53 230784
2023-03-29 8.57 8.64 8.55 8.64 357577
2023-03-30 8.70 8.71 8.62 8.68 416161
2023-03-31 8.73 8.78 8.69 8.72 1030272
2023-04-03 8.73 8.75 8.66 8.68 915821
2023-04-04 8.69 8.71 8.59 8.63 510663
2023-04-05 8.63 8.65 8.56 8.60 404872
2023-04-06 8.65 8.68 8.58 8.65 617912
2023-04-10 8.67 8.69 8.63 8.65 473498
2023-04-11 8.71 8.75 8.70 8.72 431445
2023-04-12 8.77 8.86 8.77 8.73 592837
2023-04-13 8.79 8.83 8.75 8.81 450881
2023-04-14 8.83 8.84 8.74 8.79 315027
2023-04-17 8.79 8.82 8.72 8.79 485066
2023-04-18 8.82 8.82 8.74 8.76 333474
2023-04-19 8.76 8.76 8.71 8.73 185847
2023-04-20 8.73 8.74 8.65 8.67 275926
2023-04-21 8.70 8.76 8.70 8.73 389718
2023-04-24 8.74 8.75 8.70 8.71 265915
2023-04-25 8.67 8.74 8.65 8.68 400273
2023-04-26 8.69 8.72 8.65 8.68 326508
2023-04-27 8.71 8.75 8.68 8.75 335862
2023-04-28 8.77 8.80 8.76 8.76 378747
2023-05-01 8.77 8.81 8.74 8.78 332312
2023-05-02 8.80 8.82 8.68 8.69 387230
2023-05-03 8.70 8.73 8.58 8.62 1295076
2023-05-04 8.62 8.64 8.51 8.53 887901
2023-05-05 8.57 8.63 8.54 8.56 1109778
2023-05-08 8.59 8.59 8.53 8.56 391506
2023-05-09 8.57 8.57 8.50 8.52 301732
2023-05-10 8.57 8.60 8.50 8.54 486788
2023-05-11 8.57 8.57 8.52 8.47 459975
2023-05-12 8.50 8.50 8.40 8.42 614322
2023-05-15 8.42 8.46 8.40 8.43 313077
2023-05-16 8.45 8.46 8.39 8.41 435727
2023-05-17 8.43 8.45 8.40 8.43 283597
2023-05-18 8.43 8.43 8.40 8.43 318564
2023-05-19 8.42 8.44 8.41 8.41 206973
2023-05-22 8.47 8.48 8.44 8.46 287720
2023-05-23 8.45 8.48 8.42 8.47 440988
2023-05-24 8.47 8.47 8.43 8.45 286891
2023-05-25 8.48 8.48 8.40 8.42 349071
2023-05-26 8.46 8.49 8.44 8.49 340877
2023-05-30 8.55 8.55 8.49 8.53 330428
2023-05-31 8.53 8.56 8.49 8.56 542051
2023-06-01 8.59 8.64 8.55 8.63 377935
2023-06-02 8.65 8.68 8.62 8.64 347841
2023-06-05 8.64 8.63 8.57 8.64 357238
2023-06-06 8.64 8.65 8.62 8.65 409069
2023-06-07 8.66 8.72 8.66 8.71 344612
2023-06-08 8.75 8.75 8.70 8.73 192382
2023-06-09 8.72 8.76 8.72 8.73 355424
2023-06-12 8.76 8.77 8.70 8.74 506029
2023-06-13 8.74 8.79 8.73 8.66 800171
2023-06-14 8.70 8.73 8.67 8.72 344609
2023-06-15 8.71 8.80 8.71 8.79 434050
2023-06-16 8.78 8.81 8.74 8.77 312609
2023-06-20 8.79 8.80 8.73 8.80 353836
2023-06-21 8.80 8.81 8.76 8.81 337388
2023-06-22 8.81 8.81 8.76 8.78 450059
2023-06-23 8.78 8.80 8.74 8.74 329558
2023-06-26 8.74 8.81 8.73 8.76 398248
2023-06-27 8.78 8.80 8.77 8.78 265675
2023-06-28 8.79 8.89 8.78 8.84 787629
2023-06-29 8.87 8.87 8.83 8.87 357245
2023-06-30 8.93 8.96 8.90 8.92 823199
2023-07-03 8.95 8.95 8.88 8.91 318072
2023-07-05 8.91 8.97 8.91 8.94 439700
2023-07-06 8.89 8.90 8.81 8.84 427771
2023-07-07 8.86 8.89 8.82 8.87 398284
2023-07-10 8.90 8.93 8.86 8.93 394837
2023-07-11 8.97 8.99 8.87 8.90 719931
2023-07-12 8.92 9.00 8.90 8.89 573613
2023-07-13 8.93 8.96 8.90 8.92 394242
2023-07-14 8.96 8.96 8.84 8.85 354510
2023-07-17 8.89 8.94 8.87 8.92 507907
2023-07-18 8.89 8.96 8.87 8.93 569201
2023-07-19 8.97 9.00 8.96 9.00 320292
2023-07-20 8.99 9.03 8.93 8.98 659295
2023-07-21 9.00 9.03 8.89 8.91 1975321
2023-07-24 8.93 8.94 8.80 8.80 645432
2023-07-25 8.80 8.83 8.79 8.81 421096
2023-07-26 8.83 8.87 8.83 8.85 384103
2023-07-27 8.89 8.95 8.85 8.85 439128
2023-07-28 8.90 9.00 8.90 8.96 393990
2023-07-31 9.00 9.08 8.97 9.08 541157
2023-08-01 9.08 9.14 9.03 9.09 804678
2023-08-02 9.06 9.07 9.02 9.04 296384
2023-08-03 9.02 9.03 8.95 8.97 359217
2023-08-04 9.01 9.04 8.95 9.04 447001
2023-08-07 9.07 9.07 9.02 9.05 448231
2023-08-08 9.05 9.07 8.99 9.00 524257
2023-08-09 9.05 9.07 9.02 9.02 662980
2023-08-10 9.08 9.15 9.05 9.15 672767
2023-08-11 9.14 9.17 9.12 9.08 598834
2023-08-14 9.07 9.09 9.03 9.06 418026
2023-08-15 9.16 9.16 8.99 9.01 327685
2023-08-16 9.02 9.04 8.96 8.98 261692
2023-08-17 8.96 8.99 8.84 8.86 486445
2023-08-18 8.83 8.92 8.82 8.89 323865
2023-08-21 8.90 8.94 8.88 8.93 340356
2023-08-22 8.95 8.95 8.88 8.91 214293
2023-08-23 8.93 9.00 8.90 9.00 296314
2023-08-24 9.03 9.03 8.90 8.90 273315
2023-08-25 8.92 9.08 8.90 9.01 934755
2023-08-28 9.07 9.08 9.03 9.08 408841
2023-08-29 9.08 9.18 9.07 9.18 649937
2023-08-30 9.25 9.28 9.19 9.23 637939
2023-08-31 9.26 9.29 9.22 9.25 422533
2023-09-01 9.25 9.30 9.21 9.28 533765
2023-09-05 9.25 9.33 9.23 9.23 413431
2023-09-06 9.26 9.26 9.13 9.16 611452
2023-09-07 9.15 9.20 9.12 9.18 396680
2023-09-08 9.22 9.23 9.16 9.20 277867
2023-09-11 9.20 9.28 9.19 9.22 380701
2023-09-12 9.23 9.23 9.17 9.19 552805
2023-09-13 9.19 9.20 9.17 9.09 353295
2023-09-14 9.11 9.13 9.04 9.04 461352
2023-09-15 9.03 9.05 8.98 9.02 402697
2023-09-18 9.01 9.03 8.95 8.97 458166
2023-09-19 8.98 8.98 8.82 8.84 889277
2023-09-20 8.84 8.91 8.84 8.87 669543
2023-09-21 8.81 8.83 8.73 8.73 423605
2023-09-22 8.78 8.81 8.70 8.79 632207
2023-09-25 8.77 8.79 8.75 8.77 295921
2023-09-26 8.75 8.77 8.60 8.60 613438
2023-09-27 8.65 8.71 8.60 8.62 463969
2023-09-28 8.64 8.64 8.55 8.64 679991
2023-09-29 8.73 8.73 8.63 8.63 620337
2023-10-02 8.60 8.64 8.42 8.42 1005539
2023-10-03 8.37 8.42 8.32 8.36 555463
2023-10-04 8.40 8.47 8.35 8.46 557067
2023-10-05 8.47 8.48 8.38 8.39 327457
2023-10-06 8.35 8.46 8.33 8.46 390154
2023-10-09 8.44 8.56 8.42 8.54 399311
2023-10-10 8.56 8.57 8.51 8.55 438760
2023-10-11 8.57 8.60 8.56 8.58 333662
2023-10-12 8.62 8.62 8.49 8.46 540457
2023-10-13 8.50 8.55 8.46 8.47 510709
2023-10-16 8.49 8.51 8.37 8.40 493138
2023-10-17 8.35 8.41 8.32 8.36 515139
2023-10-18 8.35 8.37 8.30 8.34 416984
2023-10-19 8.34 8.34 8.27 8.29 439965
2023-10-20 8.30 8.33 8.24 8.24 496097
2023-10-23 8.25 8.34 8.18 8.24 740904
2023-10-24 8.26 8.34 8.26 8.34 408420
2023-10-25 8.34 8.36 8.22 8.25 350668
2023-10-26 8.24 8.29 8.24 8.25 281098
2023-10-27 8.30 8.33 8.21 8.25 374993
2023-10-30 8.29 8.35 8.28 8.32 270796
2023-10-31 8.36 8.44 8.31 8.43 479110
2023-11-01 8.45 8.61 8.45 8.61 507958
2023-11-02 8.63 8.87 8.63 8.87 503863
2023-11-03 8.93 9.00 8.85 8.89 717892
2023-11-06 8.94 8.94 8.78 8.82 321424
2023-11-07 8.84 8.86 8.78 8.86 492140
2023-11-08 8.92 8.92 8.83 8.87 298992
2023-11-09 8.88 8.88 8.68 8.70 459767
2023-11-10 8.75 8.77 8.70 8.74 172365
2023-11-13 8.74 8.76 8.72 8.65 185762
2023-11-14 8.74 8.85 8.74 8.82 522418
2023-11-15 8.85 8.88 8.79 8.80 266959
2023-11-16 8.79 8.82 8.77 8.77 234413
2023-11-17 8.79 8.85 8.79 8.83 297337
2023-11-20 8.83 8.90 8.69 8.73 1472516
2023-11-21 8.72 8.74 8.64 8.66 645447
2023-11-22 8.68 8.71 8.63 8.66 341680
2023-11-24 8.66 8.68 8.60 8.67 307977
2023-11-27 8.68 8.72 8.63 8.65 462675
2023-11-28 8.67 8.70 8.55 8.58 1251789
2023-11-29 8.63 8.65 8.59 8.62 796011
2023-11-30 8.68 8.73 8.62 8.73 667263
2023-12-01 8.72 8.85 8.71 8.83 728909
2023-12-04 8.83 8.88 8.80 8.82 512543
2023-12-05 8.89 8.96 8.86 8.96 736625
2023-12-06 9.00 9.00 8.94 8.96 420471
2023-12-07 8.96 8.99 8.94 8.96 294732
2023-12-08 8.97 9.01 8.87 8.90 500877
2023-12-11 8.91 8.98 8.89 8.98 367637
2023-12-12 8.98 8.99 8.93 8.96 350628
2023-12-13 9.00 9.25 8.97 9.15 1225418
2023-12-14 9.16 9.29 9.13 9.27 764217
2023-12-15 9.29 9.32 9.20 9.21 354498
2023-12-18 9.23 9.29 9.22 9.27 451861
2023-12-19 9.31 9.34 9.23 9.26 456321
2023-12-20 9.29 9.33 9.21 9.22 654115
2023-12-21 9.24 9.36 9.24 9.36 548895
2023-12-22 9.36 9.46 9.36 9.41 588279
2023-12-26 9.41 9.46 9.39 9.44 372360
2023-12-27 9.48 9.52 9.45 9.51 623284
2023-12-28 9.51 9.57 9.47 9.56 494112
2023-12-29 9.56 9.59 9.42 9.43 529034
2024-01-02 9.49 9.53 9.46 9.52 661522
2024-01-03 9.50 9.53 9.46 9.52 519102
2024-01-04 9.53 9.58 9.50 9.56 468889
2024-01-05 9.56 9.64 9.55 9.57 482549
2024-01-08 9.61 9.71 9.59 9.71 658062
2024-01-09 9.71 9.74 9.62 9.70 582444
2024-01-10 9.74 9.80 9.70 9.65 780403
2024-01-11 9.65 9.69 9.61 9.68 539022
2024-01-12 9.68 9.81 9.66 9.67 1205837
2024-01-16 9.67 9.67 9.55 9.56 610917
2024-01-17 9.52 9.53 9.47 9.49 379684
2024-01-18 9.53 9.54 9.46 9.48 540415
2024-01-19 9.52 9.52 9.35 9.38 602609
2024-01-22 9.40 9.48 9.40 9.45 415375
2024-01-23 9.46 9.48 9.42 9.48 496878
2024-01-24 9.55 9.55 9.45 9.48 375129
2024-01-25 9.54 9.55 9.49 9.52 369238
2024-01-26 9.53 9.54 9.49 9.52 361807
2024-01-29 9.54 9.62 9.50 9.62 792230
2024-01-30 9.62 9.63 9.60 9.62 420117
2024-01-31 9.62 9.65 9.59 9.60 411108
2024-02-01 9.64 9.66 9.62 9.64 548495
2024-02-02 9.61 9.66 9.58 9.64 524642
2024-02-05 9.63 9.63 9.53 9.60 344866
2024-02-06 9.63 9.63 9.61 9.63 394332
2024-02-07 9.67 9.67 9.61 9.64 272883
2024-02-08 9.64 9.64 9.57 9.60 470427
2024-02-09 9.63 9.71 9.61 9.71 417515
2024-02-12 9.69 9.75 9.67 9.71 508585
2024-02-13 9.63 9.68 9.60 9.58 394593
2024-02-14 9.63 9.63 9.59 9.62 468465
2024-02-15 9.63 9.65 9.57 9.61 353516
2024-02-16 9.57 9.61 9.54 9.56 306913
2024-02-20 9.59 9.62 9.54 9.58 316954
2024-02-21 9.59 9.62 9.54 9.58 253553
2024-02-22 9.58 9.60 9.56 9.57 343067
2024-02-23 9.57 9.58 9.55 9.56 306381
2024-02-26 9.55 9.58 9.51 9.52 252923
2024-02-27 9.53 9.58 9.53 9.57 302575
2024-02-28 9.56 9.64 9.53 9.64 197235
2024-02-29 9.69 9.70 9.62 9.70 336140
2024-03-01 9.70 9.79 9.69 9.78 421737
2024-03-04 9.72 9.77 9.72 9.75 341644
2024-03-05 9.74 9.79 9.69 9.69 307604
2024-03-06 9.72 9.75 9.67 9.75 254774
2024-03-07 9.80 9.82 9.76 9.78 360513
2024-03-08 9.80 9.80 9.76 9.79 278708
2024-03-11 9.80 9.80 9.74 9.78 401309
2024-03-12 9.78 9.80 9.74 9.78 383067
2024-03-13 9.80 9.91 9.80 9.80 756151
2024-03-14 9.79 9.79 9.65 9.68 435693
2024-03-15 9.66 9.73 9.64 9.68 177779
2024-03-18 9.70 9.77 9.68 9.74 256212
2024-03-19 9.76 9.77 9.70 9.74 536898
2024-03-20 9.72 9.80 9.70 9.76 375449
2024-03-21 9.80 9.80 9.74 9.78 308688
2024-03-22 9.80 9.85 9.76 9.78 423545
2024-03-25 9.79 9.80 9.73 9.73 323891
2024-03-26 9.79 9.83 9.77 9.80 325892
2024-03-27 9.83 9.85 9.79 9.85 346278
2024-03-28 9.85 9.85 9.78 9.79 1059943
2024-04-01 9.77 9.79 9.70 9.78 481096
2024-04-02 9.71 9.74 9.67 9.74 302281
2024-04-03 9.72 9.78 9.70 9.77 254114
2024-04-04 9.80 9.80 9.72 9.73 334948
2024-04-05 9.74 9.76 9.70 9.75 292425
2024-04-08 9.76 9.78 9.73 9.75 335463
2024-04-09 9.79 9.80 9.76 9.80 313254
2024-04-10 9.74 9.78 9.69 9.77 623626
2024-04-11 9.77 9.78 9.67 9.64 512049
2024-04-12 9.63 9.64 9.47 9.47 467293
2024-04-15 9.50 9.52 9.25 9.26 918384
2024-04-16 9.27 9.37 9.21 9.35 1043021
2024-04-17 9.38 9.44 9.38 9.44 321665
2024-04-18 9.42 9.44 9.39 9.43 158090
2024-04-19 9.42 9.45 9.42 9.45 167992
2024-04-22 9.46 9.60 9.45 9.59 500891
2024-04-23 9.66 9.68 9.60 9.67 210914
2024-04-24 9.66 9.68 9.57 9.62 264093
2024-04-25 9.54 9.62 9.53 9.60 384688
2024-04-26 9.61 9.72 9.61 9.68 299196
2024-04-29 9.69 9.70 9.66 9.69 192945
2024-04-30 9.66 9.71 9.65 9.66 288074
2024-05-01 9.65 9.74 9.64 9.73 408774
2024-05-02 9.74 9.75 9.69 9.73 351908
2024-05-03 9.75 9.85 9.74 9.84 420840
2024-05-06 9.85 9.88 9.83 9.85 309294
2024-05-07 9.88 9.89 9.86 9.87 337292
2024-05-08 9.86 9.90 9.85 9.88 275258
2024-05-09 9.88 9.94 9.86 9.91 394578
2024-05-10 9.94 9.94 9.85 9.85 199979
2024-05-13 9.88 9.88 9.77 9.71 338879
2024-05-14 9.72 9.75 9.71 9.73 185622
2024-05-15 9.81 9.96 9.78 9.93 1206943
2024-05-16 9.95 9.95 9.70 9.74 751581
2024-05-17 9.75 9.77 9.70 9.72 740341
2024-05-20 9.75 9.76 9.69 9.70 261559
2024-05-21 9.73 9.79 9.70 9.79 174405
2024-05-22 9.82 9.82 9.77 9.79 155422
2024-05-23 9.82 9.82 9.69 9.71 215694
2024-05-24 9.75 9.77 9.72 9.72 151245
2024-05-28 9.69 9.72 9.62 9.64 295997
2024-05-29 9.62 9.63 9.55 9.61 292508
2024-05-30 9.60 9.70 9.60 9.68 265219
2024-05-31 9.73 9.73 9.63 9.70 484583
2024-06-03 9.76 9.78 9.71 9.74 279207
2024-06-04 9.71 9.74 9.69 9.71 235678
2024-06-05 9.77 9.77 9.72 9.77 190838
2024-06-06 9.74 9.75 9.71 9.74 232294
2024-06-07 9.74 9.76 9.71 9.73 303851
2024-06-10 9.73 9.76 9.71 9.72 289224
2024-06-11 9.71 9.73 9.70 9.71 276635
2024-06-12 9.80 9.83 9.77 9.77 307678
2024-06-13 9.81 9.82 9.78 9.73 196393
2024-06-14 9.72 9.74 9.64 9.65 338221
2024-06-17 9.65 9.73 9.65 9.73 223492
2024-06-18 9.75 9.75 9.63 9.64 508858
2024-06-20 9.62 9.66 9.57 9.64 476231
2024-06-21 9.67 9.69 9.63 9.65 272998
2024-06-24 9.65 9.73 9.63 9.68 390144
2024-06-25 9.72 9.74 9.70 9.74 185077
2024-06-26 9.69 9.72 9.68 9.70 522235
2024-06-27 9.72 9.73 9.69 9.70 458657
2024-06-28 9.75 9.76 9.66 9.69 349486
2024-07-01 9.72 9.74 9.69 9.70 329801
2024-07-02 9.72 9.72 9.68 9.70 332379
2024-07-03 9.69 9.73 9.67 9.68 374204
2024-07-05 9.70 9.72 9.67 9.72 316079
2024-07-08 9.72 9.73 9.69 9.71 259226
2024-07-09 9.73 9.75 9.69 9.74 247313
2024-07-10 9.76 9.82 9.75 9.79 378985
2024-07-11 9.82 9.83 9.75 9.78 654243
2024-07-12 9.79 9.88 9.77 9.76 388767
2024-07-15 9.80 9.82 9.69 9.71 532305
2024-07-16 9.77 9.88 9.77 9.79 476340
2024-07-17 9.76 9.80 9.74 9.77 412074
2024-07-18 9.77 9.80 9.71 9.76 491074
2024-07-19 9.77 9.82 9.76 9.79 983068
2024-07-22 9.77 9.80 9.74 9.76 534512
2024-07-23 9.79 9.86 9.76 9.83 383831
2024-07-24 9.82 9.83 9.77 9.80 506498
2024-07-25 9.82 9.82 9.77 9.78 323994
2024-07-26 9.80 9.82 9.77 9.78 431756
2024-07-29 9.82 9.83 9.77 9.79 218674
2024-07-30 9.81 9.84 9.78 9.84 486744
2024-07-31 9.87 9.87 9.81 9.86 530285
2024-08-01 9.85 9.85 9.84 9.84 272168
2024-08-02 9.83 9.83 9.71 9.78 511665
2024-08-05 9.59 9.60 9.43 9.59 686430
2024-08-06 9.67 9.72 9.63 9.66 367194
2024-08-07 9.70 9.75 9.62 9.62 460178
2024-08-08 9.68 9.70 9.65 9.69 336354
2024-08-09 9.72 9.75 9.70 9.75 158446
2024-08-12 9.77 9.84 9.77 9.84 331084
2024-08-13 9.84 9.86 9.81 9.84 706594
2024-08-14 9.86 9.87 9.80 9.79 520639
2024-08-15 9.81 9.87 9.64 9.85 654151
2024-08-16 9.85 9.86 9.76 9.77 469663
2024-08-19 9.77 9.84 9.77 9.83 419115
2024-08-20 9.85 9.85 9.79 9.82 330197
2024-08-21 9.81 9.89 9.81 9.89 320184
2024-08-22 9.88 9.89 9.84 9.88 399387
2024-08-23 9.89 9.90 9.83 9.85 477857
2024-08-26 9.89 9.94 9.85 9.94 444125
2024-08-27 9.93 9.93 9.85 9.91 375604
2024-08-28 9.91 9.91 9.87 9.90 295761
2024-08-29 9.92 9.94 9.88 9.91 376028
2024-08-30 9.93 9.95 9.88 9.94 412507
2024-09-03 9.95 9.97 9.92 9.94 351488
2024-09-04 9.94 10.08 9.92 9.98 787148
2024-09-05 10.00 10.04 9.87 9.90 528604
2024-09-06 9.94 10.02 9.88 9.90 533887
2024-09-09 9.94 10.04 9.91 10.01 349323
2024-09-10 10.04 10.04 9.99 10.03 282011
2024-09-11 10.03 10.05 9.99 10.02 384690
2024-09-12 10.04 10.09 10.00 10.04 754839
2024-09-13 10.08 10.10 10.05 10.01 865538
2024-09-16 10.05 10.12 10.04 10.10 396499
2024-09-17 10.12 10.16 10.08 10.09 820445
2024-09-18 10.12 10.14 9.90 9.95 736309
2024-09-19 9.96 9.97 9.90 9.92 800312
2024-09-20 9.92 9.97 9.92 9.94 367563
2024-09-23 9.98 10.00 9.94 9.99 374496
2024-09-24 10.00 10.00 9.95 9.98 533263
2024-09-25 9.98 9.98 9.88 9.93 749448
2024-09-26 9.98 9.98 9.93 9.96 289687
2024-09-27 9.98 9.98 9.94 9.94 491754
2024-09-30 9.97 10.06 9.97 10.06 676249
2024-10-01 10.06 10.11 10.03 10.11 461897
2024-10-02 10.11 10.12 10.00 10.04 523100
2024-10-03 10.02 10.02 9.95 9.96 354639
2024-10-04 9.99 10.01 9.94 9.95 332383
2024-10-07 10.00 10.03 9.88 9.89 683248
2024-10-08 9.97 10.04 9.93 10.04 318846
2024-10-09 10.04 10.04 9.96 9.99 403173
2024-10-10 10.00 10.01 9.93 9.96 449116
2024-10-11 9.97 9.99 9.93 9.99 346260
2024-10-14 9.99 10.00 9.96 9.88 577243
2024-10-15 9.93 9.97 9.92 9.95 341377
2024-10-16 9.96 9.97 9.86 9.86 1047531
2024-10-17 9.90 9.94 9.86 9.93 383313
2024-10-18 9.94 9.94 9.85 9.87 597669
2024-10-21 9.88 9.93 9.88 9.92 467634
2024-10-22 9.91 9.91 9.86 9.87 340464
2024-10-23 9.85 9.85 9.74 9.80 439312
2024-10-24 9.84 9.85 9.79 9.82 309591
2024-10-25 9.87 9.90 9.87 9.89 328404
2024-10-28 9.91 9.92 9.85 9.87 394321
2024-10-29 9.85 9.87 9.83 9.85 391790
2024-10-30 9.86 9.90 9.85 9.85 472994
2024-10-31 9.87 9.93 9.87 9.88 664479
2024-11-01 9.92 9.94 9.90 9.91 255441
2024-11-04 9.91 9.96 9.83 9.84 495055
2024-11-05 9.89 9.90 9.85 9.90 349215
2024-11-06 9.91 9.91 9.84 9.84 974154
2024-11-07 9.88 10.00 9.88 10.00 435421
2024-11-08 10.00 10.02 9.92 9.99 598152
2024-11-11 9.99 9.99 9.94 9.96 467787
2024-11-12 9.96 9.96 9.92 9.95 384414
2024-11-13 9.94 9.95 9.89 9.91 618452
2024-11-14 9.89 9.91 9.86 9.81 368598
2024-11-15 9.83 9.85 9.73 9.77 408185
2024-11-18 9.77 9.90 9.73 9.83 1163637
2024-11-19 9.82 9.88 9.81 9.88 572128
2024-11-20 9.87 9.89 9.82 9.83 424435
2024-11-21 9.86 9.88 9.81 9.86 625188
2024-11-22 9.88 9.95 9.83 9.93 581178
2024-11-25 9.94 9.94 9.85 9.86 536689
2024-11-26 9.90 9.93 9.87 9.88 413027
2024-11-27 9.90 9.94 9.86 9.90 467922
2024-11-29 9.94 9.95 9.89 9.91 473485
2024-12-02 9.91 9.96 9.89 9.96 478059
2024-12-03 9.97 10.05 9.97 10.03 542079
2024-12-04 10.05 10.05 9.95 9.99 579169
2024-12-05 9.97 9.99 9.92 9.93 562720
2024-12-06 9.97 9.97 9.92 9.93 395370
2024-12-09 9.93 9.97 9.92 9.95 291482
2024-12-10 9.97 9.97 9.92 9.95 394368
2024-12-11 9.97 9.98 9.93 9.94 399722
2024-12-12 9.95 9.99 9.94 9.98 523558
2024-12-13 9.98 9.99 9.93 9.88 544972
2024-12-16 9.92 9.93 9.86 9.90 483202
2024-12-17 9.86 9.87 9.80 9.82 358614
2024-12-18 9.85 9.88 9.67 9.72 527009
2024-12-19 9.73 9.74 9.64 9.64 530185
2024-12-20 9.65 9.76 9.63 9.72 1016507
2024-12-23 9.75 9.78 9.72 9.77 459654
2024-12-24 9.77 9.89 9.77 9.80 249431
2024-12-26 9.81 9.83 9.75 9.76 427972
2024-12-27 9.77 9.77 9.69 9.72 293822
2024-12-30 9.72 9.75 9.69 9.71 423149
2024-12-31 9.76 9.83 9.74 9.81 748865
2025-01-02 9.82 9.90 9.77 9.90 1258460
2025-01-03 9.84 9.85 9.78 9.80 859624
2025-01-06 9.82 9.83 9.79 9.82 461485
2025-01-07 9.84 9.84 9.76 9.82 456204
2025-01-08 9.82 9.84 9.78 9.82 579841
2025-01-10 9.75 9.81 9.75 9.80 427106
2025-01-13 9.77 9.77 9.70 9.77 433162
2025-01-14 9.77 9.77 9.73 9.68 357781
2025-01-15 9.73 9.80 9.72 9.80 411904
2025-01-16 9.76 9.77 9.74 9.74 562861
2025-01-17 9.78 9.82 9.75 9.78 1272689
2025-01-21 9.81 9.82 9.76 9.81 548859
2025-01-22 9.81 9.81 9.74 9.78 649413
2025-01-23 9.79 9.85 9.79 9.83 458254
2025-01-24 9.83 9.83 9.77 9.80 446387
2025-01-27 9.80 9.84 9.75 9.76 566263
2025-01-28 9.79 9.80 9.75 9.79 406325
2025-01-29 9.80 9.82 9.78 9.78 441206
2025-01-30 9.84 9.88 9.84 9.88 505132
2025-01-31 9.88 9.90 9.85 9.90 598783
2025-02-03 9.89 9.91 9.83 9.88 1409353
2025-02-04 9.88 9.95 9.88 9.95 418453
2025-02-05 9.96 9.97 9.92 9.96 404423
2025-02-06 9.96 10.00 9.96 9.97 426398
2025-02-07 9.98 10.02 9.83 9.88 934822
2025-02-10 9.88 9.89 9.79 9.85 841056
2025-02-11 9.85 9.88 9.84 9.87 902692
2025-02-12 9.85 9.88 9.83 9.88 451212
2025-02-13 9.91 9.96 9.88 9.86 1568789
2025-02-14 9.87 9.91 9.86 9.90 541652
2025-02-18 9.87 9.87 9.77 9.80 1242490
2025-02-19 9.80 9.82 9.78 9.80 482988
2025-02-20 9.81 9.82 9.77 9.79 648237
2025-02-21 9.82 9.83 9.79 9.81 412316
2025-02-24 9.80 9.81 9.75 9.78 542339
2025-02-25 9.78 9.82 9.78 9.80 496558
2025-02-26 9.80 9.82 9.79 9.80 550336
2025-02-27 9.82 9.88 9.82 9.83 658908
2025-02-28 9.84 9.88 9.82 9.88 746240
2025-03-03 9.88 9.90 9.87 9.89 509517
2025-03-04 9.85 9.86 9.76 9.80 884290
2025-03-05 9.83 9.83 9.78 9.79 403819
2025-03-06 9.80 9.85 9.80 9.85 476168
2025-03-07 9.81 9.86 9.81 9.84 691488
2025-03-10 9.84 9.84 9.78 9.79 488769
2025-03-11 9.79 9.80 9.72 9.73 538224
2025-03-12 9.75 9.76 9.70 9.71 561816
2025-03-13 9.71 9.72 9.67 9.59 395602
2025-03-14 9.60 9.63 9.58 9.59 513856
2025-03-17 9.60 9.63 9.45 9.49 1950418
2025-03-18 9.49 9.55 9.48 9.55 464051
2025-03-19 9.54 9.61 9.54 9.60 440197
2025-03-20 9.60 9.65 9.57 9.60 574983
2025-03-21 9.60 9.61 9.54 9.60 530302
2025-03-24 9.61 9.66 9.57 9.61 555767
2025-03-25 9.63 9.65 9.60 9.65 382762
2025-03-26 9.66 9.67 9.58 9.63 389758
2025-03-27 9.63 9.63 9.58 9.58 374786
2025-03-28 9.60 9.64 9.55 9.61 419469
2025-03-31 9.59 9.60 9.52 9.58 664795
2025-04-01 9.60 9.61 9.50 9.60 887489
2025-04-02 9.58 9.60 9.56 9.57 351155
2025-04-03 9.47 9.51 9.31 9.31 1246546
2025-04-04 9.16 9.18 8.57 8.68 3047862
2025-04-07 8.24 8.58 7.84 8.45 3086546
2025-04-08 8.78 8.94 8.41 8.47 1697098
2025-04-09 8.30 9.28 8.30 9.25 3289025
2025-04-10 9.18 9.18 8.69 8.75 1319083
2025-04-11 8.78 8.95 8.69 8.95 1084520
2025-04-14 9.10 9.21 9.05 9.02 1121473
2025-04-15 9.10 9.23 9.09 9.19 1031841
2025-04-16 9.15 9.22 9.06 9.14 813078
2025-04-17 9.17 9.22 9.13 9.18 467453
2025-04-21 9.15 9.18 9.07 9.15 884410
2025-04-22 9.22 9.32 9.21 9.28 1058129
2025-04-23 9.46 9.52 9.36 9.39 816691
2025-04-24 9.45 9.51 9.43 9.50 718625
2025-04-25 9.53 9.53 9.45 9.49 579153
2025-04-28 9.52 9.55 9.38 9.46 681114
2025-04-29 9.46 9.58 9.45 9.57 572916
2025-04-30 9.54 9.57 9.49 9.55 628510
2025-05-01 9.60 9.62 9.54 9.60 424111
2025-05-02 9.60 9.65 9.58 9.60 665728
2025-05-05 9.53 9.58 9.51 9.58 684840
2025-05-06 9.56 9.59 9.46 9.52 893737
2025-05-07 9.53 9.53 9.48 9.50 591053
2025-05-08 9.54 9.55 9.48 9.50 440471
2025-05-09 9.55 9.58 9.51 9.54 620973
2025-05-12 9.64 9.76 9.62 9.65 1344974
2025-05-13 9.70 9.76 9.70 9.75 511394
2025-05-14 9.76 9.78 9.69 9.62 806061
2025-05-15 9.65 9.66 9.61 9.64 365997
2025-05-16 9.66 9.69 9.61 9.65 436757
2025-05-19 9.59 9.64 9.56 9.60 589012
2025-05-20 9.62 9.64 9.56 9.62 515060
2025-05-21 9.59 9.63 9.50 9.51 751683
2025-05-22 9.54 9.55 9.46 9.54 673556
2025-05-23 9.50 9.64 9.50 9.63 578434
2025-05-27 9.63 9.69 9.63 9.65 783552
2025-05-28 9.67 9.69 9.61 9.65 657167
2025-05-29 9.66 9.68 9.64 9.65 620795
2025-05-30 9.65 9.68 9.63 9.65 600720
2025-06-02 9.65 9.70 9.64 9.70 478642
2025-06-03 9.71 9.74 9.67 9.69 945205
2025-06-04 9.72 9.72 9.67 9.68 501798
2025-06-05 9.69 9.73 9.63 9.71 664039
2025-06-06 9.70 9.71 9.66 9.67 551502
2025-06-09 9.67 9.76 9.67 9.76 480208
2025-06-10 9.76 9.76 9.70 9.73 821074
2025-06-11 9.76 9.78 9.71 9.72 677354
2025-06-12 9.74 9.78 9.72 9.70 494704
2025-06-13 9.66 9.72 9.64 9.72 543702
2025-06-16 9.74 9.74 9.63 9.64 580272
2025-06-17 9.64 9.66 9.60 9.62 513817
2025-06-18 9.62 9.63 9.59 9.60 547904
2025-06-20 9.62 9.71 9.62 9.68 514131
2025-06-23 9.69 9.69 9.60 9.62 656159
2025-06-24 9.64 9.69 9.64 9.69 577927
2025-06-25 9.66 9.69 9.64 9.66 428949
2025-06-26 9.66 9.75 9.66 9.74 385607
2025-06-27 9.74 9.79 9.68 9.73 1010735

Explore More About HYT