Historical Prices for ARCC
Summary
18.55
52-Week Low (2023-10-23)
21.84
52-Week High (2024-06-06)
23.00
All-Time High (2022-02-09)
20.92
Current Price (2024-08-23)
Summary
ARCC Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for ARCC's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of ARCC's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2004-10-07 | 15.00 | 15.20 | 15.00 | 15.15 | 798200 |
2004-10-08 | 15.20 | 15.40 | 15.20 | 15.35 | 414400 |
2004-10-11 | 15.30 | 15.40 | 15.25 | 15.35 | 181700 |
2004-10-12 | 15.30 | 15.49 | 15.20 | 15.25 | 149000 |
2004-10-13 | 15.37 | 15.42 | 15.25 | 15.30 | 65100 |
2004-10-14 | 15.31 | 15.35 | 15.10 | 15.11 | 106100 |
2004-10-15 | 15.15 | 15.19 | 15.00 | 15.15 | 164900 |
2004-10-18 | 15.23 | 15.39 | 15.05 | 15.36 | 108900 |
2004-10-19 | 15.15 | 15.45 | 15.15 | 15.35 | 221700 |
2004-10-20 | 15.30 | 15.50 | 15.30 | 15.38 | 66800 |
2004-10-21 | 15.40 | 15.40 | 15.25 | 15.30 | 65900 |
2004-10-22 | 15.29 | 15.39 | 15.24 | 15.24 | 15000 |
2004-10-25 | 15.24 | 15.34 | 15.14 | 15.20 | 7700 |
2004-10-26 | 15.16 | 15.16 | 15.01 | 15.10 | 57500 |
2004-10-27 | 15.08 | 15.20 | 15.00 | 15.20 | 53900 |
2004-10-28 | 15.10 | 15.15 | 15.04 | 15.15 | 188800 |
2004-10-29 | 15.15 | 15.16 | 15.15 | 15.15 | 14300 |
2004-11-01 | 15.15 | 15.20 | 15.07 | 15.15 | 35300 |
2004-11-02 | 15.15 | 15.30 | 15.15 | 15.25 | 44600 |
2004-11-03 | 15.29 | 15.35 | 15.25 | 15.30 | 35800 |
2004-11-04 | 15.40 | 15.40 | 15.22 | 15.30 | 36800 |
2004-11-05 | 15.40 | 15.62 | 15.20 | 15.40 | 116800 |
2004-11-08 | 15.30 | 15.30 | 15.10 | 15.12 | 28100 |
2004-11-09 | 15.11 | 15.19 | 15.10 | 15.10 | 49900 |
2004-11-10 | 15.20 | 15.34 | 15.11 | 15.22 | 44900 |
2004-11-11 | 15.05 | 15.45 | 15.05 | 15.31 | 58400 |
2004-11-12 | 15.25 | 15.60 | 15.25 | 15.26 | 30700 |
2004-11-15 | 15.50 | 16.50 | 15.50 | 16.00 | 131100 |
2004-11-16 | 16.40 | 17.25 | 16.00 | 16.23 | 227100 |
2004-11-17 | 16.75 | 16.75 | 16.30 | 16.75 | 104800 |
2004-11-18 | 17.10 | 17.10 | 16.66 | 16.85 | 281200 |
2004-11-19 | 17.00 | 17.65 | 16.75 | 17.35 | 641700 |
2004-11-22 | 17.70 | 17.90 | 17.41 | 17.82 | 356900 |
2004-11-23 | 17.94 | 18.20 | 17.55 | 17.89 | 638100 |
2004-11-24 | 18.10 | 18.47 | 17.77 | 17.80 | 296500 |
2004-11-26 | 18.00 | 18.18 | 17.50 | 17.87 | 73600 |
2004-11-29 | 18.00 | 18.18 | 17.00 | 17.66 | 244500 |
2004-11-30 | 17.99 | 18.25 | 17.80 | 18.05 | 361500 |
2004-12-01 | 18.30 | 18.70 | 18.00 | 18.26 | 214000 |
2004-12-02 | 18.53 | 19.70 | 18.00 | 18.35 | 290100 |
2004-12-03 | 18.64 | 18.85 | 18.15 | 18.75 | 154400 |
2004-12-06 | 18.93 | 19.03 | 17.75 | 18.39 | 201700 |
2004-12-07 | 18.50 | 18.75 | 18.45 | 18.68 | 178700 |
2004-12-08 | 18.80 | 19.01 | 18.26 | 18.78 | 110900 |
2004-12-09 | 19.05 | 19.25 | 18.33 | 18.75 | 90700 |
2004-12-10 | 18.75 | 19.03 | 18.00 | 18.75 | 89800 |
2004-12-13 | 19.13 | 19.23 | 18.79 | 19.04 | 86600 |
2004-12-14 | 19.10 | 20.00 | 18.65 | 19.60 | 181800 |
2004-12-15 | 20.02 | 20.02 | 19.00 | 19.16 | 115100 |
2004-12-16 | 19.29 | 19.30 | 18.00 | 18.39 | 162700 |
2004-12-17 | 18.19 | 19.18 | 18.00 | 18.25 | 542400 |
2004-12-20 | 18.68 | 18.95 | 17.24 | 18.50 | 275600 |
2004-12-21 | 19.00 | 19.00 | 18.25 | 18.80 | 103800 |
2004-12-22 | 18.75 | 19.10 | 18.75 | 19.07 | 59100 |
2004-12-23 | 19.18 | 19.69 | 18.75 | 19.00 | 63900 |
2004-12-27 | 19.29 | 19.60 | 19.10 | 19.42 | 31400 |
2004-12-28 | 19.10 | 19.64 | 19.00 | 19.64 | 62500 |
2004-12-29 | 20.00 | 20.00 | 19.41 | 19.57 | 46700 |
2004-12-30 | 19.63 | 19.75 | 19.40 | 19.40 | 33500 |
2004-12-31 | 19.34 | 19.50 | 17.55 | 19.43 | 186200 |
2005-01-03 | 19.70 | 19.70 | 18.60 | 18.66 | 77600 |
2005-01-04 | 18.57 | 18.90 | 18.30 | 18.74 | 69600 |
2005-01-05 | 18.86 | 19.00 | 18.25 | 18.44 | 54700 |
2005-01-06 | 18.50 | 18.72 | 18.00 | 18.00 | 76500 |
2005-01-07 | 18.47 | 18.50 | 18.07 | 18.35 | 48400 |
2005-01-10 | 18.30 | 18.60 | 17.75 | 18.10 | 83300 |
2005-01-11 | 18.30 | 18.44 | 17.75 | 18.25 | 66800 |
2005-01-12 | 18.34 | 18.50 | 17.15 | 18.00 | 120700 |
2005-01-13 | 18.00 | 18.15 | 17.82 | 18.02 | 37100 |
2005-01-14 | 18.40 | 18.40 | 18.02 | 18.20 | 25500 |
2005-01-18 | 18.03 | 18.47 | 18.03 | 18.30 | 27100 |
2005-01-19 | 18.36 | 18.36 | 18.02 | 18.10 | 20700 |
2005-01-20 | 18.01 | 18.40 | 18.00 | 18.25 | 28500 |
2005-01-21 | 18.36 | 18.47 | 17.89 | 18.12 | 32800 |
2005-01-24 | 18.18 | 18.27 | 18.00 | 18.17 | 38700 |
2005-01-25 | 18.30 | 18.30 | 17.37 | 18.09 | 33700 |
2005-01-26 | 18.30 | 18.40 | 17.85 | 18.28 | 33200 |
2005-01-27 | 18.40 | 18.48 | 17.75 | 17.75 | 40500 |
2005-01-28 | 18.44 | 18.48 | 17.75 | 17.95 | 14200 |
2005-01-31 | 18.45 | 18.55 | 17.84 | 18.10 | 39400 |
2005-02-01 | 18.20 | 18.38 | 17.90 | 18.38 | 46100 |
2005-02-02 | 18.30 | 18.47 | 18.01 | 18.43 | 28000 |
2005-02-03 | 18.40 | 18.75 | 18.11 | 18.55 | 33100 |
2005-02-04 | 18.48 | 18.50 | 17.96 | 18.37 | 38700 |
2005-02-07 | 17.80 | 18.30 | 17.60 | 17.87 | 131400 |
2005-02-08 | 18.20 | 18.20 | 17.85 | 17.95 | 38300 |
2005-02-09 | 17.85 | 18.20 | 17.85 | 17.85 | 24500 |
2005-02-10 | 18.14 | 18.20 | 18.00 | 18.20 | 37000 |
2005-02-11 | 18.07 | 18.32 | 17.95 | 18.00 | 96000 |
2005-02-14 | 17.98 | 18.15 | 17.86 | 17.99 | 36200 |
2005-02-15 | 18.00 | 18.14 | 17.76 | 17.76 | 75500 |
2005-02-16 | 17.70 | 18.00 | 16.76 | 17.65 | 77200 |
2005-02-17 | 17.40 | 17.80 | 17.27 | 17.37 | 18900 |
2005-02-18 | 17.41 | 17.50 | 16.63 | 17.07 | 35100 |
2005-02-22 | 17.23 | 17.73 | 16.56 | 16.83 | 51900 |
2005-02-23 | 17.18 | 17.44 | 15.75 | 16.42 | 88200 |
2005-02-24 | 16.25 | 17.24 | 15.71 | 17.24 | 25800 |
2005-02-25 | 17.07 | 17.27 | 16.76 | 17.00 | 38600 |
2005-02-28 | 16.92 | 17.39 | 16.75 | 17.00 | 56900 |
2005-03-01 | 17.08 | 17.25 | 17.00 | 17.00 | 18000 |
2005-03-02 | 16.90 | 17.49 | 16.75 | 17.33 | 18200 |
2005-03-03 | 17.10 | 17.50 | 16.65 | 17.27 | 22600 |
2005-03-04 | 17.29 | 17.29 | 16.78 | 17.15 | 16100 |
2005-03-07 | 17.06 | 17.25 | 16.86 | 16.86 | 27800 |
2005-03-08 | 16.93 | 17.49 | 16.72 | 16.75 | 15700 |
2005-03-09 | 16.72 | 17.49 | 16.51 | 16.75 | 22000 |
2005-03-10 | 16.82 | 16.85 | 16.26 | 16.35 | 30500 |
2005-03-11 | 16.20 | 17.10 | 16.04 | 16.18 | 49200 |
2005-03-14 | 16.50 | 16.80 | 16.34 | 16.60 | 17300 |
2005-03-15 | 16.77 | 16.77 | 16.45 | 16.50 | 6600 |
2005-03-16 | 16.35 | 16.46 | 16.10 | 16.41 | 18600 |
2005-03-17 | 16.62 | 16.70 | 16.01 | 16.19 | 94100 |
2005-03-18 | 15.91 | 16.23 | 15.84 | 16.18 | 3462000 |
2005-03-21 | 16.05 | 16.18 | 16.00 | 16.07 | 456900 |
2005-03-22 | 16.04 | 16.14 | 16.00 | 16.09 | 426100 |
2005-03-23 | 16.09 | 16.09 | 15.45 | 15.74 | 437900 |
2005-03-24 | 15.95 | 15.95 | 15.60 | 15.62 | 574300 |
2005-03-28 | 15.57 | 15.66 | 15.32 | 15.57 | 173100 |
2005-03-29 | 15.66 | 15.90 | 15.59 | 15.81 | 210700 |
2005-03-30 | 15.85 | 16.10 | 15.84 | 16.07 | 335700 |
2005-03-31 | 16.15 | 16.47 | 15.99 | 16.40 | 406700 |
2005-04-01 | 16.89 | 16.90 | 16.43 | 16.67 | 424900 |
2005-04-04 | 16.89 | 16.89 | 16.51 | 16.76 | 139800 |
2005-04-05 | 16.74 | 16.82 | 16.28 | 16.70 | 125900 |
2005-04-06 | 16.95 | 16.95 | 16.30 | 16.61 | 89500 |
2005-04-07 | 16.44 | 16.86 | 16.30 | 16.86 | 127400 |
2005-04-08 | 16.86 | 16.86 | 16.50 | 16.60 | 75500 |
2005-04-11 | 16.79 | 16.79 | 16.31 | 16.46 | 65900 |
2005-04-12 | 16.58 | 16.85 | 16.35 | 16.84 | 226900 |
2005-04-13 | 16.75 | 16.80 | 16.50 | 16.69 | 141400 |
2005-04-14 | 16.80 | 16.80 | 16.25 | 16.41 | 143800 |
2005-04-15 | 16.65 | 16.65 | 16.00 | 16.07 | 266800 |
2005-04-18 | 16.01 | 16.30 | 16.01 | 16.06 | 163600 |
2005-04-19 | 16.06 | 16.21 | 15.65 | 16.08 | 131900 |
2005-04-20 | 16.20 | 16.20 | 15.96 | 15.96 | 111500 |
2005-04-21 | 16.05 | 16.44 | 16.04 | 16.36 | 112200 |
2005-04-22 | 16.18 | 16.44 | 16.10 | 16.34 | 114000 |
2005-04-25 | 16.45 | 16.62 | 16.26 | 16.62 | 84400 |
2005-04-26 | 16.66 | 16.75 | 16.51 | 16.53 | 75000 |
2005-04-27 | 16.60 | 16.75 | 16.31 | 16.60 | 61000 |
2005-04-28 | 16.74 | 16.89 | 16.58 | 16.68 | 211900 |
2005-04-29 | 16.68 | 16.77 | 16.06 | 16.58 | 512900 |
2005-05-02 | 16.12 | 16.68 | 16.12 | 16.57 | 192600 |
2005-05-03 | 16.71 | 16.71 | 16.04 | 16.32 | 124900 |
2005-05-04 | 16.49 | 16.70 | 16.15 | 16.59 | 135500 |
2005-05-05 | 16.47 | 16.60 | 16.29 | 16.45 | 148000 |
2005-05-06 | 16.65 | 16.80 | 16.13 | 16.45 | 75100 |
2005-05-09 | 16.52 | 16.72 | 16.30 | 16.72 | 58400 |
2005-05-10 | 16.35 | 16.60 | 16.21 | 16.37 | 48500 |
2005-05-11 | 16.41 | 16.41 | 15.97 | 16.33 | 79300 |
2005-05-12 | 16.42 | 16.42 | 16.11 | 16.13 | 81900 |
2005-05-13 | 16.11 | 16.39 | 15.96 | 16.05 | 63200 |
2005-05-16 | 16.34 | 16.44 | 16.22 | 16.31 | 57700 |
2005-05-17 | 16.40 | 16.50 | 16.25 | 16.47 | 90800 |
2005-05-18 | 16.57 | 16.79 | 16.37 | 16.67 | 111500 |
2005-05-19 | 16.79 | 16.92 | 16.54 | 16.85 | 64600 |
2005-05-20 | 16.90 | 16.97 | 16.50 | 16.94 | 57000 |
2005-05-23 | 16.77 | 16.99 | 16.41 | 16.90 | 58700 |
2005-05-24 | 16.71 | 16.94 | 16.54 | 16.61 | 45600 |
2005-05-25 | 16.85 | 16.99 | 16.50 | 16.64 | 69900 |
2005-05-26 | 16.74 | 16.95 | 16.60 | 16.95 | 33500 |
2005-05-27 | 16.87 | 17.09 | 16.85 | 16.98 | 72500 |
2005-05-31 | 17.10 | 17.10 | 16.66 | 16.89 | 702500 |
2005-06-01 | 17.10 | 17.20 | 16.70 | 17.06 | 76400 |
2005-06-02 | 16.62 | 17.20 | 16.62 | 16.97 | 74600 |
2005-06-03 | 17.20 | 17.23 | 16.70 | 16.86 | 105900 |
2005-06-06 | 17.04 | 17.39 | 16.95 | 17.23 | 67300 |
2005-06-07 | 17.41 | 17.47 | 17.25 | 17.25 | 104000 |
2005-06-08 | 17.20 | 17.33 | 17.00 | 17.12 | 77300 |
2005-06-09 | 17.20 | 17.49 | 16.99 | 17.42 | 70100 |
2005-06-10 | 17.49 | 17.60 | 17.28 | 17.59 | 50000 |
2005-06-13 | 17.55 | 17.60 | 17.24 | 17.58 | 33900 |
2005-06-14 | 17.58 | 17.65 | 17.45 | 17.60 | 87500 |
2005-06-15 | 17.60 | 17.82 | 17.52 | 17.78 | 113200 |
2005-06-16 | 17.70 | 17.86 | 17.60 | 17.86 | 64200 |
2005-06-17 | 17.98 | 17.99 | 17.70 | 17.87 | 119500 |
2005-06-20 | 17.93 | 17.99 | 17.71 | 17.83 | 131300 |
2005-06-21 | 17.84 | 17.99 | 17.65 | 17.78 | 108400 |
2005-06-22 | 17.90 | 17.92 | 17.68 | 17.90 | 94100 |
2005-06-23 | 17.90 | 17.90 | 17.30 | 17.42 | 129600 |
2005-06-24 | 17.68 | 18.14 | 17.57 | 18.14 | 546300 |
2005-06-27 | 17.74 | 18.10 | 17.74 | 18.10 | 101200 |
2005-06-28 | 18.00 | 18.08 | 17.79 | 17.90 | 153900 |
2005-06-29 | 17.80 | 17.92 | 17.46 | 17.62 | 89900 |
2005-06-30 | 17.70 | 18.09 | 17.70 | 17.83 | 173400 |
2005-07-01 | 18.01 | 18.01 | 17.75 | 17.98 | 59500 |
2005-07-05 | 18.00 | 18.05 | 17.78 | 18.00 | 80500 |
2005-07-06 | 17.99 | 18.10 | 17.73 | 17.91 | 92800 |
2005-07-07 | 17.80 | 18.06 | 17.72 | 17.96 | 43200 |
2005-07-08 | 17.95 | 18.34 | 17.77 | 18.10 | 60700 |
2005-07-11 | 18.02 | 18.50 | 17.95 | 18.50 | 128600 |
2005-07-12 | 18.50 | 18.55 | 18.24 | 18.49 | 64700 |
2005-07-13 | 18.35 | 18.50 | 18.19 | 18.49 | 58900 |
2005-07-14 | 18.60 | 18.60 | 17.90 | 18.00 | 78500 |
2005-07-15 | 17.82 | 18.40 | 17.76 | 18.37 | 38300 |
2005-07-18 | 18.32 | 18.54 | 17.97 | 18.01 | 64400 |
2005-07-19 | 18.20 | 18.43 | 17.95 | 18.40 | 69800 |
2005-07-20 | 18.21 | 18.52 | 18.04 | 18.52 | 130800 |
2005-07-21 | 18.45 | 18.68 | 17.91 | 18.30 | 68200 |
2005-07-22 | 18.43 | 18.58 | 18.30 | 18.50 | 55300 |
2005-07-25 | 18.52 | 18.62 | 18.31 | 18.31 | 24400 |
2005-07-26 | 18.65 | 18.68 | 18.34 | 18.47 | 107000 |
2005-07-27 | 18.62 | 18.68 | 18.38 | 18.60 | 39000 |
2005-07-28 | 18.69 | 18.74 | 18.18 | 18.26 | 126100 |
2005-07-29 | 18.14 | 18.32 | 16.62 | 17.94 | 284800 |
2005-08-01 | 18.00 | 18.20 | 17.67 | 18.14 | 54900 |
2005-08-02 | 18.23 | 18.32 | 17.91 | 18.24 | 107200 |
2005-08-03 | 18.37 | 19.07 | 18.14 | 19.01 | 531000 |
2005-08-04 | 19.17 | 19.32 | 18.81 | 19.25 | 543200 |
2005-08-05 | 19.49 | 19.49 | 18.23 | 18.38 | 439600 |
2005-08-08 | 18.23 | 18.58 | 18.08 | 18.08 | 56200 |
2005-08-09 | 18.56 | 19.27 | 18.03 | 18.25 | 87600 |
2005-08-10 | 18.66 | 18.75 | 18.02 | 18.08 | 72400 |
2005-08-11 | 18.13 | 18.35 | 17.82 | 18.10 | 130000 |
2005-08-12 | 18.20 | 18.43 | 17.78 | 18.00 | 79100 |
2005-08-15 | 17.88 | 18.17 | 17.88 | 18.06 | 57700 |
2005-08-16 | 18.15 | 18.15 | 17.88 | 18.04 | 62300 |
2005-08-17 | 18.00 | 18.15 | 17.75 | 17.76 | 67900 |
2005-08-18 | 17.64 | 17.91 | 17.50 | 17.71 | 73100 |
2005-08-19 | 17.62 | 17.95 | 17.55 | 17.87 | 43800 |
2005-08-22 | 17.97 | 18.43 | 17.60 | 18.25 | 51700 |
2005-08-23 | 18.15 | 18.70 | 17.50 | 17.60 | 279300 |
2005-08-24 | 17.49 | 17.94 | 17.21 | 17.43 | 69000 |
2005-08-25 | 17.47 | 17.75 | 17.37 | 17.56 | 64700 |
2005-08-26 | 17.45 | 17.50 | 17.17 | 17.17 | 26200 |
2005-08-29 | 17.13 | 17.50 | 17.03 | 17.50 | 43500 |
2005-08-30 | 17.27 | 17.61 | 17.02 | 17.36 | 46000 |
2005-08-31 | 17.17 | 17.79 | 17.08 | 17.79 | 70000 |
2005-09-01 | 17.78 | 17.78 | 17.25 | 17.42 | 69800 |
2005-09-02 | 17.55 | 17.64 | 17.28 | 17.36 | 24400 |
2005-09-06 | 17.41 | 17.65 | 17.41 | 17.65 | 40200 |
2005-09-07 | 17.53 | 17.71 | 17.40 | 17.62 | 48100 |
2005-09-08 | 17.61 | 17.65 | 17.34 | 17.58 | 40400 |
2005-09-09 | 17.72 | 17.79 | 17.40 | 17.56 | 82000 |
2005-09-12 | 17.41 | 17.50 | 17.28 | 17.40 | 124300 |
2005-09-13 | 17.29 | 17.44 | 17.00 | 17.09 | 140200 |
2005-09-14 | 17.01 | 17.13 | 16.85 | 17.10 | 71300 |
2005-09-15 | 17.14 | 17.14 | 16.65 | 16.77 | 86000 |
2005-09-16 | 16.87 | 17.10 | 16.31 | 16.74 | 265400 |
2005-09-19 | 16.77 | 17.00 | 16.55 | 16.75 | 39700 |
2005-09-20 | 16.72 | 16.98 | 16.25 | 16.51 | 50600 |
2005-09-21 | 16.36 | 16.41 | 16.00 | 16.27 | 84400 |
2005-09-22 | 16.24 | 16.26 | 16.00 | 16.23 | 70100 |
2005-09-23 | 16.12 | 16.64 | 16.01 | 16.54 | 78100 |
2005-09-26 | 16.55 | 16.87 | 16.55 | 16.78 | 60300 |
2005-09-27 | 16.60 | 16.92 | 16.33 | 16.76 | 79500 |
2005-09-28 | 16.67 | 16.91 | 16.11 | 16.24 | 50200 |
2005-09-29 | 16.30 | 16.60 | 16.08 | 16.30 | 92600 |
2005-09-30 | 16.31 | 16.38 | 16.16 | 16.28 | 28400 |
2005-10-03 | 16.21 | 16.75 | 16.20 | 16.64 | 34100 |
2005-10-04 | 16.68 | 16.75 | 16.55 | 16.57 | 48800 |
2005-10-05 | 16.50 | 16.66 | 16.16 | 16.16 | 99700 |
2005-10-06 | 16.16 | 16.65 | 16.06 | 16.39 | 99200 |
2005-10-07 | 16.57 | 16.66 | 16.11 | 16.25 | 55300 |
2005-10-10 | 16.26 | 16.49 | 15.92 | 16.10 | 119400 |
2005-10-11 | 15.96 | 16.17 | 15.51 | 15.52 | 358900 |
2005-10-12 | 15.75 | 15.91 | 15.42 | 15.47 | 167100 |
2005-10-13 | 15.36 | 15.50 | 15.30 | 15.48 | 4197200 |
2005-10-14 | 15.54 | 15.54 | 15.46 | 15.50 | 682000 |
2005-10-17 | 15.46 | 15.53 | 15.22 | 15.27 | 558900 |
2005-10-18 | 15.24 | 15.31 | 15.04 | 15.08 | 492500 |
2005-10-19 | 15.08 | 15.44 | 14.44 | 15.44 | 434400 |
2005-10-20 | 15.45 | 15.45 | 15.15 | 15.28 | 207800 |
2005-10-21 | 15.28 | 15.42 | 15.04 | 15.30 | 166000 |
2005-10-24 | 15.27 | 15.54 | 15.10 | 15.53 | 294800 |
2005-10-25 | 15.50 | 15.50 | 15.07 | 15.41 | 198600 |
2005-10-26 | 15.20 | 15.54 | 15.20 | 15.34 | 212500 |
2005-10-27 | 15.40 | 15.42 | 15.12 | 15.22 | 171200 |
2005-10-28 | 15.45 | 15.45 | 15.21 | 15.33 | 144700 |
2005-10-31 | 15.30 | 15.50 | 15.25 | 15.32 | 925342 |
2005-11-01 | 15.15 | 15.50 | 15.08 | 15.28 | 236700 |
2005-11-02 | 15.18 | 15.73 | 15.18 | 15.73 | 405400 |
2005-11-03 | 15.76 | 15.76 | 15.30 | 15.51 | 134200 |
2005-11-04 | 15.43 | 15.63 | 15.35 | 15.60 | 106800 |
2005-11-07 | 15.72 | 15.72 | 15.43 | 15.58 | 182300 |
2005-11-08 | 15.61 | 15.64 | 15.32 | 15.64 | 131700 |
2005-11-09 | 15.51 | 15.72 | 15.31 | 15.58 | 245100 |
2005-11-10 | 15.48 | 15.71 | 15.25 | 15.63 | 184800 |
2005-11-11 | 15.50 | 15.96 | 15.50 | 15.87 | 215800 |
2005-11-14 | 15.78 | 15.90 | 15.39 | 15.63 | 227400 |
2005-11-15 | 15.55 | 15.67 | 15.36 | 15.51 | 160600 |
2005-11-16 | 15.50 | 15.61 | 15.37 | 15.58 | 233400 |
2005-11-17 | 15.43 | 15.56 | 15.29 | 15.42 | 247700 |
2005-11-18 | 15.60 | 15.60 | 15.28 | 15.52 | 140400 |
2005-11-21 | 15.41 | 15.60 | 15.37 | 15.59 | 106100 |
2005-11-22 | 15.50 | 15.76 | 15.45 | 15.53 | 233600 |
2005-11-23 | 15.61 | 15.88 | 15.40 | 15.80 | 276200 |
2005-11-25 | 15.88 | 15.88 | 15.55 | 15.81 | 45000 |
2005-11-28 | 15.25 | 15.71 | 15.25 | 15.67 | 341700 |
2005-11-29 | 15.72 | 15.72 | 15.28 | 15.60 | 275900 |
2005-11-30 | 15.50 | 15.66 | 15.28 | 15.49 | 260200 |
2005-12-01 | 15.75 | 16.23 | 15.63 | 16.18 | 795300 |
2005-12-02 | 16.17 | 16.17 | 15.89 | 16.00 | 344200 |
2005-12-05 | 15.93 | 16.14 | 15.80 | 16.03 | 242000 |
2005-12-06 | 16.20 | 16.20 | 15.76 | 15.80 | 145500 |
2005-12-07 | 15.70 | 15.94 | 15.65 | 15.72 | 166800 |
2005-12-08 | 15.64 | 15.83 | 15.56 | 15.77 | 224500 |
2005-12-09 | 15.83 | 16.11 | 15.76 | 15.98 | 287300 |
2005-12-12 | 16.50 | 16.50 | 15.94 | 16.20 | 470900 |
2005-12-13 | 16.30 | 16.55 | 16.30 | 16.52 | 332000 |
2005-12-14 | 16.60 | 16.78 | 16.44 | 16.73 | 244600 |
2005-12-15 | 16.75 | 16.79 | 16.40 | 16.54 | 1086800 |
2005-12-16 | 16.58 | 16.82 | 16.35 | 16.71 | 461900 |
2005-12-19 | 16.85 | 16.85 | 16.45 | 16.56 | 231300 |
2005-12-20 | 16.25 | 16.43 | 16.19 | 16.30 | 252500 |
2005-12-21 | 16.50 | 16.51 | 16.26 | 16.45 | 238800 |
2005-12-22 | 16.51 | 16.51 | 16.24 | 16.41 | 221300 |
2005-12-23 | 16.31 | 16.37 | 16.26 | 16.37 | 157100 |
2005-12-27 | 16.49 | 16.49 | 15.92 | 16.07 | 207500 |
2005-12-28 | 16.19 | 16.30 | 15.91 | 16.18 | 116500 |
2005-12-29 | 16.30 | 16.39 | 16.01 | 16.12 | 117800 |
2005-12-30 | 15.98 | 16.10 | 15.69 | 16.07 | 315600 |
2006-01-03 | 15.99 | 16.25 | 15.74 | 16.25 | 302100 |
2006-01-04 | 16.35 | 16.40 | 16.02 | 16.23 | 222800 |
2006-01-05 | 16.30 | 16.45 | 16.17 | 16.40 | 174000 |
2006-01-06 | 16.45 | 16.50 | 16.20 | 16.32 | 241700 |
2006-01-09 | 16.32 | 16.49 | 16.25 | 16.43 | 141100 |
2006-01-10 | 16.32 | 16.50 | 16.09 | 16.47 | 147900 |
2006-01-11 | 16.35 | 16.50 | 16.21 | 16.44 | 144200 |
2006-01-12 | 16.50 | 16.75 | 16.36 | 16.66 | 207900 |
2006-01-13 | 16.72 | 16.75 | 16.52 | 16.74 | 101300 |
2006-01-17 | 16.66 | 16.74 | 16.36 | 16.58 | 184100 |
2006-01-18 | 16.54 | 16.70 | 16.35 | 16.67 | 94000 |
2006-01-19 | 16.65 | 16.79 | 16.46 | 16.79 | 119200 |
2006-01-20 | 16.80 | 16.80 | 16.27 | 16.37 | 157400 |
2006-01-23 | 16.46 | 16.74 | 16.46 | 16.71 | 124000 |
2006-01-24 | 16.73 | 16.73 | 16.41 | 16.55 | 217600 |
2006-01-25 | 16.68 | 16.75 | 16.32 | 16.54 | 525200 |
2006-01-26 | 16.46 | 16.64 | 16.45 | 16.56 | 273200 |
2006-01-27 | 16.51 | 16.64 | 16.45 | 16.57 | 138500 |
2006-01-30 | 16.51 | 16.70 | 16.50 | 16.60 | 103700 |
2006-01-31 | 16.66 | 16.68 | 16.50 | 16.60 | 132400 |
2006-02-01 | 16.50 | 16.70 | 16.50 | 16.64 | 118200 |
2006-02-02 | 16.57 | 16.63 | 16.41 | 16.50 | 163200 |
2006-02-03 | 16.49 | 16.65 | 16.43 | 16.53 | 140100 |
2006-02-06 | 16.57 | 16.66 | 16.45 | 16.60 | 79300 |
2006-02-07 | 16.52 | 16.58 | 16.28 | 16.41 | 334500 |
2006-02-08 | 16.37 | 16.69 | 16.36 | 16.69 | 198900 |
2006-02-09 | 16.65 | 16.71 | 16.32 | 16.43 | 120000 |
2006-02-10 | 16.50 | 16.65 | 16.32 | 16.41 | 122800 |
2006-02-13 | 16.35 | 16.61 | 16.25 | 16.40 | 122500 |
2006-02-14 | 16.32 | 16.48 | 16.00 | 16.45 | 178100 |
2006-02-15 | 16.52 | 16.52 | 16.22 | 16.39 | 130200 |
2006-02-16 | 16.43 | 16.48 | 16.25 | 16.45 | 116700 |
2006-02-17 | 16.48 | 16.51 | 16.36 | 16.41 | 118500 |
2006-02-21 | 16.52 | 16.59 | 16.29 | 16.55 | 105300 |
2006-02-22 | 16.63 | 16.71 | 16.47 | 16.70 | 145500 |
2006-02-23 | 16.75 | 16.89 | 16.34 | 16.80 | 205300 |
2006-02-24 | 16.89 | 16.89 | 16.49 | 16.89 | 87000 |
2006-02-27 | 17.00 | 17.13 | 16.90 | 17.10 | 288900 |
2006-02-28 | 17.15 | 17.46 | 17.10 | 17.34 | 443000 |
2006-03-01 | 17.35 | 17.54 | 17.25 | 17.45 | 259000 |
2006-03-02 | 17.48 | 17.54 | 17.27 | 17.39 | 198400 |
2006-03-03 | 17.30 | 17.55 | 17.20 | 17.31 | 275400 |
2006-03-06 | 17.38 | 17.43 | 17.16 | 17.26 | 331700 |
2006-03-07 | 17.43 | 17.78 | 17.40 | 17.74 | 536300 |
2006-03-08 | 17.70 | 17.79 | 17.20 | 17.62 | 319000 |
2006-03-09 | 17.62 | 17.91 | 17.53 | 17.86 | 333200 |
2006-03-10 | 17.81 | 17.97 | 17.72 | 17.97 | 302500 |
2006-03-13 | 17.95 | 17.99 | 17.33 | 17.51 | 228000 |
2006-03-14 | 17.38 | 17.85 | 17.25 | 17.75 | 318100 |
2006-03-15 | 17.90 | 17.99 | 17.80 | 17.90 | 204400 |
2006-03-16 | 17.99 | 17.99 | 17.60 | 17.73 | 167300 |
2006-03-17 | 17.86 | 17.92 | 17.68 | 17.74 | 431200 |
2006-03-20 | 17.87 | 17.94 | 17.75 | 17.80 | 377300 |
2006-03-21 | 17.74 | 17.85 | 17.37 | 17.51 | 352800 |
2006-03-22 | 17.51 | 17.58 | 17.21 | 17.31 | 287100 |
2006-03-23 | 17.42 | 17.50 | 17.07 | 17.15 | 185400 |
2006-03-24 | 17.15 | 17.25 | 17.07 | 17.18 | 187500 |
2006-03-27 | 17.26 | 17.45 | 17.20 | 17.39 | 153200 |
2006-03-28 | 17.41 | 17.44 | 17.09 | 17.16 | 141100 |
2006-03-29 | 17.27 | 17.30 | 17.11 | 17.20 | 157200 |
2006-03-30 | 17.19 | 17.29 | 17.09 | 17.15 | 123800 |
2006-03-31 | 17.22 | 17.22 | 17.02 | 17.18 | 325000 |
2006-04-03 | 17.19 | 17.40 | 17.07 | 17.16 | 243800 |
2006-04-04 | 17.20 | 17.46 | 17.20 | 17.20 | 237200 |
2006-04-05 | 17.30 | 17.39 | 17.10 | 17.17 | 169400 |
2006-04-06 | 17.19 | 17.39 | 17.10 | 17.22 | 182000 |
2006-04-07 | 17.30 | 17.35 | 17.06 | 17.12 | 148200 |
2006-04-10 | 17.18 | 17.28 | 16.98 | 17.05 | 188400 |
2006-04-11 | 17.17 | 17.24 | 16.81 | 17.05 | 266400 |
2006-04-12 | 17.17 | 17.39 | 16.96 | 17.07 | 226300 |
2006-04-13 | 17.17 | 17.17 | 16.89 | 16.92 | 141300 |
2006-04-17 | 16.97 | 17.10 | 16.66 | 16.80 | 154900 |
2006-04-18 | 16.88 | 17.24 | 16.70 | 17.22 | 221100 |
2006-04-19 | 17.14 | 17.23 | 16.99 | 17.21 | 172900 |
2006-04-20 | 17.18 | 17.25 | 16.96 | 17.13 | 136400 |
2006-04-21 | 17.22 | 17.23 | 16.99 | 17.08 | 127800 |
2006-04-24 | 17.20 | 17.20 | 16.91 | 16.93 | 185100 |
2006-04-25 | 16.99 | 17.03 | 16.70 | 16.94 | 135100 |
2006-04-26 | 16.86 | 17.04 | 16.76 | 16.96 | 169800 |
2006-04-27 | 16.99 | 17.10 | 16.75 | 16.91 | 124300 |
2006-04-28 | 16.98 | 17.05 | 16.85 | 16.96 | 147500 |
2006-05-01 | 16.90 | 17.09 | 16.84 | 16.88 | 273600 |
2006-05-02 | 16.94 | 17.10 | 16.82 | 16.99 | 191600 |
2006-05-03 | 17.02 | 17.25 | 16.97 | 17.12 | 232200 |
2006-05-04 | 17.00 | 17.14 | 16.85 | 17.08 | 162300 |
2006-05-05 | 17.15 | 17.39 | 17.11 | 17.30 | 116900 |
2006-05-08 | 17.38 | 17.38 | 17.02 | 17.31 | 249100 |
2006-05-09 | 17.47 | 17.47 | 17.05 | 17.22 | 221700 |
2006-05-10 | 17.24 | 17.24 | 16.90 | 17.00 | 223500 |
2006-05-11 | 17.09 | 17.23 | 16.90 | 16.90 | 237900 |
2006-05-12 | 16.90 | 17.05 | 16.80 | 16.97 | 309600 |
2006-05-15 | 16.91 | 17.12 | 16.80 | 17.03 | 156900 |
2006-05-16 | 17.19 | 17.19 | 16.91 | 16.96 | 119600 |
2006-05-17 | 16.90 | 16.97 | 16.78 | 16.85 | 222900 |
2006-05-18 | 16.86 | 17.03 | 16.63 | 16.65 | 177600 |
2006-05-19 | 16.65 | 16.91 | 16.44 | 16.56 | 306200 |
2006-05-22 | 16.50 | 16.79 | 16.41 | 16.59 | 317600 |
2006-05-23 | 16.61 | 17.00 | 16.45 | 16.49 | 185000 |
2006-05-24 | 16.52 | 16.87 | 16.38 | 16.52 | 571100 |
2006-05-25 | 16.68 | 17.10 | 16.48 | 17.10 | 256700 |
2006-05-26 | 17.11 | 17.23 | 16.93 | 17.18 | 116800 |
2006-05-30 | 16.95 | 17.19 | 16.80 | 17.01 | 147700 |
2006-05-31 | 17.02 | 17.55 | 16.91 | 17.37 | 778000 |
2006-06-01 | 17.37 | 17.55 | 17.25 | 17.50 | 248300 |
2006-06-02 | 17.51 | 17.60 | 17.27 | 17.50 | 178400 |
2006-06-05 | 17.40 | 17.46 | 16.99 | 17.00 | 213200 |
2006-06-06 | 16.97 | 17.05 | 16.80 | 17.05 | 169200 |
2006-06-07 | 17.00 | 17.21 | 16.78 | 16.81 | 152500 |
2006-06-08 | 16.81 | 17.19 | 16.31 | 17.10 | 272000 |
2006-06-09 | 17.20 | 17.23 | 16.82 | 16.88 | 152400 |
2006-06-12 | 16.93 | 17.05 | 16.82 | 16.85 | 188000 |
2006-06-13 | 16.90 | 16.90 | 16.18 | 16.36 | 354000 |
2006-06-14 | 16.33 | 16.67 | 16.17 | 16.36 | 198900 |
2006-06-15 | 16.46 | 16.80 | 16.38 | 16.77 | 229200 |
2006-06-16 | 16.74 | 16.88 | 16.59 | 16.76 | 663300 |
2006-06-19 | 16.82 | 16.83 | 16.46 | 16.59 | 393000 |
2006-06-20 | 16.57 | 16.80 | 16.38 | 16.64 | 310800 |
2006-06-21 | 16.65 | 16.82 | 16.52 | 16.69 | 131600 |
2006-06-22 | 16.71 | 16.85 | 16.41 | 16.81 | 182000 |
2006-06-23 | 16.84 | 17.05 | 16.75 | 16.98 | 275000 |
2006-06-26 | 17.02 | 17.10 | 16.88 | 16.90 | 140700 |
2006-06-27 | 16.94 | 16.94 | 16.44 | 16.47 | 104000 |
2006-06-28 | 16.56 | 16.59 | 16.38 | 16.40 | 126800 |
2006-06-29 | 16.53 | 17.08 | 16.47 | 17.07 | 221600 |
2006-06-30 | 17.14 | 17.14 | 16.61 | 16.93 | 395800 |
2006-07-03 | 16.81 | 16.91 | 16.69 | 16.91 | 68000 |
2006-07-05 | 17.00 | 17.15 | 16.72 | 17.13 | 181900 |
2006-07-06 | 17.10 | 17.15 | 16.94 | 17.10 | 143700 |
2006-07-07 | 16.54 | 16.54 | 16.19 | 16.22 | 381600 |
2006-07-10 | 16.21 | 16.25 | 16.08 | 16.17 | 298800 |
2006-07-11 | 16.17 | 16.17 | 15.92 | 16.01 | 375100 |
2006-07-12 | 15.95 | 15.97 | 15.60 | 15.67 | 1689000 |
2006-07-13 | 15.80 | 16.47 | 15.80 | 16.21 | 6463500 |
2006-07-14 | 16.18 | 16.41 | 16.15 | 16.30 | 1199800 |
2006-07-17 | 16.26 | 16.31 | 15.87 | 16.17 | 519900 |
2006-07-18 | 16.16 | 16.25 | 16.00 | 16.16 | 516100 |
2006-07-19 | 16.18 | 16.32 | 15.83 | 16.14 | 719200 |
2006-07-20 | 16.12 | 16.20 | 16.05 | 16.20 | 413400 |
2006-07-21 | 16.13 | 16.19 | 15.90 | 15.96 | 433300 |
2006-07-24 | 16.00 | 16.03 | 15.85 | 16.03 | 515700 |
2006-07-25 | 15.84 | 16.19 | 15.84 | 16.17 | 436200 |
2006-07-26 | 16.20 | 16.25 | 16.03 | 16.12 | 255300 |
2006-07-27 | 16.15 | 16.20 | 16.07 | 16.09 | 182700 |
2006-07-28 | 16.16 | 16.20 | 16.11 | 16.15 | 247900 |
2006-07-31 | 16.19 | 16.33 | 16.11 | 16.31 | 348000 |
2006-08-01 | 16.31 | 16.40 | 16.15 | 16.30 | 305700 |
2006-08-02 | 16.31 | 16.53 | 16.30 | 16.39 | 198900 |
2006-08-03 | 16.41 | 16.57 | 16.31 | 16.49 | 237000 |
2006-08-04 | 16.57 | 16.84 | 16.43 | 16.82 | 617400 |
2006-08-07 | 16.62 | 16.80 | 16.59 | 16.66 | 307600 |
2006-08-08 | 16.75 | 16.85 | 16.56 | 16.69 | 383900 |
2006-08-09 | 16.89 | 16.95 | 16.25 | 16.62 | 417500 |
2006-08-10 | 16.53 | 16.95 | 16.50 | 16.90 | 457500 |
2006-08-11 | 16.77 | 16.95 | 16.69 | 16.90 | 269600 |
2006-08-14 | 16.90 | 16.95 | 16.76 | 16.89 | 251000 |
2006-08-15 | 16.90 | 17.14 | 16.89 | 17.10 | 665700 |
2006-08-16 | 17.15 | 17.20 | 17.05 | 17.19 | 393200 |
2006-08-17 | 17.20 | 17.25 | 17.00 | 17.22 | 308600 |
2006-08-18 | 17.25 | 17.25 | 16.99 | 17.00 | 201800 |
2006-08-21 | 16.92 | 17.01 | 16.85 | 16.92 | 181500 |
2006-08-22 | 16.86 | 17.02 | 16.86 | 16.95 | 214600 |
2006-08-23 | 17.02 | 17.10 | 16.90 | 16.98 | 167000 |
2006-08-24 | 16.92 | 17.05 | 16.92 | 16.98 | 225000 |
2006-08-25 | 17.01 | 17.10 | 16.95 | 16.95 | 252000 |
2006-08-28 | 17.00 | 17.19 | 16.99 | 17.10 | 281800 |
2006-08-29 | 17.13 | 17.13 | 16.97 | 17.00 | 322600 |
2006-08-30 | 17.05 | 17.23 | 16.95 | 17.13 | 325500 |
2006-08-31 | 17.11 | 17.27 | 17.00 | 17.02 | 956700 |
2006-09-01 | 17.12 | 17.22 | 17.05 | 17.18 | 306100 |
2006-09-05 | 17.22 | 17.35 | 17.16 | 17.30 | 325800 |
2006-09-06 | 17.27 | 17.31 | 17.01 | 17.02 | 215900 |
2006-09-07 | 17.00 | 17.09 | 16.86 | 17.02 | 391700 |
2006-09-08 | 17.04 | 17.27 | 17.01 | 17.16 | 820600 |
2006-09-11 | 17.16 | 17.25 | 17.00 | 17.11 | 563700 |
2006-09-12 | 17.08 | 17.39 | 17.08 | 17.37 | 334700 |
2006-09-13 | 17.22 | 17.22 | 16.91 | 17.00 | 460700 |
2006-09-14 | 17.00 | 17.20 | 16.81 | 16.90 | 252200 |
2006-09-15 | 17.03 | 17.05 | 16.83 | 16.91 | 510300 |
2006-09-18 | 16.93 | 17.00 | 16.76 | 16.90 | 294600 |
2006-09-19 | 16.95 | 17.14 | 16.77 | 17.13 | 363100 |
2006-09-20 | 17.15 | 17.39 | 17.00 | 17.25 | 412900 |
2006-09-21 | 17.25 | 17.44 | 17.14 | 17.18 | 282300 |
2006-09-22 | 17.28 | 17.28 | 16.95 | 17.00 | 245400 |
2006-09-25 | 17.00 | 17.14 | 16.88 | 17.04 | 294000 |
2006-09-26 | 17.14 | 17.38 | 17.08 | 17.26 | 383300 |
2006-09-27 | 17.25 | 17.55 | 17.22 | 17.45 | 450300 |
2006-09-28 | 17.56 | 17.57 | 17.37 | 17.51 | 274400 |
2006-09-29 | 17.44 | 17.60 | 17.39 | 17.42 | 326200 |
2006-10-02 | 17.46 | 17.59 | 17.29 | 17.39 | 261200 |
2006-10-03 | 17.41 | 17.60 | 17.37 | 17.51 | 396700 |
2006-10-04 | 17.50 | 17.82 | 17.45 | 17.81 | 428300 |
2006-10-05 | 17.80 | 17.95 | 17.56 | 17.95 | 356600 |
2006-10-06 | 17.95 | 18.02 | 17.81 | 17.92 | 353900 |
2006-10-09 | 17.96 | 18.06 | 17.73 | 17.94 | 243800 |
2006-10-10 | 17.99 | 18.04 | 17.84 | 17.92 | 374700 |
2006-10-11 | 17.85 | 17.99 | 17.75 | 17.90 | 291700 |
2006-10-12 | 17.91 | 18.09 | 17.91 | 18.02 | 366800 |
2006-10-13 | 18.06 | 18.22 | 17.97 | 18.08 | 236400 |
2006-10-16 | 18.14 | 18.37 | 18.06 | 18.29 | 336600 |
2006-10-17 | 18.07 | 18.17 | 17.78 | 18.03 | 415500 |
2006-10-18 | 18.14 | 18.30 | 17.90 | 17.94 | 244200 |
2006-10-19 | 17.97 | 18.21 | 17.91 | 18.07 | 234000 |
2006-10-20 | 18.15 | 18.23 | 17.97 | 18.04 | 284400 |
2006-10-23 | 18.08 | 18.25 | 18.00 | 18.18 | 1380900 |
2006-10-24 | 18.19 | 18.25 | 18.05 | 18.18 | 233300 |
2006-10-25 | 18.10 | 18.40 | 18.08 | 18.36 | 250900 |
2006-10-26 | 18.40 | 18.59 | 18.23 | 18.56 | 354100 |
2006-10-27 | 18.58 | 18.59 | 18.26 | 18.31 | 238400 |
2006-10-30 | 18.32 | 18.70 | 18.30 | 18.61 | 304068 |
2006-10-31 | 18.57 | 18.61 | 18.39 | 18.53 | 345367 |
2006-11-01 | 18.60 | 18.67 | 18.15 | 18.30 | 444639 |
2006-11-02 | 18.30 | 18.37 | 17.95 | 18.17 | 421532 |
2006-11-03 | 18.30 | 18.42 | 18.19 | 18.29 | 240459 |
2006-11-06 | 18.42 | 18.61 | 18.29 | 18.44 | 321319 |
2006-11-07 | 18.45 | 18.53 | 18.30 | 18.39 | 364208 |
2006-11-08 | 18.39 | 18.52 | 18.29 | 18.45 | 265440 |
2006-11-09 | 18.50 | 18.50 | 18.20 | 18.32 | 368582 |
2006-11-10 | 18.35 | 18.49 | 18.24 | 18.45 | 240699 |
2006-11-13 | 18.52 | 18.53 | 18.27 | 18.51 | 373371 |
2006-11-14 | 18.51 | 18.66 | 18.31 | 18.54 | 343538 |
2006-11-15 | 18.59 | 18.90 | 18.56 | 18.88 | 313760 |
2006-11-16 | 18.90 | 19.00 | 18.73 | 18.87 | 337301 |
2006-11-17 | 18.89 | 18.97 | 18.75 | 18.90 | 218470 |
2006-11-20 | 18.90 | 19.07 | 18.82 | 19.00 | 206378 |
2006-11-21 | 19.05 | 19.05 | 18.90 | 18.98 | 193579 |
2006-11-22 | 19.06 | 19.10 | 18.89 | 19.02 | 182684 |
2006-11-24 | 19.00 | 19.08 | 18.95 | 18.98 | 610968 |
2006-11-27 | 18.95 | 19.04 | 18.52 | 18.67 | 313074 |
2006-11-28 | 18.65 | 18.82 | 18.50 | 18.66 | 225367 |
2006-11-29 | 18.80 | 18.90 | 18.63 | 18.80 | 338516 |
2006-11-30 | 18.87 | 18.88 | 18.61 | 18.83 | 341317 |
2006-12-01 | 18.93 | 18.93 | 18.47 | 18.82 | 423185 |
2006-12-04 | 18.89 | 19.04 | 18.83 | 19.00 | 353559 |
2006-12-05 | 19.01 | 19.17 | 18.95 | 19.15 | 385498 |
2006-12-06 | 19.16 | 19.19 | 18.98 | 19.08 | 303656 |
2006-12-07 | 19.11 | 19.27 | 19.00 | 19.15 | 245444 |
2006-12-08 | 19.19 | 19.31 | 19.05 | 19.24 | 236787 |
2006-12-11 | 19.23 | 19.37 | 19.21 | 19.31 | 266507 |
2006-12-12 | 19.32 | 19.34 | 19.11 | 19.28 | 317475 |
2006-12-13 | 19.03 | 19.05 | 18.58 | 18.69 | 322639 |
2006-12-14 | 18.50 | 18.80 | 18.45 | 18.57 | 1027346 |
2006-12-15 | 18.67 | 19.00 | 18.65 | 18.85 | 644286 |
2006-12-18 | 18.85 | 18.89 | 18.51 | 18.71 | 465734 |
2006-12-19 | 18.61 | 18.74 | 18.52 | 18.65 | 316314 |
2006-12-20 | 18.50 | 18.80 | 18.50 | 18.72 | 286964 |
2006-12-21 | 18.83 | 18.92 | 18.58 | 18.66 | 187955 |
2006-12-22 | 18.66 | 18.85 | 18.66 | 18.81 | 156935 |
2006-12-26 | 18.89 | 18.97 | 18.81 | 18.93 | 198996 |
2006-12-27 | 18.92 | 19.11 | 18.84 | 19.10 | 193060 |
2006-12-28 | 19.10 | 19.14 | 18.92 | 19.07 | 193162 |
2006-12-29 | 19.13 | 19.30 | 18.99 | 19.11 | 355888 |
2007-01-03 | 19.12 | 19.35 | 19.05 | 19.30 | 438678 |
2007-01-04 | 19.28 | 19.38 | 19.02 | 19.30 | 326359 |
2007-01-05 | 19.25 | 19.25 | 18.99 | 19.13 | 352656 |
2007-01-08 | 19.22 | 19.37 | 19.02 | 19.29 | 343475 |
2007-01-09 | 19.05 | 19.26 | 18.92 | 19.17 | 298738 |
2007-01-10 | 19.13 | 19.20 | 18.94 | 19.17 | 228176 |
2007-01-11 | 19.27 | 19.51 | 19.18 | 19.50 | 274470 |
2007-01-12 | 19.53 | 19.54 | 19.40 | 19.46 | 188422 |
2007-01-16 | 19.67 | 19.67 | 19.38 | 19.49 | 474606 |
2007-01-17 | 19.50 | 19.55 | 19.39 | 19.42 | 283873 |
2007-01-18 | 19.40 | 19.53 | 19.34 | 19.42 | 282388 |
2007-01-19 | 19.44 | 19.71 | 19.31 | 19.55 | 363912 |
2007-01-22 | 19.63 | 19.81 | 19.40 | 19.61 | 346009 |
2007-01-23 | 19.69 | 19.75 | 19.53 | 19.69 | 337052 |
2007-01-24 | 19.70 | 19.82 | 19.65 | 19.75 | 413493 |
2007-01-25 | 19.84 | 19.91 | 19.65 | 19.72 | 452871 |
2007-01-26 | 19.74 | 19.88 | 19.40 | 19.46 | 547165 |
2007-01-29 | 19.53 | 19.57 | 19.30 | 19.49 | 659417 |
2007-01-30 | 19.50 | 19.77 | 19.47 | 19.77 | 436039 |
2007-01-31 | 19.75 | 19.92 | 19.64 | 19.84 | 357976 |
2007-02-01 | 19.86 | 20.13 | 19.85 | 20.09 | 353101 |
2007-02-02 | 20.15 | 20.43 | 20.15 | 20.38 | 658450 |
2007-02-05 | 20.37 | 20.37 | 19.96 | 20.10 | 294855 |
2007-02-06 | 20.01 | 20.09 | 19.93 | 19.96 | 528775 |
2007-02-07 | 19.97 | 20.03 | 19.83 | 20.01 | 412197 |
2007-02-08 | 19.90 | 20.18 | 19.86 | 20.11 | 251295 |
2007-02-09 | 20.06 | 20.14 | 19.54 | 19.84 | 415990 |
2007-02-12 | 19.83 | 19.83 | 19.09 | 19.58 | 689438 |
2007-02-13 | 19.53 | 19.65 | 19.42 | 19.55 | 515727 |
2007-02-14 | 19.56 | 19.97 | 19.53 | 19.84 | 374477 |
2007-02-15 | 19.91 | 19.94 | 19.80 | 19.90 | 283769 |
2007-02-16 | 19.93 | 20.17 | 19.84 | 20.13 | 320160 |
2007-02-20 | 20.08 | 20.29 | 19.83 | 20.22 | 310463 |
2007-02-21 | 20.22 | 20.22 | 19.84 | 20.07 | 249319 |
2007-02-22 | 20.09 | 20.46 | 20.09 | 20.46 | 577176 |
2007-02-23 | 20.47 | 20.54 | 20.24 | 20.35 | 431112 |
2007-02-26 | 20.46 | 20.55 | 20.22 | 20.36 | 473664 |
2007-02-27 | 20.07 | 20.31 | 19.59 | 19.60 | 772781 |
2007-02-28 | 19.60 | 20.29 | 19.60 | 20.22 | 999014 |
2007-03-01 | 19.84 | 20.10 | 19.60 | 19.99 | 570146 |
2007-03-02 | 19.92 | 20.10 | 19.80 | 19.86 | 564236 |
2007-03-05 | 19.67 | 19.67 | 16.96 | 18.37 | 1482330 |
2007-03-06 | 18.50 | 19.00 | 18.39 | 18.74 | 786113 |
2007-03-07 | 18.75 | 18.78 | 18.57 | 18.63 | 517239 |
2007-03-08 | 18.95 | 19.34 | 18.70 | 18.89 | 568456 |
2007-03-09 | 19.04 | 19.25 | 18.96 | 19.05 | 446359 |
2007-03-12 | 19.06 | 19.20 | 18.90 | 19.17 | 323117 |
2007-03-13 | 19.00 | 19.01 | 17.78 | 17.82 | 758693 |
2007-03-14 | 17.69 | 18.59 | 17.65 | 18.53 | 762221 |
2007-03-15 | 18.35 | 18.68 | 17.90 | 18.59 | 643633 |
2007-03-16 | 18.58 | 18.61 | 18.15 | 18.21 | 719767 |
2007-03-19 | 18.21 | 18.59 | 18.21 | 18.29 | 310583 |
2007-03-20 | 18.25 | 18.33 | 18.08 | 18.28 | 281358 |
2007-03-21 | 18.35 | 18.67 | 18.17 | 18.64 | 317701 |
2007-03-22 | 18.71 | 18.74 | 18.49 | 18.55 | 293643 |
2007-03-23 | 18.63 | 18.90 | 18.51 | 18.84 | 338768 |
2007-03-26 | 18.87 | 18.95 | 18.62 | 18.95 | 215988 |
2007-03-27 | 18.95 | 18.95 | 18.65 | 18.71 | 241348 |
2007-03-28 | 18.41 | 18.48 | 18.05 | 18.23 | 476038 |
2007-03-29 | 18.32 | 18.40 | 17.81 | 17.97 | 829720 |
2007-03-30 | 18.03 | 18.19 | 17.96 | 18.17 | 6617800 |
2007-04-02 | 18.13 | 18.20 | 18.00 | 18.16 | 1018806 |
2007-04-03 | 18.20 | 18.20 | 18.00 | 18.15 | 839776 |
2007-04-04 | 18.11 | 18.16 | 18.02 | 18.11 | 667837 |
2007-04-05 | 18.07 | 18.20 | 18.02 | 18.12 | 478609 |
2007-04-09 | 18.15 | 18.15 | 18.01 | 18.09 | 574910 |
2007-04-10 | 18.07 | 18.12 | 17.90 | 18.02 | 745389 |
2007-04-11 | 17.98 | 18.14 | 17.76 | 18.14 | 807359 |
2007-04-12 | 18.01 | 18.57 | 18.01 | 18.28 | 1422662 |
2007-04-13 | 18.30 | 18.40 | 18.23 | 18.32 | 1001493 |
2007-04-16 | 18.35 | 18.41 | 18.27 | 18.38 | 969900 |
2007-04-17 | 18.38 | 18.45 | 18.30 | 18.41 | 2342993 |
2007-04-18 | 18.35 | 18.44 | 18.25 | 18.31 | 1533469 |
2007-04-19 | 18.22 | 18.37 | 18.07 | 18.31 | 1151968 |
2007-04-20 | 18.33 | 18.46 | 18.11 | 18.25 | 383602 |
2007-04-23 | 18.17 | 18.35 | 18.11 | 18.24 | 453806 |
2007-04-24 | 18.25 | 18.30 | 18.05 | 18.18 | 423865 |
2007-04-25 | 18.20 | 18.25 | 18.07 | 18.20 | 379883 |
2007-04-26 | 18.25 | 18.25 | 18.06 | 18.18 | 409573 |
2007-04-27 | 18.19 | 18.20 | 17.94 | 18.00 | 490113 |
2007-04-30 | 18.00 | 18.19 | 17.93 | 17.96 | 507725 |
2007-05-01 | 17.94 | 18.00 | 17.74 | 17.78 | 583480 |
2007-05-02 | 17.75 | 18.11 | 17.75 | 18.00 | 637354 |
2007-05-03 | 17.96 | 18.11 | 17.92 | 18.01 | 927060 |
2007-05-04 | 18.00 | 18.11 | 17.93 | 18.00 | 598202 |
2007-05-07 | 18.12 | 18.12 | 17.91 | 18.00 | 903641 |
2007-05-08 | 18.00 | 18.00 | 17.76 | 17.90 | 338683 |
2007-05-09 | 17.91 | 18.06 | 17.76 | 17.99 | 553715 |
2007-05-10 | 18.00 | 18.06 | 17.85 | 17.91 | 869765 |
2007-05-11 | 17.96 | 18.07 | 17.76 | 18.02 | 673745 |
2007-05-14 | 18.02 | 18.10 | 17.64 | 17.64 | 908256 |
2007-05-15 | 17.60 | 17.85 | 17.31 | 17.39 | 1094520 |
2007-05-16 | 17.50 | 17.90 | 17.43 | 17.82 | 1180443 |
2007-05-17 | 17.85 | 17.88 | 17.65 | 17.84 | 790556 |
2007-05-18 | 17.95 | 18.09 | 17.90 | 18.02 | 779387 |
2007-05-21 | 18.10 | 18.37 | 18.02 | 18.29 | 615927 |
2007-05-22 | 18.37 | 18.47 | 18.20 | 18.37 | 484968 |
2007-05-23 | 18.41 | 18.50 | 18.04 | 18.06 | 511018 |
2007-05-24 | 18.06 | 18.16 | 17.79 | 17.90 | 636842 |
2007-05-25 | 18.09 | 18.24 | 18.03 | 18.09 | 386272 |
2007-05-29 | 18.14 | 18.50 | 18.13 | 18.50 | 441078 |
2007-05-30 | 18.50 | 18.85 | 18.45 | 18.84 | 1243253 |
2007-05-31 | 18.94 | 19.09 | 18.53 | 18.53 | 3224838 |
2007-06-01 | 18.73 | 18.77 | 18.32 | 18.40 | 1535595 |
2007-06-04 | 18.36 | 18.66 | 18.34 | 18.58 | 869838 |
2007-06-05 | 18.56 | 18.64 | 18.39 | 18.52 | 875221 |
2007-06-06 | 18.52 | 18.61 | 18.26 | 18.42 | 659332 |
2007-06-07 | 18.28 | 18.33 | 18.05 | 18.10 | 702087 |
2007-06-08 | 18.08 | 18.28 | 18.00 | 18.20 | 618000 |
2007-06-11 | 18.37 | 18.37 | 18.03 | 18.14 | 645035 |
2007-06-12 | 18.10 | 18.19 | 17.84 | 17.85 | 695993 |
2007-06-13 | 17.84 | 17.95 | 17.61 | 17.77 | 844482 |
2007-06-14 | 17.84 | 17.88 | 17.65 | 17.80 | 840267 |
2007-06-15 | 18.02 | 18.02 | 17.74 | 17.87 | 970492 |
2007-06-18 | 17.94 | 18.26 | 17.88 | 18.19 | 855151 |
2007-06-19 | 18.18 | 18.18 | 17.95 | 18.06 | 441260 |
2007-06-20 | 18.14 | 18.16 | 17.64 | 17.69 | 507146 |
2007-06-21 | 17.70 | 17.76 | 17.53 | 17.67 | 543802 |
2007-06-22 | 17.60 | 17.70 | 17.42 | 17.56 | 1389375 |
2007-06-25 | 17.58 | 17.61 | 17.28 | 17.40 | 1184419 |
2007-06-26 | 17.54 | 17.57 | 17.01 | 17.10 | 950897 |
2007-06-27 | 17.00 | 17.08 | 16.69 | 17.08 | 915388 |
2007-06-28 | 17.05 | 17.10 | 16.92 | 17.04 | 885976 |
2007-06-29 | 17.17 | 17.25 | 16.76 | 16.85 | 532258 |
2007-07-02 | 16.86 | 17.22 | 16.44 | 16.86 | 1144745 |
2007-07-03 | 16.92 | 17.07 | 16.65 | 16.97 | 480126 |
2007-07-05 | 16.95 | 17.03 | 16.85 | 16.96 | 494816 |
2007-07-06 | 16.95 | 17.28 | 16.86 | 17.28 | 583770 |
2007-07-09 | 17.39 | 17.40 | 17.12 | 17.27 | 554234 |
2007-07-10 | 17.25 | 17.25 | 16.88 | 16.94 | 568418 |
2007-07-11 | 16.95 | 16.95 | 16.64 | 16.74 | 582211 |
2007-07-12 | 16.66 | 17.14 | 16.66 | 17.09 | 729175 |
2007-07-13 | 17.09 | 17.18 | 16.97 | 17.11 | 512483 |
2007-07-16 | 17.10 | 17.23 | 16.95 | 17.07 | 565621 |
2007-07-17 | 17.07 | 17.30 | 16.93 | 17.18 | 668810 |
2007-07-18 | 17.10 | 17.33 | 16.96 | 17.05 | 1177470 |
2007-07-19 | 17.11 | 17.15 | 16.84 | 16.85 | 569038 |
2007-07-20 | 16.81 | 16.94 | 16.56 | 16.70 | 1195933 |
2007-07-23 | 16.68 | 16.90 | 16.58 | 16.66 | 535931 |
2007-07-24 | 16.52 | 16.66 | 15.66 | 15.87 | 1462393 |
2007-07-25 | 15.87 | 16.12 | 15.47 | 15.97 | 1012917 |
2007-07-26 | 15.66 | 15.77 | 14.70 | 15.30 | 1557608 |
2007-07-27 | 15.22 | 15.69 | 15.02 | 15.33 | 1168377 |
2007-07-30 | 15.28 | 15.72 | 15.23 | 15.70 | 992031 |
2007-07-31 | 15.72 | 16.18 | 15.56 | 15.59 | 1185695 |
2007-08-01 | 15.55 | 15.59 | 14.75 | 15.09 | 1206490 |
2007-08-02 | 15.14 | 15.53 | 15.09 | 15.42 | 766672 |
2007-08-03 | 15.19 | 15.45 | 14.93 | 14.98 | 705204 |
2007-08-06 | 14.91 | 15.50 | 14.66 | 15.46 | 1124848 |
2007-08-07 | 15.40 | 16.36 | 15.20 | 16.25 | 950476 |
2007-08-08 | 16.35 | 18.01 | 16.29 | 17.30 | 1760062 |
2007-08-09 | 17.20 | 17.86 | 16.81 | 17.53 | 1615695 |
2007-08-10 | 17.13 | 17.88 | 16.25 | 16.75 | 1621176 |
2007-08-13 | 16.82 | 17.18 | 16.39 | 16.43 | 872326 |
2007-08-14 | 16.40 | 16.62 | 15.46 | 15.58 | 948193 |
2007-08-15 | 15.46 | 15.82 | 14.85 | 14.92 | 993160 |
2007-08-16 | 14.66 | 15.95 | 14.22 | 15.53 | 2148838 |
2007-08-17 | 16.35 | 16.66 | 15.35 | 16.53 | 938475 |
2007-08-20 | 16.57 | 16.74 | 15.98 | 16.31 | 564119 |
2007-08-21 | 16.23 | 16.60 | 16.02 | 16.56 | 665798 |
2007-08-22 | 15.77 | 17.02 | 15.77 | 16.88 | 612023 |
2007-08-23 | 16.22 | 16.49 | 16.08 | 16.31 | 1555136 |
2007-08-24 | 16.30 | 16.48 | 16.16 | 16.31 | 584509 |
2007-08-27 | 16.25 | 16.36 | 16.15 | 16.21 | 318290 |
2007-08-28 | 16.07 | 16.13 | 15.61 | 15.65 | 492214 |
2007-08-29 | 15.72 | 16.03 | 15.55 | 16.00 | 519671 |
2007-08-30 | 15.88 | 16.18 | 15.74 | 16.02 | 249035 |
2007-08-31 | 16.22 | 16.49 | 15.88 | 16.42 | 614783 |
2007-09-04 | 16.38 | 16.65 | 16.26 | 16.49 | 592503 |
2007-09-05 | 16.38 | 16.50 | 16.21 | 16.30 | 321481 |
2007-09-06 | 16.33 | 16.52 | 16.08 | 16.35 | 337538 |
2007-09-07 | 16.20 | 16.27 | 15.89 | 16.07 | 454696 |
2007-09-10 | 16.20 | 16.43 | 15.70 | 16.11 | 516642 |
2007-09-11 | 16.16 | 16.35 | 15.98 | 16.16 | 558769 |
2007-09-12 | 15.66 | 15.71 | 15.28 | 15.40 | 544339 |
2007-09-13 | 15.36 | 15.61 | 15.14 | 15.42 | 519860 |
2007-09-14 | 15.30 | 15.44 | 15.26 | 15.38 | 427790 |
2007-09-17 | 15.31 | 15.63 | 15.21 | 15.53 | 694134 |
2007-09-18 | 15.58 | 16.23 | 15.21 | 16.23 | 736690 |
2007-09-19 | 16.19 | 16.50 | 16.19 | 16.40 | 504272 |
2007-09-20 | 16.39 | 16.39 | 15.84 | 16.22 | 425796 |
2007-09-21 | 16.27 | 16.40 | 16.06 | 16.35 | 483068 |
2007-09-24 | 16.35 | 16.55 | 16.17 | 16.20 | 631845 |
2007-09-25 | 16.09 | 16.21 | 15.88 | 16.16 | 341094 |
2007-09-26 | 16.35 | 16.62 | 16.19 | 16.42 | 315109 |
2007-09-27 | 16.54 | 16.69 | 16.40 | 16.58 | 371230 |
2007-09-28 | 16.54 | 16.61 | 16.25 | 16.27 | 380488 |
2007-10-01 | 16.25 | 16.52 | 16.21 | 16.46 | 335398 |
2007-10-02 | 16.51 | 16.79 | 16.46 | 16.76 | 253579 |
2007-10-03 | 16.70 | 16.75 | 16.50 | 16.64 | 462583 |
2007-10-04 | 16.75 | 16.97 | 16.55 | 16.97 | 431243 |
2007-10-05 | 17.00 | 17.36 | 16.97 | 17.36 | 476316 |
2007-10-08 | 17.36 | 17.43 | 16.95 | 17.13 | 267619 |
2007-10-09 | 17.05 | 17.37 | 16.88 | 17.37 | 373909 |
2007-10-10 | 17.30 | 17.37 | 17.13 | 17.37 | 395802 |
2007-10-11 | 17.39 | 17.49 | 17.24 | 17.33 | 361517 |
2007-10-12 | 17.27 | 17.48 | 17.27 | 17.47 | 270088 |
2007-10-15 | 17.46 | 17.46 | 17.18 | 17.40 | 440530 |
2007-10-16 | 17.32 | 17.40 | 17.18 | 17.33 | 361709 |
2007-10-17 | 17.50 | 17.50 | 16.89 | 17.26 | 358104 |
2007-10-18 | 17.17 | 17.33 | 16.91 | 17.09 | 472750 |
2007-10-19 | 17.07 | 17.07 | 16.36 | 16.41 | 678917 |
2007-10-22 | 16.15 | 16.87 | 15.80 | 16.81 | 471842 |
2007-10-23 | 17.01 | 17.01 | 16.40 | 16.77 | 338825 |
2007-10-24 | 16.63 | 16.66 | 16.09 | 16.51 | 344665 |
2007-10-25 | 16.53 | 16.63 | 16.17 | 16.32 | 467699 |
2007-10-26 | 16.46 | 16.76 | 16.16 | 16.74 | 488199 |
2007-10-29 | 16.77 | 16.88 | 16.40 | 16.56 | 344165 |
2007-10-30 | 16.42 | 16.64 | 16.36 | 16.52 | 350323 |
2007-10-31 | 16.50 | 16.89 | 16.39 | 16.64 | 452027 |
2007-11-01 | 16.40 | 16.58 | 16.00 | 16.12 | 467855 |
2007-11-02 | 16.29 | 16.32 | 16.00 | 16.28 | 731431 |
2007-11-05 | 15.97 | 16.28 | 15.85 | 16.16 | 493309 |
2007-11-06 | 16.18 | 16.43 | 16.05 | 16.40 | 368311 |
2007-11-07 | 16.15 | 16.30 | 15.04 | 15.35 | 1418194 |
2007-11-08 | 15.39 | 15.75 | 15.15 | 15.56 | 794032 |
2007-11-09 | 15.56 | 16.04 | 15.01 | 15.78 | 687447 |
2007-11-12 | 15.69 | 15.88 | 15.35 | 15.43 | 713423 |
2007-11-13 | 15.61 | 16.02 | 15.51 | 15.90 | 461242 |
2007-11-14 | 15.95 | 16.02 | 15.38 | 15.44 | 534030 |
2007-11-15 | 15.72 | 16.19 | 15.49 | 15.68 | 624031 |
2007-11-16 | 15.74 | 16.00 | 15.35 | 15.63 | 587288 |
2007-11-19 | 15.05 | 15.50 | 15.05 | 15.20 | 605407 |
2007-11-20 | 15.20 | 15.49 | 14.75 | 15.00 | 740269 |
2007-11-21 | 14.85 | 15.24 | 14.66 | 15.14 | 545672 |
2007-11-23 | 15.29 | 15.49 | 15.10 | 15.32 | 182664 |
2007-11-26 | 15.37 | 15.49 | 14.69 | 14.72 | 458052 |
2007-11-27 | 14.79 | 15.46 | 14.76 | 15.19 | 743249 |
2007-11-28 | 15.24 | 16.06 | 15.24 | 15.59 | 1216983 |
2007-11-29 | 15.50 | 15.70 | 14.95 | 15.10 | 697863 |
2007-11-30 | 15.13 | 15.67 | 15.00 | 15.06 | 717052 |
2007-12-03 | 14.98 | 15.09 | 14.55 | 14.61 | 901073 |
2007-12-04 | 14.35 | 14.80 | 14.25 | 14.62 | 593238 |
2007-12-05 | 14.83 | 14.95 | 14.69 | 14.85 | 685324 |
2007-12-06 | 14.70 | 15.50 | 14.62 | 15.41 | 754929 |
2007-12-07 | 15.53 | 15.72 | 15.22 | 15.64 | 1225112 |
2007-12-10 | 15.64 | 16.08 | 15.47 | 15.86 | 598218 |
2007-12-11 | 15.88 | 15.95 | 15.10 | 15.10 | 869010 |
2007-12-12 | 15.10 | 15.12 | 14.81 | 15.09 | 774988 |
2007-12-13 | 14.79 | 15.00 | 14.40 | 14.72 | 717769 |
2007-12-14 | 14.60 | 15.06 | 14.45 | 14.86 | 747835 |
2007-12-17 | 14.71 | 14.93 | 14.39 | 14.40 | 555971 |
2007-12-18 | 14.40 | 14.59 | 14.03 | 14.50 | 821282 |
2007-12-19 | 14.72 | 14.85 | 14.33 | 14.65 | 511031 |
2007-12-20 | 14.75 | 14.84 | 14.31 | 14.77 | 516911 |
2007-12-21 | 15.04 | 15.21 | 14.87 | 15.18 | 1013701 |
2007-12-24 | 15.14 | 15.50 | 15.07 | 15.49 | 227704 |
2007-12-26 | 15.35 | 15.86 | 15.25 | 15.69 | 509376 |
2007-12-27 | 15.40 | 15.76 | 14.86 | 14.86 | 872872 |
2007-12-28 | 14.86 | 15.13 | 14.79 | 14.97 | 647859 |
2007-12-31 | 14.79 | 14.96 | 14.35 | 14.63 | 730923 |
2008-01-02 | 14.78 | 14.78 | 14.25 | 14.39 | 489917 |
2008-01-03 | 14.48 | 14.68 | 14.28 | 14.29 | 346789 |
2008-01-04 | 14.13 | 14.26 | 13.56 | 13.77 | 664302 |
2008-01-07 | 13.86 | 14.58 | 13.54 | 13.74 | 1188441 |
2008-01-08 | 13.76 | 13.82 | 13.02 | 13.02 | 703250 |
2008-01-09 | 13.04 | 13.27 | 12.73 | 12.95 | 1073905 |
2008-01-10 | 12.78 | 13.82 | 12.78 | 13.62 | 770295 |
2008-01-11 | 13.54 | 13.90 | 13.35 | 13.45 | 457025 |
2008-01-14 | 13.57 | 13.84 | 13.33 | 13.55 | 285973 |
2008-01-15 | 13.38 | 13.38 | 13.01 | 13.01 | 453272 |
2008-01-16 | 12.98 | 13.58 | 12.98 | 13.35 | 512739 |
2008-01-17 | 13.38 | 13.60 | 12.98 | 13.09 | 790680 |
2008-01-18 | 13.09 | 13.48 | 12.59 | 12.86 | 1182297 |
2008-01-22 | 12.56 | 13.50 | 11.89 | 13.18 | 847892 |
2008-01-23 | 12.85 | 14.32 | 12.85 | 14.23 | 697193 |
2008-01-24 | 14.23 | 14.61 | 14.23 | 14.30 | 763996 |
2008-01-25 | 14.40 | 14.40 | 13.84 | 13.99 | 551608 |
2008-01-28 | 13.93 | 14.11 | 13.63 | 13.91 | 855494 |
2008-01-29 | 14.00 | 14.07 | 13.67 | 13.96 | 646647 |
2008-01-30 | 13.83 | 14.15 | 13.57 | 13.65 | 853884 |
2008-01-31 | 13.35 | 14.12 | 13.26 | 13.98 | 893230 |
2008-02-01 | 14.10 | 14.42 | 13.85 | 14.30 | 1072143 |
2008-02-04 | 14.19 | 14.26 | 13.76 | 14.08 | 707700 |
2008-02-05 | 13.80 | 14.00 | 13.55 | 13.63 | 655814 |
2008-02-06 | 13.77 | 14.24 | 13.22 | 13.24 | 895231 |
2008-02-07 | 13.20 | 13.49 | 13.07 | 13.41 | 757745 |
2008-02-08 | 13.40 | 13.56 | 13.15 | 13.25 | 567927 |
2008-02-11 | 13.28 | 13.32 | 12.98 | 13.11 | 486893 |
2008-02-12 | 13.20 | 13.47 | 13.10 | 13.20 | 538267 |
2008-02-13 | 13.36 | 13.69 | 13.11 | 13.34 | 695189 |
2008-02-14 | 13.32 | 13.44 | 12.97 | 12.98 | 509850 |
2008-02-15 | 12.89 | 13.14 | 12.66 | 12.82 | 544586 |
2008-02-19 | 13.00 | 13.14 | 12.73 | 12.74 | 576720 |
2008-02-20 | 12.67 | 12.97 | 12.60 | 12.90 | 571108 |
2008-02-21 | 13.02 | 13.22 | 12.67 | 12.70 | 538301 |
2008-02-22 | 12.69 | 12.84 | 12.46 | 12.84 | 582735 |
2008-02-25 | 12.70 | 12.85 | 12.36 | 12.85 | 810757 |
2008-02-26 | 12.52 | 13.07 | 12.52 | 12.94 | 799836 |
2008-02-27 | 12.76 | 14.00 | 12.76 | 14.00 | 1066671 |
2008-02-28 | 14.00 | 14.13 | 13.37 | 13.56 | 822569 |
2008-02-29 | 13.25 | 13.50 | 12.80 | 12.82 | 830152 |
2008-03-03 | 12.92 | 12.94 | 12.29 | 12.52 | 927208 |
2008-03-04 | 12.33 | 12.75 | 12.27 | 12.74 | 961684 |
2008-03-05 | 12.67 | 13.20 | 12.67 | 13.17 | 1158104 |
2008-03-06 | 13.24 | 13.25 | 12.69 | 12.71 | 1023951 |
2008-03-07 | 12.55 | 13.24 | 12.55 | 13.06 | 958502 |
2008-03-10 | 13.13 | 13.17 | 12.59 | 12.65 | 867595 |
2008-03-11 | 13.09 | 13.41 | 12.85 | 13.39 | 1296834 |
2008-03-12 | 13.56 | 13.70 | 13.28 | 13.33 | 961496 |
2008-03-13 | 12.46 | 13.09 | 12.46 | 13.02 | 806929 |
2008-03-14 | 13.11 | 13.22 | 12.29 | 12.40 | 1174874 |
2008-03-17 | 11.92 | 12.35 | 11.84 | 12.14 | 870123 |
2008-03-18 | 12.38 | 12.79 | 12.20 | 12.77 | 732101 |
2008-03-19 | 12.81 | 13.07 | 12.38 | 12.38 | 723993 |
2008-03-20 | 12.51 | 13.21 | 12.40 | 13.10 | 1645256 |
2008-03-24 | 13.15 | 13.47 | 13.06 | 13.12 | 1020817 |
2008-03-25 | 13.15 | 13.15 | 12.76 | 12.94 | 723225 |
2008-03-26 | 12.85 | 12.94 | 12.58 | 12.69 | 1291582 |
2008-03-27 | 12.75 | 12.90 | 12.65 | 12.73 | 837971 |
2008-03-28 | 12.70 | 12.80 | 12.29 | 12.39 | 454696 |
2008-03-31 | 12.51 | 12.88 | 12.44 | 12.57 | 807843 |
2008-04-01 | 12.95 | 13.33 | 12.65 | 12.98 | 1151012 |
2008-04-02 | 12.94 | 12.94 | 12.35 | 12.46 | 763335 |
2008-04-03 | 12.36 | 12.63 | 12.18 | 12.49 | 833697 |
2008-04-04 | 12.55 | 12.63 | 12.25 | 12.28 | 641200 |
2008-04-07 | 12.36 | 12.53 | 12.27 | 12.48 | 770974 |
2008-04-08 | 12.36 | 12.63 | 12.32 | 12.60 | 584578 |
2008-04-09 | 12.56 | 12.56 | 12.02 | 12.03 | 811424 |
2008-04-10 | 12.02 | 12.21 | 11.95 | 11.99 | 1471203 |
2008-04-11 | 11.84 | 11.85 | 11.38 | 11.51 | 1226426 |
2008-04-14 | 11.55 | 11.81 | 11.18 | 11.23 | 1059872 |
2008-04-15 | 11.20 | 11.38 | 11.04 | 11.15 | 1267550 |
2008-04-16 | 11.21 | 11.34 | 11.05 | 11.32 | 1195796 |
2008-04-17 | 11.34 | 11.58 | 11.21 | 11.46 | 1154122 |
2008-04-18 | 11.75 | 11.77 | 11.51 | 11.60 | 1600260 |
2008-04-21 | 11.55 | 11.76 | 11.38 | 11.38 | 1707591 |
2008-04-22 | 11.84 | 11.84 | 11.14 | 11.23 | 987421 |
2008-04-23 | 11.25 | 11.38 | 10.96 | 10.98 | 1030767 |
2008-04-24 | 11.01 | 11.17 | 10.90 | 11.15 | 1101864 |
2008-04-25 | 11.22 | 11.27 | 11.00 | 11.03 | 810140 |
2008-04-28 | 11.06 | 11.27 | 11.00 | 11.19 | 920336 |
2008-04-29 | 11.15 | 11.34 | 11.15 | 11.27 | 747579 |
2008-04-30 | 11.42 | 11.50 | 11.15 | 11.26 | 1189250 |
2008-05-01 | 11.39 | 11.77 | 11.31 | 11.66 | 2413564 |
2008-05-02 | 11.80 | 11.98 | 11.73 | 11.76 | 1172109 |
2008-05-05 | 12.00 | 12.00 | 11.68 | 11.80 | 1455982 |
2008-05-06 | 11.75 | 11.95 | 11.58 | 11.87 | 1012340 |
2008-05-07 | 11.90 | 12.10 | 11.70 | 11.74 | 1148631 |
2008-05-08 | 11.62 | 11.99 | 11.58 | 11.68 | 1083193 |
2008-05-09 | 11.57 | 12.04 | 11.51 | 11.87 | 827398 |
2008-05-12 | 11.95 | 12.25 | 11.94 | 12.23 | 902632 |
2008-05-13 | 12.24 | 12.48 | 12.11 | 12.38 | 725051 |
2008-05-14 | 12.42 | 12.65 | 12.22 | 12.39 | 1275916 |
2008-05-15 | 12.44 | 12.52 | 12.15 | 12.43 | 1016048 |
2008-05-16 | 12.50 | 12.50 | 12.09 | 12.24 | 746341 |
2008-05-19 | 12.24 | 12.43 | 12.18 | 12.25 | 811042 |
2008-05-20 | 12.17 | 12.34 | 12.14 | 12.19 | 633850 |
2008-05-21 | 12.22 | 12.42 | 12.15 | 12.19 | 931752 |
2008-05-22 | 12.21 | 12.42 | 12.19 | 12.33 | 542883 |
2008-05-23 | 12.25 | 12.44 | 12.03 | 12.05 | 1176106 |
2008-05-27 | 12.09 | 12.36 | 12.02 | 12.36 | 838127 |
2008-05-28 | 12.49 | 12.50 | 12.11 | 12.29 | 1012472 |
2008-05-29 | 12.28 | 12.64 | 12.25 | 12.53 | 934803 |
2008-05-30 | 12.61 | 12.67 | 12.23 | 12.39 | 1368622 |
2008-06-02 | 12.65 | 12.65 | 12.11 | 12.30 | 1363310 |
2008-06-03 | 12.36 | 12.49 | 12.05 | 12.17 | 1086016 |
2008-06-04 | 12.10 | 12.35 | 12.06 | 12.23 | 936041 |
2008-06-05 | 12.29 | 12.58 | 12.29 | 12.58 | 803732 |
2008-06-06 | 12.50 | 12.50 | 12.18 | 12.20 | 1004973 |
2008-06-09 | 12.27 | 12.38 | 12.00 | 12.09 | 738991 |
2008-06-10 | 12.00 | 12.32 | 12.00 | 12.19 | 1010558 |
2008-06-11 | 12.16 | 12.19 | 11.96 | 11.99 | 1637279 |
2008-06-12 | 11.92 | 11.92 | 11.47 | 11.54 | 765068 |
2008-06-13 | 11.68 | 11.81 | 11.55 | 11.81 | 835568 |
2008-06-16 | 11.75 | 11.94 | 11.72 | 11.91 | 615629 |
2008-06-17 | 11.91 | 11.91 | 11.52 | 11.53 | 883526 |
2008-06-18 | 11.50 | 11.55 | 11.30 | 11.43 | 1005332 |
2008-06-19 | 11.47 | 11.54 | 11.28 | 11.54 | 1050082 |
2008-06-20 | 11.50 | 11.55 | 11.26 | 11.35 | 1052134 |
2008-06-23 | 11.39 | 11.39 | 10.87 | 10.97 | 931592 |
2008-06-24 | 10.77 | 11.03 | 10.68 | 10.92 | 1056376 |
2008-06-25 | 10.99 | 11.18 | 10.81 | 10.92 | 1141044 |
2008-06-26 | 10.81 | 10.92 | 10.59 | 10.71 | 887848 |
2008-06-27 | 10.71 | 10.74 | 10.41 | 10.50 | 2397453 |
2008-06-30 | 10.27 | 11.01 | 9.99 | 10.08 | 1763350 |
2008-07-01 | 9.95 | 10.09 | 9.85 | 10.02 | 1458803 |
2008-07-02 | 10.03 | 10.10 | 9.80 | 9.88 | 1462064 |
2008-07-03 | 9.89 | 9.89 | 9.57 | 9.57 | 815322 |
2008-07-07 | 9.61 | 9.66 | 9.15 | 9.30 | 1549927 |
2008-07-08 | 9.26 | 10.05 | 9.20 | 10.05 | 1421706 |
2008-07-09 | 10.12 | 10.30 | 9.61 | 9.71 | 2016868 |
2008-07-10 | 9.67 | 10.03 | 9.50 | 9.82 | 1270274 |
2008-07-11 | 9.75 | 10.07 | 9.62 | 9.88 | 1473062 |
2008-07-14 | 9.95 | 10.01 | 9.50 | 9.50 | 1170444 |
2008-07-15 | 9.35 | 9.72 | 8.97 | 9.36 | 1398098 |
2008-07-16 | 9.36 | 10.41 | 9.28 | 10.39 | 1527195 |
2008-07-17 | 10.45 | 11.11 | 10.31 | 11.00 | 1375050 |
2008-07-18 | 10.99 | 11.04 | 10.59 | 10.66 | 1282191 |
2008-07-21 | 10.76 | 10.88 | 10.52 | 10.65 | 606596 |
2008-07-22 | 10.34 | 11.10 | 10.26 | 11.10 | 897363 |
2008-07-23 | 10.76 | 11.25 | 10.67 | 11.00 | 1302095 |
2008-07-24 | 11.05 | 11.05 | 10.53 | 10.61 | 782441 |
2008-07-25 | 10.69 | 10.89 | 10.45 | 10.75 | 673636 |
2008-07-28 | 10.69 | 10.86 | 10.16 | 10.26 | 963616 |
2008-07-29 | 10.32 | 10.97 | 10.28 | 10.94 | 935759 |
2008-07-30 | 11.00 | 11.33 | 10.87 | 11.30 | 1299701 |
2008-07-31 | 11.06 | 11.55 | 11.06 | 11.43 | 1039154 |
2008-08-01 | 11.49 | 11.50 | 11.13 | 11.29 | 1163707 |
2008-08-04 | 11.24 | 11.43 | 10.79 | 10.92 | 1149311 |
2008-08-05 | 11.09 | 11.22 | 10.67 | 10.78 | 2526592 |
2008-08-06 | 10.66 | 10.97 | 10.57 | 10.90 | 1688940 |
2008-08-07 | 10.61 | 10.94 | 10.50 | 10.66 | 1231731 |
2008-08-08 | 10.70 | 11.54 | 10.70 | 11.46 | 1116888 |
2008-08-11 | 11.53 | 12.20 | 11.50 | 11.94 | 1763687 |
2008-08-12 | 11.91 | 12.01 | 11.62 | 11.74 | 811507 |
2008-08-13 | 11.68 | 11.94 | 11.51 | 11.71 | 727478 |
2008-08-14 | 11.61 | 12.18 | 11.61 | 12.03 | 767186 |
2008-08-15 | 12.20 | 12.39 | 11.89 | 12.13 | 856424 |
2008-08-18 | 12.13 | 12.13 | 11.72 | 11.85 | 781743 |
2008-08-19 | 11.85 | 11.98 | 11.46 | 11.63 | 630122 |
2008-08-20 | 11.67 | 11.96 | 11.46 | 11.73 | 844846 |
2008-08-21 | 11.55 | 11.78 | 11.50 | 11.63 | 535340 |
2008-08-22 | 11.82 | 12.10 | 11.75 | 12.04 | 482584 |
2008-08-25 | 11.94 | 12.05 | 11.80 | 11.82 | 509692 |
2008-08-26 | 11.81 | 12.03 | 11.59 | 11.86 | 642680 |
2008-08-27 | 11.87 | 12.04 | 11.70 | 12.01 | 527563 |
2008-08-28 | 12.11 | 12.38 | 11.95 | 12.36 | 616331 |
2008-08-29 | 12.24 | 12.28 | 12.04 | 12.09 | 645120 |
2008-09-02 | 12.41 | 12.63 | 12.07 | 12.30 | 949979 |
2008-09-03 | 12.26 | 12.33 | 12.02 | 12.28 | 926273 |
2008-09-04 | 12.09 | 12.27 | 11.91 | 11.98 | 554538 |
2008-09-05 | 11.84 | 12.17 | 11.62 | 12.04 | 1112944 |
2008-09-08 | 12.63 | 12.63 | 12.21 | 12.60 | 858904 |
2008-09-09 | 12.63 | 12.75 | 12.01 | 12.01 | 1014550 |
2008-09-10 | 12.19 | 12.19 | 11.61 | 11.96 | 1226042 |
2008-09-11 | 11.38 | 11.60 | 11.25 | 11.58 | 799552 |
2008-09-12 | 11.35 | 11.51 | 11.19 | 11.28 | 818728 |
2008-09-15 | 10.79 | 11.34 | 10.68 | 10.83 | 859804 |
2008-09-16 | 10.05 | 11.24 | 10.00 | 11.20 | 1386715 |
2008-09-17 | 10.78 | 10.95 | 10.07 | 10.14 | 1255506 |
2008-09-18 | 10.35 | 13.00 | 9.68 | 11.94 | 2033983 |
2008-09-19 | 12.75 | 12.75 | 11.33 | 11.75 | 2134639 |
2008-09-22 | 11.71 | 11.71 | 11.09 | 11.15 | 543545 |
2008-09-23 | 11.14 | 11.39 | 10.56 | 10.89 | 695326 |
2008-09-24 | 11.07 | 11.30 | 10.46 | 10.86 | 358674 |
2008-09-25 | 11.06 | 11.37 | 10.61 | 10.98 | 979237 |
2008-09-26 | 10.49 | 11.49 | 10.12 | 11.13 | 824740 |
2008-09-29 | 10.74 | 11.29 | 10.00 | 10.13 | 755002 |
2008-09-30 | 10.61 | 11.12 | 10.18 | 10.43 | 941013 |
2008-10-01 | 10.22 | 10.62 | 9.90 | 10.15 | 643163 |
2008-10-02 | 10.13 | 10.37 | 9.76 | 9.84 | 350389 |
2008-10-03 | 10.08 | 10.45 | 9.26 | 9.35 | 541027 |
2008-10-06 | 9.21 | 9.33 | 7.94 | 8.70 | 1011208 |
2008-10-07 | 9.42 | 9.42 | 8.00 | 8.00 | 672994 |
2008-10-08 | 7.85 | 8.86 | 7.04 | 7.49 | 995709 |
2008-10-09 | 7.73 | 7.94 | 6.01 | 6.05 | 1313042 |
2008-10-10 | 5.52 | 6.56 | 4.75 | 6.51 | 1883761 |
2008-10-13 | 7.27 | 7.64 | 6.56 | 7.61 | 991076 |
2008-10-14 | 8.19 | 8.37 | 7.00 | 7.23 | 924670 |
2008-10-15 | 6.98 | 7.19 | 6.28 | 6.28 | 578147 |
2008-10-16 | 6.37 | 6.82 | 5.86 | 6.79 | 867766 |
2008-10-17 | 6.52 | 8.51 | 6.06 | 6.97 | 793615 |
2008-10-20 | 7.07 | 7.46 | 7.02 | 7.46 | 507260 |
2008-10-21 | 7.28 | 7.75 | 7.21 | 7.60 | 716285 |
2008-10-22 | 7.16 | 7.44 | 6.76 | 6.84 | 1233943 |
2008-10-23 | 6.82 | 7.00 | 5.76 | 6.12 | 1254933 |
2008-10-24 | 5.65 | 6.33 | 5.02 | 6.02 | 833552 |
2008-10-27 | 5.86 | 6.24 | 5.77 | 5.82 | 493715 |
2008-10-28 | 6.03 | 6.57 | 5.75 | 6.55 | 754922 |
2008-10-29 | 6.54 | 7.10 | 6.01 | 6.78 | 538209 |
2008-10-30 | 7.08 | 7.34 | 6.81 | 7.29 | 556559 |
2008-10-31 | 6.55 | 7.91 | 6.55 | 7.86 | 720578 |
2008-11-03 | 7.79 | 8.36 | 7.77 | 8.05 | 526660 |
2008-11-04 | 8.38 | 8.40 | 7.91 | 8.16 | 545957 |
2008-11-05 | 7.93 | 8.16 | 7.49 | 7.52 | 562705 |
2008-11-06 | 7.25 | 7.67 | 7.10 | 7.29 | 542047 |
2008-11-07 | 7.25 | 7.25 | 6.50 | 6.91 | 859718 |
2008-11-10 | 7.11 | 7.37 | 6.11 | 6.26 | 867906 |
2008-11-11 | 6.00 | 6.36 | 5.75 | 5.76 | 775850 |
2008-11-12 | 5.75 | 5.92 | 5.08 | 5.08 | 854515 |
2008-11-13 | 5.00 | 6.10 | 4.81 | 5.99 | 1780308 |
2008-11-14 | 5.84 | 6.25 | 5.42 | 5.45 | 838445 |
2008-11-17 | 5.27 | 5.71 | 5.21 | 5.31 | 644830 |
2008-11-18 | 5.36 | 5.46 | 4.84 | 5.17 | 856672 |
2008-11-19 | 5.10 | 5.17 | 4.42 | 4.45 | 1135646 |
2008-11-20 | 4.52 | 4.66 | 3.34 | 3.77 | 2912881 |
2008-11-21 | 3.93 | 4.15 | 3.55 | 3.97 | 2296978 |
2008-11-24 | 3.90 | 4.38 | 3.90 | 4.01 | 1818366 |
2008-11-25 | 4.17 | 4.27 | 3.85 | 4.09 | 2715272 |
2008-11-26 | 4.01 | 4.51 | 4.01 | 4.51 | 2252301 |
2008-11-28 | 4.48 | 5.01 | 4.48 | 4.98 | 441313 |
2008-12-01 | 4.85 | 5.09 | 4.75 | 4.75 | 1073107 |
2008-12-02 | 4.89 | 5.24 | 4.75 | 5.23 | 819821 |
2008-12-03 | 4.97 | 5.96 | 4.97 | 5.92 | 992000 |
2008-12-04 | 5.60 | 5.92 | 5.34 | 5.48 | 851419 |
2008-12-05 | 5.40 | 6.14 | 5.20 | 6.14 | 1263968 |
2008-12-08 | 6.30 | 6.37 | 5.93 | 6.02 | 1355773 |
2008-12-09 | 5.92 | 6.20 | 5.65 | 5.68 | 861292 |
2008-12-10 | 5.76 | 6.26 | 5.68 | 6.17 | 876611 |
2008-12-11 | 5.62 | 5.80 | 5.24 | 5.64 | 1361292 |
2008-12-12 | 5.41 | 5.99 | 5.26 | 5.98 | 634871 |
2008-12-15 | 6.00 | 6.02 | 5.67 | 5.82 | 512654 |
2008-12-16 | 5.58 | 6.08 | 5.58 | 6.00 | 827940 |
2008-12-17 | 5.86 | 6.19 | 5.70 | 6.02 | 732928 |
2008-12-18 | 6.11 | 6.23 | 5.79 | 5.85 | 775193 |
2008-12-19 | 6.20 | 6.21 | 5.87 | 6.10 | 1296582 |
2008-12-22 | 6.11 | 6.14 | 5.83 | 6.05 | 699854 |
2008-12-23 | 6.07 | 6.16 | 5.81 | 5.89 | 541623 |
2008-12-24 | 5.85 | 5.99 | 5.81 | 5.96 | 140466 |
2008-12-26 | 6.00 | 6.00 | 5.72 | 5.89 | 287492 |
2008-12-29 | 5.88 | 5.89 | 5.66 | 5.81 | 509124 |
2008-12-30 | 6.32 | 6.32 | 5.75 | 6.19 | 641302 |
2008-12-31 | 6.17 | 6.50 | 6.17 | 6.33 | 965367 |
2009-01-02 | 6.49 | 7.00 | 6.48 | 6.79 | 613385 |
2009-01-05 | 6.82 | 7.02 | 6.61 | 6.90 | 864928 |
2009-01-06 | 6.97 | 7.49 | 6.86 | 7.39 | 755023 |
2009-01-07 | 7.40 | 7.54 | 6.79 | 6.89 | 813868 |
2009-01-08 | 6.89 | 7.27 | 6.79 | 7.24 | 853740 |
2009-01-09 | 7.26 | 7.33 | 6.75 | 6.79 | 608461 |
2009-01-12 | 6.74 | 6.99 | 6.32 | 6.34 | 523209 |
2009-01-13 | 6.40 | 6.64 | 6.19 | 6.28 | 672010 |
2009-01-14 | 6.14 | 6.45 | 5.84 | 6.05 | 540300 |
2009-01-15 | 6.04 | 6.15 | 5.61 | 6.04 | 683033 |
2009-01-16 | 6.13 | 6.21 | 5.80 | 6.13 | 533995 |
2009-01-20 | 6.04 | 6.45 | 5.35 | 5.36 | 1129082 |
2009-01-21 | 5.45 | 5.78 | 5.20 | 5.77 | 944422 |
2009-01-22 | 5.63 | 5.83 | 5.40 | 5.57 | 497950 |
2009-01-23 | 5.38 | 6.03 | 5.31 | 5.91 | 631085 |
2009-01-26 | 5.94 | 6.30 | 5.83 | 6.00 | 840061 |
2009-01-27 | 6.01 | 6.14 | 5.70 | 5.72 | 802344 |
2009-01-28 | 5.87 | 6.03 | 5.54 | 5.82 | 1103499 |
2009-01-29 | 5.53 | 5.63 | 5.27 | 5.29 | 594251 |
2009-01-30 | 5.34 | 5.48 | 4.71 | 4.71 | 1174478 |
2009-02-02 | 4.50 | 4.88 | 4.35 | 4.77 | 850686 |
2009-02-03 | 4.81 | 4.87 | 4.40 | 4.70 | 627131 |
2009-02-04 | 4.69 | 4.77 | 4.28 | 4.28 | 490509 |
2009-02-05 | 4.22 | 4.57 | 4.10 | 4.35 | 754843 |
2009-02-06 | 4.33 | 4.65 | 4.31 | 4.61 | 745009 |
2009-02-09 | 4.58 | 4.68 | 4.16 | 4.52 | 446297 |
2009-02-10 | 4.47 | 4.62 | 3.99 | 4.04 | 888719 |
2009-02-11 | 4.09 | 4.23 | 4.07 | 4.07 | 378950 |
2009-02-12 | 4.14 | 4.14 | 3.94 | 4.05 | 560978 |
2009-02-13 | 4.07 | 4.17 | 4.00 | 4.06 | 632117 |
2009-02-17 | 3.96 | 4.02 | 3.78 | 3.89 | 492092 |
2009-02-18 | 3.97 | 4.00 | 3.74 | 3.77 | 303733 |
2009-02-19 | 3.82 | 3.90 | 3.63 | 3.65 | 428912 |
2009-02-20 | 3.59 | 3.70 | 3.54 | 3.60 | 589051 |
2009-02-23 | 3.51 | 3.69 | 3.50 | 3.51 | 966082 |
2009-02-24 | 3.50 | 3.98 | 3.40 | 3.93 | 687628 |
2009-02-25 | 3.87 | 3.98 | 3.64 | 3.77 | 659139 |
2009-02-26 | 3.87 | 3.96 | 3.72 | 3.72 | 718233 |
2009-02-27 | 3.61 | 3.87 | 3.52 | 3.60 | 719959 |
2009-03-02 | 3.97 | 4.16 | 3.67 | 3.86 | 1375150 |
2009-03-03 | 3.97 | 4.00 | 3.51 | 3.51 | 1051365 |
2009-03-04 | 3.65 | 3.86 | 3.60 | 3.64 | 1216860 |
2009-03-05 | 3.60 | 3.73 | 3.20 | 3.21 | 950943 |
2009-03-06 | 3.27 | 3.45 | 3.16 | 3.40 | 898938 |
2009-03-09 | 3.34 | 3.55 | 3.28 | 3.47 | 463016 |
2009-03-10 | 3.54 | 3.79 | 3.47 | 3.69 | 790842 |
2009-03-11 | 3.97 | 3.97 | 3.62 | 3.69 | 1290955 |
2009-03-12 | 3.27 | 3.42 | 3.12 | 3.32 | 1540183 |
2009-03-13 | 3.32 | 3.42 | 3.22 | 3.37 | 674781 |
2009-03-16 | 3.40 | 3.99 | 3.38 | 3.80 | 2025618 |
2009-03-17 | 3.79 | 4.00 | 3.60 | 4.00 | 945499 |
2009-03-18 | 3.94 | 4.05 | 3.76 | 4.04 | 1507183 |
2009-03-19 | 4.07 | 4.11 | 3.81 | 3.85 | 502931 |
2009-03-20 | 3.90 | 4.03 | 3.76 | 3.81 | 626857 |
2009-03-23 | 3.99 | 4.50 | 3.85 | 4.48 | 843592 |
2009-03-24 | 4.37 | 4.89 | 4.11 | 4.45 | 1144428 |
2009-03-25 | 4.50 | 4.74 | 4.13 | 4.50 | 665692 |
2009-03-26 | 4.59 | 5.14 | 4.50 | 5.14 | 1054420 |
2009-03-27 | 5.03 | 5.36 | 4.85 | 5.17 | 836083 |
2009-03-30 | 5.00 | 5.03 | 4.66 | 4.68 | 731673 |
2009-03-31 | 4.79 | 5.34 | 4.70 | 4.84 | 1137310 |
2009-04-01 | 4.73 | 5.18 | 4.50 | 5.16 | 778651 |
2009-04-02 | 5.20 | 5.80 | 5.20 | 5.60 | 1140406 |
2009-04-03 | 5.57 | 5.66 | 5.33 | 5.60 | 712948 |
2009-04-06 | 5.52 | 5.57 | 5.16 | 5.17 | 809438 |
2009-04-07 | 5.05 | 5.05 | 4.55 | 4.70 | 1119936 |
2009-04-08 | 4.73 | 4.84 | 4.12 | 4.53 | 1308533 |
2009-04-09 | 4.89 | 5.35 | 4.70 | 5.31 | 1073183 |
2009-04-13 | 5.25 | 5.68 | 5.20 | 5.67 | 964477 |
2009-04-14 | 5.65 | 5.85 | 5.42 | 5.45 | 1388835 |
2009-04-15 | 5.38 | 5.65 | 5.27 | 5.53 | 671174 |
2009-04-16 | 5.56 | 5.79 | 5.44 | 5.67 | 737837 |
2009-04-17 | 5.69 | 5.77 | 5.56 | 5.65 | 506799 |
2009-04-20 | 5.59 | 5.63 | 5.01 | 5.08 | 890040 |
2009-04-21 | 5.07 | 5.69 | 4.89 | 5.69 | 492625 |
2009-04-22 | 5.57 | 5.80 | 5.51 | 5.56 | 359752 |
2009-04-23 | 5.58 | 5.65 | 5.28 | 5.59 | 396422 |
2009-04-24 | 5.63 | 5.80 | 5.50 | 5.78 | 541517 |
2009-04-27 | 5.63 | 5.95 | 5.47 | 5.53 | 627404 |
2009-04-28 | 5.48 | 5.76 | 5.41 | 5.62 | 468891 |
2009-04-29 | 5.66 | 5.76 | 5.63 | 5.75 | 404177 |
2009-04-30 | 5.76 | 6.09 | 5.69 | 5.87 | 1035485 |
2009-05-01 | 5.91 | 5.99 | 5.80 | 5.86 | 510089 |
2009-05-04 | 5.96 | 6.50 | 5.95 | 6.46 | 1020431 |
2009-05-05 | 6.25 | 6.63 | 6.25 | 6.60 | 744518 |
2009-05-06 | 6.67 | 7.08 | 6.63 | 6.77 | 1371027 |
2009-05-07 | 7.08 | 7.60 | 6.92 | 6.96 | 1794185 |
2009-05-08 | 7.10 | 7.59 | 7.06 | 7.46 | 1305542 |
2009-05-11 | 7.46 | 7.83 | 7.39 | 7.65 | 1125394 |
2009-05-12 | 7.68 | 7.76 | 7.47 | 7.55 | 923899 |
2009-05-13 | 7.48 | 7.48 | 6.97 | 6.99 | 914156 |
2009-05-14 | 7.00 | 7.37 | 6.99 | 7.20 | 874608 |
2009-05-15 | 7.19 | 7.20 | 6.71 | 6.80 | 1118585 |
2009-05-18 | 7.00 | 7.35 | 6.90 | 7.33 | 721032 |
2009-05-19 | 7.35 | 7.40 | 7.16 | 7.26 | 979196 |
2009-05-20 | 7.30 | 7.46 | 7.21 | 7.33 | 1075387 |
2009-05-21 | 7.24 | 7.30 | 7.17 | 7.29 | 530622 |
2009-05-22 | 7.33 | 7.47 | 7.25 | 7.36 | 677266 |
2009-05-26 | 7.35 | 7.70 | 7.35 | 7.70 | 826583 |
2009-05-27 | 7.70 | 7.75 | 7.43 | 7.43 | 756062 |
2009-05-28 | 7.54 | 7.66 | 7.25 | 7.54 | 721770 |
2009-05-29 | 7.61 | 7.68 | 7.49 | 7.65 | 688484 |
2009-06-01 | 7.75 | 7.99 | 7.70 | 7.94 | 789384 |
2009-06-02 | 7.91 | 8.12 | 7.75 | 7.93 | 907555 |
2009-06-03 | 7.89 | 8.00 | 7.75 | 7.87 | 597037 |
2009-06-04 | 7.95 | 8.17 | 7.70 | 8.17 | 1212613 |
2009-06-05 | 8.30 | 8.38 | 8.18 | 8.27 | 739041 |
2009-06-08 | 8.25 | 8.27 | 7.99 | 8.19 | 860225 |
2009-06-09 | 8.40 | 8.40 | 8.23 | 8.30 | 652514 |
2009-06-10 | 8.42 | 8.43 | 8.11 | 8.31 | 1051304 |
2009-06-11 | 8.01 | 8.05 | 7.72 | 7.72 | 873255 |
2009-06-12 | 7.72 | 7.90 | 7.45 | 7.84 | 593154 |
2009-06-15 | 7.77 | 7.85 | 7.61 | 7.79 | 654155 |
2009-06-16 | 7.75 | 7.79 | 7.34 | 7.35 | 491404 |
2009-06-17 | 7.34 | 7.85 | 7.15 | 7.76 | 893537 |
2009-06-18 | 7.77 | 8.09 | 7.75 | 8.05 | 743678 |
2009-06-19 | 8.16 | 8.30 | 8.02 | 8.26 | 1068221 |
2009-06-22 | 8.20 | 8.35 | 7.79 | 7.89 | 799373 |
2009-06-23 | 7.90 | 8.26 | 7.53 | 7.56 | 514232 |
2009-06-24 | 7.73 | 7.88 | 7.57 | 7.61 | 387495 |
2009-06-25 | 7.61 | 8.00 | 7.57 | 7.86 | 765102 |
2009-06-26 | 7.99 | 8.12 | 7.67 | 7.85 | 1569848 |
2009-06-29 | 7.80 | 8.21 | 7.80 | 8.05 | 792680 |
2009-06-30 | 8.15 | 8.25 | 8.01 | 8.06 | 568025 |
2009-07-01 | 8.19 | 8.32 | 8.05 | 8.10 | 698384 |
2009-07-02 | 8.00 | 8.19 | 7.88 | 8.07 | 455588 |
2009-07-06 | 8.00 | 8.04 | 7.66 | 7.86 | 456452 |
2009-07-07 | 7.85 | 7.98 | 7.55 | 7.57 | 426375 |
2009-07-08 | 7.64 | 7.93 | 6.95 | 7.04 | 1044095 |
2009-07-09 | 7.14 | 7.32 | 7.12 | 7.17 | 448403 |
2009-07-10 | 7.13 | 7.31 | 7.11 | 7.26 | 315568 |
2009-07-13 | 7.33 | 7.51 | 7.29 | 7.51 | 487336 |
2009-07-14 | 7.47 | 7.54 | 7.35 | 7.39 | 314540 |
2009-07-15 | 7.51 | 7.75 | 7.40 | 7.71 | 639035 |
2009-07-16 | 7.68 | 7.99 | 7.53 | 7.85 | 731095 |
2009-07-17 | 7.87 | 7.99 | 7.84 | 7.92 | 393601 |
2009-07-20 | 7.99 | 8.20 | 7.95 | 8.07 | 533675 |
2009-07-21 | 8.11 | 8.12 | 7.90 | 8.08 | 386999 |
2009-07-22 | 8.05 | 8.30 | 7.96 | 8.25 | 437090 |
2009-07-23 | 8.22 | 8.57 | 8.13 | 8.52 | 681938 |
2009-07-24 | 8.42 | 8.50 | 8.30 | 8.48 | 273413 |
2009-07-27 | 8.48 | 8.65 | 8.24 | 8.65 | 422046 |
2009-07-28 | 8.57 | 8.83 | 8.51 | 8.81 | 482052 |
2009-07-29 | 8.75 | 9.00 | 8.55 | 8.95 | 466898 |
2009-07-30 | 9.00 | 9.30 | 8.97 | 9.11 | 579867 |
2009-07-31 | 9.09 | 9.20 | 9.03 | 9.03 | 610963 |
2009-08-03 | 9.24 | 9.34 | 9.13 | 9.24 | 637244 |
2009-08-04 | 9.18 | 9.34 | 9.02 | 9.17 | 503887 |
2009-08-05 | 9.22 | 9.28 | 8.91 | 9.05 | 648099 |
2009-08-06 | 9.06 | 9.25 | 9.00 | 9.08 | 761698 |
2009-08-07 | 9.44 | 10.15 | 9.27 | 9.83 | 1586601 |
2009-08-10 | 9.83 | 10.00 | 9.77 | 9.89 | 912556 |
2009-08-11 | 9.89 | 10.07 | 9.65 | 9.70 | 543816 |
2009-08-12 | 9.68 | 9.94 | 9.60 | 9.77 | 804163 |
2009-08-13 | 9.88 | 9.95 | 9.67 | 9.71 | 740539 |
2009-08-14 | 9.10 | 9.26 | 8.95 | 9.22 | 7504100 |
2009-08-17 | 9.03 | 9.25 | 8.64 | 9.12 | 2252894 |
2009-08-18 | 9.18 | 9.25 | 8.96 | 9.08 | 1177796 |
2009-08-19 | 8.96 | 9.20 | 8.96 | 9.17 | 659648 |
2009-08-20 | 9.17 | 9.25 | 9.13 | 9.22 | 722568 |
2009-08-21 | 9.25 | 9.29 | 9.18 | 9.27 | 1098775 |
2009-08-24 | 9.30 | 9.40 | 9.25 | 9.35 | 1020636 |
2009-08-25 | 9.39 | 9.44 | 9.25 | 9.38 | 976544 |
2009-08-26 | 9.34 | 9.43 | 9.26 | 9.41 | 749239 |
2009-08-27 | 9.41 | 9.44 | 9.29 | 9.41 | 933108 |
2009-08-28 | 9.45 | 9.59 | 9.34 | 9.56 | 1370547 |
2009-08-31 | 9.43 | 9.50 | 9.25 | 9.30 | 945968 |
2009-09-01 | 9.30 | 9.54 | 9.21 | 9.23 | 1078623 |
2009-09-02 | 9.20 | 9.39 | 9.20 | 9.28 | 722543 |
2009-09-03 | 9.39 | 9.55 | 9.29 | 9.55 | 725776 |
2009-09-04 | 9.57 | 9.64 | 9.53 | 9.63 | 851926 |
2009-09-08 | 9.69 | 9.91 | 9.61 | 9.91 | 1196085 |
2009-09-09 | 9.85 | 10.12 | 9.82 | 10.08 | 1530625 |
2009-09-10 | 10.08 | 10.20 | 9.92 | 10.20 | 1788245 |
2009-09-11 | 9.77 | 9.95 | 9.65 | 9.91 | 954363 |
2009-09-14 | 9.76 | 9.99 | 9.63 | 9.98 | 837521 |
2009-09-15 | 9.92 | 10.24 | 9.79 | 10.19 | 1149462 |
2009-09-16 | 10.18 | 10.47 | 10.08 | 10.46 | 1275480 |
2009-09-17 | 10.47 | 10.70 | 10.30 | 10.53 | 908471 |
2009-09-18 | 10.59 | 10.75 | 10.28 | 10.61 | 1099894 |
2009-09-21 | 10.44 | 10.72 | 10.27 | 10.62 | 841816 |
2009-09-22 | 10.70 | 11.06 | 10.66 | 10.89 | 855007 |
2009-09-23 | 10.93 | 11.04 | 10.66 | 10.67 | 552083 |
2009-09-24 | 10.70 | 10.91 | 10.06 | 10.20 | 1186977 |
2009-09-25 | 10.13 | 10.16 | 9.97 | 10.10 | 934751 |
2009-09-28 | 10.20 | 10.73 | 10.11 | 10.68 | 670092 |
2009-09-29 | 10.74 | 11.09 | 10.74 | 10.81 | 1639168 |
2009-09-30 | 10.95 | 11.20 | 10.45 | 11.02 | 1084012 |
2009-10-01 | 10.97 | 11.00 | 10.51 | 10.52 | 889245 |
2009-10-02 | 10.41 | 10.58 | 10.13 | 10.47 | 641966 |
2009-10-05 | 10.57 | 10.96 | 10.40 | 10.96 | 637392 |
2009-10-06 | 11.02 | 11.17 | 10.97 | 11.17 | 586261 |
2009-10-07 | 11.08 | 11.15 | 10.97 | 11.03 | 598598 |
2009-10-08 | 11.11 | 11.14 | 10.95 | 11.06 | 684716 |
2009-10-09 | 10.96 | 10.96 | 10.72 | 10.89 | 851971 |
2009-10-12 | 10.92 | 11.12 | 10.89 | 11.05 | 474997 |
2009-10-13 | 11.00 | 11.08 | 10.65 | 10.81 | 512047 |
2009-10-14 | 11.00 | 11.03 | 10.62 | 10.90 | 1036657 |
2009-10-15 | 10.85 | 11.12 | 10.75 | 11.05 | 674149 |
2009-10-16 | 10.97 | 10.98 | 10.64 | 10.82 | 735302 |
2009-10-19 | 10.91 | 11.17 | 10.85 | 11.10 | 539941 |
2009-10-20 | 11.10 | 11.10 | 10.80 | 10.81 | 458811 |
2009-10-21 | 10.80 | 11.00 | 10.59 | 10.60 | 657583 |
2009-10-22 | 10.55 | 10.92 | 10.55 | 10.89 | 462873 |
2009-10-23 | 10.97 | 11.10 | 10.61 | 10.69 | 862309 |
2009-10-26 | 10.25 | 12.37 | 9.80 | 11.99 | 8909158 |
2009-10-27 | 11.75 | 12.07 | 11.50 | 11.73 | 2902640 |
2009-10-28 | 11.75 | 11.75 | 10.51 | 10.61 | 4321749 |
2009-10-29 | 10.73 | 11.28 | 10.73 | 11.19 | 1254111 |
2009-10-30 | 11.11 | 11.14 | 10.36 | 10.44 | 2318683 |
2009-11-02 | 10.54 | 10.60 | 10.01 | 10.24 | 1502011 |
2009-11-03 | 10.17 | 10.26 | 9.66 | 10.21 | 3307323 |
2009-11-04 | 10.31 | 10.70 | 10.25 | 10.46 | 1941869 |
2009-11-05 | 10.55 | 11.16 | 10.35 | 11.02 | 1943796 |
2009-11-06 | 10.91 | 11.08 | 10.85 | 10.88 | 1186458 |
2009-11-09 | 11.03 | 11.17 | 10.95 | 11.11 | 1302705 |
2009-11-10 | 11.03 | 11.15 | 10.86 | 10.89 | 841670 |
2009-11-11 | 11.05 | 11.17 | 10.99 | 11.08 | 911249 |
2009-11-12 | 11.09 | 11.17 | 10.97 | 11.00 | 1362481 |
2009-11-13 | 11.08 | 11.22 | 10.95 | 11.15 | 1228621 |
2009-11-16 | 11.23 | 11.65 | 11.20 | 11.53 | 1444127 |
2009-11-17 | 11.50 | 11.86 | 11.41 | 11.81 | 1203074 |
2009-11-18 | 11.80 | 11.99 | 11.71 | 11.97 | 1191283 |
2009-11-19 | 11.88 | 11.89 | 11.64 | 11.78 | 1228181 |
2009-11-20 | 11.72 | 11.95 | 11.69 | 11.84 | 1124930 |
2009-11-23 | 12.00 | 12.13 | 11.84 | 11.89 | 1067298 |
2009-11-24 | 11.94 | 12.09 | 11.84 | 11.96 | 1111146 |
2009-11-25 | 12.00 | 12.06 | 11.84 | 11.89 | 1301451 |
2009-11-27 | 11.54 | 11.71 | 11.35 | 11.48 | 828993 |
2009-11-30 | 11.48 | 11.62 | 11.35 | 11.62 | 1441230 |
2009-12-01 | 11.79 | 11.94 | 11.65 | 11.94 | 1358631 |
2009-12-02 | 11.99 | 12.07 | 11.91 | 12.06 | 1051074 |
2009-12-03 | 12.13 | 12.25 | 11.90 | 11.92 | 991060 |
2009-12-04 | 12.24 | 12.45 | 12.03 | 12.40 | 1199789 |
2009-12-07 | 12.40 | 12.69 | 12.30 | 12.63 | 1123064 |
2009-12-08 | 12.55 | 12.65 | 12.37 | 12.40 | 1216732 |
2009-12-09 | 12.47 | 12.55 | 12.25 | 12.37 | 1055147 |
2009-12-10 | 12.43 | 12.44 | 12.06 | 12.24 | 1334019 |
2009-12-11 | 11.92 | 12.02 | 11.46 | 11.81 | 1510413 |
2009-12-14 | 11.84 | 11.85 | 11.49 | 11.69 | 1159673 |
2009-12-15 | 11.68 | 11.73 | 11.44 | 11.44 | 1061586 |
2009-12-16 | 11.61 | 11.71 | 11.35 | 11.66 | 1337011 |
2009-12-17 | 11.53 | 11.83 | 11.50 | 11.67 | 1698066 |
2009-12-18 | 11.80 | 12.06 | 11.77 | 11.89 | 4209778 |
2009-12-21 | 12.01 | 12.46 | 11.90 | 12.29 | 1600006 |
2009-12-22 | 12.35 | 12.72 | 12.30 | 12.71 | 2081035 |
2009-12-23 | 12.54 | 12.78 | 12.27 | 12.48 | 1321133 |
2009-12-24 | 12.57 | 12.72 | 12.50 | 12.63 | 387630 |
2009-12-28 | 12.65 | 12.72 | 12.49 | 12.61 | 911513 |
2009-12-29 | 12.70 | 12.75 | 12.57 | 12.63 | 601178 |
2009-12-30 | 12.52 | 12.64 | 12.41 | 12.58 | 1122966 |
2009-12-31 | 12.63 | 12.73 | 12.45 | 12.45 | 809611 |
2010-01-04 | 12.71 | 13.15 | 12.55 | 13.08 | 1743761 |
2010-01-05 | 13.10 | 13.46 | 13.07 | 13.36 | 1448067 |
2010-01-06 | 13.38 | 13.55 | 13.10 | 13.16 | 1429811 |
2010-01-07 | 13.26 | 13.46 | 13.01 | 13.29 | 959705 |
2010-01-08 | 13.30 | 13.45 | 13.05 | 13.41 | 1163411 |
2010-01-11 | 13.61 | 13.85 | 13.40 | 13.82 | 1404889 |
2010-01-12 | 13.82 | 13.84 | 13.43 | 13.60 | 1237236 |
2010-01-13 | 13.62 | 13.86 | 13.26 | 13.77 | 1194406 |
2010-01-14 | 13.67 | 13.85 | 13.65 | 13.78 | 755068 |
2010-01-15 | 13.85 | 13.87 | 13.50 | 13.59 | 1009027 |
2010-01-19 | 13.79 | 14.25 | 13.50 | 14.19 | 1575391 |
2010-01-20 | 14.09 | 14.32 | 13.81 | 14.18 | 3381787 |
2010-01-21 | 14.18 | 14.22 | 13.23 | 13.52 | 2096439 |
2010-01-22 | 13.52 | 13.57 | 12.71 | 12.77 | 2134018 |
2010-01-25 | 12.96 | 13.41 | 12.95 | 13.15 | 1141566 |
2010-01-26 | 12.59 | 13.19 | 12.55 | 12.90 | 4055829 |
2010-01-27 | 12.70 | 12.87 | 12.65 | 12.76 | 15169608 |
2010-01-28 | 12.75 | 12.77 | 12.58 | 12.59 | 3361336 |
2010-01-29 | 12.68 | 12.71 | 12.22 | 12.30 | 3136667 |
2010-02-01 | 12.40 | 12.64 | 12.23 | 12.42 | 1854100 |
2010-02-02 | 12.43 | 12.71 | 12.36 | 12.67 | 1803128 |
2010-02-03 | 12.59 | 12.75 | 12.41 | 12.56 | 1636251 |
2010-02-04 | 12.41 | 12.53 | 11.75 | 11.75 | 2666321 |
2010-02-05 | 11.70 | 12.03 | 11.11 | 12.02 | 4208726 |
2010-02-08 | 12.05 | 12.16 | 11.72 | 11.83 | 1394840 |
2010-02-09 | 11.96 | 12.03 | 11.67 | 11.76 | 2279081 |
2010-02-10 | 11.72 | 11.88 | 11.53 | 11.85 | 1577885 |
2010-02-11 | 11.83 | 12.09 | 11.76 | 12.05 | 1357495 |
2010-02-12 | 11.93 | 12.13 | 11.85 | 12.10 | 808929 |
2010-02-16 | 12.23 | 12.41 | 12.00 | 12.40 | 1265836 |
2010-02-17 | 12.47 | 12.52 | 12.26 | 12.52 | 1128573 |
2010-02-18 | 12.50 | 12.65 | 12.38 | 12.60 | 1339532 |
2010-02-19 | 12.58 | 12.72 | 12.43 | 12.69 | 1288762 |
2010-02-22 | 12.74 | 12.76 | 12.65 | 12.74 | 1349347 |
2010-02-23 | 12.68 | 12.74 | 12.44 | 12.62 | 1305205 |
2010-02-24 | 12.68 | 12.89 | 12.63 | 12.80 | 1853371 |
2010-02-25 | 12.80 | 13.02 | 12.51 | 12.94 | 2955201 |
2010-02-26 | 13.01 | 13.23 | 12.83 | 13.07 | 4812510 |
2010-03-01 | 13.20 | 13.48 | 13.10 | 13.44 | 2193433 |
2010-03-02 | 13.51 | 13.55 | 13.33 | 13.54 | 1926164 |
2010-03-03 | 13.60 | 13.74 | 13.50 | 13.60 | 2032827 |
2010-03-04 | 13.60 | 13.88 | 13.60 | 13.88 | 2094634 |
2010-03-05 | 13.92 | 14.19 | 13.89 | 14.03 | 2849864 |
2010-03-08 | 14.00 | 14.19 | 13.67 | 14.16 | 1753025 |
2010-03-09 | 14.14 | 14.20 | 14.00 | 14.08 | 1605338 |
2010-03-10 | 14.14 | 14.20 | 14.00 | 14.17 | 1961614 |
2010-03-11 | 13.86 | 13.90 | 13.60 | 13.83 | 1623795 |
2010-03-12 | 13.87 | 13.98 | 13.72 | 13.83 | 1213234 |
2010-03-15 | 13.76 | 13.95 | 13.50 | 13.62 | 1223467 |
2010-03-16 | 13.65 | 13.90 | 13.57 | 13.82 | 1130730 |
2010-03-17 | 13.89 | 14.00 | 13.85 | 13.92 | 875790 |
2010-03-18 | 13.96 | 14.00 | 13.87 | 13.87 | 989707 |
2010-03-19 | 13.95 | 13.95 | 13.46 | 13.50 | 1492660 |
2010-03-22 | 13.51 | 13.94 | 13.41 | 13.91 | 1090309 |
2010-03-23 | 13.95 | 14.43 | 13.74 | 14.42 | 2213299 |
2010-03-24 | 14.30 | 14.47 | 14.17 | 14.37 | 1268770 |
2010-03-25 | 14.45 | 14.53 | 14.15 | 14.15 | 1717408 |
2010-03-26 | 14.23 | 14.68 | 14.15 | 14.68 | 2548716 |
2010-03-29 | 14.72 | 15.03 | 14.72 | 14.79 | 1858073 |
2010-03-30 | 14.77 | 14.88 | 14.63 | 14.76 | 1520668 |
2010-03-31 | 14.70 | 15.04 | 14.63 | 14.82 | 2188964 |
2010-04-01 | 14.90 | 15.28 | 14.84 | 14.92 | 2504442 |
2010-04-05 | 15.00 | 15.27 | 14.95 | 15.20 | 1516502 |
2010-04-06 | 15.16 | 15.19 | 14.80 | 15.07 | 1836550 |
2010-04-07 | 15.00 | 15.05 | 14.81 | 14.99 | 1843183 |
2010-04-08 | 14.97 | 15.25 | 14.86 | 15.19 | 1585228 |
2010-04-09 | 15.15 | 15.23 | 15.00 | 15.10 | 1313365 |
2010-04-12 | 15.18 | 15.39 | 15.12 | 15.27 | 1623533 |
2010-04-13 | 15.19 | 15.75 | 15.19 | 15.68 | 1752336 |
2010-04-14 | 15.75 | 16.07 | 15.72 | 16.06 | 1696510 |
2010-04-15 | 15.98 | 16.19 | 15.97 | 16.03 | 1585307 |
2010-04-16 | 15.96 | 15.99 | 15.41 | 15.75 | 1916420 |
2010-04-19 | 15.84 | 16.45 | 15.54 | 15.79 | 1891655 |
2010-04-20 | 15.87 | 16.00 | 15.61 | 15.76 | 1178838 |
2010-04-21 | 15.75 | 15.79 | 15.37 | 15.62 | 1028650 |
2010-04-22 | 15.46 | 15.94 | 15.31 | 15.87 | 1438878 |
2010-04-23 | 15.94 | 16.31 | 15.83 | 16.27 | 1169654 |
2010-04-26 | 16.30 | 16.55 | 16.27 | 16.27 | 1339035 |
2010-04-27 | 16.14 | 16.48 | 15.63 | 15.66 | 1498400 |
2010-04-28 | 15.84 | 16.00 | 15.66 | 15.93 | 1336984 |
2010-04-29 | 16.19 | 16.45 | 16.00 | 16.40 | 1413506 |
2010-04-30 | 16.35 | 16.36 | 15.85 | 15.86 | 1172707 |
2010-05-03 | 15.99 | 16.34 | 15.93 | 16.23 | 1053905 |
2010-05-04 | 15.97 | 16.00 | 15.31 | 15.52 | 1627617 |
2010-05-05 | 15.13 | 15.25 | 13.75 | 15.01 | 2528069 |
2010-05-06 | 14.94 | 15.03 | 12.70 | 14.27 | 3551158 |
2010-05-07 | 14.30 | 14.53 | 13.75 | 13.87 | 2857343 |
2010-05-10 | 15.22 | 15.57 | 13.94 | 14.52 | 2772866 |
2010-05-11 | 14.42 | 14.55 | 13.96 | 14.28 | 1854706 |
2010-05-12 | 14.40 | 14.90 | 14.33 | 14.88 | 1550551 |
2010-05-13 | 14.87 | 14.98 | 14.57 | 14.63 | 1348176 |
2010-05-14 | 14.50 | 14.50 | 13.96 | 14.25 | 2004101 |
2010-05-17 | 14.30 | 14.48 | 13.60 | 14.12 | 2317768 |
2010-05-18 | 14.35 | 14.38 | 13.80 | 13.83 | 1609548 |
2010-05-19 | 13.74 | 14.09 | 13.33 | 13.62 | 1689004 |
2010-05-20 | 13.33 | 13.41 | 12.72 | 12.86 | 2364114 |
2010-05-21 | 12.60 | 13.59 | 12.45 | 13.31 | 2277835 |
2010-05-24 | 13.28 | 13.31 | 12.81 | 12.82 | 1839400 |
2010-05-25 | 12.43 | 12.91 | 12.02 | 12.88 | 1895100 |
2010-05-26 | 13.02 | 13.41 | 13.00 | 13.12 | 1843058 |
2010-05-27 | 13.44 | 13.84 | 13.34 | 13.84 | 1299007 |
2010-05-28 | 13.84 | 13.84 | 13.37 | 13.54 | 1394170 |
2010-06-01 | 13.40 | 13.57 | 13.13 | 13.14 | 1616259 |
2010-06-02 | 13.18 | 13.71 | 13.04 | 13.69 | 1244576 |
2010-06-03 | 13.66 | 13.92 | 13.61 | 13.64 | 2165022 |
2010-06-04 | 13.30 | 13.56 | 13.11 | 13.15 | 1892205 |
2010-06-07 | 13.25 | 13.41 | 12.89 | 12.90 | 1118464 |
2010-06-08 | 13.00 | 13.15 | 12.54 | 12.92 | 1467636 |
2010-06-09 | 13.10 | 13.28 | 12.88 | 13.06 | 1981516 |
2010-06-10 | 13.32 | 13.52 | 13.16 | 13.50 | 1520598 |
2010-06-11 | 12.95 | 13.46 | 12.83 | 13.46 | 1334553 |
2010-06-14 | 13.57 | 13.75 | 13.31 | 13.51 | 1736928 |
2010-06-15 | 13.56 | 13.98 | 13.52 | 13.89 | 1481666 |
2010-06-16 | 13.71 | 13.95 | 13.71 | 13.76 | 944333 |
2010-06-17 | 13.76 | 13.79 | 13.47 | 13.61 | 824043 |
2010-06-18 | 13.70 | 13.75 | 13.50 | 13.52 | 1226159 |
2010-06-21 | 13.68 | 13.83 | 13.50 | 13.58 | 986920 |
2010-06-22 | 13.67 | 13.80 | 13.36 | 13.36 | 1112030 |
2010-06-23 | 13.36 | 13.60 | 13.20 | 13.43 | 1727652 |
2010-06-24 | 13.30 | 13.43 | 13.02 | 13.17 | 2542148 |
2010-06-25 | 13.27 | 13.29 | 12.74 | 13.10 | 25017896 |
2010-06-28 | 13.10 | 13.33 | 13.00 | 13.03 | 2244925 |
2010-06-29 | 12.92 | 12.99 | 12.40 | 12.53 | 2163136 |
2010-06-30 | 12.62 | 12.85 | 12.48 | 12.53 | 1426826 |
2010-07-01 | 12.54 | 12.79 | 12.26 | 12.62 | 1552531 |
2010-07-02 | 12.72 | 12.74 | 12.45 | 12.53 | 771064 |
2010-07-06 | 12.68 | 12.78 | 12.30 | 12.44 | 1893262 |
2010-07-07 | 12.52 | 13.20 | 12.51 | 13.15 | 1971769 |
2010-07-08 | 13.22 | 13.67 | 13.22 | 13.61 | 1992504 |
2010-07-09 | 13.64 | 13.75 | 13.48 | 13.75 | 964304 |
2010-07-12 | 13.66 | 13.83 | 13.64 | 13.77 | 1088544 |
2010-07-13 | 13.89 | 14.13 | 13.81 | 14.06 | 1606902 |
2010-07-14 | 14.03 | 14.10 | 13.75 | 13.85 | 1229369 |
2010-07-15 | 13.80 | 13.96 | 13.69 | 13.91 | 1251041 |
2010-07-16 | 13.80 | 13.84 | 13.47 | 13.49 | 1257057 |
2010-07-19 | 13.54 | 13.77 | 13.41 | 13.65 | 659192 |
2010-07-20 | 13.48 | 13.86 | 13.41 | 13.84 | 792088 |
2010-07-21 | 13.85 | 13.98 | 13.58 | 13.58 | 1154089 |
2010-07-22 | 13.77 | 13.79 | 13.52 | 13.54 | 1612364 |
2010-07-23 | 13.57 | 13.75 | 13.45 | 13.70 | 1752421 |
2010-07-26 | 13.72 | 13.87 | 13.64 | 13.85 | 1506041 |
2010-07-27 | 13.97 | 13.97 | 13.74 | 13.85 | 1026094 |
2010-07-28 | 13.86 | 13.87 | 13.69 | 13.74 | 814932 |
2010-07-29 | 13.83 | 13.89 | 13.60 | 13.82 | 1091215 |
2010-07-30 | 13.67 | 14.04 | 13.62 | 14.01 | 1462379 |
2010-08-02 | 14.19 | 14.23 | 13.95 | 14.20 | 1593849 |
2010-08-03 | 14.08 | 14.38 | 14.01 | 14.21 | 948453 |
2010-08-04 | 14.33 | 14.48 | 14.23 | 14.45 | 962991 |
2010-08-05 | 14.50 | 14.79 | 14.43 | 14.54 | 1462223 |
2010-08-06 | 14.48 | 14.94 | 14.43 | 14.79 | 2111229 |
2010-08-09 | 14.91 | 14.92 | 14.38 | 14.62 | 1969855 |
2010-08-10 | 14.52 | 14.65 | 14.45 | 14.57 | 1186503 |
2010-08-11 | 14.36 | 14.39 | 14.17 | 14.30 | 1209621 |
2010-08-12 | 14.18 | 14.35 | 14.11 | 14.34 | 1356964 |
2010-08-13 | 14.36 | 14.43 | 14.23 | 14.26 | 901233 |
2010-08-16 | 14.24 | 14.69 | 14.23 | 14.48 | 1324192 |
2010-08-17 | 14.66 | 14.85 | 14.55 | 14.77 | 1079131 |
2010-08-18 | 14.75 | 14.80 | 14.61 | 14.67 | 805343 |
2010-08-19 | 14.62 | 14.74 | 14.42 | 14.44 | 1365302 |
2010-08-20 | 14.40 | 14.55 | 14.22 | 14.55 | 878809 |
2010-08-23 | 14.60 | 14.70 | 14.45 | 14.45 | 951997 |
2010-08-24 | 14.34 | 14.43 | 14.17 | 14.24 | 1251979 |
2010-08-25 | 14.17 | 14.45 | 13.92 | 14.40 | 2007553 |
2010-08-26 | 14.50 | 14.86 | 14.47 | 14.50 | 1557111 |
2010-08-27 | 14.60 | 14.90 | 14.53 | 14.88 | 1425855 |
2010-08-30 | 14.85 | 14.89 | 14.54 | 14.54 | 927393 |
2010-08-31 | 14.54 | 14.94 | 14.51 | 14.93 | 1195508 |
2010-09-01 | 15.01 | 15.16 | 14.95 | 15.15 | 1595700 |
2010-09-02 | 15.17 | 15.48 | 15.07 | 15.41 | 1300155 |
2010-09-03 | 15.50 | 15.72 | 15.37 | 15.66 | 1452211 |
2010-09-07 | 15.59 | 15.78 | 15.37 | 15.64 | 1294232 |
2010-09-08 | 15.73 | 15.91 | 15.60 | 15.66 | 1272299 |
2010-09-09 | 15.86 | 15.95 | 15.72 | 15.80 | 904483 |
2010-09-10 | 15.88 | 15.94 | 15.75 | 15.89 | 1295651 |
2010-09-13 | 15.63 | 15.67 | 15.45 | 15.57 | 1300168 |
2010-09-14 | 15.50 | 15.50 | 15.21 | 15.37 | 1215803 |
2010-09-15 | 15.26 | 15.28 | 15.07 | 15.15 | 1237647 |
2010-09-16 | 15.10 | 15.24 | 14.98 | 15.04 | 1146955 |
2010-09-17 | 15.06 | 15.19 | 14.90 | 14.96 | 1445379 |
2010-09-20 | 15.00 | 15.30 | 14.97 | 15.29 | 1577002 |
2010-09-21 | 15.34 | 15.42 | 15.13 | 15.22 | 1541295 |
2010-09-22 | 15.22 | 15.27 | 14.82 | 14.83 | 1482357 |
2010-09-23 | 14.77 | 15.09 | 14.65 | 14.84 | 1246375 |
2010-09-24 | 15.06 | 15.31 | 14.96 | 15.29 | 1628746 |
2010-09-27 | 15.32 | 15.55 | 15.21 | 15.49 | 1577365 |
2010-09-28 | 15.59 | 15.60 | 15.36 | 15.56 | 1228213 |
2010-09-29 | 15.60 | 15.65 | 15.43 | 15.65 | 989961 |
2010-09-30 | 15.75 | 15.85 | 15.61 | 15.65 | 1243203 |
2010-10-01 | 15.81 | 15.81 | 15.64 | 15.71 | 860366 |
2010-10-04 | 15.74 | 15.78 | 15.62 | 15.74 | 857560 |
2010-10-05 | 15.75 | 15.78 | 15.50 | 15.64 | 1389154 |
2010-10-06 | 15.65 | 15.87 | 15.60 | 15.87 | 913422 |
2010-10-07 | 15.88 | 15.89 | 15.66 | 15.81 | 820485 |
2010-10-08 | 15.87 | 16.02 | 15.81 | 15.99 | 1126468 |
2010-10-11 | 16.02 | 16.04 | 15.80 | 15.91 | 1038699 |
2010-10-12 | 15.90 | 16.02 | 15.83 | 15.98 | 771374 |
2010-10-13 | 16.03 | 16.10 | 15.94 | 16.04 | 984670 |
2010-10-14 | 15.93 | 16.16 | 15.90 | 16.06 | 1035697 |
2010-10-15 | 16.13 | 16.14 | 15.91 | 15.96 | 814649 |
2010-10-18 | 15.93 | 16.33 | 15.90 | 16.31 | 1148838 |
2010-10-19 | 16.14 | 16.34 | 15.90 | 16.01 | 1374339 |
2010-10-20 | 16.14 | 16.55 | 16.03 | 16.42 | 1316179 |
2010-10-21 | 16.48 | 16.48 | 16.23 | 16.38 | 934643 |
2010-10-22 | 16.47 | 16.49 | 16.29 | 16.39 | 827878 |
2010-10-25 | 16.48 | 16.57 | 16.39 | 16.53 | 1207908 |
2010-10-26 | 16.53 | 16.75 | 16.44 | 16.45 | 982676 |
2010-10-27 | 16.34 | 16.58 | 16.26 | 16.46 | 857180 |
2010-10-28 | 16.49 | 16.65 | 16.42 | 16.65 | 925370 |
2010-10-29 | 16.62 | 16.84 | 16.60 | 16.74 | 743862 |
2010-11-01 | 16.81 | 17.17 | 16.80 | 17.00 | 1885366 |
2010-11-02 | 17.12 | 17.26 | 16.97 | 17.26 | 1255472 |
2010-11-03 | 17.25 | 17.25 | 16.80 | 16.90 | 1949381 |
2010-11-04 | 17.16 | 17.28 | 16.91 | 17.03 | 2220664 |
2010-11-05 | 16.97 | 17.24 | 16.89 | 17.24 | 2051664 |
2010-11-08 | 17.25 | 17.41 | 16.98 | 17.25 | 1617437 |
2010-11-09 | 17.27 | 17.44 | 16.98 | 17.00 | 1062013 |
2010-11-10 | 16.30 | 16.52 | 16.22 | 16.46 | 9618302 |
2010-11-11 | 16.35 | 16.65 | 16.35 | 16.63 | 3031090 |
2010-11-12 | 16.56 | 16.65 | 16.50 | 16.50 | 1698257 |
2010-11-15 | 16.51 | 16.73 | 16.50 | 16.58 | 2024046 |
2010-11-16 | 16.52 | 16.52 | 15.97 | 16.07 | 2126110 |
2010-11-17 | 16.16 | 16.49 | 16.14 | 16.35 | 1754757 |
2010-11-18 | 16.46 | 16.48 | 16.24 | 16.34 | 1227562 |
2010-11-19 | 16.33 | 16.45 | 16.25 | 16.35 | 962979 |
2010-11-22 | 16.26 | 16.44 | 16.26 | 16.44 | 1349865 |
2010-11-23 | 16.34 | 16.43 | 16.25 | 16.25 | 972478 |
2010-11-24 | 16.34 | 16.56 | 16.34 | 16.55 | 1057376 |
2010-11-26 | 16.50 | 16.64 | 16.50 | 16.50 | 451070 |
2010-11-29 | 16.48 | 16.64 | 16.31 | 16.64 | 1283970 |
2010-11-30 | 16.50 | 16.66 | 16.42 | 16.46 | 1107937 |
2010-12-01 | 16.62 | 16.75 | 16.48 | 16.74 | 1259880 |
2010-12-02 | 16.70 | 16.96 | 16.70 | 16.90 | 1528584 |
2010-12-03 | 16.89 | 16.89 | 16.62 | 16.85 | 1427380 |
2010-12-06 | 16.87 | 16.90 | 16.79 | 16.90 | 1219333 |
2010-12-07 | 16.98 | 17.00 | 16.71 | 16.72 | 1759933 |
2010-12-08 | 16.84 | 17.15 | 16.80 | 17.07 | 2101347 |
2010-12-09 | 17.10 | 17.25 | 17.07 | 17.25 | 1651431 |
2010-12-10 | 17.25 | 17.30 | 17.02 | 17.20 | 1585561 |
2010-12-13 | 16.98 | 17.23 | 16.92 | 17.09 | 1730136 |
2010-12-14 | 17.10 | 17.10 | 16.79 | 16.81 | 1250646 |
2010-12-15 | 16.85 | 16.88 | 16.36 | 16.43 | 1303433 |
2010-12-16 | 16.43 | 16.67 | 16.35 | 16.62 | 915226 |
2010-12-17 | 16.58 | 16.62 | 16.41 | 16.51 | 1066010 |
2010-12-20 | 16.42 | 16.47 | 16.17 | 16.43 | 1174309 |
2010-12-21 | 16.43 | 16.84 | 16.42 | 16.80 | 966647 |
2010-12-22 | 16.81 | 16.87 | 16.65 | 16.73 | 583837 |
2010-12-23 | 16.74 | 16.78 | 16.58 | 16.73 | 529003 |
2010-12-27 | 16.72 | 16.73 | 16.42 | 16.63 | 620415 |
2010-12-28 | 16.60 | 16.62 | 16.40 | 16.49 | 566726 |
2010-12-29 | 16.46 | 16.56 | 16.41 | 16.53 | 625170 |
2010-12-30 | 16.52 | 16.59 | 16.44 | 16.58 | 908980 |
2010-12-31 | 16.63 | 16.64 | 16.47 | 16.48 | 536984 |
2011-01-03 | 16.60 | 16.95 | 16.60 | 16.91 | 1000981 |
2011-01-04 | 16.89 | 16.98 | 16.77 | 16.83 | 945542 |
2011-01-05 | 16.72 | 16.87 | 16.70 | 16.79 | 968639 |
2011-01-06 | 16.73 | 16.83 | 16.56 | 16.63 | 904813 |
2011-01-07 | 16.62 | 16.77 | 16.51 | 16.70 | 1028355 |
2011-01-10 | 16.59 | 16.65 | 16.43 | 16.50 | 1465205 |
2011-01-11 | 16.51 | 16.60 | 16.29 | 16.48 | 1412261 |
2011-01-12 | 16.55 | 16.68 | 16.41 | 16.67 | 1251691 |
2011-01-13 | 16.61 | 16.83 | 16.58 | 16.73 | 1302435 |
2011-01-14 | 16.72 | 16.90 | 16.63 | 16.88 | 1037608 |
2011-01-18 | 16.85 | 17.23 | 16.81 | 17.09 | 1451754 |
2011-01-19 | 16.77 | 16.97 | 16.28 | 16.28 | 4460251 |
2011-01-20 | 16.16 | 16.26 | 16.05 | 16.13 | 6058899 |
2011-01-21 | 16.25 | 16.36 | 16.13 | 16.20 | 2211502 |
2011-01-24 | 16.18 | 16.45 | 16.18 | 16.35 | 1963226 |
2011-01-25 | 16.35 | 16.62 | 16.22 | 16.52 | 2238390 |
2011-01-26 | 16.67 | 16.67 | 16.38 | 16.59 | 1659313 |
2011-01-27 | 16.61 | 16.88 | 16.58 | 16.79 | 1541205 |
2011-01-28 | 16.78 | 16.87 | 16.45 | 16.45 | 2095764 |
2011-01-31 | 16.57 | 16.80 | 16.53 | 16.79 | 1962406 |
2011-02-01 | 17.03 | 17.08 | 16.79 | 17.00 | 2360809 |
2011-02-02 | 16.90 | 16.93 | 16.78 | 16.89 | 1524302 |
2011-02-03 | 16.85 | 16.93 | 16.73 | 16.81 | 2106071 |
2011-02-04 | 16.86 | 17.08 | 16.72 | 16.94 | 3914297 |
2011-02-07 | 17.00 | 17.07 | 16.90 | 17.05 | 1816496 |
2011-02-08 | 17.05 | 17.25 | 16.95 | 17.19 | 1970555 |
2011-02-09 | 17.11 | 17.17 | 16.90 | 16.98 | 1581425 |
2011-02-10 | 16.92 | 17.04 | 16.84 | 17.00 | 1819285 |
2011-02-11 | 16.99 | 17.29 | 16.86 | 17.29 | 1233163 |
2011-02-14 | 17.29 | 17.41 | 17.23 | 17.41 | 1272866 |
2011-02-15 | 17.34 | 17.40 | 17.21 | 17.38 | 1210896 |
2011-02-16 | 17.40 | 17.67 | 17.39 | 17.63 | 1743215 |
2011-02-17 | 17.55 | 17.87 | 17.55 | 17.82 | 1328676 |
2011-02-18 | 17.87 | 17.92 | 17.58 | 17.61 | 1163802 |
2011-02-22 | 17.50 | 17.53 | 17.20 | 17.28 | 1765249 |
2011-02-23 | 17.25 | 17.47 | 16.90 | 17.06 | 1424659 |
2011-02-24 | 17.09 | 17.38 | 17.07 | 17.26 | 1559050 |
2011-02-25 | 17.40 | 17.68 | 17.37 | 17.66 | 1021202 |
2011-02-28 | 17.78 | 17.88 | 17.64 | 17.83 | 1960456 |
2011-03-01 | 17.96 | 17.97 | 17.31 | 17.59 | 2667251 |
2011-03-02 | 17.60 | 17.67 | 17.43 | 17.48 | 1714504 |
2011-03-03 | 17.66 | 17.78 | 17.56 | 17.75 | 1828254 |
2011-03-04 | 17.70 | 17.72 | 17.50 | 17.56 | 1550020 |
2011-03-07 | 17.68 | 17.74 | 17.51 | 17.56 | 1360971 |
2011-03-08 | 17.62 | 17.84 | 17.54 | 17.75 | 1449337 |
2011-03-09 | 17.76 | 17.84 | 17.59 | 17.74 | 1358284 |
2011-03-10 | 17.61 | 17.69 | 17.48 | 17.58 | 1854474 |
2011-03-11 | 17.17 | 17.32 | 17.02 | 17.23 | 1955738 |
2011-03-14 | 17.05 | 17.11 | 16.65 | 16.82 | 1520129 |
2011-03-15 | 16.14 | 16.61 | 15.73 | 16.39 | 2665750 |
2011-03-16 | 16.35 | 16.65 | 16.08 | 16.08 | 2081224 |
2011-03-17 | 16.22 | 16.42 | 16.08 | 16.19 | 1614599 |
2011-03-18 | 16.35 | 16.58 | 16.21 | 16.35 | 1395091 |
2011-03-21 | 16.56 | 16.76 | 16.40 | 16.76 | 1648130 |
2011-03-22 | 16.76 | 16.76 | 16.19 | 16.20 | 3212137 |
2011-03-23 | 16.20 | 16.35 | 15.91 | 16.24 | 4077725 |
2011-03-24 | 16.37 | 16.56 | 16.22 | 16.46 | 2112256 |
2011-03-25 | 16.51 | 16.77 | 16.42 | 16.57 | 2361334 |
2011-03-28 | 16.66 | 16.81 | 16.61 | 16.61 | 1560279 |
2011-03-29 | 16.60 | 16.66 | 16.43 | 16.56 | 1346508 |
2011-03-30 | 16.68 | 16.84 | 16.52 | 16.83 | 1786728 |
2011-03-31 | 16.86 | 17.06 | 16.80 | 16.95 | 2787717 |
2011-04-01 | 16.98 | 17.24 | 16.98 | 17.18 | 1459900 |
2011-04-04 | 17.25 | 17.35 | 17.20 | 17.26 | 1449779 |
2011-04-05 | 17.24 | 17.26 | 17.15 | 17.23 | 1342017 |
2011-04-06 | 17.36 | 17.58 | 17.25 | 17.58 | 1478918 |
2011-04-07 | 17.50 | 17.55 | 17.41 | 17.42 | 1775071 |
2011-04-08 | 17.52 | 17.55 | 17.34 | 17.38 | 1502938 |
2011-04-11 | 17.40 | 17.51 | 17.11 | 17.31 | 1466990 |
2011-04-12 | 17.21 | 17.21 | 16.80 | 17.01 | 1280896 |
2011-04-13 | 17.02 | 17.08 | 16.82 | 16.89 | 920624 |
2011-04-14 | 16.80 | 17.00 | 16.75 | 16.95 | 895057 |
2011-04-15 | 16.99 | 17.01 | 16.88 | 16.98 | 621930 |
2011-04-18 | 16.88 | 16.93 | 16.60 | 16.89 | 1570101 |
2011-04-19 | 16.92 | 17.02 | 16.82 | 17.02 | 937984 |
2011-04-20 | 17.15 | 17.27 | 17.14 | 17.21 | 765459 |
2011-04-21 | 17.28 | 17.52 | 17.21 | 17.51 | 1123625 |
2011-04-25 | 17.51 | 17.51 | 17.22 | 17.28 | 1011784 |
2011-04-26 | 17.29 | 17.53 | 17.24 | 17.41 | 1319274 |
2011-04-27 | 17.44 | 17.50 | 17.23 | 17.40 | 784071 |
2011-04-28 | 17.41 | 17.50 | 17.32 | 17.48 | 549834 |
2011-04-29 | 17.49 | 17.72 | 17.45 | 17.71 | 1425802 |
2011-05-02 | 17.74 | 17.74 | 17.29 | 17.36 | 1654299 |
2011-05-03 | 17.79 | 17.80 | 17.25 | 17.40 | 2454649 |
2011-05-04 | 17.45 | 17.49 | 17.06 | 17.13 | 1553311 |
2011-05-05 | 16.97 | 17.07 | 16.82 | 16.93 | 2042455 |
2011-05-06 | 17.15 | 17.23 | 16.90 | 16.95 | 1312676 |
2011-05-09 | 16.95 | 17.11 | 16.92 | 17.00 | 1277542 |
2011-05-10 | 17.08 | 17.32 | 17.03 | 17.29 | 1106675 |
2011-05-11 | 17.27 | 17.34 | 17.04 | 17.17 | 1017101 |
2011-05-12 | 17.15 | 17.32 | 17.01 | 17.15 | 1042035 |
2011-05-13 | 17.18 | 17.27 | 17.02 | 17.08 | 711320 |
2011-05-16 | 17.00 | 17.19 | 16.99 | 17.01 | 1001366 |
2011-05-17 | 16.95 | 17.01 | 16.70 | 16.74 | 1537870 |
2011-05-18 | 16.80 | 17.01 | 16.76 | 16.93 | 1661003 |
2011-05-19 | 17.01 | 17.01 | 16.81 | 17.00 | 1354015 |
2011-05-20 | 16.99 | 17.00 | 16.80 | 16.83 | 824009 |
2011-05-23 | 16.70 | 16.78 | 16.42 | 16.45 | 1818272 |
2011-05-24 | 16.46 | 16.62 | 16.41 | 16.60 | 975645 |
2011-05-25 | 16.65 | 16.73 | 16.52 | 16.66 | 756736 |
2011-05-26 | 16.57 | 16.59 | 16.45 | 16.56 | 1548481 |
2011-05-27 | 16.59 | 16.68 | 16.46 | 16.51 | 1443020 |
2011-05-31 | 16.62 | 16.82 | 16.51 | 16.82 | 1680878 |
2011-06-01 | 16.79 | 16.79 | 16.52 | 16.52 | 1429475 |
2011-06-02 | 16.56 | 17.08 | 16.55 | 17.08 | 2819445 |
2011-06-03 | 16.85 | 17.25 | 16.85 | 17.07 | 1897541 |
2011-06-06 | 17.06 | 17.21 | 16.81 | 16.82 | 1169923 |
2011-06-07 | 16.90 | 16.99 | 16.83 | 16.87 | 987073 |
2011-06-08 | 16.85 | 16.95 | 16.76 | 16.77 | 1200694 |
2011-06-09 | 16.80 | 17.08 | 16.80 | 16.89 | 934512 |
2011-06-10 | 16.88 | 16.90 | 16.55 | 16.66 | 1936870 |
2011-06-13 | 16.35 | 16.40 | 16.08 | 16.14 | 1907290 |
2011-06-14 | 16.24 | 16.46 | 16.21 | 16.39 | 976090 |
2011-06-15 | 16.25 | 16.36 | 16.02 | 16.11 | 1356104 |
2011-06-16 | 16.07 | 16.19 | 15.77 | 15.85 | 1630027 |
2011-06-17 | 15.86 | 16.06 | 15.85 | 15.91 | 1389858 |
2011-06-20 | 15.86 | 16.00 | 15.85 | 15.97 | 1056544 |
2011-06-21 | 16.04 | 16.25 | 16.00 | 16.12 | 1238791 |
2011-06-22 | 16.11 | 16.25 | 15.95 | 15.95 | 951231 |
2011-06-23 | 15.81 | 16.09 | 15.64 | 16.05 | 1787684 |
2011-06-24 | 16.08 | 16.15 | 15.79 | 15.86 | 1204887 |
2011-06-27 | 15.92 | 16.07 | 15.66 | 15.93 | 1030621 |
2011-06-28 | 15.99 | 16.03 | 15.65 | 15.70 | 2348115 |
2011-06-29 | 15.77 | 15.95 | 15.72 | 15.90 | 2405469 |
2011-06-30 | 16.03 | 16.13 | 15.97 | 16.07 | 1316771 |
2011-07-01 | 16.04 | 16.30 | 16.02 | 16.11 | 1728115 |
2011-07-05 | 16.05 | 16.14 | 15.73 | 15.73 | 1893849 |
2011-07-06 | 15.70 | 16.03 | 15.60 | 16.00 | 3113680 |
2011-07-07 | 16.10 | 16.30 | 16.05 | 16.24 | 1160751 |
2011-07-08 | 16.09 | 16.19 | 16.01 | 16.13 | 862680 |
2011-07-11 | 15.99 | 16.15 | 15.84 | 15.91 | 1354776 |
2011-07-12 | 15.84 | 16.03 | 15.62 | 15.67 | 1613517 |
2011-07-13 | 15.74 | 15.92 | 15.66 | 15.72 | 1196911 |
2011-07-14 | 15.74 | 15.80 | 15.62 | 15.65 | 1104279 |
2011-07-15 | 15.76 | 15.77 | 15.56 | 15.63 | 1221861 |
2011-07-18 | 15.58 | 15.63 | 14.98 | 15.16 | 4362937 |
2011-07-19 | 15.23 | 15.61 | 15.23 | 15.53 | 2404367 |
2011-07-20 | 15.56 | 15.89 | 15.50 | 15.86 | 2310354 |
2011-07-21 | 15.94 | 16.13 | 15.89 | 16.09 | 1345350 |
2011-07-22 | 16.13 | 16.26 | 16.02 | 16.24 | 968149 |
2011-07-25 | 16.05 | 16.25 | 16.04 | 16.21 | 1144077 |
2011-07-26 | 16.19 | 16.36 | 16.18 | 16.30 | 1067483 |
2011-07-27 | 16.30 | 16.39 | 16.08 | 16.16 | 2462977 |
2011-07-28 | 16.17 | 16.37 | 16.11 | 16.17 | 1336015 |
2011-07-29 | 15.96 | 16.18 | 15.76 | 16.14 | 1633959 |
2011-08-01 | 16.34 | 16.42 | 16.04 | 16.25 | 1868756 |
2011-08-02 | 16.07 | 16.26 | 15.72 | 15.72 | 1839741 |
2011-08-03 | 15.67 | 15.92 | 15.48 | 15.71 | 2648928 |
2011-08-04 | 15.44 | 15.65 | 14.44 | 14.48 | 4037755 |
2011-08-05 | 14.98 | 15.38 | 13.97 | 14.27 | 4760774 |
2011-08-08 | 13.81 | 14.20 | 12.92 | 13.07 | 5266039 |
2011-08-09 | 13.35 | 13.96 | 12.75 | 13.89 | 7031290 |
2011-08-10 | 13.56 | 13.94 | 13.16 | 13.29 | 4569974 |
2011-08-11 | 13.45 | 14.45 | 13.33 | 14.27 | 2739239 |
2011-08-12 | 14.43 | 14.89 | 14.17 | 14.35 | 2083707 |
2011-08-15 | 14.55 | 14.82 | 14.52 | 14.82 | 1492453 |
2011-08-16 | 14.68 | 14.94 | 14.55 | 14.74 | 1516755 |
2011-08-17 | 14.84 | 14.87 | 14.65 | 14.73 | 1439784 |
2011-08-18 | 14.27 | 14.30 | 13.87 | 13.98 | 1836911 |
2011-08-19 | 13.78 | 14.31 | 13.71 | 13.73 | 1305626 |
2011-08-22 | 14.06 | 14.13 | 13.70 | 13.83 | 1734512 |
2011-08-23 | 13.93 | 14.29 | 13.76 | 14.27 | 1684168 |
2011-08-24 | 14.32 | 14.48 | 13.95 | 14.42 | 1130643 |
2011-08-25 | 14.54 | 14.68 | 13.99 | 14.08 | 1296413 |
2011-08-26 | 14.01 | 14.58 | 13.81 | 14.54 | 1734842 |
2011-08-29 | 14.74 | 15.12 | 14.68 | 15.12 | 1627028 |
2011-08-30 | 15.04 | 15.25 | 14.96 | 15.10 | 2033402 |
2011-08-31 | 15.20 | 15.33 | 15.03 | 15.20 | 1308420 |
2011-09-01 | 15.20 | 15.22 | 14.72 | 14.73 | 2532013 |
2011-09-02 | 14.46 | 14.65 | 14.34 | 14.40 | 1409974 |
2011-09-06 | 13.92 | 14.34 | 13.88 | 14.31 | 1646446 |
2011-09-07 | 14.55 | 14.88 | 14.45 | 14.87 | 1277804 |
2011-09-08 | 14.70 | 15.02 | 14.53 | 14.53 | 1943065 |
2011-09-09 | 14.40 | 14.64 | 14.18 | 14.20 | 2553482 |
2011-09-12 | 14.05 | 14.28 | 13.91 | 14.27 | 2393357 |
2011-09-13 | 13.97 | 14.19 | 13.74 | 14.15 | 1671702 |
2011-09-14 | 14.21 | 14.41 | 13.83 | 14.14 | 2623994 |
2011-09-15 | 14.29 | 14.39 | 14.06 | 14.39 | 1994513 |
2011-09-16 | 14.34 | 14.47 | 14.13 | 14.34 | 1296483 |
2011-09-19 | 14.11 | 14.25 | 13.88 | 14.10 | 1298458 |
2011-09-20 | 14.11 | 14.31 | 13.96 | 13.99 | 928596 |
2011-09-21 | 13.98 | 14.15 | 13.47 | 13.51 | 2220600 |
2011-09-22 | 13.15 | 13.52 | 13.06 | 13.31 | 2410830 |
2011-09-23 | 13.19 | 13.43 | 13.03 | 13.43 | 2020000 |
2011-09-26 | 13.63 | 13.72 | 13.25 | 13.71 | 1892188 |
2011-09-27 | 14.06 | 14.13 | 13.63 | 13.78 | 2026996 |
2011-09-28 | 13.55 | 13.92 | 13.49 | 13.52 | 1963654 |
2011-09-29 | 13.95 | 14.22 | 13.84 | 14.20 | 2378994 |
2011-09-30 | 14.14 | 14.22 | 13.77 | 13.77 | 2380046 |
2011-10-03 | 13.60 | 13.96 | 13.26 | 13.26 | 1896827 |
2011-10-04 | 13.00 | 13.55 | 12.76 | 13.54 | 2803073 |
2011-10-05 | 13.50 | 13.71 | 13.22 | 13.66 | 2099038 |
2011-10-06 | 13.66 | 13.95 | 13.42 | 13.94 | 1892044 |
2011-10-07 | 13.94 | 13.98 | 13.58 | 13.79 | 2584144 |
2011-10-10 | 13.98 | 14.22 | 13.85 | 14.19 | 1474242 |
2011-10-11 | 14.14 | 14.25 | 13.97 | 14.22 | 1334642 |
2011-10-12 | 14.29 | 14.50 | 14.23 | 14.34 | 1364088 |
2011-10-13 | 14.27 | 14.35 | 14.08 | 14.26 | 1328427 |
2011-10-14 | 14.47 | 14.52 | 14.28 | 14.51 | 898920 |
2011-10-17 | 14.46 | 14.49 | 14.09 | 14.15 | 1027544 |
2011-10-18 | 14.29 | 14.84 | 14.10 | 14.76 | 1822960 |
2011-10-19 | 14.77 | 14.90 | 14.38 | 14.44 | 1435243 |
2011-10-20 | 14.47 | 14.86 | 14.40 | 14.69 | 2024787 |
2011-10-21 | 14.80 | 14.93 | 14.73 | 14.89 | 1389621 |
2011-10-24 | 14.97 | 15.34 | 14.95 | 15.32 | 1880607 |
2011-10-25 | 15.21 | 15.25 | 14.85 | 14.87 | 1330184 |
2011-10-26 | 15.11 | 15.25 | 15.00 | 15.23 | 1200084 |
2011-10-27 | 15.47 | 15.82 | 15.47 | 15.67 | 2990736 |
2011-10-28 | 15.59 | 15.81 | 15.53 | 15.71 | 1318681 |
2011-10-31 | 15.50 | 15.71 | 15.45 | 15.47 | 1575095 |
2011-11-01 | 14.96 | 15.23 | 14.84 | 14.88 | 2624315 |
2011-11-02 | 15.04 | 15.28 | 14.98 | 15.23 | 1584478 |
2011-11-03 | 15.50 | 15.57 | 15.11 | 15.47 | 2229322 |
2011-11-04 | 15.28 | 15.39 | 15.17 | 15.33 | 1943572 |
2011-11-07 | 15.43 | 15.52 | 15.02 | 15.50 | 2101459 |
2011-11-08 | 15.84 | 15.88 | 15.24 | 15.37 | 2191358 |
2011-11-09 | 15.10 | 15.29 | 14.97 | 15.02 | 2259217 |
2011-11-10 | 15.23 | 15.33 | 15.05 | 15.19 | 1445674 |
2011-11-11 | 15.36 | 15.45 | 15.21 | 15.28 | 980451 |
2011-11-14 | 15.22 | 15.28 | 15.00 | 15.11 | 1380978 |
2011-11-15 | 15.05 | 15.33 | 15.02 | 15.26 | 1394572 |
2011-11-16 | 15.09 | 15.21 | 15.00 | 15.02 | 1695772 |
2011-11-17 | 15.06 | 15.17 | 14.85 | 14.95 | 1644568 |
2011-11-18 | 15.05 | 15.22 | 14.95 | 15.15 | 1590562 |
2011-11-21 | 14.97 | 14.99 | 14.72 | 14.85 | 1770902 |
2011-11-22 | 14.86 | 15.05 | 14.77 | 14.77 | 1521945 |
2011-11-23 | 14.65 | 14.74 | 14.26 | 14.26 | 2050651 |
2011-11-25 | 14.20 | 14.46 | 14.15 | 14.25 | 877100 |
2011-11-28 | 14.72 | 14.83 | 14.46 | 14.60 | 1564695 |
2011-11-29 | 14.59 | 14.85 | 14.46 | 14.83 | 1862679 |
2011-11-30 | 15.35 | 15.57 | 15.15 | 15.56 | 5615974 |
2011-12-01 | 15.46 | 15.67 | 15.36 | 15.51 | 1619388 |
2011-12-02 | 15.67 | 15.78 | 15.50 | 15.51 | 1598884 |
2011-12-05 | 15.75 | 15.88 | 15.67 | 15.74 | 1581164 |
2011-12-06 | 15.69 | 15.80 | 15.63 | 15.76 | 1062732 |
2011-12-07 | 15.66 | 15.99 | 15.56 | 15.95 | 2021880 |
2011-12-08 | 15.86 | 15.87 | 15.39 | 15.41 | 1509638 |
2011-12-09 | 15.49 | 15.69 | 15.43 | 15.62 | 1247705 |
2011-12-12 | 15.56 | 15.58 | 15.25 | 15.39 | 2592741 |
2011-12-13 | 15.13 | 15.30 | 14.80 | 14.95 | 1623446 |
2011-12-14 | 14.90 | 14.92 | 14.70 | 14.83 | 1608308 |
2011-12-15 | 14.98 | 15.08 | 14.71 | 14.72 | 1075257 |
2011-12-16 | 14.80 | 14.97 | 14.73 | 14.85 | 1439290 |
2011-12-19 | 14.86 | 14.90 | 14.62 | 14.65 | 1398857 |
2011-12-20 | 14.89 | 15.07 | 14.76 | 15.03 | 1685118 |
2011-12-21 | 14.98 | 15.05 | 14.78 | 15.05 | 1479634 |
2011-12-22 | 15.07 | 15.27 | 15.06 | 15.24 | 891623 |
2011-12-23 | 15.23 | 15.38 | 15.23 | 15.38 | 874417 |
2011-12-27 | 15.33 | 15.44 | 15.30 | 15.32 | 729831 |
2011-12-28 | 15.33 | 15.41 | 15.19 | 15.19 | 1051319 |
2011-12-29 | 15.22 | 15.49 | 15.21 | 15.45 | 759598 |
2011-12-30 | 15.56 | 15.56 | 15.44 | 15.45 | 881260 |
2012-01-03 | 15.70 | 15.74 | 15.57 | 15.60 | 1349820 |
2012-01-04 | 15.58 | 15.63 | 15.45 | 15.51 | 976060 |
2012-01-05 | 15.44 | 15.70 | 15.29 | 15.66 | 1072248 |
2012-01-06 | 15.68 | 15.78 | 15.57 | 15.72 | 1234121 |
2012-01-09 | 15.82 | 15.84 | 15.66 | 15.72 | 730422 |
2012-01-10 | 15.88 | 15.91 | 15.82 | 15.82 | 1157694 |
2012-01-11 | 15.84 | 15.90 | 15.69 | 15.87 | 1229430 |
2012-01-12 | 15.90 | 15.99 | 15.83 | 15.88 | 1166296 |
2012-01-13 | 15.76 | 15.96 | 15.68 | 15.95 | 1053763 |
2012-01-17 | 15.99 | 16.11 | 15.82 | 15.87 | 1490492 |
2012-01-18 | 15.97 | 16.05 | 15.86 | 16.00 | 1739102 |
2012-01-19 | 16.10 | 16.19 | 16.03 | 16.09 | 1819571 |
2012-01-20 | 15.46 | 15.75 | 15.45 | 15.75 | 11181371 |
2012-01-23 | 15.73 | 15.88 | 15.66 | 15.69 | 3012469 |
2012-01-24 | 15.59 | 15.83 | 15.48 | 15.82 | 1958351 |
2012-01-25 | 15.75 | 15.83 | 15.65 | 15.80 | 1746154 |
2012-01-26 | 15.86 | 15.94 | 15.77 | 15.91 | 2052337 |
2012-01-27 | 15.81 | 15.99 | 15.81 | 15.90 | 1701192 |
2012-01-30 | 15.77 | 15.94 | 15.66 | 15.91 | 1456812 |
2012-01-31 | 15.99 | 16.02 | 15.85 | 15.85 | 2892128 |
2012-02-01 | 15.92 | 16.10 | 15.90 | 16.10 | 2213904 |
2012-02-02 | 16.05 | 16.16 | 15.99 | 16.08 | 1508618 |
2012-02-03 | 16.12 | 16.25 | 15.94 | 16.22 | 2205740 |
2012-02-06 | 16.16 | 16.24 | 16.03 | 16.22 | 1661589 |
2012-02-07 | 16.12 | 16.29 | 16.12 | 16.19 | 1769644 |
2012-02-08 | 16.19 | 16.25 | 16.02 | 16.22 | 1947402 |
2012-02-09 | 16.25 | 16.45 | 16.22 | 16.33 | 1596139 |
2012-02-10 | 16.25 | 16.28 | 16.11 | 16.22 | 1526689 |
2012-02-13 | 16.35 | 16.41 | 16.21 | 16.41 | 1615838 |
2012-02-14 | 16.40 | 16.44 | 16.11 | 16.26 | 1990722 |
2012-02-15 | 16.27 | 16.36 | 16.01 | 16.03 | 2070918 |
2012-02-16 | 16.08 | 16.29 | 16.04 | 16.25 | 1676519 |
2012-02-17 | 16.33 | 16.45 | 16.20 | 16.40 | 2214941 |
2012-02-21 | 16.46 | 16.53 | 16.33 | 16.39 | 1768922 |
2012-02-22 | 16.42 | 16.47 | 16.20 | 16.29 | 1527718 |
2012-02-23 | 16.29 | 16.44 | 16.25 | 16.32 | 1307536 |
2012-02-24 | 16.26 | 16.29 | 16.09 | 16.13 | 1540737 |
2012-02-27 | 16.05 | 16.35 | 15.96 | 16.30 | 1644894 |
2012-02-28 | 16.55 | 16.59 | 16.33 | 16.52 | 2142652 |
2012-02-29 | 16.62 | 16.80 | 16.54 | 16.67 | 2149920 |
2012-03-01 | 16.80 | 16.80 | 16.60 | 16.63 | 1337509 |
2012-03-02 | 16.65 | 16.91 | 16.63 | 16.70 | 2083848 |
2012-03-05 | 16.72 | 16.82 | 16.66 | 16.70 | 1254392 |
2012-03-06 | 16.58 | 16.63 | 16.37 | 16.41 | 1825026 |
2012-03-07 | 16.48 | 16.59 | 16.41 | 16.57 | 1371756 |
2012-03-08 | 16.57 | 16.57 | 16.40 | 16.46 | 2424070 |
2012-03-09 | 16.49 | 16.50 | 16.40 | 16.44 | 1752096 |
2012-03-12 | 16.52 | 16.53 | 16.39 | 16.45 | 1456108 |
2012-03-13 | 16.21 | 16.52 | 16.12 | 16.52 | 1610365 |
2012-03-14 | 16.46 | 16.52 | 16.30 | 16.35 | 1149854 |
2012-03-15 | 16.35 | 16.40 | 16.26 | 16.34 | 1107845 |
2012-03-16 | 16.36 | 16.40 | 16.06 | 16.11 | 1610713 |
2012-03-19 | 16.15 | 16.40 | 16.08 | 16.40 | 1232443 |
2012-03-20 | 16.28 | 16.34 | 16.22 | 16.26 | 729200 |
2012-03-21 | 16.26 | 16.35 | 16.17 | 16.26 | 1017132 |
2012-03-22 | 16.21 | 16.25 | 16.10 | 16.11 | 1159102 |
2012-03-23 | 16.11 | 16.22 | 16.02 | 16.21 | 651848 |
2012-03-26 | 16.29 | 16.39 | 16.26 | 16.39 | 901464 |
2012-03-27 | 16.40 | 16.43 | 16.33 | 16.42 | 1027510 |
2012-03-28 | 16.38 | 16.45 | 16.27 | 16.39 | 940832 |
2012-03-29 | 16.34 | 16.42 | 16.20 | 16.29 | 1152204 |
2012-03-30 | 16.50 | 16.50 | 16.26 | 16.35 | 1667870 |
2012-04-02 | 16.38 | 16.60 | 16.32 | 16.51 | 1423645 |
2012-04-03 | 16.44 | 16.59 | 16.43 | 16.55 | 1358829 |
2012-04-04 | 16.42 | 16.52 | 16.34 | 16.35 | 857881 |
2012-04-05 | 16.35 | 16.47 | 16.32 | 16.37 | 683705 |
2012-04-09 | 16.23 | 16.33 | 16.16 | 16.17 | 754388 |
2012-04-10 | 16.18 | 16.25 | 15.80 | 15.80 | 1614987 |
2012-04-11 | 16.00 | 16.04 | 15.83 | 16.00 | 1233202 |
2012-04-12 | 15.99 | 16.16 | 15.95 | 16.15 | 926175 |
2012-04-13 | 16.19 | 16.22 | 15.91 | 15.93 | 845680 |
2012-04-16 | 15.98 | 16.14 | 15.90 | 16.13 | 1719701 |
2012-04-17 | 16.19 | 16.24 | 16.09 | 16.13 | 853656 |
2012-04-18 | 16.12 | 16.21 | 16.05 | 16.10 | 651130 |
2012-04-19 | 16.09 | 16.18 | 15.94 | 15.97 | 763907 |
2012-04-20 | 16.01 | 16.17 | 15.97 | 16.05 | 840722 |
2012-04-23 | 15.95 | 16.12 | 15.88 | 16.05 | 1095308 |
2012-04-24 | 16.07 | 16.14 | 15.97 | 16.05 | 741948 |
2012-04-25 | 16.12 | 16.17 | 15.96 | 16.06 | 1229380 |
2012-04-26 | 16.05 | 16.10 | 15.96 | 16.04 | 1300449 |
2012-04-27 | 16.04 | 16.19 | 16.00 | 16.06 | 1440282 |
2012-04-30 | 16.06 | 16.10 | 15.98 | 16.04 | 1020870 |
2012-05-01 | 16.05 | 16.16 | 16.01 | 16.04 | 1340736 |
2012-05-02 | 16.00 | 16.14 | 15.95 | 16.07 | 895709 |
2012-05-03 | 16.10 | 16.14 | 15.92 | 16.01 | 689942 |
2012-05-04 | 15.93 | 15.95 | 15.77 | 15.77 | 905545 |
2012-05-07 | 15.75 | 15.81 | 15.67 | 15.72 | 1048940 |
2012-05-08 | 15.56 | 15.73 | 15.00 | 15.51 | 2919872 |
2012-05-09 | 15.43 | 15.49 | 15.18 | 15.35 | 2128525 |
2012-05-10 | 15.46 | 15.50 | 15.25 | 15.29 | 1251789 |
2012-05-11 | 15.28 | 15.68 | 15.25 | 15.55 | 2016656 |
2012-05-14 | 15.56 | 15.92 | 15.40 | 15.44 | 1932937 |
2012-05-15 | 15.41 | 15.73 | 15.23 | 15.29 | 2061676 |
2012-05-16 | 15.30 | 15.38 | 15.05 | 15.15 | 1617049 |
2012-05-17 | 15.13 | 15.16 | 14.69 | 14.82 | 2731006 |
2012-05-18 | 14.85 | 14.95 | 14.60 | 14.67 | 1765209 |
2012-05-21 | 14.65 | 15.21 | 14.65 | 15.20 | 1463929 |
2012-05-22 | 15.20 | 15.39 | 15.04 | 15.14 | 1447187 |
2012-05-23 | 15.11 | 15.22 | 14.94 | 15.21 | 1620998 |
2012-05-24 | 15.30 | 15.34 | 15.02 | 15.19 | 1302909 |
2012-05-25 | 15.21 | 15.21 | 14.95 | 15.02 | 1095325 |
2012-05-29 | 15.08 | 15.23 | 15.08 | 15.20 | 1040359 |
2012-05-30 | 15.09 | 15.15 | 14.96 | 14.97 | 1115912 |
2012-05-31 | 14.97 | 15.15 | 14.90 | 15.09 | 1476664 |
2012-06-01 | 14.96 | 15.06 | 14.88 | 14.99 | 1571652 |
2012-06-04 | 14.94 | 15.04 | 14.85 | 14.98 | 1433718 |
2012-06-05 | 14.96 | 15.23 | 14.91 | 15.19 | 1111282 |
2012-06-06 | 15.33 | 15.66 | 15.22 | 15.64 | 1205506 |
2012-06-07 | 15.73 | 15.80 | 15.49 | 15.53 | 1358567 |
2012-06-08 | 15.57 | 15.70 | 15.35 | 15.70 | 1406321 |
2012-06-11 | 15.81 | 15.85 | 15.47 | 15.48 | 1737959 |
2012-06-12 | 15.40 | 15.56 | 15.39 | 15.53 | 1391782 |
2012-06-13 | 15.20 | 15.40 | 15.05 | 15.22 | 1354039 |
2012-06-14 | 15.22 | 15.38 | 15.19 | 15.31 | 1197513 |
2012-06-15 | 15.30 | 15.34 | 15.15 | 15.30 | 1111035 |
2012-06-18 | 15.26 | 15.40 | 15.16 | 15.38 | 875449 |
2012-06-19 | 15.43 | 15.60 | 15.38 | 15.56 | 794567 |
2012-06-20 | 15.58 | 15.73 | 15.48 | 15.64 | 1048534 |
2012-06-21 | 15.68 | 15.72 | 15.42 | 15.44 | 1134218 |
2012-06-22 | 15.51 | 15.58 | 15.48 | 15.51 | 911665 |
2012-06-25 | 15.31 | 15.56 | 15.30 | 15.35 | 1111132 |
2012-06-26 | 15.44 | 15.60 | 15.35 | 15.53 | 998216 |
2012-06-27 | 15.58 | 15.80 | 15.56 | 15.79 | 1402642 |
2012-06-28 | 15.67 | 15.83 | 15.51 | 15.76 | 1115380 |
2012-06-29 | 16.04 | 16.10 | 15.85 | 15.96 | 1919046 |
2012-07-02 | 15.89 | 16.15 | 15.89 | 16.14 | 1021071 |
2012-07-03 | 16.16 | 16.21 | 16.11 | 16.15 | 625957 |
2012-07-05 | 16.07 | 16.16 | 16.02 | 16.09 | 958184 |
2012-07-06 | 16.00 | 16.15 | 15.94 | 16.10 | 698806 |
2012-07-09 | 16.09 | 16.14 | 16.00 | 16.06 | 753357 |
2012-07-10 | 16.09 | 16.11 | 16.01 | 16.04 | 866848 |
2012-07-11 | 16.05 | 16.16 | 15.92 | 16.13 | 1231891 |
2012-07-12 | 16.05 | 16.20 | 15.90 | 16.12 | 998008 |
2012-07-13 | 16.16 | 16.39 | 16.16 | 16.30 | 843085 |
2012-07-16 | 16.31 | 16.43 | 16.20 | 16.33 | 560294 |
2012-07-17 | 16.44 | 16.62 | 16.31 | 16.60 | 1374380 |
2012-07-18 | 16.60 | 16.69 | 16.52 | 16.64 | 1186345 |
2012-07-19 | 16.66 | 16.70 | 16.54 | 16.57 | 756558 |
2012-07-20 | 16.45 | 16.65 | 16.36 | 16.58 | 1008567 |
2012-07-23 | 16.40 | 16.50 | 16.19 | 16.43 | 1075438 |
2012-07-24 | 16.49 | 16.59 | 16.41 | 16.57 | 1113202 |
2012-07-25 | 16.71 | 16.71 | 16.40 | 16.43 | 846462 |
2012-07-26 | 16.60 | 16.71 | 16.51 | 16.64 | 1007339 |
2012-07-27 | 16.69 | 16.76 | 16.63 | 16.70 | 884383 |
2012-07-30 | 16.69 | 16.73 | 16.60 | 16.71 | 858883 |
2012-07-31 | 16.75 | 16.75 | 16.59 | 16.63 | 1060911 |
2012-08-01 | 16.65 | 16.83 | 16.56 | 16.60 | 1133924 |
2012-08-02 | 16.57 | 16.79 | 16.55 | 16.72 | 1108488 |
2012-08-03 | 16.86 | 16.86 | 16.71 | 16.75 | 1253517 |
2012-08-06 | 16.80 | 16.80 | 16.50 | 16.71 | 1923771 |
2012-08-07 | 16.80 | 16.95 | 16.65 | 16.80 | 1920032 |
2012-08-08 | 16.76 | 17.10 | 16.76 | 17.06 | 1701353 |
2012-08-09 | 17.07 | 17.23 | 17.06 | 17.14 | 1160929 |
2012-08-10 | 17.10 | 17.17 | 16.99 | 17.15 | 1064645 |
2012-08-13 | 17.17 | 17.27 | 17.12 | 17.19 | 939974 |
2012-08-14 | 17.25 | 17.30 | 17.18 | 17.25 | 1122985 |
2012-08-15 | 17.31 | 17.31 | 17.20 | 17.29 | 897805 |
2012-08-16 | 17.29 | 17.42 | 17.25 | 17.42 | 1337865 |
2012-08-17 | 16.83 | 16.94 | 16.75 | 16.81 | 22157423 |
2012-08-20 | 16.84 | 17.10 | 16.83 | 17.09 | 4062793 |
2012-08-21 | 17.09 | 17.14 | 16.97 | 17.03 | 2975669 |
2012-08-22 | 17.00 | 17.08 | 16.89 | 17.04 | 2033818 |
2012-08-23 | 16.82 | 17.10 | 16.81 | 17.04 | 2162174 |
2012-08-24 | 17.02 | 17.15 | 17.00 | 17.14 | 1905002 |
2012-08-27 | 17.20 | 17.21 | 17.06 | 17.13 | 1698419 |
2012-08-28 | 17.13 | 17.16 | 17.06 | 17.10 | 1398119 |
2012-08-29 | 17.19 | 17.29 | 17.16 | 17.28 | 1470694 |
2012-08-30 | 17.23 | 17.27 | 17.13 | 17.18 | 1220916 |
2012-08-31 | 17.24 | 17.30 | 17.13 | 17.27 | 2722125 |
2012-09-04 | 17.31 | 17.41 | 17.25 | 17.41 | 1682120 |
2012-09-05 | 17.40 | 17.45 | 17.31 | 17.36 | 2218628 |
2012-09-06 | 17.48 | 17.48 | 17.27 | 17.36 | 2642683 |
2012-09-07 | 17.42 | 17.47 | 17.35 | 17.42 | 1775216 |
2012-09-10 | 17.44 | 17.61 | 17.40 | 17.56 | 2072531 |
2012-09-11 | 17.51 | 17.68 | 17.50 | 17.68 | 2641527 |
2012-09-12 | 17.23 | 17.30 | 17.17 | 17.26 | 2128070 |
2012-09-13 | 17.21 | 17.42 | 17.17 | 17.35 | 2067678 |
2012-09-14 | 17.32 | 17.52 | 17.30 | 17.44 | 1724536 |
2012-09-17 | 17.40 | 17.46 | 17.27 | 17.29 | 1250395 |
2012-09-18 | 17.32 | 17.34 | 17.17 | 17.20 | 1612173 |
2012-09-19 | 17.25 | 17.55 | 17.24 | 17.53 | 1812824 |
2012-09-20 | 17.41 | 17.64 | 17.41 | 17.62 | 1716177 |
2012-09-21 | 17.56 | 17.68 | 17.49 | 17.53 | 1404704 |
2012-09-24 | 17.50 | 17.61 | 17.42 | 17.54 | 878493 |
2012-09-25 | 17.51 | 17.63 | 17.30 | 17.31 | 1950732 |
2012-09-26 | 17.33 | 17.33 | 16.94 | 17.11 | 1899755 |
2012-09-27 | 17.14 | 17.29 | 17.05 | 17.25 | 1502768 |
2012-09-28 | 17.23 | 17.34 | 16.95 | 17.14 | 2569490 |
2012-10-01 | 17.19 | 17.30 | 17.08 | 17.20 | 1543505 |
2012-10-02 | 17.20 | 17.30 | 17.14 | 17.20 | 1044928 |
2012-10-03 | 17.19 | 17.24 | 16.73 | 16.91 | 2971170 |
2012-10-04 | 17.00 | 17.20 | 16.93 | 17.19 | 1518950 |
2012-10-05 | 17.16 | 17.46 | 17.14 | 17.42 | 1649761 |
2012-10-08 | 17.40 | 17.47 | 17.32 | 17.42 | 994148 |
2012-10-09 | 17.47 | 17.54 | 17.28 | 17.33 | 1783685 |
2012-10-10 | 17.28 | 17.40 | 17.05 | 17.10 | 1292478 |
2012-10-11 | 17.17 | 17.22 | 17.01 | 17.11 | 973595 |
2012-10-12 | 17.04 | 17.12 | 16.92 | 16.94 | 1004006 |
2012-10-15 | 16.96 | 17.17 | 16.88 | 17.10 | 1744781 |
2012-10-16 | 17.07 | 17.33 | 17.00 | 17.23 | 1921244 |
2012-10-17 | 17.28 | 17.36 | 17.11 | 17.29 | 2064108 |
2012-10-18 | 17.31 | 17.39 | 17.26 | 17.36 | 1225786 |
2012-10-19 | 17.40 | 17.54 | 17.21 | 17.28 | 1498694 |
2012-10-22 | 17.31 | 17.36 | 17.25 | 17.35 | 1007994 |
2012-10-23 | 17.20 | 17.30 | 17.08 | 17.13 | 1287287 |
2012-10-24 | 17.33 | 17.42 | 17.16 | 17.25 | 2067512 |
2012-10-25 | 17.39 | 17.50 | 17.23 | 17.49 | 1486915 |
2012-10-26 | 17.45 | 17.56 | 17.32 | 17.49 | 1406497 |
2012-10-31 | 17.49 | 17.63 | 17.41 | 17.44 | 1478879 |
2012-11-01 | 17.55 | 17.65 | 17.45 | 17.64 | 1547735 |
2012-11-02 | 17.65 | 17.68 | 17.42 | 17.42 | 2399464 |
2012-11-05 | 17.74 | 17.74 | 17.22 | 17.46 | 2542686 |
2012-11-06 | 17.46 | 17.50 | 17.30 | 17.34 | 2410716 |
2012-11-07 | 17.30 | 17.34 | 16.86 | 17.15 | 3386996 |
2012-11-08 | 17.10 | 17.35 | 17.03 | 17.16 | 2634540 |
2012-11-09 | 17.12 | 17.15 | 16.86 | 16.90 | 2348887 |
2012-11-12 | 16.93 | 17.01 | 16.87 | 16.91 | 2232845 |
2012-11-13 | 17.30 | 17.34 | 16.75 | 16.75 | 3336030 |
2012-11-14 | 16.84 | 16.86 | 16.04 | 16.08 | 4405559 |
2012-11-15 | 16.07 | 16.70 | 16.03 | 16.65 | 4159248 |
2012-11-16 | 17.00 | 17.00 | 16.70 | 16.99 | 2419661 |
2012-11-19 | 17.09 | 17.42 | 17.08 | 17.38 | 2361417 |
2012-11-20 | 17.38 | 17.50 | 17.17 | 17.46 | 1954154 |
2012-11-21 | 17.47 | 17.50 | 17.26 | 17.42 | 887323 |
2012-11-23 | 17.33 | 17.50 | 17.33 | 17.47 | 464694 |
2012-11-26 | 17.47 | 17.67 | 17.45 | 17.65 | 1750204 |
2012-11-27 | 17.66 | 17.73 | 17.49 | 17.49 | 1652708 |
2012-11-28 | 17.50 | 17.64 | 17.38 | 17.63 | 1253431 |
2012-11-29 | 17.69 | 17.71 | 17.53 | 17.61 | 1046304 |
2012-11-30 | 17.60 | 17.75 | 17.54 | 17.74 | 1439616 |
2012-12-03 | 17.75 | 17.77 | 17.59 | 17.60 | 843849 |
2012-12-04 | 17.60 | 17.60 | 17.43 | 17.45 | 1092092 |
2012-12-05 | 17.46 | 17.55 | 17.40 | 17.52 | 1375099 |
2012-12-06 | 17.49 | 17.65 | 17.46 | 17.50 | 1050331 |
2012-12-07 | 17.56 | 17.64 | 17.43 | 17.53 | 1291204 |
2012-12-10 | 17.58 | 17.70 | 17.52 | 17.56 | 1571931 |
2012-12-11 | 17.57 | 17.61 | 17.39 | 17.51 | 2764007 |
2012-12-12 | 17.14 | 17.21 | 17.04 | 17.13 | 1584663 |
2012-12-13 | 17.13 | 17.18 | 16.94 | 16.98 | 1270390 |
2012-12-14 | 17.00 | 17.09 | 16.76 | 16.90 | 1057298 |
2012-12-17 | 16.91 | 17.30 | 16.84 | 17.29 | 1721831 |
2012-12-18 | 17.22 | 17.44 | 17.20 | 17.34 | 1501521 |
2012-12-19 | 17.35 | 17.49 | 17.35 | 17.43 | 1279766 |
2012-12-20 | 17.48 | 17.53 | 17.30 | 17.51 | 1282158 |
2012-12-21 | 17.32 | 17.58 | 17.25 | 17.50 | 1862174 |
2012-12-24 | 17.38 | 17.71 | 17.33 | 17.61 | 1046132 |
2012-12-26 | 17.60 | 17.60 | 17.41 | 17.42 | 634048 |
2012-12-27 | 17.42 | 17.50 | 17.13 | 17.32 | 1144087 |
2012-12-28 | 17.45 | 17.56 | 17.17 | 17.20 | 1442111 |
2012-12-31 | 17.14 | 17.55 | 17.10 | 17.50 | 1304857 |
2013-01-02 | 17.75 | 17.81 | 17.60 | 17.73 | 1388326 |
2013-01-03 | 17.68 | 17.81 | 17.62 | 17.80 | 1188209 |
2013-01-04 | 17.84 | 17.85 | 17.64 | 17.84 | 1150515 |
2013-01-07 | 17.83 | 17.87 | 17.73 | 17.78 | 1280131 |
2013-01-08 | 17.82 | 17.86 | 17.67 | 17.77 | 1052694 |
2013-01-09 | 17.81 | 17.83 | 17.70 | 17.82 | 1751647 |
2013-01-10 | 17.90 | 17.92 | 17.81 | 17.86 | 1338513 |
2013-01-11 | 17.91 | 17.97 | 17.85 | 17.95 | 1235772 |
2013-01-14 | 18.00 | 18.00 | 17.88 | 17.91 | 1226594 |
2013-01-15 | 17.58 | 17.78 | 17.46 | 17.68 | 2463901 |
2013-01-16 | 17.68 | 17.77 | 17.59 | 17.66 | 1703725 |
2013-01-17 | 17.77 | 17.82 | 17.65 | 17.70 | 1489809 |
2013-01-18 | 17.76 | 17.80 | 17.62 | 17.76 | 2669698 |
2013-01-22 | 17.84 | 17.98 | 17.81 | 17.92 | 1444970 |
2013-01-23 | 17.98 | 18.00 | 17.87 | 17.92 | 1290301 |
2013-01-24 | 17.92 | 17.96 | 17.72 | 17.78 | 1450174 |
2013-01-25 | 17.79 | 17.85 | 17.66 | 17.77 | 1402275 |
2013-01-28 | 17.78 | 17.83 | 17.63 | 17.70 | 1064333 |
2013-01-29 | 17.74 | 17.93 | 17.67 | 17.85 | 1498181 |
2013-01-30 | 17.88 | 17.97 | 17.76 | 17.77 | 2063179 |
2013-01-31 | 17.84 | 17.96 | 17.66 | 17.91 | 2549145 |
2013-02-01 | 17.95 | 17.96 | 17.76 | 17.93 | 1962645 |
2013-02-04 | 17.91 | 17.91 | 17.77 | 17.86 | 1699159 |
2013-02-05 | 17.88 | 18.05 | 17.84 | 18.04 | 1458626 |
2013-02-06 | 18.05 | 18.06 | 17.91 | 17.94 | 1330723 |
2013-02-07 | 18.02 | 18.02 | 17.80 | 17.94 | 1103631 |
2013-02-08 | 17.98 | 18.05 | 17.93 | 18.01 | 966213 |
2013-02-11 | 18.05 | 18.10 | 17.97 | 18.03 | 811480 |
2013-02-12 | 18.08 | 18.22 | 18.03 | 18.22 | 1022490 |
2013-02-13 | 18.27 | 18.33 | 18.16 | 18.31 | 1226654 |
2013-02-14 | 18.25 | 18.42 | 18.21 | 18.40 | 1074773 |
2013-02-15 | 18.44 | 18.49 | 18.31 | 18.31 | 1865157 |
2013-02-19 | 18.28 | 18.50 | 18.25 | 18.44 | 1792609 |
2013-02-20 | 18.37 | 18.45 | 18.20 | 18.22 | 1427091 |
2013-02-21 | 18.32 | 18.32 | 18.05 | 18.13 | 1587970 |
2013-02-22 | 18.14 | 18.31 | 18.12 | 18.30 | 1682496 |
2013-02-25 | 18.40 | 18.45 | 18.10 | 18.10 | 2051879 |
2013-02-26 | 18.20 | 18.27 | 17.97 | 18.15 | 1592851 |
2013-02-27 | 18.20 | 18.64 | 18.20 | 18.46 | 2290185 |
2013-02-28 | 18.48 | 18.54 | 18.18 | 18.52 | 2508407 |
2013-03-01 | 18.43 | 18.59 | 18.29 | 18.47 | 1674336 |
2013-03-04 | 18.10 | 18.35 | 18.09 | 18.31 | 2463608 |
2013-03-05 | 18.43 | 18.49 | 18.17 | 18.44 | 2577737 |
2013-03-06 | 18.51 | 18.67 | 18.43 | 18.54 | 2354703 |
2013-03-07 | 18.61 | 18.61 | 18.18 | 18.35 | 3056748 |
2013-03-08 | 18.37 | 18.42 | 18.23 | 18.33 | 3367238 |
2013-03-11 | 18.35 | 18.59 | 18.33 | 18.54 | 2708473 |
2013-03-12 | 18.56 | 18.64 | 18.35 | 18.46 | 1916609 |
2013-03-13 | 18.00 | 18.21 | 17.99 | 18.08 | 1753635 |
2013-03-14 | 18.18 | 18.33 | 18.12 | 18.24 | 1799197 |
2013-03-15 | 18.20 | 18.24 | 18.00 | 18.16 | 2143522 |
2013-03-18 | 18.02 | 18.14 | 17.98 | 18.04 | 1245716 |
2013-03-19 | 18.08 | 18.16 | 17.75 | 17.87 | 1693415 |
2013-03-20 | 17.91 | 17.95 | 17.81 | 17.84 | 1118069 |
2013-03-21 | 17.84 | 17.93 | 17.76 | 17.82 | 1286707 |
2013-03-22 | 17.92 | 18.01 | 17.75 | 18.00 | 1104267 |
2013-03-25 | 17.93 | 18.06 | 17.79 | 17.84 | 1006885 |
2013-03-26 | 17.84 | 18.08 | 17.78 | 18.03 | 1509941 |
2013-03-27 | 18.00 | 18.00 | 17.84 | 17.89 | 1196541 |
2013-03-28 | 18.08 | 18.14 | 17.92 | 18.10 | 1428746 |
2013-04-01 | 18.10 | 18.26 | 17.89 | 17.95 | 1229138 |
2013-04-02 | 17.97 | 18.07 | 17.95 | 18.03 | 1444275 |
2013-04-03 | 17.59 | 17.62 | 17.12 | 17.42 | 21709027 |
2013-04-04 | 17.42 | 17.54 | 17.37 | 17.53 | 2982216 |
2013-04-05 | 17.33 | 17.56 | 17.29 | 17.54 | 2039534 |
2013-04-08 | 17.51 | 17.60 | 17.45 | 17.59 | 2202005 |
2013-04-09 | 17.60 | 17.64 | 17.50 | 17.60 | 2239155 |
2013-04-10 | 17.58 | 17.65 | 17.56 | 17.65 | 2338064 |
2013-04-11 | 17.62 | 17.64 | 17.38 | 17.39 | 2630716 |
2013-04-12 | 17.32 | 17.49 | 17.18 | 17.33 | 3566580 |
2013-04-15 | 17.30 | 17.33 | 16.84 | 16.87 | 3357374 |
2013-04-16 | 17.01 | 17.22 | 17.01 | 17.19 | 2835856 |
2013-04-17 | 17.10 | 17.14 | 16.90 | 16.90 | 1847724 |
2013-04-18 | 16.91 | 17.10 | 16.90 | 16.93 | 1913811 |
2013-04-19 | 16.92 | 17.09 | 16.90 | 17.03 | 1752143 |
2013-04-22 | 17.19 | 17.52 | 17.13 | 17.41 | 4700101 |
2013-04-23 | 17.52 | 17.59 | 17.44 | 17.54 | 2649182 |
2013-04-24 | 17.68 | 17.74 | 17.54 | 17.68 | 2574412 |
2013-04-25 | 17.73 | 17.78 | 17.62 | 17.76 | 2323459 |
2013-04-26 | 17.78 | 18.01 | 17.74 | 17.90 | 2612812 |
2013-04-29 | 17.92 | 18.05 | 17.86 | 18.01 | 2244538 |
2013-04-30 | 18.05 | 18.20 | 18.04 | 18.16 | 3900587 |
2013-05-01 | 18.16 | 18.19 | 17.82 | 17.90 | 2375380 |
2013-05-02 | 17.92 | 18.21 | 17.90 | 18.20 | 1936536 |
2013-05-03 | 18.28 | 18.37 | 18.02 | 18.12 | 2211471 |
2013-05-06 | 18.32 | 18.32 | 18.03 | 18.14 | 1463870 |
2013-05-07 | 18.15 | 18.20 | 17.98 | 18.00 | 2620327 |
2013-05-08 | 18.00 | 18.25 | 17.96 | 18.13 | 2219272 |
2013-05-09 | 18.13 | 18.20 | 17.95 | 17.97 | 1785348 |
2013-05-10 | 18.00 | 18.09 | 17.97 | 18.06 | 2071515 |
2013-05-13 | 18.12 | 18.14 | 17.96 | 18.00 | 1398232 |
2013-05-14 | 18.00 | 18.21 | 18.00 | 18.07 | 1685082 |
2013-05-15 | 18.01 | 18.05 | 17.89 | 18.00 | 1964661 |
2013-05-16 | 17.98 | 18.15 | 17.89 | 18.04 | 1813086 |
2013-05-17 | 18.05 | 18.17 | 18.02 | 18.06 | 1601059 |
2013-05-20 | 18.02 | 18.21 | 18.01 | 18.21 | 1716490 |
2013-05-21 | 18.24 | 18.32 | 18.11 | 18.27 | 1697483 |
2013-05-22 | 18.24 | 18.40 | 17.94 | 17.98 | 2397335 |
2013-05-23 | 17.80 | 17.89 | 17.65 | 17.79 | 2243224 |
2013-05-24 | 17.77 | 17.93 | 17.67 | 17.90 | 1627855 |
2013-05-28 | 18.00 | 18.14 | 17.72 | 17.77 | 1529198 |
2013-05-29 | 17.51 | 17.75 | 17.26 | 17.47 | 3231566 |
2013-05-30 | 17.54 | 17.64 | 17.41 | 17.41 | 1727887 |
2013-05-31 | 17.45 | 17.50 | 17.14 | 17.15 | 1930079 |
2013-06-03 | 17.15 | 17.22 | 16.90 | 17.08 | 2993527 |
2013-06-04 | 17.05 | 17.10 | 16.76 | 16.79 | 2667575 |
2013-06-05 | 16.80 | 16.90 | 16.63 | 16.64 | 2043639 |
2013-06-06 | 16.65 | 16.95 | 16.62 | 16.94 | 3318373 |
2013-06-07 | 17.09 | 17.13 | 16.87 | 16.92 | 3125563 |
2013-06-10 | 16.89 | 17.11 | 16.88 | 17.00 | 2288567 |
2013-06-11 | 16.93 | 17.06 | 16.72 | 16.84 | 3264984 |
2013-06-12 | 16.67 | 16.75 | 16.30 | 16.47 | 4015064 |
2013-06-13 | 16.64 | 16.89 | 16.57 | 16.85 | 3213576 |
2013-06-14 | 16.86 | 16.96 | 16.75 | 16.93 | 2081471 |
2013-06-17 | 17.00 | 17.11 | 16.83 | 16.84 | 1978947 |
2013-06-18 | 16.86 | 17.03 | 16.85 | 16.99 | 1594876 |
2013-06-19 | 16.98 | 16.99 | 16.68 | 16.70 | 2166322 |
2013-06-20 | 16.64 | 16.64 | 16.37 | 16.44 | 3117348 |
2013-06-21 | 16.48 | 16.56 | 16.30 | 16.42 | 2405793 |
2013-06-24 | 16.35 | 16.56 | 16.15 | 16.42 | 3398313 |
2013-06-25 | 16.64 | 16.86 | 16.54 | 16.77 | 2131099 |
2013-06-26 | 16.96 | 17.05 | 16.85 | 16.97 | 1665768 |
2013-06-27 | 17.05 | 17.19 | 16.99 | 17.14 | 1861159 |
2013-06-28 | 17.21 | 17.29 | 17.08 | 17.20 | 2226840 |
2013-07-01 | 17.25 | 17.39 | 17.20 | 17.33 | 1472641 |
2013-07-02 | 17.38 | 17.46 | 17.10 | 17.25 | 1268528 |
2013-07-03 | 17.24 | 17.30 | 17.12 | 17.21 | 746477 |
2013-07-05 | 17.21 | 17.35 | 16.94 | 17.17 | 1529461 |
2013-07-08 | 17.17 | 17.33 | 17.08 | 17.27 | 1212198 |
2013-07-09 | 17.27 | 17.43 | 17.18 | 17.37 | 1066982 |
2013-07-10 | 17.40 | 17.46 | 17.32 | 17.44 | 1180446 |
2013-07-11 | 17.56 | 17.63 | 17.46 | 17.62 | 1300803 |
2013-07-12 | 17.64 | 17.64 | 17.51 | 17.62 | 774054 |
2013-07-15 | 17.63 | 17.63 | 17.42 | 17.53 | 2230508 |
2013-07-16 | 17.45 | 17.51 | 17.33 | 17.45 | 2440713 |
2013-07-17 | 17.42 | 17.53 | 17.41 | 17.49 | 1702483 |
2013-07-18 | 17.52 | 17.71 | 17.50 | 17.63 | 1716579 |
2013-07-19 | 17.69 | 17.69 | 17.44 | 17.60 | 1563187 |
2013-07-22 | 17.59 | 17.66 | 17.52 | 17.60 | 1254551 |
2013-07-23 | 17.68 | 17.69 | 17.56 | 17.63 | 1460366 |
2013-07-24 | 17.70 | 17.70 | 17.50 | 17.61 | 1367125 |
2013-07-25 | 17.54 | 17.63 | 17.52 | 17.59 | 1061502 |
2013-07-26 | 17.60 | 17.68 | 17.51 | 17.65 | 929534 |
2013-07-29 | 17.67 | 17.82 | 17.63 | 17.71 | 1393585 |
2013-07-30 | 17.84 | 17.92 | 17.74 | 17.76 | 1172653 |
2013-07-31 | 17.82 | 17.87 | 17.65 | 17.78 | 1368880 |
2013-08-01 | 17.86 | 18.02 | 17.72 | 17.98 | 2061309 |
2013-08-02 | 18.04 | 18.14 | 17.96 | 18.12 | 1679874 |
2013-08-05 | 18.11 | 18.11 | 17.94 | 17.98 | 1005843 |
2013-08-06 | 18.00 | 18.14 | 17.67 | 17.83 | 1539774 |
2013-08-07 | 17.71 | 17.71 | 17.21 | 17.27 | 2496518 |
2013-08-08 | 17.44 | 17.47 | 17.10 | 17.23 | 2157621 |
2013-08-09 | 17.20 | 17.32 | 17.17 | 17.29 | 1161000 |
2013-08-12 | 17.27 | 17.33 | 17.19 | 17.22 | 928714 |
2013-08-13 | 17.29 | 17.32 | 17.14 | 17.26 | 1011265 |
2013-08-14 | 17.24 | 17.37 | 17.21 | 17.26 | 1022433 |
2013-08-15 | 17.22 | 17.27 | 17.05 | 17.17 | 1150653 |
2013-08-16 | 17.19 | 17.27 | 17.12 | 17.13 | 733994 |
2013-08-19 | 17.12 | 17.15 | 16.99 | 17.03 | 1235440 |
2013-08-20 | 17.18 | 17.49 | 17.04 | 17.47 | 1763943 |
2013-08-21 | 17.44 | 17.55 | 17.34 | 17.42 | 1920776 |
2013-08-22 | 17.51 | 17.68 | 17.43 | 17.66 | 1087593 |
2013-08-23 | 17.66 | 17.74 | 17.55 | 17.70 | 1015517 |
2013-08-26 | 17.66 | 17.71 | 17.57 | 17.63 | 1363775 |
2013-08-27 | 17.55 | 17.68 | 17.43 | 17.66 | 1771513 |
2013-08-28 | 17.57 | 17.66 | 17.48 | 17.56 | 1118593 |
2013-08-29 | 17.53 | 17.84 | 17.53 | 17.77 | 1362499 |
2013-08-30 | 17.77 | 17.77 | 17.57 | 17.58 | 1097083 |
2013-09-03 | 17.62 | 17.81 | 17.41 | 17.54 | 1233525 |
2013-09-04 | 17.54 | 17.67 | 17.47 | 17.59 | 1218128 |
2013-09-05 | 17.51 | 17.66 | 17.34 | 17.55 | 1104638 |
2013-09-06 | 17.66 | 17.66 | 17.45 | 17.55 | 1364506 |
2013-09-09 | 17.60 | 17.64 | 17.52 | 17.64 | 1150428 |
2013-09-10 | 17.70 | 17.75 | 17.65 | 17.74 | 1049274 |
2013-09-11 | 17.70 | 17.88 | 17.64 | 17.83 | 2012321 |
2013-09-12 | 17.48 | 17.60 | 17.39 | 17.39 | 1306794 |
2013-09-13 | 17.41 | 17.44 | 17.30 | 17.31 | 913014 |
2013-09-16 | 17.40 | 17.52 | 17.35 | 17.40 | 1256875 |
2013-09-17 | 17.40 | 17.48 | 17.34 | 17.44 | 939862 |
2013-09-18 | 17.46 | 17.83 | 17.36 | 17.77 | 2638347 |
2013-09-19 | 17.75 | 17.89 | 17.63 | 17.63 | 2272581 |
2013-09-20 | 17.64 | 17.75 | 17.29 | 17.45 | 2246612 |
2013-09-23 | 17.36 | 17.45 | 17.32 | 17.43 | 1199967 |
2013-09-24 | 17.47 | 17.55 | 17.36 | 17.44 | 1062985 |
2013-09-25 | 17.53 | 17.73 | 17.45 | 17.56 | 1761690 |
2013-09-26 | 17.07 | 17.32 | 17.06 | 17.31 | 9682297 |
2013-09-27 | 17.25 | 17.34 | 16.98 | 17.29 | 3437756 |
2013-09-30 | 17.27 | 17.35 | 17.16 | 17.29 | 2272118 |
2013-10-01 | 17.23 | 17.42 | 17.19 | 17.39 | 1770399 |
2013-10-02 | 17.28 | 17.45 | 17.22 | 17.32 | 2114859 |
2013-10-03 | 17.24 | 17.35 | 17.17 | 17.20 | 1389861 |
2013-10-04 | 17.20 | 17.30 | 17.15 | 17.26 | 965592 |
2013-10-07 | 17.21 | 17.21 | 17.09 | 17.16 | 1031662 |
2013-10-08 | 17.11 | 17.18 | 17.05 | 17.06 | 1367779 |
2013-10-09 | 17.10 | 17.18 | 16.97 | 17.07 | 1408901 |
2013-10-10 | 17.11 | 17.25 | 17.11 | 17.24 | 1272972 |
2013-10-11 | 17.03 | 17.34 | 17.03 | 17.34 | 1657956 |
2013-10-14 | 17.28 | 17.31 | 17.17 | 17.28 | 804944 |
2013-10-15 | 17.26 | 17.27 | 17.05 | 17.07 | 1272377 |
2013-10-16 | 17.10 | 17.24 | 17.10 | 17.18 | 1090347 |
2013-10-17 | 17.18 | 17.43 | 17.11 | 17.40 | 1534415 |
2013-10-18 | 17.45 | 17.47 | 17.38 | 17.40 | 1051838 |
2013-10-21 | 17.40 | 17.44 | 17.34 | 17.40 | 859683 |
2013-10-22 | 17.43 | 17.49 | 17.34 | 17.34 | 1056618 |
2013-10-23 | 17.35 | 17.56 | 17.30 | 17.54 | 1501827 |
2013-10-24 | 17.60 | 17.65 | 17.54 | 17.56 | 890107 |
2013-10-25 | 17.63 | 17.63 | 17.55 | 17.59 | 1086069 |
2013-10-28 | 17.61 | 17.65 | 17.54 | 17.60 | 1420779 |
2013-10-29 | 17.65 | 17.70 | 17.54 | 17.58 | 1587796 |
2013-10-30 | 17.53 | 17.60 | 17.44 | 17.44 | 1057813 |
2013-10-31 | 17.48 | 17.50 | 17.36 | 17.37 | 943214 |
2013-11-01 | 17.35 | 17.40 | 17.24 | 17.31 | 1417339 |
2013-11-04 | 17.34 | 17.40 | 17.18 | 17.26 | 1680807 |
2013-11-05 | 17.50 | 17.84 | 17.35 | 17.53 | 2884290 |
2013-11-06 | 17.64 | 17.76 | 17.60 | 17.68 | 1306822 |
2013-11-07 | 17.65 | 17.68 | 17.41 | 17.41 | 1325696 |
2013-11-08 | 17.36 | 17.58 | 17.26 | 17.58 | 1471067 |
2013-11-11 | 17.57 | 17.61 | 17.46 | 17.53 | 876462 |
2013-11-12 | 17.58 | 17.71 | 17.53 | 17.68 | 1206604 |
2013-11-13 | 17.58 | 17.74 | 17.54 | 17.72 | 934745 |
2013-11-14 | 17.68 | 17.91 | 17.68 | 17.89 | 1327520 |
2013-11-15 | 17.94 | 17.95 | 17.86 | 17.94 | 1032499 |
2013-11-18 | 17.97 | 18.06 | 17.91 | 18.02 | 1840331 |
2013-11-19 | 18.00 | 18.00 | 17.82 | 17.93 | 1223078 |
2013-11-20 | 18.03 | 18.14 | 17.94 | 17.96 | 1804605 |
2013-11-21 | 18.01 | 18.19 | 17.95 | 18.13 | 1140142 |
2013-11-22 | 18.14 | 18.29 | 18.05 | 18.26 | 1876714 |
2013-11-25 | 18.27 | 18.34 | 18.21 | 18.24 | 921215 |
2013-11-26 | 18.24 | 18.27 | 18.05 | 18.14 | 1344293 |
2013-11-27 | 18.13 | 18.25 | 18.11 | 18.24 | 757925 |
2013-11-29 | 18.25 | 18.39 | 18.23 | 18.38 | 699318 |
2013-12-02 | 18.39 | 18.43 | 18.17 | 18.18 | 1241385 |
2013-12-03 | 18.16 | 18.21 | 18.03 | 18.09 | 1243228 |
2013-12-04 | 18.16 | 18.20 | 18.04 | 18.19 | 1309446 |
2013-12-05 | 18.21 | 18.34 | 18.18 | 18.20 | 2274895 |
2013-12-06 | 18.33 | 18.40 | 18.26 | 18.27 | 1796092 |
2013-12-09 | 18.29 | 18.41 | 18.25 | 18.29 | 1700307 |
2013-12-10 | 17.63 | 17.83 | 17.61 | 17.75 | 17996740 |
2013-12-11 | 17.79 | 17.84 | 17.67 | 17.71 | 5091852 |
2013-12-12 | 17.29 | 17.39 | 17.22 | 17.32 | 3219499 |
2013-12-13 | 17.37 | 17.44 | 17.26 | 17.37 | 2509672 |
2013-12-16 | 17.43 | 17.45 | 17.28 | 17.29 | 1764761 |
2013-12-17 | 17.27 | 17.40 | 17.23 | 17.37 | 2599256 |
2013-12-18 | 17.41 | 17.60 | 17.37 | 17.52 | 2316539 |
2013-12-19 | 17.47 | 17.54 | 17.46 | 17.46 | 1742782 |
2013-12-20 | 17.48 | 17.60 | 17.46 | 17.59 | 2942082 |
2013-12-23 | 17.61 | 17.66 | 17.51 | 17.57 | 1364549 |
2013-12-24 | 17.55 | 17.57 | 17.47 | 17.57 | 782042 |
2013-12-26 | 17.60 | 17.70 | 17.55 | 17.58 | 1356792 |
2013-12-27 | 17.56 | 17.63 | 17.53 | 17.56 | 838506 |
2013-12-30 | 17.53 | 17.69 | 17.50 | 17.69 | 1706474 |
2013-12-31 | 17.74 | 17.85 | 17.72 | 17.77 | 1794503 |
2014-01-02 | 17.77 | 17.79 | 17.61 | 17.63 | 1444820 |
2014-01-03 | 17.67 | 17.71 | 17.51 | 17.59 | 1517527 |
2014-01-06 | 17.66 | 17.73 | 17.62 | 17.71 | 1572639 |
2014-01-07 | 17.91 | 17.91 | 17.63 | 17.67 | 995539 |
2014-01-08 | 17.63 | 17.71 | 17.56 | 17.67 | 1320945 |
2014-01-09 | 17.85 | 17.85 | 17.64 | 17.69 | 2039859 |
2014-01-10 | 17.71 | 17.82 | 17.68 | 17.79 | 1724279 |
2014-01-13 | 17.75 | 17.95 | 17.74 | 17.93 | 2701969 |
2014-01-14 | 17.98 | 17.93 | 17.81 | 17.85 | 1689120 |
2014-01-15 | 17.85 | 18.00 | 17.82 | 17.99 | 1361057 |
2014-01-16 | 17.95 | 18.00 | 17.90 | 17.94 | 1532905 |
2014-01-17 | 17.95 | 17.97 | 17.88 | 17.96 | 1187264 |
2014-01-21 | 17.98 | 18.10 | 17.90 | 17.95 | 2183285 |
2014-01-22 | 18.00 | 18.00 | 17.88 | 17.93 | 1838839 |
2014-01-23 | 17.91 | 17.99 | 17.77 | 17.96 | 1614433 |
2014-01-24 | 17.94 | 17.96 | 17.71 | 17.74 | 2555125 |
2014-01-27 | 17.75 | 17.79 | 17.51 | 17.67 | 1658989 |
2014-01-28 | 17.67 | 17.76 | 17.65 | 17.74 | 990377 |
2014-01-29 | 17.64 | 17.74 | 17.55 | 17.57 | 1225109 |
2014-01-31 | 17.65 | 17.82 | 17.60 | 17.71 | 1841326 |
2014-02-03 | 17.72 | 17.85 | 17.65 | 17.70 | 2938242 |
2014-02-04 | 17.71 | 17.90 | 17.70 | 17.85 | 1916079 |
2014-02-05 | 17.84 | 17.86 | 17.67 | 17.77 | 1306901 |
2014-02-06 | 17.86 | 18.00 | 17.84 | 17.97 | 1420129 |
2014-02-07 | 17.98 | 18.05 | 17.98 | 17.99 | 1253144 |
2014-02-10 | 17.99 | 18.10 | 17.97 | 18.08 | 1619224 |
2014-02-11 | 18.06 | 18.24 | 18.01 | 18.19 | 1566560 |
2014-02-12 | 18.20 | 18.30 | 18.19 | 18.23 | 1117126 |
2014-02-13 | 18.20 | 18.45 | 18.12 | 18.41 | 1753496 |
2014-02-14 | 18.36 | 18.50 | 18.34 | 18.41 | 1752929 |
2014-02-18 | 18.36 | 18.55 | 18.32 | 18.51 | 1552250 |
2014-02-19 | 18.50 | 18.55 | 18.36 | 18.36 | 1299570 |
2014-02-20 | 18.39 | 18.52 | 18.29 | 18.48 | 1417823 |
2014-02-21 | 18.57 | 18.61 | 18.41 | 18.46 | 1146490 |
2014-02-24 | 18.48 | 18.63 | 18.45 | 18.49 | 1239531 |
2014-02-25 | 18.38 | 18.40 | 18.11 | 18.23 | 2650988 |
2014-02-26 | 18.30 | 18.41 | 18.00 | 18.00 | 2289065 |
2014-02-27 | 18.00 | 18.12 | 17.91 | 18.06 | 2509341 |
2014-02-28 | 18.05 | 18.22 | 17.96 | 18.03 | 2169164 |
2014-03-03 | 17.97 | 18.02 | 17.72 | 18.00 | 2201227 |
2014-03-04 | 18.08 | 18.11 | 17.83 | 17.88 | 2849227 |
2014-03-05 | 17.91 | 17.95 | 17.62 | 17.87 | 3924138 |
2014-03-06 | 17.85 | 18.04 | 17.77 | 17.96 | 2891688 |
2014-03-07 | 18.00 | 18.04 | 17.78 | 17.83 | 2650694 |
2014-03-10 | 17.91 | 17.96 | 17.79 | 17.89 | 2737503 |
2014-03-11 | 17.96 | 17.97 | 17.66 | 17.74 | 3190925 |
2014-03-12 | 17.30 | 17.49 | 17.25 | 17.45 | 2167984 |
2014-03-13 | 17.49 | 17.58 | 17.30 | 17.37 | 2176242 |
2014-03-14 | 17.38 | 17.40 | 17.28 | 17.38 | 1901852 |
2014-03-17 | 17.41 | 17.52 | 17.29 | 17.40 | 1932275 |
2014-03-18 | 17.36 | 17.55 | 17.35 | 17.41 | 2341176 |
2014-03-19 | 17.43 | 17.48 | 17.28 | 17.36 | 2262178 |
2014-03-20 | 17.36 | 17.51 | 17.30 | 17.46 | 1629215 |
2014-03-21 | 17.50 | 17.50 | 17.22 | 17.43 | 5327491 |
2014-03-24 | 17.43 | 17.55 | 17.33 | 17.50 | 2270457 |
2014-03-25 | 17.50 | 17.63 | 17.48 | 17.55 | 1780901 |
2014-03-26 | 17.67 | 17.71 | 17.39 | 17.39 | 1933640 |
2014-03-27 | 17.38 | 17.50 | 17.36 | 17.49 | 1665799 |
2014-03-28 | 17.57 | 17.67 | 17.47 | 17.53 | 2187560 |
2014-03-31 | 17.67 | 17.72 | 17.56 | 17.62 | 2100248 |
2014-04-01 | 17.61 | 17.69 | 17.55 | 17.66 | 1854482 |
2014-04-02 | 17.71 | 17.74 | 17.55 | 17.58 | 2101178 |
2014-04-03 | 17.62 | 17.63 | 17.45 | 17.54 | 2138288 |
2014-04-04 | 17.79 | 17.79 | 17.54 | 17.56 | 2160617 |
2014-04-07 | 17.54 | 17.64 | 17.46 | 17.60 | 2638045 |
2014-04-08 | 17.56 | 17.64 | 17.40 | 17.47 | 2037802 |
2014-04-09 | 17.49 | 17.57 | 17.45 | 17.46 | 1610902 |
2014-04-10 | 17.44 | 17.51 | 17.28 | 17.29 | 1673133 |
2014-04-11 | 17.25 | 17.34 | 17.17 | 17.22 | 1407672 |
2014-04-14 | 17.24 | 17.27 | 17.17 | 17.25 | 1489979 |
2014-04-15 | 17.27 | 17.32 | 17.18 | 17.25 | 1532607 |
2014-04-16 | 17.34 | 17.35 | 17.24 | 17.35 | 1128508 |
2014-04-17 | 17.34 | 17.35 | 17.21 | 17.24 | 1072292 |
2014-04-21 | 17.24 | 17.29 | 17.20 | 17.24 | 1327073 |
2014-04-22 | 17.29 | 17.31 | 17.21 | 17.27 | 1524387 |
2014-04-23 | 17.26 | 17.32 | 17.21 | 17.29 | 1300915 |
2014-04-24 | 17.34 | 17.36 | 17.21 | 17.24 | 1847800 |
2014-04-25 | 17.22 | 17.30 | 17.18 | 17.27 | 1385315 |
2014-04-28 | 17.27 | 17.29 | 17.07 | 17.10 | 1605349 |
2014-04-29 | 17.08 | 17.10 | 17.03 | 17.06 | 1753024 |
2014-04-30 | 17.07 | 17.29 | 17.03 | 17.17 | 2506468 |
2014-05-01 | 17.20 | 17.29 | 17.13 | 17.23 | 1334314 |
2014-05-02 | 17.26 | 17.41 | 17.18 | 17.19 | 2012095 |
2014-05-05 | 17.14 | 17.36 | 17.04 | 17.35 | 2356892 |
2014-05-06 | 17.25 | 17.35 | 16.75 | 16.87 | 4158190 |
2014-05-07 | 16.78 | 16.92 | 16.74 | 16.75 | 3035790 |
2014-05-08 | 16.76 | 16.79 | 16.58 | 16.61 | 3098840 |
2014-05-09 | 16.60 | 16.68 | 16.49 | 16.51 | 3578831 |
2014-05-12 | 16.50 | 16.64 | 16.49 | 16.55 | 3274682 |
2014-05-13 | 16.60 | 16.67 | 16.47 | 16.50 | 2962673 |
2014-05-14 | 16.66 | 16.95 | 16.59 | 16.89 | 2572898 |
2014-05-15 | 16.62 | 16.94 | 16.62 | 16.86 | 1861482 |
2014-05-16 | 16.91 | 16.91 | 16.76 | 16.88 | 1602246 |
2014-05-19 | 16.88 | 17.00 | 16.82 | 17.00 | 1786003 |
2014-05-20 | 17.13 | 17.16 | 16.97 | 17.02 | 1864698 |
2014-05-21 | 17.01 | 17.10 | 16.95 | 17.06 | 1451045 |
2014-05-22 | 17.11 | 17.18 | 16.98 | 17.02 | 1598488 |
2014-05-23 | 17.07 | 17.08 | 16.98 | 17.06 | 1432330 |
2014-05-27 | 17.14 | 17.20 | 17.00 | 17.10 | 1639427 |
2014-05-28 | 17.12 | 17.22 | 17.07 | 17.14 | 1649003 |
2014-05-29 | 17.22 | 17.29 | 17.11 | 17.15 | 1416151 |
2014-05-30 | 17.16 | 17.26 | 17.07 | 17.24 | 4816869 |
2014-06-02 | 17.26 | 17.30 | 17.09 | 17.17 | 1778767 |
2014-06-03 | 17.11 | 17.16 | 17.01 | 17.11 | 2001596 |
2014-06-04 | 17.12 | 17.15 | 17.00 | 17.12 | 2006127 |
2014-06-05 | 17.02 | 17.19 | 17.02 | 17.17 | 1492627 |
2014-06-06 | 17.24 | 17.28 | 17.16 | 17.26 | 1891939 |
2014-06-09 | 17.25 | 17.39 | 17.25 | 17.32 | 1737020 |
2014-06-10 | 17.30 | 17.36 | 17.19 | 17.22 | 2515722 |
2014-06-11 | 17.21 | 17.25 | 17.14 | 17.21 | 1693049 |
2014-06-12 | 16.92 | 17.05 | 16.85 | 17.05 | 2384698 |
2014-06-13 | 17.07 | 17.16 | 16.96 | 17.01 | 2218199 |
2014-06-16 | 17.01 | 17.08 | 16.95 | 17.04 | 1864653 |
2014-06-17 | 17.04 | 17.30 | 17.04 | 17.25 | 3312499 |
2014-06-18 | 17.17 | 17.35 | 17.09 | 17.31 | 2236601 |
2014-06-19 | 17.35 | 17.38 | 17.20 | 17.32 | 2303917 |
2014-06-20 | 17.30 | 17.32 | 17.16 | 17.17 | 2522579 |
2014-06-23 | 17.15 | 17.22 | 17.09 | 17.22 | 2155809 |
2014-06-24 | 17.23 | 17.23 | 17.03 | 17.10 | 2497299 |
2014-06-25 | 17.12 | 17.23 | 17.08 | 17.12 | 2413540 |
2014-06-26 | 17.14 | 17.54 | 17.12 | 17.47 | 3669039 |
2014-06-27 | 17.44 | 17.78 | 17.30 | 17.67 | 28820857 |
2014-06-30 | 17.84 | 17.92 | 17.63 | 17.86 | 4772667 |
2014-07-01 | 17.85 | 17.93 | 17.68 | 17.72 | 3227590 |
2014-07-02 | 17.74 | 17.89 | 17.66 | 17.80 | 2654158 |
2014-07-03 | 17.81 | 17.86 | 17.65 | 17.66 | 1995824 |
2014-07-07 | 17.64 | 17.75 | 17.57 | 17.73 | 3732087 |
2014-07-08 | 17.72 | 17.73 | 17.50 | 17.60 | 1822075 |
2014-07-09 | 17.63 | 17.66 | 17.31 | 17.32 | 5360624 |
2014-07-10 | 17.24 | 17.31 | 17.09 | 17.29 | 4788539 |
2014-07-11 | 17.25 | 17.31 | 17.22 | 17.26 | 1344882 |
2014-07-14 | 17.29 | 17.43 | 17.28 | 17.36 | 1616955 |
2014-07-15 | 17.43 | 17.49 | 17.39 | 17.40 | 1798165 |
2014-07-16 | 16.99 | 17.05 | 16.93 | 17.02 | 18390424 |
2014-07-17 | 17.01 | 17.08 | 16.99 | 17.00 | 3730499 |
2014-07-18 | 17.06 | 17.12 | 17.01 | 17.03 | 1974694 |
2014-07-21 | 17.10 | 17.07 | 17.02 | 17.06 | 1512291 |
2014-07-22 | 17.08 | 17.14 | 17.01 | 17.01 | 2554304 |
2014-07-23 | 17.02 | 17.09 | 16.99 | 17.05 | 3120411 |
2014-07-24 | 17.08 | 17.15 | 17.04 | 17.13 | 1496376 |
2014-07-25 | 17.14 | 17.20 | 17.13 | 17.18 | 1253640 |
2014-07-28 | 17.20 | 17.20 | 17.10 | 17.15 | 1108423 |
2014-07-29 | 17.13 | 17.19 | 17.03 | 17.03 | 1464908 |
2014-07-30 | 17.08 | 17.10 | 16.92 | 16.97 | 1853051 |
2014-07-31 | 16.90 | 16.92 | 16.71 | 16.71 | 2661435 |
2014-08-01 | 16.68 | 16.81 | 16.65 | 16.73 | 2309633 |
2014-08-04 | 16.75 | 16.82 | 16.70 | 16.80 | 1590851 |
2014-08-05 | 16.53 | 16.55 | 16.21 | 16.41 | 5984952 |
2014-08-06 | 16.29 | 16.58 | 16.29 | 16.57 | 3535894 |
2014-08-07 | 16.59 | 16.74 | 16.46 | 16.49 | 2640143 |
2014-08-08 | 16.59 | 16.62 | 16.45 | 16.62 | 2257883 |
2014-08-11 | 16.65 | 16.78 | 16.65 | 16.67 | 1093113 |
2014-08-12 | 16.65 | 16.72 | 16.64 | 16.71 | 1272702 |
2014-08-13 | 16.57 | 16.76 | 16.57 | 16.74 | 1326568 |
2014-08-14 | 16.79 | 16.82 | 16.69 | 16.79 | 1642672 |
2014-08-15 | 16.81 | 16.84 | 16.73 | 16.81 | 1471403 |
2014-08-18 | 16.85 | 16.96 | 16.84 | 16.93 | 1173774 |
2014-08-19 | 16.93 | 16.99 | 16.85 | 16.89 | 1386226 |
2014-08-20 | 16.93 | 17.01 | 16.92 | 16.98 | 2003992 |
2014-08-21 | 17.00 | 17.03 | 16.95 | 16.96 | 1438192 |
2014-08-22 | 16.98 | 17.03 | 16.93 | 16.95 | 797097 |
2014-08-25 | 17.00 | 17.00 | 16.89 | 16.99 | 1613186 |
2014-08-26 | 17.03 | 17.03 | 16.94 | 16.97 | 1401572 |
2014-08-27 | 17.03 | 17.08 | 16.97 | 17.06 | 1382469 |
2014-08-28 | 17.06 | 17.11 | 16.97 | 17.10 | 1188813 |
2014-08-29 | 17.10 | 17.24 | 17.07 | 17.15 | 1562412 |
2014-09-02 | 17.17 | 17.17 | 17.05 | 17.11 | 1311450 |
2014-09-03 | 17.17 | 17.17 | 17.02 | 17.04 | 1166160 |
2014-09-04 | 17.08 | 17.10 | 17.00 | 17.04 | 1441627 |
2014-09-05 | 17.06 | 17.08 | 16.98 | 17.05 | 911913 |
2014-09-08 | 17.05 | 17.10 | 16.98 | 17.04 | 1101001 |
2014-09-09 | 17.03 | 17.10 | 17.00 | 17.10 | 2352694 |
2014-09-10 | 17.08 | 17.09 | 17.04 | 17.04 | 1878823 |
2014-09-11 | 16.71 | 16.80 | 16.62 | 16.67 | 1312398 |
2014-09-12 | 16.68 | 16.71 | 16.55 | 16.58 | 1495549 |
2014-09-15 | 16.60 | 16.62 | 16.36 | 16.42 | 2014501 |
2014-09-16 | 16.36 | 16.48 | 16.26 | 16.38 | 1742012 |
2014-09-17 | 16.41 | 16.58 | 16.38 | 16.50 | 1160314 |
2014-09-18 | 16.52 | 16.59 | 16.40 | 16.45 | 2508264 |
2014-09-19 | 16.50 | 16.53 | 16.32 | 16.35 | 3341856 |
2014-09-22 | 16.35 | 16.44 | 16.22 | 16.27 | 2187700 |
2014-09-23 | 16.25 | 16.48 | 16.23 | 16.25 | 2535404 |
2014-09-24 | 16.21 | 16.42 | 16.20 | 16.40 | 3511838 |
2014-09-25 | 16.44 | 16.44 | 16.11 | 16.12 | 2690107 |
2014-09-26 | 16.14 | 16.24 | 16.06 | 16.20 | 3003419 |
2014-09-29 | 16.14 | 16.23 | 16.02 | 16.17 | 3427892 |
2014-09-30 | 16.30 | 16.32 | 16.13 | 16.16 | 3780135 |
2014-10-01 | 16.17 | 16.27 | 16.07 | 16.21 | 3645966 |
2014-10-02 | 16.26 | 16.31 | 16.05 | 16.14 | 2046441 |
2014-10-03 | 16.19 | 16.25 | 16.10 | 16.19 | 4642655 |
2014-10-06 | 16.21 | 16.27 | 16.13 | 16.20 | 1350527 |
2014-10-07 | 16.16 | 16.29 | 16.11 | 16.14 | 2368245 |
2014-10-08 | 16.07 | 16.23 | 15.94 | 16.15 | 2102026 |
2014-10-09 | 16.13 | 16.19 | 15.91 | 15.93 | 2455452 |
2014-10-10 | 15.96 | 15.98 | 15.11 | 15.44 | 4699989 |
2014-10-13 | 15.40 | 15.62 | 15.28 | 15.29 | 3590047 |
2014-10-14 | 15.30 | 15.46 | 15.22 | 15.39 | 3515786 |
2014-10-15 | 15.22 | 15.33 | 14.68 | 15.16 | 5205118 |
2014-10-16 | 15.01 | 15.72 | 14.93 | 15.69 | 5134611 |
2014-10-17 | 15.82 | 16.08 | 15.75 | 15.91 | 2933264 |
2014-10-20 | 15.94 | 16.06 | 15.90 | 16.01 | 1938380 |
2014-10-21 | 16.05 | 16.08 | 15.94 | 16.08 | 3307834 |
2014-10-22 | 16.08 | 16.17 | 15.96 | 15.97 | 1761859 |
2014-10-23 | 16.10 | 16.10 | 15.90 | 15.93 | 2176911 |
2014-10-24 | 15.97 | 16.03 | 15.93 | 15.99 | 1050933 |
2014-10-27 | 15.92 | 15.94 | 15.83 | 15.89 | 1764915 |
2014-10-28 | 15.93 | 15.94 | 15.77 | 15.89 | 2379917 |
2014-10-29 | 15.91 | 16.00 | 15.82 | 15.91 | 1441227 |
2014-10-30 | 15.87 | 15.95 | 15.78 | 15.91 | 1491071 |
2014-10-31 | 15.99 | 16.01 | 15.94 | 15.99 | 1558382 |
2014-11-03 | 15.95 | 16.02 | 15.88 | 15.92 | 1709533 |
2014-11-04 | 16.00 | 16.02 | 15.85 | 15.92 | 1783649 |
2014-11-05 | 16.05 | 16.24 | 15.98 | 16.14 | 2043904 |
2014-11-06 | 16.20 | 16.25 | 16.01 | 16.13 | 1491636 |
2014-11-07 | 16.30 | 16.44 | 16.20 | 16.29 | 2281943 |
2014-11-10 | 16.32 | 16.39 | 16.28 | 16.33 | 992198 |
2014-11-11 | 16.34 | 16.45 | 16.27 | 16.33 | 2027018 |
2014-11-12 | 16.33 | 16.41 | 16.30 | 16.40 | 1071891 |
2014-11-13 | 16.18 | 16.44 | 16.18 | 16.40 | 274377 |
2014-11-14 | 16.37 | 16.44 | 16.30 | 16.38 | 1602299 |
2014-11-17 | 16.33 | 16.42 | 16.19 | 16.42 | 1627474 |
2014-11-18 | 16.45 | 16.45 | 16.18 | 16.33 | 1637896 |
2014-11-19 | 16.33 | 16.38 | 16.25 | 16.35 | 1869165 |
2014-11-20 | 16.36 | 16.42 | 16.27 | 16.41 | 1430756 |
2014-11-21 | 16.45 | 16.45 | 16.18 | 16.18 | 2104020 |
2014-11-24 | 16.26 | 16.38 | 16.25 | 16.34 | 1403029 |
2014-11-25 | 16.33 | 16.46 | 16.28 | 16.40 | 1479078 |
2014-11-26 | 16.45 | 16.48 | 16.30 | 16.43 | 1285868 |
2014-11-28 | 16.45 | 16.45 | 16.30 | 16.45 | 940652 |
2014-12-01 | 16.40 | 16.44 | 15.99 | 16.13 | 1742934 |
2014-12-02 | 16.33 | 16.34 | 16.05 | 16.07 | 1535960 |
2014-12-03 | 16.10 | 16.12 | 16.00 | 16.00 | 1542616 |
2014-12-04 | 16.00 | 16.09 | 15.95 | 16.04 | 1730065 |
2014-12-05 | 16.09 | 16.15 | 16.00 | 16.05 | 1338679 |
2014-12-08 | 16.11 | 16.19 | 15.91 | 15.97 | 2038785 |
2014-12-09 | 15.89 | 16.16 | 15.82 | 16.16 | 2929595 |
2014-12-10 | 16.16 | 16.22 | 16.12 | 16.17 | 4323832 |
2014-12-11 | 15.87 | 15.87 | 15.40 | 15.50 | 3420764 |
2014-12-12 | 15.38 | 15.39 | 15.12 | 15.13 | 4241031 |
2014-12-15 | 15.23 | 15.32 | 14.84 | 14.89 | 3907474 |
2014-12-16 | 14.75 | 14.93 | 14.63 | 14.66 | 4410876 |
2014-12-17 | 14.66 | 14.90 | 14.66 | 14.86 | 3101938 |
2014-12-18 | 15.50 | 15.82 | 15.19 | 15.81 | 4906938 |
2014-12-19 | 15.90 | 15.99 | 15.71 | 15.91 | 2932852 |
2014-12-22 | 15.90 | 15.94 | 15.66 | 15.77 | 2725497 |
2014-12-23 | 15.79 | 15.81 | 15.70 | 15.79 | 1894933 |
2014-12-24 | 15.80 | 15.86 | 15.75 | 15.86 | 1019148 |
2014-12-26 | 15.88 | 15.97 | 15.86 | 15.95 | 1530166 |
2014-12-29 | 15.90 | 15.93 | 15.74 | 15.79 | 2257525 |
2014-12-30 | 15.68 | 15.88 | 15.53 | 15.77 | 2846988 |
2014-12-31 | 15.89 | 15.90 | 15.57 | 15.61 | 3210830 |
2015-01-02 | 15.62 | 15.90 | 15.57 | 15.85 | 2265866 |
2015-01-05 | 15.83 | 15.85 | 15.63 | 15.72 | 2204099 |
2015-01-06 | 15.77 | 15.87 | 15.50 | 15.55 | 3288527 |
2015-01-07 | 15.73 | 15.73 | 15.60 | 15.64 | 2209538 |
2015-01-08 | 15.76 | 15.86 | 15.67 | 15.81 | 2082767 |
2015-01-09 | 15.80 | 15.94 | 15.70 | 15.84 | 2092157 |
2015-01-12 | 15.89 | 16.00 | 15.83 | 15.96 | 1832248 |
2015-01-13 | 16.00 | 16.08 | 15.65 | 15.78 | 1579283 |
2015-01-14 | 15.64 | 15.78 | 15.58 | 15.76 | 1606079 |
2015-01-15 | 15.98 | 15.99 | 15.64 | 15.66 | 2013620 |
2015-01-16 | 15.62 | 15.86 | 15.58 | 15.85 | 1913802 |
2015-01-20 | 15.97 | 16.06 | 15.80 | 15.99 | 2227411 |
2015-01-21 | 16.00 | 16.04 | 15.88 | 15.90 | 2136255 |
2015-01-22 | 16.00 | 16.00 | 15.63 | 15.63 | 3423820 |
2015-01-23 | 15.63 | 16.04 | 15.62 | 16.01 | 3165761 |
2015-01-26 | 16.22 | 16.45 | 16.02 | 16.35 | 3978737 |
2015-01-27 | 16.30 | 16.53 | 16.25 | 16.43 | 3000702 |
2015-01-28 | 16.53 | 16.56 | 16.36 | 16.39 | 2984262 |
2015-01-29 | 16.43 | 16.57 | 16.30 | 16.51 | 2111704 |
2015-01-30 | 16.46 | 16.80 | 16.35 | 16.65 | 3840560 |
2015-02-02 | 16.72 | 16.75 | 16.58 | 16.69 | 2839695 |
2015-02-03 | 16.61 | 16.88 | 16.61 | 16.84 | 3007228 |
2015-02-04 | 16.86 | 16.93 | 16.70 | 16.82 | 1780766 |
2015-02-05 | 16.91 | 16.93 | 16.77 | 16.89 | 1509935 |
2015-02-06 | 16.96 | 17.10 | 16.85 | 16.88 | 2638910 |
2015-02-09 | 17.08 | 17.08 | 16.77 | 16.84 | 2457359 |
2015-02-10 | 16.88 | 16.89 | 16.58 | 16.69 | 2103014 |
2015-02-11 | 16.50 | 16.68 | 16.43 | 16.60 | 1748887 |
2015-02-12 | 16.63 | 16.87 | 16.56 | 16.84 | 2101958 |
2015-02-13 | 16.93 | 16.96 | 16.70 | 16.85 | 1794585 |
2015-02-17 | 16.85 | 17.02 | 16.79 | 16.97 | 1797607 |
2015-02-18 | 16.98 | 17.01 | 16.81 | 16.88 | 1145181 |
2015-02-19 | 16.93 | 16.97 | 16.81 | 16.95 | 903133 |
2015-02-20 | 16.99 | 17.00 | 16.88 | 16.92 | 1271438 |
2015-02-23 | 16.94 | 17.05 | 16.92 | 17.05 | 1259842 |
2015-02-24 | 17.05 | 17.12 | 16.95 | 17.05 | 2083326 |
2015-02-25 | 17.12 | 17.13 | 16.98 | 17.02 | 2391392 |
2015-02-26 | 17.17 | 17.43 | 17.12 | 17.25 | 3293390 |
2015-02-27 | 17.34 | 17.39 | 17.25 | 17.30 | 2505535 |
2015-03-02 | 17.40 | 17.44 | 17.28 | 17.35 | 1924879 |
2015-03-03 | 17.35 | 17.50 | 17.34 | 17.47 | 2218285 |
2015-03-04 | 17.48 | 17.50 | 17.34 | 17.47 | 1540617 |
2015-03-05 | 17.53 | 17.59 | 17.39 | 17.59 | 2183719 |
2015-03-06 | 17.54 | 17.66 | 17.51 | 17.60 | 2726006 |
2015-03-09 | 17.68 | 17.68 | 17.54 | 17.55 | 2547887 |
2015-03-10 | 17.55 | 17.64 | 17.33 | 17.40 | 3238702 |
2015-03-11 | 17.02 | 17.06 | 16.71 | 16.82 | 3479831 |
2015-03-12 | 16.86 | 16.91 | 16.75 | 16.77 | 2587205 |
2015-03-13 | 16.79 | 16.90 | 16.75 | 16.84 | 1981778 |
2015-03-16 | 16.95 | 17.00 | 16.84 | 16.89 | 995212 |
2015-03-17 | 16.87 | 16.99 | 16.84 | 16.95 | 1434432 |
2015-03-18 | 16.89 | 16.95 | 16.72 | 16.88 | 1790610 |
2015-03-19 | 16.88 | 16.95 | 16.69 | 16.86 | 1204767 |
2015-03-20 | 16.98 | 17.06 | 16.93 | 17.03 | 2313866 |
2015-03-23 | 17.03 | 17.25 | 16.97 | 17.20 | 1878161 |
2015-03-24 | 17.26 | 17.36 | 17.11 | 17.17 | 1944018 |
2015-03-25 | 17.24 | 17.29 | 17.14 | 17.18 | 1005164 |
2015-03-26 | 17.18 | 17.24 | 17.09 | 17.20 | 2057792 |
2015-03-27 | 17.18 | 17.22 | 17.08 | 17.16 | 1527698 |
2015-03-30 | 17.09 | 17.21 | 17.06 | 17.12 | 2342649 |
2015-03-31 | 17.28 | 17.28 | 17.09 | 17.17 | 2279118 |
2015-04-01 | 17.19 | 17.20 | 17.07 | 17.17 | 1765539 |
2015-04-02 | 17.14 | 17.32 | 17.09 | 17.14 | 3426205 |
2015-04-06 | 17.09 | 17.35 | 17.09 | 17.30 | 2267277 |
2015-04-07 | 17.29 | 17.35 | 17.18 | 17.24 | 1059976 |
2015-04-08 | 17.23 | 17.32 | 17.10 | 17.29 | 2966778 |
2015-04-09 | 17.32 | 17.37 | 17.17 | 17.26 | 1880847 |
2015-04-10 | 17.29 | 17.36 | 17.09 | 17.14 | 2720247 |
2015-04-13 | 17.12 | 17.17 | 16.88 | 17.11 | 1794656 |
2015-04-14 | 17.09 | 17.24 | 17.08 | 17.19 | 1769409 |
2015-04-15 | 17.21 | 17.25 | 17.10 | 17.14 | 1352200 |
2015-04-16 | 17.13 | 17.22 | 17.02 | 17.16 | 1601791 |
2015-04-17 | 17.10 | 17.24 | 17.00 | 17.08 | 2644401 |
2015-04-20 | 17.10 | 17.21 | 17.07 | 17.11 | 1186508 |
2015-04-21 | 17.16 | 17.19 | 17.04 | 17.06 | 1410038 |
2015-04-22 | 17.07 | 17.17 | 17.03 | 17.14 | 1277081 |
2015-04-23 | 17.15 | 17.22 | 17.10 | 17.20 | 2430885 |
2015-04-24 | 17.19 | 17.22 | 17.02 | 17.21 | 1161148 |
2015-04-27 | 17.20 | 17.20 | 17.10 | 17.13 | 714934 |
2015-04-28 | 17.13 | 17.19 | 17.05 | 17.18 | 1017505 |
2015-04-29 | 17.19 | 17.19 | 17.10 | 17.15 | 1238469 |
2015-04-30 | 17.16 | 17.17 | 16.99 | 17.02 | 2123445 |
2015-05-01 | 17.00 | 17.06 | 16.83 | 16.95 | 2214815 |
2015-05-04 | 16.80 | 16.85 | 16.56 | 16.63 | 4637058 |
2015-05-05 | 16.44 | 16.53 | 16.12 | 16.24 | 3585343 |
2015-05-06 | 16.28 | 16.30 | 15.94 | 16.22 | 4581425 |
2015-05-07 | 16.23 | 16.44 | 16.20 | 16.42 | 2148334 |
2015-05-08 | 16.50 | 16.55 | 16.33 | 16.39 | 1187285 |
2015-05-11 | 16.39 | 16.56 | 16.38 | 16.45 | 2129735 |
2015-05-12 | 16.41 | 16.48 | 16.16 | 16.19 | 2081329 |
2015-05-13 | 16.19 | 16.42 | 16.19 | 16.36 | 1309361 |
2015-05-14 | 16.39 | 16.49 | 16.36 | 16.43 | 950058 |
2015-05-15 | 16.46 | 16.55 | 16.42 | 16.54 | 902293 |
2015-05-18 | 16.50 | 16.57 | 16.47 | 16.49 | 876270 |
2015-05-19 | 16.51 | 16.66 | 16.50 | 16.65 | 1133963 |
2015-05-20 | 16.65 | 16.74 | 16.55 | 16.57 | 1337718 |
2015-05-21 | 16.53 | 16.61 | 16.48 | 16.56 | 1530431 |
2015-05-22 | 16.57 | 16.65 | 16.56 | 16.62 | 829117 |
2015-05-26 | 16.61 | 16.65 | 16.51 | 16.55 | 1191606 |
2015-05-27 | 16.57 | 16.65 | 16.52 | 16.54 | 844012 |
2015-05-28 | 16.56 | 16.79 | 16.56 | 16.77 | 1367366 |
2015-05-29 | 16.78 | 16.79 | 16.70 | 16.75 | 983022 |
2015-06-01 | 16.79 | 16.80 | 16.53 | 16.56 | 1370317 |
2015-06-02 | 16.53 | 16.67 | 16.52 | 16.66 | 911921 |
2015-06-03 | 16.67 | 16.78 | 16.64 | 16.77 | 1172106 |
2015-06-04 | 16.80 | 16.80 | 16.57 | 16.60 | 1412882 |
2015-06-05 | 16.75 | 16.75 | 16.45 | 16.47 | 1767669 |
2015-06-08 | 16.45 | 16.46 | 16.31 | 16.39 | 1512438 |
2015-06-09 | 16.39 | 16.50 | 16.32 | 16.41 | 2032185 |
2015-06-10 | 16.44 | 16.49 | 16.37 | 16.42 | 1674890 |
2015-06-11 | 16.15 | 16.20 | 15.99 | 16.05 | 2296955 |
2015-06-12 | 16.05 | 16.13 | 16.02 | 16.07 | 1134635 |
2015-06-15 | 16.02 | 16.05 | 15.94 | 16.01 | 1503083 |
2015-06-16 | 15.99 | 16.03 | 15.95 | 16.02 | 912310 |
2015-06-17 | 16.01 | 16.10 | 16.00 | 16.03 | 1561869 |
2015-06-18 | 16.50 | 16.59 | 16.28 | 16.59 | 2785739 |
2015-06-19 | 16.70 | 16.70 | 16.51 | 16.58 | 1295140 |
2015-06-22 | 16.61 | 16.71 | 16.56 | 16.60 | 1190172 |
2015-06-23 | 16.64 | 16.72 | 16.60 | 16.66 | 1506995 |
2015-06-24 | 16.63 | 16.70 | 16.53 | 16.57 | 1016571 |
2015-06-25 | 16.58 | 16.66 | 16.49 | 16.50 | 1055483 |
2015-06-26 | 16.56 | 16.56 | 16.44 | 16.52 | 1329433 |
2015-06-29 | 16.42 | 16.43 | 16.27 | 16.34 | 1905769 |
2015-06-30 | 16.55 | 16.62 | 16.41 | 16.46 | 2228575 |
2015-07-01 | 16.59 | 16.69 | 16.47 | 16.48 | 2296542 |
2015-07-02 | 16.50 | 16.61 | 16.48 | 16.58 | 1136935 |
2015-07-06 | 16.52 | 16.61 | 16.43 | 16.54 | 1861267 |
2015-07-07 | 16.57 | 16.63 | 16.28 | 16.53 | 2226230 |
2015-07-08 | 16.45 | 16.50 | 16.27 | 16.31 | 1075976 |
2015-07-09 | 16.44 | 16.46 | 16.29 | 16.36 | 1507249 |
2015-07-10 | 16.46 | 16.56 | 16.37 | 16.44 | 972785 |
2015-07-13 | 16.45 | 16.55 | 16.45 | 16.53 | 627684 |
2015-07-14 | 16.48 | 16.58 | 16.48 | 16.57 | 627770 |
2015-07-15 | 16.54 | 16.59 | 16.46 | 16.50 | 1082937 |
2015-07-16 | 16.56 | 16.63 | 16.48 | 16.52 | 1126042 |
2015-07-17 | 16.62 | 16.65 | 16.45 | 16.48 | 582475 |
2015-07-20 | 16.48 | 16.52 | 16.38 | 16.41 | 496720 |
2015-07-21 | 16.38 | 16.44 | 16.30 | 16.36 | 657697 |
2015-07-22 | 16.35 | 16.42 | 16.26 | 16.33 | 981513 |
2015-07-23 | 16.36 | 16.38 | 16.06 | 16.08 | 1153006 |
2015-07-24 | 16.11 | 16.17 | 15.90 | 15.99 | 1472977 |
2015-07-27 | 15.95 | 16.00 | 15.67 | 15.72 | 2198747 |
2015-07-28 | 15.73 | 16.03 | 15.73 | 16.00 | 1319506 |
2015-07-29 | 16.02 | 16.18 | 15.98 | 16.13 | 1040667 |
2015-07-30 | 16.06 | 16.15 | 16.00 | 16.13 | 975028 |
2015-07-31 | 16.19 | 16.19 | 16.07 | 16.09 | 860431 |
2015-08-03 | 16.03 | 16.07 | 15.94 | 15.98 | 1257285 |
2015-08-04 | 16.15 | 16.22 | 15.93 | 15.95 | 1715113 |
2015-08-05 | 16.00 | 16.15 | 15.93 | 15.93 | 1672965 |
2015-08-06 | 15.94 | 16.06 | 15.92 | 16.04 | 1091799 |
2015-08-07 | 16.04 | 16.10 | 15.71 | 15.72 | 2369308 |
2015-08-10 | 15.75 | 16.05 | 15.72 | 16.05 | 2154771 |
2015-08-11 | 15.99 | 16.04 | 15.94 | 15.99 | 1819192 |
2015-08-12 | 15.85 | 16.11 | 15.84 | 16.09 | 1591715 |
2015-08-13 | 16.11 | 16.16 | 15.96 | 16.07 | 1149651 |
2015-08-14 | 16.02 | 16.17 | 15.98 | 16.09 | 1082724 |
2015-08-17 | 15.97 | 16.09 | 15.94 | 16.08 | 804288 |
2015-08-18 | 16.05 | 16.07 | 15.98 | 16.00 | 815014 |
2015-08-19 | 15.94 | 15.99 | 15.86 | 15.97 | 906090 |
2015-08-20 | 15.82 | 15.90 | 15.69 | 15.69 | 1319469 |
2015-08-21 | 15.62 | 15.73 | 15.38 | 15.39 | 2324733 |
2015-08-24 | 14.73 | 15.17 | 11.01 | 14.84 | 5138080 |
2015-08-25 | 15.19 | 15.28 | 14.84 | 14.85 | 2610697 |
2015-08-26 | 15.03 | 15.14 | 14.69 | 14.91 | 2963994 |
2015-08-27 | 15.12 | 15.39 | 15.09 | 15.37 | 1865300 |
2015-08-28 | 15.62 | 15.77 | 15.34 | 15.68 | 2282492 |
2015-08-31 | 15.64 | 15.82 | 15.55 | 15.77 | 1511777 |
2015-09-01 | 15.50 | 15.70 | 15.27 | 15.38 | 2152413 |
2015-09-02 | 15.50 | 15.69 | 15.34 | 15.38 | 1643798 |
2015-09-03 | 15.41 | 15.60 | 15.39 | 15.51 | 1307745 |
2015-09-04 | 15.40 | 15.47 | 15.33 | 15.42 | 1196488 |
2015-09-08 | 15.61 | 15.69 | 15.48 | 15.60 | 1646678 |
2015-09-09 | 15.70 | 15.76 | 15.28 | 15.32 | 1776224 |
2015-09-10 | 15.32 | 15.41 | 15.22 | 15.36 | 2196156 |
2015-09-11 | 14.90 | 15.02 | 14.75 | 14.86 | 2477906 |
2015-09-14 | 14.87 | 15.07 | 14.77 | 14.78 | 2110580 |
2015-09-15 | 14.71 | 14.82 | 14.71 | 14.78 | 1947393 |
2015-09-16 | 14.80 | 14.99 | 14.78 | 14.97 | 1237061 |
2015-09-17 | 14.95 | 15.23 | 14.88 | 14.99 | 1656529 |
2015-09-18 | 14.86 | 14.98 | 14.77 | 14.77 | 4605237 |
2015-09-21 | 14.80 | 14.98 | 14.80 | 14.88 | 1016959 |
2015-09-22 | 14.75 | 14.91 | 14.73 | 14.86 | 2092774 |
2015-09-23 | 14.85 | 15.00 | 14.84 | 14.86 | 1436177 |
2015-09-24 | 14.81 | 15.10 | 14.78 | 14.99 | 1650213 |
2015-09-25 | 15.05 | 15.18 | 15.00 | 15.05 | 1177788 |
2015-09-28 | 15.01 | 15.04 | 14.34 | 14.40 | 2971361 |
2015-09-29 | 14.48 | 14.52 | 13.98 | 14.06 | 4364460 |
2015-09-30 | 14.37 | 14.67 | 14.37 | 14.48 | 3475528 |
2015-10-01 | 14.74 | 15.24 | 14.59 | 15.09 | 3814476 |
2015-10-02 | 14.86 | 15.04 | 14.68 | 14.96 | 2614010 |
2015-10-05 | 15.01 | 15.26 | 15.00 | 15.07 | 1990408 |
2015-10-06 | 15.04 | 15.20 | 15.00 | 15.17 | 1560911 |
2015-10-07 | 15.25 | 15.47 | 15.24 | 15.38 | 1539651 |
2015-10-08 | 15.38 | 15.55 | 15.35 | 15.46 | 1364327 |
2015-10-09 | 15.43 | 15.56 | 15.34 | 15.38 | 1184169 |
2015-10-12 | 15.42 | 15.57 | 15.18 | 15.30 | 784447 |
2015-10-13 | 15.24 | 15.37 | 15.13 | 15.14 | 961215 |
2015-10-14 | 15.11 | 15.32 | 15.00 | 15.04 | 1197181 |
2015-10-15 | 15.05 | 15.17 | 14.93 | 15.10 | 1883982 |
2015-10-16 | 15.14 | 15.27 | 15.00 | 15.15 | 1168657 |
2015-10-19 | 15.06 | 15.24 | 15.05 | 15.20 | 986137 |
2015-10-20 | 15.22 | 15.26 | 15.15 | 15.20 | 848851 |
2015-10-21 | 15.18 | 15.30 | 15.03 | 15.05 | 1082999 |
2015-10-22 | 15.13 | 15.41 | 15.09 | 15.41 | 1436658 |
2015-10-23 | 15.48 | 15.58 | 15.44 | 15.55 | 784799 |
2015-10-26 | 15.59 | 15.60 | 15.33 | 15.37 | 942451 |
2015-10-27 | 15.30 | 15.37 | 15.00 | 15.11 | 1635361 |
2015-10-28 | 15.08 | 15.33 | 15.05 | 15.30 | 1908952 |
2015-10-29 | 15.24 | 15.41 | 15.23 | 15.25 | 1228326 |
2015-10-30 | 15.32 | 15.35 | 15.16 | 15.23 | 1036317 |
2015-11-02 | 15.24 | 15.41 | 15.21 | 15.38 | 959488 |
2015-11-03 | 15.30 | 15.56 | 15.30 | 15.48 | 994036 |
2015-11-04 | 15.65 | 15.78 | 15.49 | 15.52 | 1315271 |
2015-11-05 | 15.55 | 15.67 | 15.42 | 15.67 | 957642 |
2015-11-06 | 15.64 | 15.78 | 15.48 | 15.72 | 1630129 |
2015-11-09 | 15.85 | 15.85 | 15.63 | 15.66 | 1018945 |
2015-11-10 | 15.59 | 15.72 | 15.53 | 15.62 | 834794 |
2015-11-11 | 15.64 | 15.70 | 15.58 | 15.62 | 682446 |
2015-11-12 | 15.49 | 15.61 | 15.46 | 15.53 | 785767 |
2015-11-13 | 15.47 | 15.51 | 15.28 | 15.31 | 1140720 |
2015-11-16 | 15.32 | 15.61 | 15.30 | 15.60 | 927965 |
2015-11-17 | 15.60 | 15.72 | 15.52 | 15.56 | 1133616 |
2015-11-18 | 15.58 | 15.63 | 15.44 | 15.61 | 1395667 |
2015-11-19 | 15.60 | 15.73 | 15.50 | 15.72 | 744769 |
2015-11-20 | 15.74 | 15.80 | 15.55 | 15.61 | 931772 |
2015-11-23 | 15.65 | 15.78 | 15.60 | 15.74 | 882418 |
2015-11-24 | 15.68 | 15.91 | 15.65 | 15.84 | 1029782 |
2015-11-25 | 15.84 | 15.92 | 15.73 | 15.81 | 745395 |
2015-11-27 | 15.66 | 15.90 | 15.66 | 15.87 | 401398 |
2015-11-30 | 15.92 | 15.93 | 15.66 | 15.82 | 1826971 |
2015-12-01 | 15.88 | 15.97 | 15.73 | 15.87 | 1425885 |
2015-12-02 | 15.88 | 15.88 | 15.68 | 15.73 | 1233942 |
2015-12-03 | 15.78 | 15.85 | 15.66 | 15.68 | 1548635 |
2015-12-04 | 15.86 | 15.88 | 15.65 | 15.76 | 1454772 |
2015-12-07 | 15.76 | 15.79 | 15.30 | 15.36 | 1968566 |
2015-12-08 | 15.23 | 15.33 | 15.00 | 15.24 | 2949847 |
2015-12-09 | 15.20 | 15.35 | 14.80 | 14.88 | 2445204 |
2015-12-10 | 14.92 | 15.33 | 14.91 | 15.22 | 2919892 |
2015-12-11 | 14.67 | 14.84 | 14.31 | 14.39 | 2764194 |
2015-12-14 | 14.33 | 14.53 | 13.50 | 14.01 | 6466426 |
2015-12-15 | 13.98 | 14.35 | 13.79 | 14.23 | 3048547 |
2015-12-16 | 14.30 | 14.49 | 14.11 | 14.23 | 2418092 |
2015-12-17 | 14.25 | 14.58 | 14.25 | 14.28 | 2339724 |
2015-12-18 | 14.27 | 14.30 | 13.96 | 13.97 | 2368393 |
2015-12-21 | 14.08 | 14.25 | 14.00 | 14.08 | 1705265 |
2015-12-22 | 14.08 | 14.32 | 14.04 | 14.20 | 2540160 |
2015-12-23 | 14.33 | 14.67 | 14.26 | 14.63 | 2105908 |
2015-12-24 | 14.60 | 14.78 | 14.60 | 14.64 | 714611 |
2015-12-28 | 14.56 | 14.63 | 14.36 | 14.38 | 2166984 |
2015-12-29 | 14.51 | 14.64 | 14.26 | 14.39 | 1813616 |
2015-12-30 | 14.29 | 14.49 | 14.29 | 14.39 | 1805900 |
2015-12-31 | 14.42 | 14.55 | 14.25 | 14.25 | 2247106 |
2016-01-04 | 14.13 | 14.48 | 13.90 | 14.46 | 2784659 |
2016-01-05 | 14.46 | 14.67 | 14.32 | 14.59 | 1483387 |
2016-01-06 | 14.44 | 14.64 | 14.40 | 14.54 | 2168723 |
2016-01-07 | 14.33 | 14.43 | 14.04 | 14.08 | 2210695 |
2016-01-08 | 14.21 | 14.22 | 13.88 | 13.91 | 1902011 |
2016-01-11 | 13.94 | 14.04 | 13.78 | 13.82 | 2523906 |
2016-01-12 | 13.93 | 14.00 | 13.68 | 13.97 | 2419965 |
2016-01-13 | 14.02 | 14.06 | 13.54 | 13.59 | 2164477 |
2016-01-14 | 13.60 | 13.86 | 13.23 | 13.73 | 2070543 |
2016-01-15 | 13.41 | 13.53 | 13.14 | 13.49 | 3300536 |
2016-01-19 | 13.60 | 13.75 | 13.37 | 13.56 | 3162020 |
2016-01-20 | 13.20 | 13.38 | 12.71 | 13.22 | 3711436 |
2016-01-21 | 13.12 | 13.76 | 13.10 | 13.39 | 1953835 |
2016-01-22 | 13.62 | 13.90 | 13.50 | 13.80 | 1559425 |
2016-01-25 | 13.71 | 13.78 | 13.57 | 13.62 | 1624452 |
2016-01-26 | 13.69 | 13.93 | 13.65 | 13.85 | 1331468 |
2016-01-27 | 13.81 | 14.02 | 13.66 | 13.74 | 2095503 |
2016-01-28 | 13.92 | 13.96 | 13.67 | 13.76 | 1136209 |
2016-01-29 | 13.76 | 13.98 | 13.76 | 13.90 | 1353486 |
2016-02-01 | 13.75 | 14.05 | 13.65 | 13.94 | 942108 |
2016-02-02 | 13.79 | 13.92 | 13.61 | 13.71 | 1902329 |
2016-02-03 | 13.72 | 13.79 | 13.42 | 13.70 | 1865232 |
2016-02-04 | 13.69 | 13.78 | 13.60 | 13.61 | 1588215 |
2016-02-05 | 13.59 | 13.74 | 13.56 | 13.60 | 1575355 |
2016-02-08 | 13.47 | 13.50 | 12.99 | 13.08 | 3578233 |
2016-02-09 | 13.00 | 13.20 | 12.92 | 12.99 | 2270397 |
2016-02-10 | 12.98 | 13.06 | 12.81 | 12.82 | 2676051 |
2016-02-11 | 12.62 | 12.70 | 12.31 | 12.54 | 2831757 |
2016-02-12 | 12.64 | 12.99 | 12.64 | 12.87 | 2335386 |
2016-02-16 | 12.98 | 13.15 | 12.92 | 12.94 | 1789927 |
2016-02-17 | 13.07 | 13.44 | 13.07 | 13.21 | 1774483 |
2016-02-18 | 13.28 | 13.35 | 12.95 | 13.03 | 2390910 |
2016-02-19 | 12.96 | 13.03 | 12.69 | 12.75 | 2210483 |
2016-02-22 | 12.85 | 13.05 | 12.77 | 12.83 | 3643214 |
2016-02-23 | 12.83 | 12.95 | 12.71 | 12.92 | 1505792 |
2016-02-24 | 12.86 | 13.06 | 12.63 | 12.92 | 2100705 |
2016-02-25 | 12.95 | 13.60 | 12.95 | 13.39 | 2749160 |
2016-02-26 | 13.48 | 13.63 | 13.28 | 13.51 | 2112166 |
2016-02-29 | 13.46 | 13.78 | 13.46 | 13.66 | 2084226 |
2016-03-01 | 13.96 | 14.03 | 13.77 | 13.89 | 2243131 |
2016-03-02 | 13.91 | 14.14 | 13.75 | 13.89 | 2163919 |
2016-03-03 | 14.08 | 14.08 | 14.08 | 14.15 | 1979341 |
2016-03-04 | 14.15 | 14.15 | 14.10 | 14.19 | 2302840 |
2016-03-07 | 14.15 | 14.34 | 14.11 | 14.27 | 1764170 |
2016-03-08 | 14.24 | 14.24 | 13.98 | 14.27 | 2089911 |
2016-03-09 | 14.23 | 14.30 | 14.07 | 14.18 | 1543320 |
2016-03-10 | 14.14 | 14.14 | 14.14 | 14.01 | 2224597 |
2016-03-11 | 13.88 | 14.01 | 13.65 | 13.98 | 2304360 |
2016-03-14 | 13.94 | 14.01 | 13.83 | 13.94 | 1381048 |
2016-03-15 | 13.94 | 13.94 | 13.94 | 13.88 | 1346887 |
2016-03-16 | 13.86 | 14.11 | 13.86 | 14.06 | 1556453 |
2016-03-17 | 14.07 | 14.40 | 14.01 | 14.26 | 1307301 |
2016-03-18 | 14.28 | 14.44 | 14.14 | 14.28 | 1631774 |
2016-03-21 | 14.26 | 14.43 | 14.22 | 14.32 | 882535 |
2016-03-22 | 14.21 | 14.43 | 14.20 | 14.35 | 1022443 |
2016-03-23 | 14.36 | 14.45 | 14.15 | 14.18 | 1139961 |
2016-03-24 | 14.18 | 14.18 | 14.15 | 14.48 | 500 |
2016-03-28 | 14.48 | 14.48 | 14.48 | 14.48 | 5 |
2016-03-29 | 14.36 | 14.61 | 14.33 | 14.40 | 743614 |
2016-03-30 | 14.64 | 14.69 | 14.52 | 14.59 | 1354782 |
2016-03-31 | 14.68 | 14.86 | 14.63 | 14.59 | 2084782 |
2016-04-01 | 14.78 | 15.15 | 14.67 | 15.09 | 2210895 |
2016-04-04 | 15.08 | 15.08 | 14.86 | 14.95 | 1415668 |
2016-04-05 | 14.95 | 14.95 | 14.95 | 14.81 | 977710 |
2016-04-06 | 14.81 | 15.04 | 14.80 | 14.99 | 963038 |
2016-04-07 | 14.90 | 14.97 | 14.75 | 14.84 | 1022395 |
2016-04-08 | 14.92 | 15.05 | 14.87 | 14.89 | 953968 |
2016-04-11 | 14.92 | 15.05 | 14.89 | 14.97 | 1056026 |
2016-04-12 | 15.00 | 15.10 | 14.93 | 15.08 | 807357 |
2016-04-13 | 15.07 | 15.24 | 15.07 | 15.15 | 919491 |
2016-04-14 | 15.15 | 15.22 | 15.03 | 15.04 | 975367 |
2016-04-15 | 15.02 | 15.04 | 14.88 | 14.92 | 813119 |
2016-04-18 | 14.89 | 15.05 | 14.84 | 14.88 | 1468177 |
2016-04-19 | 14.96 | 15.05 | 14.91 | 15.03 | 766355 |
2016-04-20 | 15.05 | 15.14 | 14.97 | 15.07 | 884254 |
2016-04-21 | 15.04 | 15.11 | 14.88 | 14.89 | 1030474 |
2016-04-22 | 14.89 | 15.24 | 14.89 | 15.13 | 980125 |
2016-04-25 | 15.16 | 15.29 | 15.00 | 15.29 | 2274122 |
2016-04-26 | 15.29 | 15.34 | 15.24 | 15.29 | 842372 |
2016-04-27 | 15.28 | 15.45 | 15.26 | 15.38 | 1038916 |
2016-04-28 | 15.28 | 15.34 | 15.16 | 15.20 | 797307 |
2016-04-29 | 15.20 | 15.24 | 15.05 | 15.19 | 1032390 |
2016-05-02 | 15.18 | 15.30 | 15.15 | 15.18 | 847319 |
2016-05-03 | 15.19 | 15.19 | 14.96 | 15.08 | 1027122 |
2016-05-04 | 15.01 | 15.32 | 14.98 | 15.26 | 1051271 |
2016-05-05 | 15.28 | 15.32 | 15.08 | 15.09 | 834221 |
2016-05-06 | 15.03 | 15.22 | 15.01 | 15.17 | 661826 |
2016-05-09 | 15.20 | 15.30 | 15.03 | 15.12 | 1107139 |
2016-05-10 | 15.15 | 15.32 | 15.15 | 15.31 | 913003 |
2016-05-11 | 15.22 | 15.35 | 15.18 | 15.24 | 765175 |
2016-05-12 | 15.33 | 15.40 | 15.22 | 15.31 | 754424 |
2016-05-13 | 15.31 | 15.38 | 15.23 | 15.26 | 701244 |
2016-05-16 | 15.29 | 15.39 | 15.26 | 15.28 | 963966 |
2016-05-17 | 15.28 | 15.36 | 15.22 | 15.31 | 903581 |
2016-05-18 | 15.32 | 15.36 | 15.15 | 15.24 | 890202 |
2016-05-19 | 15.15 | 15.21 | 14.96 | 15.02 | 1428971 |
2016-05-20 | 15.12 | 15.30 | 15.05 | 15.19 | 1209575 |
2016-05-23 | 14.80 | 14.99 | 14.52 | 14.83 | 8842727 |
2016-05-24 | 14.96 | 15.07 | 14.82 | 15.01 | 4000650 |
2016-05-25 | 15.11 | 15.19 | 14.93 | 14.97 | 2152692 |
2016-05-26 | 15.01 | 15.04 | 14.77 | 14.82 | 4424891 |
2016-05-27 | 14.82 | 14.92 | 14.77 | 14.89 | 2359993 |
2016-05-31 | 14.95 | 14.96 | 14.79 | 14.84 | 2178852 |
2016-06-01 | 14.84 | 14.97 | 14.81 | 14.90 | 2230844 |
2016-06-02 | 14.87 | 14.91 | 14.78 | 14.85 | 2147019 |
2016-06-03 | 14.80 | 14.86 | 14.74 | 14.77 | 2374352 |
2016-06-06 | 14.81 | 14.85 | 14.72 | 14.76 | 2252692 |
2016-06-07 | 14.80 | 14.82 | 14.69 | 14.76 | 2293611 |
2016-06-08 | 14.81 | 14.83 | 14.57 | 14.63 | 3600906 |
2016-06-09 | 14.63 | 14.68 | 14.53 | 14.58 | 2418955 |
2016-06-10 | 14.56 | 14.61 | 14.43 | 14.49 | 2529490 |
2016-06-13 | 14.08 | 14.36 | 14.08 | 14.26 | 2960783 |
2016-06-14 | 14.25 | 14.30 | 13.98 | 14.01 | 2636633 |
2016-06-15 | 14.02 | 14.27 | 14.02 | 14.20 | 2540301 |
2016-06-16 | 14.09 | 14.20 | 14.01 | 14.18 | 1909634 |
2016-06-17 | 14.12 | 14.20 | 13.99 | 14.02 | 2735996 |
2016-06-20 | 14.20 | 14.24 | 14.11 | 14.13 | 3475899 |
2016-06-21 | 14.18 | 14.28 | 14.07 | 14.21 | 1795722 |
2016-06-22 | 14.24 | 14.33 | 14.22 | 14.28 | 1613541 |
2016-06-23 | 14.36 | 14.47 | 14.28 | 14.44 | 2586576 |
2016-06-24 | 14.07 | 14.41 | 13.99 | 14.25 | 2769896 |
2016-06-27 | 14.04 | 14.14 | 13.87 | 13.87 | 2565201 |
2016-06-28 | 14.00 | 14.17 | 13.93 | 14.11 | 2044965 |
2016-06-29 | 14.20 | 14.38 | 14.14 | 14.35 | 1462286 |
2016-06-30 | 14.52 | 14.55 | 14.08 | 14.20 | 4796281 |
2016-07-01 | 14.04 | 14.26 | 13.97 | 14.25 | 4397566 |
2016-07-05 | 14.08 | 14.18 | 14.03 | 14.16 | 3562867 |
2016-07-06 | 14.15 | 14.16 | 13.85 | 14.02 | 3876370 |
2016-07-07 | 13.97 | 14.11 | 13.96 | 14.01 | 2219381 |
2016-07-08 | 14.01 | 14.10 | 13.96 | 13.96 | 3266309 |
2016-07-11 | 13.97 | 14.10 | 13.96 | 14.06 | 2599281 |
2016-07-12 | 14.00 | 14.25 | 14.00 | 14.21 | 3093988 |
2016-07-13 | 14.17 | 14.23 | 14.14 | 14.21 | 2973266 |
2016-07-14 | 14.25 | 14.33 | 14.18 | 14.21 | 1497014 |
2016-07-15 | 14.20 | 14.33 | 14.20 | 14.30 | 1325894 |
2016-07-18 | 14.30 | 14.56 | 14.28 | 14.53 | 2105467 |
2016-07-19 | 14.45 | 14.70 | 14.45 | 14.68 | 2778203 |
2016-07-20 | 14.77 | 14.85 | 14.69 | 14.82 | 1683506 |
2016-07-21 | 14.88 | 15.01 | 14.83 | 14.92 | 3063241 |
2016-07-22 | 14.97 | 15.12 | 14.97 | 15.10 | 1797544 |
2016-07-25 | 15.10 | 15.31 | 15.05 | 15.28 | 3675449 |
2016-07-26 | 15.21 | 15.29 | 15.19 | 15.28 | 1731199 |
2016-07-27 | 15.29 | 15.29 | 15.20 | 15.26 | 1208120 |
2016-07-28 | 15.25 | 15.29 | 15.14 | 15.15 | 1833559 |
2016-07-29 | 15.16 | 15.22 | 15.10 | 15.14 | 1799436 |
2016-08-01 | 15.17 | 15.31 | 15.17 | 15.29 | 1800569 |
2016-08-02 | 15.25 | 15.27 | 15.10 | 15.12 | 2658325 |
2016-08-03 | 15.10 | 15.39 | 15.07 | 15.39 | 2210972 |
2016-08-04 | 15.43 | 15.56 | 15.32 | 15.54 | 2560606 |
2016-08-05 | 15.57 | 15.61 | 15.44 | 15.46 | 1378532 |
2016-08-08 | 15.50 | 15.60 | 15.45 | 15.47 | 2412678 |
2016-08-09 | 15.49 | 15.53 | 15.36 | 15.37 | 1273194 |
2016-08-10 | 15.32 | 15.48 | 15.30 | 15.41 | 1784276 |
2016-08-11 | 15.47 | 15.52 | 15.37 | 15.47 | 1436844 |
2016-08-12 | 15.48 | 15.50 | 15.42 | 15.46 | 853535 |
2016-08-15 | 15.51 | 15.51 | 15.44 | 15.47 | 1162835 |
2016-08-16 | 15.47 | 15.51 | 15.42 | 15.45 | 1337415 |
2016-08-17 | 15.49 | 15.62 | 15.43 | 15.56 | 1154595 |
2016-08-18 | 15.55 | 15.71 | 15.52 | 15.71 | 1407839 |
2016-08-19 | 15.64 | 15.75 | 15.62 | 15.68 | 1351315 |
2016-08-22 | 15.72 | 15.83 | 15.72 | 15.76 | 2059674 |
2016-08-23 | 15.81 | 15.94 | 15.78 | 15.92 | 1710524 |
2016-08-24 | 15.95 | 15.97 | 15.86 | 15.92 | 1600997 |
2016-08-25 | 15.94 | 15.98 | 15.88 | 15.93 | 1518035 |
2016-08-26 | 15.92 | 16.02 | 15.91 | 16.00 | 1775837 |
2016-08-29 | 16.01 | 16.11 | 16.00 | 16.11 | 1205516 |
2016-08-30 | 16.12 | 16.17 | 16.06 | 16.17 | 2320815 |
2016-08-31 | 16.19 | 16.19 | 16.02 | 16.16 | 1952555 |
2016-09-01 | 16.15 | 16.20 | 16.03 | 16.16 | 1769116 |
2016-09-02 | 16.18 | 16.40 | 16.17 | 16.39 | 2487371 |
2016-09-06 | 16.40 | 16.40 | 16.31 | 16.38 | 4698904 |
2016-09-07 | 16.42 | 16.43 | 16.24 | 16.40 | 1910720 |
2016-09-08 | 16.38 | 16.40 | 16.27 | 16.30 | 1767453 |
2016-09-09 | 16.29 | 16.29 | 15.86 | 15.87 | 2345973 |
2016-09-12 | 15.77 | 15.95 | 15.58 | 15.87 | 3719979 |
2016-09-13 | 15.47 | 15.58 | 15.30 | 15.36 | 4704817 |
2016-09-14 | 15.35 | 15.41 | 15.22 | 15.27 | 2015496 |
2016-09-15 | 15.28 | 15.61 | 15.26 | 15.50 | 2562848 |
2016-09-16 | 15.43 | 15.60 | 15.30 | 15.44 | 2609484 |
2016-09-19 | 15.52 | 15.77 | 15.47 | 15.54 | 2024715 |
2016-09-20 | 15.60 | 15.72 | 15.53 | 15.58 | 2163654 |
2016-09-21 | 15.59 | 15.74 | 15.48 | 15.57 | 1944320 |
2016-09-22 | 15.68 | 15.74 | 15.46 | 15.55 | 2440395 |
2016-09-23 | 15.46 | 15.57 | 15.46 | 15.57 | 1808094 |
2016-09-26 | 15.51 | 15.56 | 15.38 | 15.44 | 1370055 |
2016-09-27 | 15.49 | 15.50 | 15.39 | 15.50 | 1722615 |
2016-09-28 | 15.50 | 15.55 | 15.33 | 15.53 | 1849914 |
2016-09-29 | 15.54 | 15.65 | 15.46 | 15.46 | 2164978 |
2016-09-30 | 15.61 | 15.64 | 15.50 | 15.50 | 2604195 |
2016-10-03 | 15.55 | 15.60 | 15.48 | 15.54 | 3387281 |
2016-10-04 | 15.56 | 15.59 | 15.41 | 15.54 | 2260973 |
2016-10-05 | 15.54 | 15.62 | 15.54 | 15.54 | 2007998 |
2016-10-06 | 15.53 | 15.55 | 15.44 | 15.44 | 1700149 |
2016-10-07 | 15.47 | 15.51 | 15.41 | 15.50 | 840779 |
2016-10-10 | 15.50 | 15.55 | 15.46 | 15.48 | 878774 |
2016-10-11 | 15.47 | 15.48 | 15.30 | 15.34 | 1726065 |
2016-10-12 | 15.33 | 15.50 | 15.31 | 15.42 | 874659 |
2016-10-13 | 15.35 | 15.42 | 15.22 | 15.37 | 1345762 |
2016-10-14 | 15.42 | 15.50 | 15.13 | 15.24 | 2615014 |
2016-10-17 | 15.20 | 15.31 | 15.16 | 15.16 | 2642477 |
2016-10-18 | 15.16 | 15.31 | 15.16 | 15.23 | 1737310 |
2016-10-19 | 15.29 | 15.41 | 15.23 | 15.40 | 1256928 |
2016-10-20 | 15.37 | 15.37 | 15.23 | 15.30 | 1880555 |
2016-10-21 | 15.30 | 15.43 | 15.22 | 15.34 | 1266078 |
2016-10-24 | 15.44 | 15.48 | 15.39 | 15.44 | 1425095 |
2016-10-25 | 15.43 | 15.66 | 15.40 | 15.63 | 2892545 |
2016-10-26 | 15.58 | 15.59 | 15.42 | 15.55 | 3171847 |
2016-10-27 | 15.53 | 15.56 | 15.36 | 15.39 | 2254450 |
2016-10-28 | 15.46 | 15.52 | 15.38 | 15.48 | 1967415 |
2016-10-31 | 15.48 | 15.49 | 15.28 | 15.30 | 1372805 |
2016-11-01 | 15.30 | 15.33 | 15.13 | 15.16 | 2266305 |
2016-11-02 | 15.12 | 15.27 | 15.05 | 15.23 | 2211083 |
2016-11-03 | 15.19 | 15.30 | 15.10 | 15.22 | 2587896 |
2016-11-04 | 15.21 | 15.39 | 15.20 | 15.27 | 2294940 |
2016-11-07 | 15.39 | 15.40 | 15.18 | 15.26 | 1552416 |
2016-11-08 | 15.26 | 15.29 | 15.21 | 15.25 | 1727184 |
2016-11-09 | 15.02 | 15.54 | 15.01 | 15.41 | 2738404 |
2016-11-10 | 15.54 | 15.68 | 15.49 | 15.53 | 2746781 |
2016-11-11 | 15.50 | 15.56 | 15.44 | 15.49 | 1358451 |
2016-11-14 | 15.53 | 15.53 | 15.42 | 15.47 | 3070483 |
2016-11-15 | 15.41 | 15.58 | 15.38 | 15.49 | 1916399 |
2016-11-16 | 15.50 | 15.57 | 15.47 | 15.52 | 1475363 |
2016-11-17 | 15.56 | 15.68 | 15.53 | 15.64 | 2119694 |
2016-11-18 | 15.70 | 15.72 | 15.57 | 15.70 | 2716019 |
2016-11-21 | 15.78 | 15.88 | 15.66 | 15.73 | 4284074 |
2016-11-22 | 15.80 | 15.87 | 15.76 | 15.78 | 2046687 |
2016-11-23 | 15.80 | 15.80 | 15.72 | 15.76 | 785996 |
2016-11-25 | 15.83 | 16.24 | 15.81 | 16.24 | 1820176 |
2016-11-28 | 16.23 | 16.24 | 15.92 | 15.95 | 1772581 |
2016-11-29 | 16.01 | 16.04 | 15.93 | 16.02 | 1552349 |
2016-11-30 | 16.10 | 16.10 | 16.00 | 16.04 | 1645743 |
2016-12-01 | 16.13 | 16.14 | 16.00 | 16.04 | 1752154 |
2016-12-02 | 16.04 | 16.13 | 15.94 | 16.08 | 1705425 |
2016-12-05 | 16.18 | 16.20 | 16.07 | 16.14 | 1593050 |
2016-12-06 | 16.25 | 16.31 | 16.07 | 16.31 | 2553428 |
2016-12-07 | 16.28 | 16.30 | 16.13 | 16.15 | 2029788 |
2016-12-08 | 16.15 | 16.38 | 16.10 | 16.38 | 2866807 |
2016-12-09 | 16.44 | 16.85 | 16.30 | 16.79 | 5386544 |
2016-12-12 | 16.79 | 16.91 | 16.67 | 16.86 | 4766433 |
2016-12-13 | 16.53 | 16.58 | 16.21 | 16.34 | 4627128 |
2016-12-14 | 16.25 | 16.37 | 15.95 | 16.00 | 4376983 |
2016-12-15 | 15.98 | 16.10 | 15.64 | 15.68 | 4523626 |
2016-12-16 | 15.68 | 15.93 | 15.48 | 15.87 | 6995235 |
2016-12-19 | 15.91 | 16.07 | 15.80 | 15.98 | 2287440 |
2016-12-20 | 16.00 | 16.22 | 15.93 | 16.10 | 2189944 |
2016-12-21 | 16.10 | 16.25 | 16.01 | 16.15 | 2702354 |
2016-12-22 | 16.15 | 16.21 | 15.98 | 16.15 | 1790341 |
2016-12-23 | 16.18 | 16.19 | 16.06 | 16.16 | 1484966 |
2016-12-27 | 16.20 | 16.27 | 16.16 | 16.25 | 2054669 |
2016-12-28 | 16.25 | 16.32 | 16.19 | 16.22 | 2445942 |
2016-12-29 | 16.25 | 16.56 | 16.22 | 16.56 | 2291639 |
2016-12-30 | 16.66 | 16.66 | 16.33 | 16.49 | 3787063 |
2017-01-03 | 16.44 | 16.56 | 16.30 | 16.42 | 19116175 |
2017-01-04 | 16.53 | 17.01 | 16.53 | 16.97 | 6785330 |
2017-01-05 | 17.00 | 17.02 | 16.61 | 16.70 | 4101135 |
2017-01-06 | 16.75 | 16.96 | 16.58 | 16.91 | 4341671 |
2017-01-09 | 16.90 | 16.91 | 16.60 | 16.75 | 3362763 |
2017-01-10 | 16.76 | 16.91 | 16.62 | 16.80 | 7589759 |
2017-01-11 | 16.85 | 16.88 | 16.70 | 16.84 | 3159769 |
2017-01-12 | 16.84 | 16.85 | 16.74 | 16.83 | 1918529 |
2017-01-13 | 16.89 | 17.00 | 16.81 | 16.97 | 2919414 |
2017-01-17 | 16.95 | 17.01 | 16.85 | 16.90 | 2875244 |
2017-01-18 | 16.94 | 17.01 | 16.87 | 16.99 | 2353492 |
2017-01-19 | 16.99 | 17.01 | 16.80 | 16.84 | 2574156 |
2017-01-20 | 16.84 | 17.01 | 16.80 | 16.82 | 2173002 |
2017-01-23 | 16.83 | 16.96 | 16.79 | 16.86 | 2510992 |
2017-01-24 | 16.88 | 17.02 | 16.87 | 16.98 | 3877382 |
2017-01-25 | 17.05 | 17.05 | 16.92 | 17.01 | 1644491 |
2017-01-26 | 17.00 | 17.00 | 16.93 | 16.97 | 1308072 |
2017-01-27 | 16.99 | 17.02 | 16.88 | 16.99 | 1573529 |
2017-01-30 | 16.95 | 16.96 | 16.75 | 16.94 | 1723428 |
2017-01-31 | 16.94 | 16.97 | 16.81 | 16.90 | 1768740 |
2017-02-01 | 16.93 | 17.04 | 16.91 | 16.97 | 1403351 |
2017-02-02 | 16.97 | 17.02 | 16.82 | 16.89 | 2181079 |
2017-02-03 | 16.95 | 17.27 | 16.91 | 17.14 | 2262131 |
2017-02-06 | 17.00 | 17.34 | 17.00 | 17.30 | 2703187 |
2017-02-07 | 17.29 | 17.40 | 17.21 | 17.38 | 2431698 |
2017-02-08 | 17.33 | 17.38 | 17.12 | 17.31 | 2512458 |
2017-02-09 | 17.37 | 17.41 | 17.33 | 17.38 | 1549848 |
2017-02-10 | 17.40 | 17.54 | 17.33 | 17.47 | 2561580 |
2017-02-13 | 17.46 | 17.60 | 17.45 | 17.58 | 5523798 |
2017-02-14 | 17.55 | 17.62 | 17.50 | 17.59 | 4442176 |
2017-02-15 | 17.59 | 17.68 | 17.53 | 17.68 | 2890608 |
2017-02-16 | 17.58 | 17.73 | 17.57 | 17.69 | 2589428 |
2017-02-17 | 17.69 | 17.72 | 17.61 | 17.66 | 2787185 |
2017-02-21 | 17.72 | 17.75 | 17.66 | 17.70 | 3788418 |
2017-02-22 | 17.71 | 17.79 | 17.65 | 17.75 | 4072300 |
2017-02-23 | 17.85 | 17.86 | 17.73 | 17.78 | 3607068 |
2017-02-24 | 17.72 | 17.79 | 17.64 | 17.79 | 2585855 |
2017-02-27 | 17.81 | 17.81 | 17.69 | 17.79 | 2688493 |
2017-02-28 | 17.79 | 17.81 | 17.69 | 17.75 | 2245964 |
2017-03-01 | 17.85 | 17.87 | 17.77 | 17.81 | 3034183 |
2017-03-02 | 17.83 | 17.84 | 17.71 | 17.78 | 2801785 |
2017-03-03 | 17.80 | 17.80 | 17.72 | 17.75 | 2295228 |
2017-03-06 | 17.77 | 17.79 | 17.70 | 17.71 | 2048246 |
2017-03-07 | 17.73 | 17.78 | 17.68 | 17.72 | 2435623 |
2017-03-08 | 17.74 | 17.79 | 17.68 | 17.71 | 2506205 |
2017-03-09 | 17.75 | 17.75 | 17.56 | 17.61 | 2838727 |
2017-03-10 | 17.66 | 17.75 | 17.58 | 17.66 | 2668770 |
2017-03-13 | 17.29 | 17.34 | 17.12 | 17.23 | 3516678 |
2017-03-14 | 17.23 | 17.29 | 17.13 | 17.19 | 2790929 |
2017-03-15 | 17.18 | 17.33 | 17.17 | 17.30 | 3833224 |
2017-03-16 | 17.46 | 17.46 | 17.18 | 17.18 | 2209234 |
2017-03-17 | 17.22 | 17.27 | 17.19 | 17.23 | 1472498 |
2017-03-20 | 17.24 | 17.49 | 17.23 | 17.44 | 2384458 |
2017-03-21 | 17.48 | 17.55 | 17.18 | 17.24 | 1500581 |
2017-03-22 | 17.21 | 17.40 | 17.17 | 17.28 | 1863128 |
2017-03-23 | 17.34 | 17.41 | 17.26 | 17.34 | 1617875 |
2017-03-24 | 17.34 | 17.49 | 17.28 | 17.37 | 1360115 |
2017-03-27 | 17.25 | 17.37 | 17.17 | 17.29 | 1948892 |
2017-03-28 | 17.32 | 17.42 | 17.25 | 17.28 | 2202352 |
2017-03-29 | 17.30 | 17.38 | 17.22 | 17.28 | 1602828 |
2017-03-30 | 17.32 | 17.36 | 17.23 | 17.31 | 1611427 |
2017-03-31 | 17.40 | 17.60 | 17.31 | 17.38 | 5225400 |
2017-04-03 | 17.40 | 17.52 | 17.36 | 17.48 | 1746420 |
2017-04-04 | 17.44 | 17.65 | 17.44 | 17.58 | 2069232 |
2017-04-05 | 17.61 | 17.66 | 17.49 | 17.55 | 2014214 |
2017-04-06 | 17.53 | 17.70 | 17.47 | 17.64 | 1777811 |
2017-04-07 | 17.57 | 17.70 | 17.54 | 17.59 | 1157067 |
2017-04-10 | 17.60 | 17.65 | 17.45 | 17.51 | 1943906 |
2017-04-11 | 17.51 | 17.60 | 17.49 | 17.60 | 1156890 |
2017-04-12 | 17.56 | 17.59 | 17.50 | 17.53 | 1259523 |
2017-04-13 | 17.53 | 17.59 | 17.45 | 17.47 | 1235818 |
2017-04-17 | 17.45 | 17.53 | 17.40 | 17.52 | 1016133 |
2017-04-18 | 17.45 | 17.48 | 17.34 | 17.42 | 1281521 |
2017-04-19 | 17.45 | 17.50 | 17.35 | 17.38 | 950592 |
2017-04-20 | 17.34 | 17.45 | 17.33 | 17.43 | 1235272 |
2017-04-21 | 17.47 | 17.55 | 17.37 | 17.40 | 1480962 |
2017-04-24 | 17.48 | 17.51 | 17.39 | 17.42 | 1930666 |
2017-04-25 | 17.47 | 17.52 | 17.44 | 17.45 | 1149873 |
2017-04-26 | 17.47 | 17.58 | 17.44 | 17.48 | 1076054 |
2017-04-27 | 17.52 | 17.60 | 17.46 | 17.46 | 1020759 |
2017-04-28 | 17.53 | 17.61 | 17.47 | 17.60 | 1371530 |
2017-05-01 | 17.57 | 17.59 | 17.42 | 17.54 | 2347588 |
2017-05-02 | 17.44 | 17.68 | 17.44 | 17.53 | 1824822 |
2017-05-03 | 17.27 | 17.35 | 16.61 | 16.79 | 8681751 |
2017-05-04 | 16.80 | 16.90 | 16.61 | 16.68 | 3476416 |
2017-05-05 | 16.70 | 16.74 | 16.55 | 16.62 | 2830749 |
2017-05-08 | 16.60 | 16.65 | 16.48 | 16.59 | 3138255 |
2017-05-09 | 16.61 | 16.63 | 16.29 | 16.34 | 3444338 |
2017-05-10 | 16.32 | 16.45 | 16.28 | 16.40 | 2740922 |
2017-05-11 | 16.40 | 16.41 | 16.25 | 16.39 | 2106315 |
2017-05-12 | 16.40 | 16.41 | 16.22 | 16.33 | 2232243 |
2017-05-15 | 16.29 | 16.52 | 16.28 | 16.44 | 2076265 |
2017-05-16 | 16.50 | 16.55 | 16.33 | 16.54 | 2541742 |
2017-05-17 | 16.44 | 16.49 | 16.33 | 16.42 | 2568233 |
2017-05-18 | 16.44 | 16.49 | 16.27 | 16.40 | 1973355 |
2017-05-19 | 16.50 | 16.62 | 16.30 | 16.48 | 1991186 |
2017-05-22 | 16.62 | 16.62 | 16.49 | 16.56 | 1199431 |
2017-05-23 | 16.60 | 16.82 | 16.55 | 16.75 | 1580688 |
2017-05-24 | 16.78 | 16.86 | 16.76 | 16.85 | 1623887 |
2017-05-25 | 16.82 | 16.96 | 16.77 | 16.77 | 1271828 |
2017-05-26 | 16.77 | 16.87 | 16.75 | 16.79 | 964706 |
2017-05-30 | 16.83 | 16.86 | 16.72 | 16.77 | 2106249 |
2017-05-31 | 16.79 | 16.82 | 16.63 | 16.65 | 1674631 |
2017-06-01 | 16.65 | 16.85 | 16.62 | 16.80 | 1104559 |
2017-06-02 | 16.82 | 16.86 | 16.75 | 16.83 | 866931 |
2017-06-05 | 16.85 | 16.87 | 16.75 | 16.79 | 954098 |
2017-06-06 | 16.78 | 16.81 | 16.62 | 16.69 | 1466559 |
2017-06-07 | 16.74 | 16.87 | 16.71 | 16.74 | 1323179 |
2017-06-08 | 16.74 | 16.80 | 16.61 | 16.67 | 1554908 |
2017-06-09 | 16.70 | 16.82 | 16.68 | 16.81 | 1552438 |
2017-06-12 | 16.81 | 16.86 | 16.66 | 16.85 | 1780206 |
2017-06-13 | 16.25 | 16.50 | 16.25 | 16.42 | 2600499 |
2017-06-14 | 16.45 | 16.46 | 16.26 | 16.31 | 2684703 |
2017-06-15 | 16.17 | 16.32 | 16.14 | 16.29 | 1635184 |
2017-06-16 | 16.27 | 16.32 | 16.24 | 16.30 | 1430261 |
2017-06-19 | 16.34 | 16.36 | 16.26 | 16.30 | 2974289 |
2017-06-20 | 16.28 | 16.31 | 16.25 | 16.29 | 1746029 |
2017-06-21 | 16.28 | 16.31 | 16.16 | 16.18 | 1285950 |
2017-06-22 | 16.24 | 16.31 | 16.15 | 16.24 | 2049683 |
2017-06-23 | 16.30 | 16.37 | 16.25 | 16.29 | 1049396 |
2017-06-26 | 16.33 | 16.38 | 16.26 | 16.34 | 2018098 |
2017-06-27 | 16.35 | 16.39 | 16.25 | 16.26 | 3046380 |
2017-06-28 | 16.31 | 16.35 | 16.27 | 16.31 | 1114590 |
2017-06-29 | 16.31 | 16.35 | 16.21 | 16.27 | 1716587 |
2017-06-30 | 16.35 | 16.44 | 16.31 | 16.38 | 2678945 |
2017-07-03 | 16.40 | 16.58 | 16.40 | 16.51 | 1284833 |
2017-07-05 | 16.53 | 16.67 | 16.48 | 16.52 | 2322758 |
2017-07-06 | 16.52 | 16.56 | 16.38 | 16.49 | 1511424 |
2017-07-07 | 16.49 | 16.50 | 16.28 | 16.33 | 1499500 |
2017-07-10 | 16.38 | 16.50 | 16.34 | 16.47 | 997979 |
2017-07-11 | 16.46 | 16.49 | 16.35 | 16.40 | 839851 |
2017-07-12 | 16.44 | 16.47 | 16.39 | 16.44 | 983364 |
2017-07-13 | 16.45 | 16.49 | 16.37 | 16.41 | 705866 |
2017-07-14 | 16.42 | 16.46 | 16.37 | 16.43 | 1988945 |
2017-07-17 | 16.42 | 16.54 | 16.42 | 16.49 | 1054666 |
2017-07-18 | 16.46 | 16.50 | 16.41 | 16.41 | 1017914 |
2017-07-19 | 16.41 | 16.45 | 16.36 | 16.39 | 895594 |
2017-07-20 | 16.38 | 16.51 | 16.38 | 16.43 | 957615 |
2017-07-21 | 16.45 | 16.52 | 16.43 | 16.47 | 832982 |
2017-07-24 | 16.48 | 16.50 | 16.37 | 16.37 | 1275896 |
2017-07-25 | 16.39 | 16.48 | 16.37 | 16.43 | 1008982 |
2017-07-26 | 16.45 | 16.48 | 16.42 | 16.43 | 937262 |
2017-07-27 | 16.46 | 16.47 | 16.37 | 16.43 | 1401967 |
2017-07-28 | 16.44 | 16.46 | 16.36 | 16.42 | 1016421 |
2017-07-31 | 16.35 | 16.44 | 16.30 | 16.39 | 1238481 |
2017-08-01 | 16.42 | 16.47 | 16.37 | 16.41 | 1371762 |
2017-08-02 | 16.38 | 16.69 | 16.37 | 16.45 | 1683591 |
2017-08-03 | 16.47 | 16.50 | 16.28 | 16.40 | 1647892 |
2017-08-04 | 16.48 | 16.50 | 16.34 | 16.43 | 1290986 |
2017-08-07 | 16.44 | 16.47 | 16.32 | 16.42 | 1113296 |
2017-08-08 | 16.40 | 16.52 | 16.37 | 16.37 | 1027716 |
2017-08-09 | 16.32 | 16.40 | 16.27 | 16.35 | 1352798 |
2017-08-10 | 16.32 | 16.35 | 16.15 | 16.17 | 1547268 |
2017-08-11 | 16.15 | 16.18 | 15.94 | 16.06 | 2274665 |
2017-08-14 | 16.15 | 16.34 | 16.15 | 16.24 | 1159406 |
2017-08-15 | 16.28 | 16.31 | 16.21 | 16.26 | 1111258 |
2017-08-16 | 16.26 | 16.29 | 16.09 | 16.11 | 1288463 |
2017-08-17 | 16.12 | 16.18 | 15.84 | 15.89 | 1710659 |
2017-08-18 | 15.85 | 16.03 | 15.72 | 15.85 | 2170643 |
2017-08-21 | 15.85 | 15.97 | 15.78 | 15.94 | 1497069 |
2017-08-22 | 15.95 | 16.10 | 15.84 | 16.01 | 1721469 |
2017-08-23 | 15.94 | 16.13 | 15.92 | 16.09 | 856353 |
2017-08-24 | 16.12 | 16.19 | 16.03 | 16.14 | 1488609 |
2017-08-25 | 16.18 | 16.20 | 16.12 | 16.15 | 1232629 |
2017-08-28 | 16.17 | 16.24 | 16.14 | 16.21 | 1191663 |
2017-08-29 | 16.16 | 16.21 | 16.09 | 16.16 | 1017799 |
2017-08-30 | 16.16 | 16.19 | 16.09 | 16.13 | 939099 |
2017-08-31 | 16.19 | 16.24 | 16.05 | 16.06 | 1717498 |
2017-09-01 | 16.06 | 16.22 | 16.03 | 16.14 | 1494964 |
2017-09-05 | 16.17 | 16.17 | 16.00 | 16.07 | 2444499 |
2017-09-06 | 16.08 | 16.09 | 15.94 | 16.00 | 2727259 |
2017-09-07 | 16.00 | 16.09 | 15.95 | 15.96 | 1614617 |
2017-09-08 | 15.97 | 16.00 | 15.87 | 15.89 | 1277424 |
2017-09-11 | 15.95 | 16.07 | 15.86 | 16.02 | 1574565 |
2017-09-12 | 16.07 | 16.13 | 15.99 | 16.04 | 2063547 |
2017-09-13 | 16.02 | 16.08 | 15.93 | 16.06 | 2410789 |
2017-09-14 | 15.70 | 15.82 | 15.60 | 15.76 | 5862338 |
2017-09-15 | 15.72 | 15.86 | 15.68 | 15.74 | 2572020 |
2017-09-18 | 15.67 | 15.77 | 15.61 | 15.67 | 2144135 |
2017-09-19 | 15.69 | 15.85 | 15.67 | 15.81 | 1863885 |
2017-09-20 | 15.77 | 15.85 | 15.72 | 15.84 | 1497064 |
2017-09-21 | 15.87 | 15.89 | 15.73 | 15.77 | 1700900 |
2017-09-22 | 15.81 | 15.85 | 15.76 | 15.85 | 992674 |
2017-09-25 | 15.77 | 15.87 | 15.76 | 15.83 | 1211648 |
2017-09-26 | 15.83 | 15.94 | 15.80 | 15.94 | 2543517 |
2017-09-27 | 15.99 | 16.00 | 15.83 | 15.93 | 2009126 |
2017-09-28 | 15.93 | 16.26 | 15.89 | 16.25 | 2950079 |
2017-09-29 | 16.33 | 16.43 | 16.25 | 16.39 | 2886384 |
2017-10-02 | 16.15 | 16.45 | 16.09 | 16.41 | 2466390 |
2017-10-03 | 16.41 | 16.49 | 16.39 | 16.43 | 889690 |
2017-10-04 | 16.40 | 16.47 | 16.35 | 16.46 | 926690 |
2017-10-05 | 16.45 | 16.60 | 16.41 | 16.60 | 1258933 |
2017-10-06 | 16.59 | 16.60 | 16.40 | 16.49 | 962746 |
2017-10-09 | 16.49 | 16.50 | 16.39 | 16.41 | 949527 |
2017-10-10 | 16.42 | 16.58 | 16.41 | 16.58 | 1317348 |
2017-10-11 | 16.57 | 16.64 | 16.49 | 16.55 | 1173227 |
2017-10-12 | 16.55 | 16.66 | 16.55 | 16.61 | 1494660 |
2017-10-13 | 16.61 | 16.63 | 16.54 | 16.59 | 1093062 |
2017-10-16 | 16.60 | 16.62 | 16.52 | 16.59 | 1084953 |
2017-10-17 | 16.57 | 16.57 | 16.46 | 16.50 | 900573 |
2017-10-18 | 16.51 | 16.52 | 16.40 | 16.46 | 1384956 |
2017-10-19 | 16.40 | 16.55 | 16.37 | 16.53 | 989424 |
2017-10-20 | 16.54 | 16.60 | 16.50 | 16.55 | 1051414 |
2017-10-23 | 16.58 | 16.63 | 16.49 | 16.60 | 1375996 |
2017-10-24 | 16.61 | 16.67 | 16.50 | 16.60 | 1323176 |
2017-10-25 | 16.60 | 16.61 | 16.37 | 16.46 | 2175538 |
2017-10-26 | 16.49 | 16.49 | 16.28 | 16.34 | 1327360 |
2017-10-27 | 16.35 | 16.36 | 16.14 | 16.25 | 2816504 |
2017-10-30 | 16.32 | 16.48 | 16.13 | 16.13 | 2438817 |
2017-10-31 | 16.17 | 16.22 | 16.05 | 16.08 | 2548125 |
2017-11-01 | 16.08 | 16.18 | 16.01 | 16.04 | 2089179 |
2017-11-02 | 16.06 | 16.18 | 15.72 | 15.85 | 3116445 |
2017-11-03 | 15.80 | 16.03 | 15.79 | 15.99 | 1963169 |
2017-11-06 | 16.00 | 16.13 | 15.96 | 16.11 | 1181394 |
2017-11-07 | 16.10 | 16.23 | 16.07 | 16.19 | 1700320 |
2017-11-08 | 16.08 | 16.44 | 15.99 | 16.39 | 2401330 |
2017-11-09 | 16.31 | 16.43 | 16.12 | 16.19 | 1928037 |
2017-11-10 | 16.17 | 16.29 | 16.16 | 16.20 | 1285407 |
2017-11-13 | 16.10 | 16.24 | 16.06 | 16.22 | 1194441 |
2017-11-14 | 16.15 | 16.33 | 16.13 | 16.17 | 1405312 |
2017-11-15 | 16.12 | 16.25 | 16.07 | 16.19 | 1801203 |
2017-11-16 | 16.21 | 16.42 | 16.15 | 16.26 | 2039528 |
2017-11-17 | 16.21 | 16.43 | 16.20 | 16.40 | 1686272 |
2017-11-20 | 16.40 | 16.45 | 16.30 | 16.31 | 1189584 |
2017-11-21 | 16.32 | 16.33 | 16.23 | 16.30 | 1069845 |
2017-11-22 | 16.34 | 16.34 | 16.22 | 16.32 | 898298 |
2017-11-24 | 16.35 | 16.42 | 16.28 | 16.37 | 911830 |
2017-11-27 | 16.33 | 16.41 | 16.15 | 16.21 | 1360946 |
2017-11-28 | 16.30 | 16.34 | 16.21 | 16.25 | 1706354 |
2017-11-29 | 16.27 | 16.40 | 16.20 | 16.25 | 1527296 |
2017-11-30 | 16.26 | 16.35 | 16.17 | 16.22 | 1752254 |
2017-12-01 | 16.24 | 16.26 | 16.07 | 16.20 | 1149477 |
2017-12-04 | 16.25 | 16.30 | 16.09 | 16.18 | 1655387 |
2017-12-05 | 16.20 | 16.24 | 16.06 | 16.10 | 2273110 |
2017-12-06 | 16.16 | 16.36 | 16.15 | 16.24 | 1718333 |
2017-12-07 | 16.24 | 16.36 | 16.21 | 16.28 | 1226204 |
2017-12-08 | 16.32 | 16.46 | 16.30 | 16.42 | 1321705 |
2017-12-11 | 16.42 | 16.51 | 16.39 | 16.47 | 1519886 |
2017-12-12 | 16.47 | 16.55 | 16.42 | 16.50 | 1870013 |
2017-12-13 | 16.51 | 16.56 | 16.37 | 16.51 | 2529283 |
2017-12-14 | 16.15 | 16.17 | 15.85 | 15.93 | 5531748 |
2017-12-15 | 15.91 | 15.93 | 15.78 | 15.80 | 4130265 |
2017-12-18 | 15.85 | 15.91 | 15.72 | 15.80 | 3794867 |
2017-12-19 | 15.80 | 15.85 | 15.70 | 15.71 | 2761920 |
2017-12-20 | 15.74 | 15.80 | 15.66 | 15.69 | 2346250 |
2017-12-21 | 15.73 | 15.88 | 15.70 | 15.81 | 2272297 |
2017-12-22 | 15.83 | 15.94 | 15.75 | 15.80 | 1555600 |
2017-12-26 | 15.81 | 15.89 | 15.70 | 15.73 | 1749650 |
2017-12-27 | 15.73 | 15.83 | 15.72 | 15.78 | 1381310 |
2017-12-28 | 15.77 | 15.83 | 15.73 | 15.78 | 1993596 |
2017-12-29 | 15.84 | 15.90 | 15.72 | 15.72 | 2962394 |
2018-01-02 | 15.81 | 15.98 | 15.64 | 15.92 | 2966233 |
2018-01-03 | 15.95 | 15.99 | 15.80 | 15.85 | 1471962 |
2018-01-04 | 15.90 | 15.94 | 15.79 | 15.80 | 1549648 |
2018-01-05 | 15.83 | 15.92 | 15.73 | 15.79 | 1621840 |
2018-01-08 | 15.77 | 15.93 | 15.76 | 15.84 | 1412647 |
2018-01-09 | 15.86 | 15.91 | 15.80 | 15.87 | 1751856 |
2018-01-10 | 15.96 | 15.96 | 15.79 | 15.85 | 1829087 |
2018-01-11 | 15.86 | 15.98 | 15.85 | 15.92 | 1819412 |
2018-01-12 | 15.98 | 16.08 | 15.94 | 16.03 | 1840148 |
2018-01-16 | 16.06 | 16.16 | 15.96 | 16.01 | 2070545 |
2018-01-17 | 16.01 | 16.04 | 15.96 | 16.01 | 1174597 |
2018-01-18 | 16.00 | 16.02 | 15.85 | 15.97 | 1507778 |
2018-01-19 | 15.95 | 16.03 | 15.92 | 15.99 | 920065 |
2018-01-22 | 16.05 | 16.22 | 16.03 | 16.20 | 2218568 |
2018-01-23 | 16.21 | 16.26 | 16.18 | 16.22 | 1746394 |
2018-01-24 | 16.29 | 16.37 | 16.13 | 16.18 | 1922305 |
2018-01-25 | 16.21 | 16.28 | 16.15 | 16.23 | 1468730 |
2018-01-26 | 16.27 | 16.30 | 16.17 | 16.28 | 1176244 |
2018-01-29 | 16.26 | 16.27 | 16.06 | 16.18 | 2300768 |
2018-01-30 | 16.12 | 16.19 | 15.98 | 16.13 | 2855966 |
2018-01-31 | 16.14 | 16.14 | 15.87 | 15.95 | 1914162 |
2018-02-01 | 15.90 | 16.07 | 15.90 | 16.03 | 1574689 |
2018-02-02 | 15.95 | 16.03 | 15.82 | 15.84 | 1710742 |
2018-02-05 | 15.78 | 15.80 | 15.42 | 15.52 | 5888838 |
2018-02-06 | 15.21 | 15.66 | 15.03 | 15.53 | 3512969 |
2018-02-07 | 15.51 | 15.81 | 15.50 | 15.76 | 2791596 |
2018-02-08 | 15.77 | 15.86 | 15.56 | 15.56 | 2997833 |
2018-02-09 | 15.60 | 15.72 | 15.25 | 15.46 | 3259306 |
2018-02-12 | 15.47 | 15.69 | 15.43 | 15.58 | 2582058 |
2018-02-13 | 15.61 | 16.03 | 15.60 | 15.91 | 2622981 |
2018-02-14 | 15.90 | 16.09 | 15.89 | 16.08 | 2152345 |
2018-02-15 | 16.08 | 16.09 | 15.80 | 15.90 | 2434829 |
2018-02-16 | 15.88 | 16.03 | 15.85 | 15.98 | 1387709 |
2018-02-20 | 15.98 | 16.11 | 15.93 | 16.02 | 1960137 |
2018-02-21 | 16.01 | 16.13 | 15.91 | 15.92 | 1304644 |
2018-02-22 | 15.93 | 15.99 | 15.82 | 15.85 | 1159194 |
2018-02-23 | 15.90 | 15.95 | 15.83 | 15.90 | 994033 |
2018-02-26 | 15.89 | 15.99 | 15.89 | 15.97 | 1627414 |
2018-02-27 | 16.00 | 16.05 | 15.85 | 15.86 | 1780987 |
2018-02-28 | 15.90 | 15.97 | 15.79 | 15.79 | 2803842 |
2018-03-01 | 15.80 | 15.86 | 15.60 | 15.68 | 2044987 |
2018-03-02 | 15.63 | 15.73 | 15.54 | 15.71 | 1846957 |
2018-03-05 | 15.67 | 15.95 | 15.62 | 15.87 | 1800405 |
2018-03-06 | 15.92 | 16.07 | 15.89 | 16.03 | 1264312 |
2018-03-07 | 15.96 | 16.00 | 15.85 | 15.90 | 1576597 |
2018-03-08 | 15.94 | 15.99 | 15.83 | 15.84 | 1269413 |
2018-03-09 | 15.92 | 15.94 | 15.85 | 15.90 | 2506727 |
2018-03-12 | 15.93 | 16.02 | 15.91 | 15.94 | 2436718 |
2018-03-13 | 16.00 | 16.05 | 15.92 | 16.01 | 2192274 |
2018-03-14 | 15.73 | 15.77 | 15.54 | 15.58 | 3271009 |
2018-03-15 | 15.61 | 15.62 | 15.29 | 15.33 | 2848296 |
2018-03-16 | 15.36 | 15.44 | 15.30 | 15.34 | 4416362 |
2018-03-19 | 15.38 | 15.47 | 15.26 | 15.32 | 3164155 |
2018-03-20 | 15.31 | 15.44 | 15.23 | 15.25 | 1851927 |
2018-03-21 | 15.25 | 15.40 | 15.23 | 15.27 | 2178452 |
2018-03-22 | 15.60 | 16.10 | 15.51 | 15.88 | 8846932 |
2018-03-23 | 15.88 | 16.19 | 15.70 | 15.71 | 2923409 |
2018-03-26 | 15.87 | 16.05 | 15.79 | 15.86 | 3292305 |
2018-03-27 | 15.85 | 15.97 | 15.79 | 15.85 | 2086096 |
2018-03-28 | 15.84 | 15.92 | 15.81 | 15.88 | 1514181 |
2018-03-29 | 16.01 | 16.04 | 15.86 | 15.87 | 2518989 |
2018-04-02 | 15.79 | 15.96 | 15.71 | 15.94 | 2379479 |
2018-04-03 | 15.95 | 16.05 | 15.87 | 15.91 | 1625686 |
2018-04-04 | 15.48 | 16.05 | 15.42 | 16.00 | 2520379 |
2018-04-05 | 16.00 | 16.08 | 15.94 | 16.02 | 1730328 |
2018-04-06 | 15.99 | 16.04 | 15.91 | 15.98 | 1034002 |
2018-04-09 | 16.03 | 16.03 | 15.91 | 15.92 | 1290724 |
2018-04-10 | 16.02 | 16.09 | 15.92 | 15.96 | 2213093 |
2018-04-11 | 15.95 | 16.08 | 15.95 | 16.02 | 1450674 |
2018-04-12 | 16.06 | 16.09 | 15.98 | 16.00 | 1218244 |
2018-04-13 | 16.05 | 16.05 | 15.93 | 15.97 | 1083802 |
2018-04-16 | 16.00 | 16.02 | 15.91 | 15.98 | 1355514 |
2018-04-17 | 16.03 | 16.08 | 15.93 | 16.06 | 1376016 |
2018-04-18 | 16.07 | 16.10 | 16.03 | 16.07 | 1190991 |
2018-04-19 | 16.07 | 16.09 | 15.94 | 15.97 | 1093762 |
2018-04-20 | 15.98 | 16.01 | 15.92 | 15.98 | 1106570 |
2018-04-23 | 16.02 | 16.03 | 15.93 | 15.95 | 1011538 |
2018-04-24 | 16.01 | 16.01 | 15.90 | 15.94 | 1446124 |
2018-04-25 | 15.96 | 15.97 | 15.88 | 15.90 | 1803118 |
2018-04-26 | 15.95 | 16.00 | 15.88 | 15.94 | 1683786 |
2018-04-27 | 15.95 | 16.12 | 15.94 | 16.03 | 1304953 |
2018-04-30 | 16.04 | 16.10 | 15.99 | 16.04 | 1557095 |
2018-05-01 | 16.03 | 16.04 | 15.95 | 16.02 | 1576562 |
2018-05-02 | 16.01 | 16.23 | 15.83 | 16.08 | 2963541 |
2018-05-03 | 16.10 | 16.29 | 16.02 | 16.23 | 2288374 |
2018-05-04 | 16.23 | 16.36 | 16.21 | 16.31 | 1859213 |
2018-05-07 | 16.35 | 16.47 | 16.31 | 16.44 | 1723340 |
2018-05-08 | 16.45 | 16.54 | 16.40 | 16.46 | 1823828 |
2018-05-09 | 16.48 | 16.50 | 16.35 | 16.43 | 1717083 |
2018-05-10 | 16.47 | 16.60 | 16.44 | 16.53 | 1614524 |
2018-05-11 | 16.55 | 16.64 | 16.55 | 16.60 | 1757799 |
2018-05-14 | 16.57 | 16.59 | 16.51 | 16.57 | 1947139 |
2018-05-15 | 16.54 | 16.56 | 16.50 | 16.54 | 2270887 |
2018-05-16 | 16.54 | 16.65 | 16.49 | 16.57 | 2466035 |
2018-05-17 | 16.59 | 16.62 | 16.48 | 16.57 | 1214427 |
2018-05-18 | 16.57 | 16.60 | 16.55 | 16.56 | 1388713 |
2018-05-21 | 16.59 | 16.65 | 16.54 | 16.62 | 1539820 |
2018-05-22 | 16.67 | 16.73 | 16.60 | 16.68 | 1559649 |
2018-05-23 | 16.67 | 16.78 | 16.67 | 16.74 | 1884214 |
2018-05-24 | 16.75 | 16.76 | 16.64 | 16.75 | 1480939 |
2018-05-25 | 16.76 | 16.77 | 16.69 | 16.74 | 953824 |
2018-05-29 | 16.74 | 16.79 | 16.69 | 16.74 | 2416946 |
2018-05-30 | 16.75 | 16.86 | 16.72 | 16.81 | 1951288 |
2018-05-31 | 16.85 | 16.89 | 16.81 | 16.88 | 2098453 |
2018-06-01 | 16.89 | 16.93 | 16.88 | 16.93 | 2542029 |
2018-06-04 | 16.95 | 16.99 | 16.87 | 16.98 | 3533413 |
2018-06-05 | 16.97 | 16.98 | 16.82 | 16.93 | 1796027 |
2018-06-06 | 16.93 | 16.99 | 16.85 | 16.99 | 1278732 |
2018-06-07 | 16.95 | 17.09 | 16.89 | 17.07 | 2951088 |
2018-06-08 | 17.04 | 17.09 | 17.03 | 17.09 | 1832265 |
2018-06-11 | 17.09 | 17.11 | 17.00 | 17.00 | 1573269 |
2018-06-12 | 17.02 | 17.06 | 16.89 | 16.91 | 2053453 |
2018-06-13 | 16.92 | 16.94 | 16.73 | 16.89 | 2164648 |
2018-06-14 | 16.52 | 16.82 | 16.51 | 16.74 | 2321346 |
2018-06-15 | 16.65 | 16.77 | 16.60 | 16.74 | 1423147 |
2018-06-18 | 16.74 | 16.83 | 16.71 | 16.73 | 1180556 |
2018-06-19 | 16.73 | 16.77 | 16.69 | 16.74 | 1063144 |
2018-06-20 | 16.77 | 16.78 | 16.72 | 16.76 | 1088125 |
2018-06-21 | 16.77 | 16.79 | 16.65 | 16.76 | 1550038 |
2018-06-22 | 16.79 | 16.82 | 16.55 | 16.56 | 2937083 |
2018-06-25 | 16.56 | 16.78 | 16.56 | 16.62 | 2073424 |
2018-06-26 | 16.64 | 16.70 | 16.59 | 16.61 | 1358996 |
2018-06-27 | 16.62 | 16.72 | 16.48 | 16.49 | 3559588 |
2018-06-28 | 16.49 | 16.51 | 16.31 | 16.45 | 2080044 |
2018-06-29 | 16.63 | 16.64 | 16.43 | 16.45 | 3596477 |
2018-07-02 | 16.45 | 16.49 | 16.32 | 16.45 | 3165863 |
2018-07-03 | 16.45 | 16.52 | 16.43 | 16.45 | 684511 |
2018-07-05 | 16.50 | 16.51 | 16.42 | 16.49 | 1304528 |
2018-07-06 | 16.48 | 16.54 | 16.46 | 16.50 | 1880673 |
2018-07-09 | 16.59 | 16.59 | 16.53 | 16.57 | 1953601 |
2018-07-10 | 16.59 | 16.62 | 16.56 | 16.60 | 2135873 |
2018-07-11 | 16.59 | 16.67 | 16.59 | 16.62 | 1640806 |
2018-07-12 | 16.64 | 16.65 | 16.54 | 16.55 | 1174481 |
2018-07-13 | 16.56 | 16.58 | 16.48 | 16.54 | 779796 |
2018-07-16 | 16.57 | 16.69 | 16.53 | 16.67 | 1065323 |
2018-07-17 | 16.57 | 16.80 | 16.57 | 16.76 | 1160985 |
2018-07-18 | 16.77 | 16.97 | 16.76 | 16.95 | 1196320 |
2018-07-19 | 16.93 | 16.99 | 16.88 | 16.90 | 1359528 |
2018-07-20 | 16.91 | 16.97 | 16.85 | 16.88 | 789927 |
2018-07-23 | 16.95 | 17.05 | 16.85 | 16.87 | 1351205 |
2018-07-24 | 16.96 | 16.96 | 16.82 | 16.87 | 1001155 |
2018-07-25 | 16.89 | 16.96 | 16.86 | 16.90 | 1161148 |
2018-07-26 | 16.91 | 16.93 | 16.83 | 16.88 | 1674746 |
2018-07-27 | 16.90 | 17.00 | 16.83 | 16.84 | 1260384 |
2018-07-30 | 16.85 | 16.89 | 16.76 | 16.78 | 1868476 |
2018-07-31 | 16.78 | 16.88 | 16.70 | 16.85 | 1512009 |
2018-08-01 | 16.95 | 17.23 | 16.76 | 17.20 | 2391421 |
2018-08-02 | 17.13 | 17.32 | 17.09 | 17.24 | 1475110 |
2018-08-03 | 17.23 | 17.32 | 17.17 | 17.29 | 1350533 |
2018-08-06 | 17.34 | 17.44 | 17.30 | 17.38 | 1009009 |
2018-08-07 | 17.44 | 17.47 | 17.35 | 17.41 | 1126718 |
2018-08-08 | 17.38 | 17.42 | 17.34 | 17.36 | 994250 |
2018-08-09 | 17.37 | 17.41 | 17.34 | 17.35 | 988913 |
2018-08-10 | 17.38 | 17.41 | 17.30 | 17.35 | 1084784 |
2018-08-13 | 17.35 | 17.43 | 17.30 | 17.35 | 1117384 |
2018-08-14 | 17.36 | 17.40 | 17.33 | 17.35 | 1147410 |
2018-08-15 | 17.37 | 17.40 | 17.30 | 17.39 | 1730820 |
2018-08-16 | 17.40 | 17.41 | 17.37 | 17.39 | 876052 |
2018-08-17 | 17.38 | 17.40 | 17.29 | 17.35 | 2007405 |
2018-08-20 | 17.36 | 17.39 | 17.24 | 17.31 | 1648287 |
2018-08-21 | 17.35 | 17.40 | 17.28 | 17.35 | 1200025 |
2018-08-22 | 17.37 | 17.40 | 17.30 | 17.31 | 1133289 |
2018-08-23 | 17.36 | 17.40 | 17.31 | 17.37 | 1122151 |
2018-08-24 | 17.39 | 17.42 | 17.36 | 17.40 | 1943424 |
2018-08-27 | 17.40 | 17.45 | 17.35 | 17.45 | 2004740 |
2018-08-28 | 17.46 | 17.49 | 17.44 | 17.47 | 1255779 |
2018-08-29 | 17.43 | 17.49 | 17.41 | 17.42 | 1319120 |
2018-08-30 | 17.42 | 17.47 | 17.41 | 17.44 | 951628 |
2018-08-31 | 17.45 | 17.49 | 17.40 | 17.46 | 1295297 |
2018-09-04 | 17.49 | 17.59 | 17.47 | 17.51 | 1792976 |
2018-09-05 | 17.50 | 17.53 | 17.42 | 17.43 | 1873567 |
2018-09-06 | 17.43 | 17.54 | 17.36 | 17.48 | 2042039 |
2018-09-07 | 17.49 | 17.51 | 17.44 | 17.45 | 1402146 |
2018-09-10 | 17.46 | 17.51 | 17.45 | 17.47 | 1427053 |
2018-09-11 | 17.49 | 17.49 | 17.39 | 17.40 | 1434251 |
2018-09-12 | 17.44 | 17.44 | 17.27 | 17.38 | 2317326 |
2018-09-13 | 17.06 | 17.24 | 17.05 | 17.18 | 2220894 |
2018-09-14 | 17.15 | 17.33 | 17.14 | 17.33 | 1936802 |
2018-09-17 | 17.33 | 17.33 | 17.18 | 17.29 | 1591546 |
2018-09-18 | 17.25 | 17.29 | 17.21 | 17.25 | 1386457 |
2018-09-19 | 17.24 | 17.30 | 17.11 | 17.14 | 1836070 |
2018-09-20 | 17.18 | 17.28 | 17.10 | 17.27 | 1357635 |
2018-09-21 | 17.29 | 17.37 | 17.20 | 17.33 | 1674884 |
2018-09-24 | 17.33 | 17.39 | 17.29 | 17.38 | 1498196 |
2018-09-25 | 17.40 | 17.40 | 17.33 | 17.34 | 1579460 |
2018-09-26 | 17.38 | 17.43 | 17.32 | 17.34 | 1372714 |
2018-09-27 | 17.37 | 17.38 | 17.28 | 17.35 | 1753208 |
2018-09-28 | 17.42 | 17.42 | 17.18 | 17.19 | 3020068 |
2018-10-01 | 17.20 | 17.35 | 17.15 | 17.21 | 2421082 |
2018-10-02 | 17.17 | 17.21 | 17.03 | 17.08 | 1771002 |
2018-10-03 | 17.12 | 17.18 | 17.03 | 17.15 | 1301758 |
2018-10-04 | 17.13 | 17.16 | 16.85 | 16.86 | 3108401 |
2018-10-05 | 16.86 | 16.97 | 16.75 | 16.79 | 1875985 |
2018-10-08 | 16.75 | 16.80 | 16.59 | 16.68 | 1563043 |
2018-10-09 | 16.65 | 16.84 | 16.58 | 16.83 | 1633109 |
2018-10-10 | 16.83 | 16.88 | 16.60 | 16.60 | 2082822 |
2018-10-11 | 16.56 | 16.60 | 16.37 | 16.38 | 2904819 |
2018-10-12 | 16.50 | 16.57 | 16.30 | 16.37 | 2362334 |
2018-10-15 | 16.36 | 16.45 | 16.30 | 16.38 | 1261513 |
2018-10-16 | 16.42 | 16.54 | 16.38 | 16.53 | 1090694 |
2018-10-17 | 16.51 | 16.60 | 16.44 | 16.48 | 1397913 |
2018-10-18 | 16.50 | 16.50 | 16.26 | 16.34 | 1527638 |
2018-10-19 | 16.38 | 16.41 | 16.24 | 16.26 | 1084079 |
2018-10-22 | 16.28 | 16.35 | 16.24 | 16.25 | 1308498 |
2018-10-23 | 16.20 | 16.24 | 16.05 | 16.13 | 1681765 |
2018-10-24 | 16.13 | 16.20 | 16.05 | 16.05 | 1929987 |
2018-10-25 | 16.12 | 16.18 | 16.06 | 16.11 | 1693361 |
2018-10-26 | 16.06 | 16.17 | 15.97 | 16.12 | 2332406 |
2018-10-29 | 16.22 | 16.51 | 16.20 | 16.27 | 1974141 |
2018-10-30 | 16.31 | 16.40 | 16.13 | 16.27 | 1687096 |
2018-10-31 | 16.71 | 17.20 | 16.56 | 17.16 | 4524778 |
2018-11-01 | 17.20 | 17.34 | 17.05 | 17.24 | 2916085 |
2018-11-02 | 17.30 | 17.42 | 17.12 | 17.15 | 2661682 |
2018-11-05 | 17.19 | 17.42 | 17.19 | 17.32 | 1820509 |
2018-11-06 | 17.37 | 17.46 | 17.35 | 17.43 | 2178061 |
2018-11-07 | 17.47 | 17.55 | 17.43 | 17.50 | 2723604 |
2018-11-08 | 17.50 | 17.60 | 17.48 | 17.54 | 1265346 |
2018-11-09 | 17.54 | 17.61 | 17.45 | 17.58 | 2060765 |
2018-11-12 | 17.60 | 17.63 | 17.30 | 17.30 | 2103142 |
2018-11-13 | 17.37 | 17.53 | 17.37 | 17.42 | 1824857 |
2018-11-14 | 17.43 | 17.45 | 17.07 | 17.09 | 3075271 |
2018-11-15 | 17.07 | 17.31 | 17.06 | 17.27 | 2002401 |
2018-11-16 | 17.25 | 17.37 | 17.21 | 17.22 | 1483160 |
2018-11-19 | 17.23 | 17.30 | 17.14 | 17.18 | 1470325 |
2018-11-20 | 17.08 | 17.14 | 16.69 | 16.70 | 3109580 |
2018-11-21 | 16.77 | 17.17 | 16.70 | 17.00 | 2107211 |
2018-11-23 | 16.92 | 17.05 | 16.87 | 16.98 | 619101 |
2018-11-26 | 17.08 | 17.18 | 16.93 | 16.93 | 1603020 |
2018-11-27 | 16.94 | 16.99 | 16.84 | 16.89 | 1696046 |
2018-11-28 | 16.95 | 17.09 | 16.90 | 17.09 | 1232101 |
2018-11-29 | 17.12 | 17.14 | 17.00 | 17.02 | 1183815 |
2018-11-30 | 17.03 | 17.10 | 17.00 | 17.04 | 1133892 |
2018-12-03 | 17.18 | 17.34 | 17.10 | 17.25 | 1917341 |
2018-12-04 | 17.20 | 17.26 | 16.90 | 16.92 | 2579563 |
2018-12-06 | 16.91 | 16.92 | 16.30 | 16.71 | 4765798 |
2018-12-07 | 16.71 | 16.89 | 16.56 | 16.58 | 2581626 |
2018-12-10 | 16.61 | 16.73 | 16.13 | 16.30 | 4113914 |
2018-12-11 | 16.48 | 16.56 | 16.36 | 16.48 | 3956294 |
2018-12-12 | 16.64 | 16.65 | 16.33 | 16.51 | 2935694 |
2018-12-13 | 16.22 | 16.28 | 15.88 | 15.94 | 3139702 |
2018-12-14 | 15.87 | 16.09 | 15.82 | 16.02 | 2609871 |
2018-12-17 | 16.00 | 16.02 | 15.14 | 15.17 | 5802113 |
2018-12-18 | 15.35 | 15.57 | 15.27 | 15.32 | 4864172 |
2018-12-19 | 15.48 | 15.91 | 15.33 | 15.42 | 5072324 |
2018-12-20 | 15.40 | 15.42 | 14.90 | 15.14 | 5814726 |
2018-12-21 | 15.11 | 15.37 | 14.81 | 14.84 | 5102433 |
2018-12-24 | 14.75 | 14.88 | 14.50 | 14.71 | 2712481 |
2018-12-26 | 14.76 | 15.19 | 14.65 | 15.18 | 4290845 |
2018-12-27 | 15.10 | 15.42 | 14.85 | 15.42 | 4338246 |
2018-12-28 | 15.55 | 15.70 | 15.39 | 15.58 | 3452682 |
2018-12-31 | 15.64 | 15.71 | 15.39 | 15.58 | 4396834 |
2019-01-02 | 15.44 | 15.67 | 15.37 | 15.49 | 2058430 |
2019-01-03 | 15.45 | 15.56 | 15.28 | 15.28 | 2515927 |
2019-01-04 | 15.43 | 15.87 | 15.42 | 15.76 | 1807073 |
2019-01-07 | 15.82 | 16.30 | 15.79 | 16.09 | 2545258 |
2019-01-08 | 16.18 | 16.42 | 16.10 | 16.40 | 2930435 |
2019-01-09 | 16.46 | 16.47 | 16.08 | 16.22 | 2174292 |
2019-01-10 | 16.15 | 16.40 | 16.11 | 16.29 | 1599433 |
2019-01-11 | 16.21 | 16.36 | 16.21 | 16.29 | 1672171 |
2019-01-14 | 16.28 | 16.43 | 16.20 | 16.26 | 1676039 |
2019-01-15 | 16.23 | 16.36 | 16.23 | 16.34 | 1486972 |
2019-01-16 | 16.38 | 16.43 | 16.19 | 16.23 | 6404078 |
2019-01-17 | 16.21 | 16.37 | 16.20 | 16.31 | 1442786 |
2019-01-18 | 16.38 | 16.39 | 16.19 | 16.24 | 1777123 |
2019-01-22 | 16.17 | 16.29 | 15.93 | 16.00 | 2921870 |
2019-01-23 | 16.11 | 16.11 | 15.82 | 15.97 | 2922514 |
2019-01-24 | 15.97 | 16.07 | 15.96 | 16.05 | 2746510 |
2019-01-25 | 16.10 | 16.15 | 16.02 | 16.10 | 1873098 |
2019-01-28 | 16.06 | 16.12 | 15.93 | 16.09 | 1724431 |
2019-01-29 | 16.09 | 16.16 | 16.04 | 16.08 | 1260995 |
2019-01-30 | 16.10 | 16.30 | 16.07 | 16.25 | 1714130 |
2019-01-31 | 16.26 | 16.39 | 16.22 | 16.30 | 2198054 |
2019-02-01 | 16.33 | 16.35 | 16.21 | 16.30 | 2045948 |
2019-02-04 | 16.35 | 16.53 | 16.32 | 16.50 | 1662971 |
2019-02-05 | 16.52 | 16.66 | 16.46 | 16.65 | 1941027 |
2019-02-06 | 16.62 | 16.66 | 16.54 | 16.64 | 1700323 |
2019-02-07 | 16.69 | 16.69 | 16.42 | 16.53 | 1454963 |
2019-02-08 | 16.50 | 16.60 | 16.47 | 16.54 | 1599978 |
2019-02-11 | 16.61 | 16.75 | 16.58 | 16.60 | 2161883 |
2019-02-12 | 16.98 | 17.28 | 16.77 | 17.07 | 5383836 |
2019-02-13 | 17.10 | 17.23 | 16.98 | 17.08 | 2489898 |
2019-02-14 | 17.05 | 17.16 | 17.04 | 17.15 | 2640179 |
2019-02-15 | 17.18 | 17.24 | 16.99 | 17.16 | 2902773 |
2019-02-19 | 17.16 | 17.21 | 17.05 | 17.15 | 2309832 |
2019-02-20 | 17.12 | 17.22 | 17.07 | 17.22 | 1878437 |
2019-02-21 | 17.20 | 17.37 | 17.16 | 17.34 | 1956968 |
2019-02-22 | 17.33 | 17.50 | 17.28 | 17.44 | 2395328 |
2019-02-25 | 17.50 | 17.51 | 17.32 | 17.43 | 1938694 |
2019-02-26 | 17.41 | 17.48 | 17.35 | 17.35 | 1924614 |
2019-02-27 | 17.35 | 17.44 | 17.34 | 17.37 | 1407145 |
2019-02-28 | 17.41 | 17.46 | 17.31 | 17.32 | 2425613 |
2019-03-01 | 17.43 | 17.49 | 17.33 | 17.37 | 2484716 |
2019-03-04 | 17.40 | 17.53 | 17.37 | 17.46 | 2098787 |
2019-03-05 | 17.43 | 17.44 | 17.27 | 17.29 | 2256047 |
2019-03-06 | 17.30 | 17.39 | 17.23 | 17.25 | 1547971 |
2019-03-07 | 17.23 | 17.31 | 17.08 | 17.28 | 2472823 |
2019-03-08 | 17.28 | 17.31 | 17.09 | 17.26 | 1774479 |
2019-03-11 | 17.30 | 17.49 | 17.28 | 17.48 | 1967137 |
2019-03-12 | 17.50 | 17.54 | 17.40 | 17.48 | 1848398 |
2019-03-13 | 17.50 | 17.51 | 17.37 | 17.42 | 2758188 |
2019-03-14 | 17.05 | 17.22 | 17.01 | 17.09 | 3368903 |
2019-03-15 | 17.10 | 17.19 | 17.04 | 17.17 | 2574338 |
2019-03-18 | 17.19 | 17.21 | 17.09 | 17.18 | 1519014 |
2019-03-19 | 17.23 | 17.24 | 16.99 | 17.01 | 2086662 |
2019-03-20 | 16.95 | 17.17 | 16.95 | 17.09 | 2253060 |
2019-03-21 | 17.07 | 17.16 | 17.05 | 17.06 | 1482817 |
2019-03-22 | 17.02 | 17.12 | 16.94 | 17.00 | 1893179 |
2019-03-25 | 16.99 | 17.05 | 16.84 | 17.03 | 1926711 |
2019-03-26 | 17.08 | 17.14 | 16.94 | 16.99 | 1973606 |
2019-03-27 | 17.05 | 17.10 | 17.00 | 17.00 | 1542361 |
2019-03-28 | 17.06 | 17.13 | 16.99 | 17.12 | 1679231 |
2019-03-29 | 17.20 | 17.25 | 17.13 | 17.14 | 1628668 |
2019-04-01 | 17.22 | 17.51 | 17.19 | 17.50 | 3497182 |
2019-04-02 | 17.47 | 17.52 | 17.40 | 17.48 | 2154183 |
2019-04-03 | 17.50 | 17.54 | 17.34 | 17.39 | 2123423 |
2019-04-04 | 17.40 | 17.45 | 17.36 | 17.40 | 1018534 |
2019-04-05 | 17.41 | 17.46 | 17.40 | 17.44 | 1007976 |
2019-04-08 | 17.41 | 17.44 | 17.38 | 17.44 | 1002733 |
2019-04-09 | 17.40 | 17.43 | 17.19 | 17.22 | 1492833 |
2019-04-10 | 17.23 | 17.37 | 17.23 | 17.33 | 879862 |
2019-04-11 | 17.34 | 17.42 | 17.31 | 17.35 | 1077446 |
2019-04-12 | 17.45 | 17.45 | 17.30 | 17.35 | 1095463 |
2019-04-15 | 17.39 | 17.45 | 17.28 | 17.29 | 769894 |
2019-04-16 | 17.32 | 17.45 | 17.32 | 17.39 | 992610 |
2019-04-17 | 17.44 | 17.44 | 17.32 | 17.33 | 987010 |
2019-04-18 | 17.29 | 17.38 | 17.25 | 17.35 | 1161418 |
2019-04-22 | 17.32 | 17.43 | 17.32 | 17.39 | 734033 |
2019-04-23 | 17.39 | 17.53 | 17.38 | 17.49 | 1055796 |
2019-04-24 | 17.52 | 17.62 | 17.49 | 17.49 | 1203537 |
2019-04-25 | 17.53 | 17.53 | 17.39 | 17.46 | 1408521 |
2019-04-26 | 17.46 | 17.63 | 17.44 | 17.59 | 1134150 |
2019-04-29 | 17.62 | 17.72 | 17.60 | 17.67 | 1539394 |
2019-04-30 | 17.79 | 18.07 | 17.55 | 18.00 | 2600059 |
2019-05-01 | 18.04 | 18.05 | 17.68 | 17.70 | 2161865 |
2019-05-02 | 17.65 | 17.76 | 17.64 | 17.66 | 1599692 |
2019-05-03 | 17.67 | 17.89 | 17.67 | 17.74 | 1313294 |
2019-05-06 | 17.65 | 17.90 | 17.58 | 17.87 | 1270081 |
2019-05-07 | 17.76 | 17.83 | 17.63 | 17.71 | 1473918 |
2019-05-08 | 17.65 | 17.75 | 17.62 | 17.66 | 1222935 |
2019-05-09 | 17.63 | 17.70 | 17.55 | 17.69 | 1379970 |
2019-05-10 | 17.71 | 17.83 | 17.61 | 17.77 | 1701142 |
2019-05-13 | 17.65 | 17.70 | 17.39 | 17.52 | 1816522 |
2019-05-14 | 17.54 | 17.75 | 17.54 | 17.71 | 1119965 |
2019-05-15 | 17.63 | 17.70 | 17.57 | 17.58 | 1650546 |
2019-05-16 | 17.62 | 17.67 | 17.55 | 17.60 | 1889994 |
2019-05-17 | 17.60 | 17.87 | 17.56 | 17.78 | 1355650 |
2019-05-20 | 17.77 | 17.94 | 17.76 | 17.93 | 1195885 |
2019-05-21 | 17.95 | 17.99 | 17.89 | 17.96 | 1124564 |
2019-05-22 | 17.91 | 17.97 | 17.80 | 17.83 | 1403101 |
2019-05-23 | 17.77 | 17.95 | 17.66 | 17.93 | 1683341 |
2019-05-24 | 17.96 | 18.02 | 17.86 | 17.88 | 1253423 |
2019-05-28 | 17.87 | 17.95 | 17.82 | 17.87 | 1005202 |
2019-05-29 | 17.85 | 17.87 | 17.69 | 17.72 | 2033930 |
2019-05-30 | 17.79 | 17.86 | 17.62 | 17.74 | 1221981 |
2019-05-31 | 17.65 | 17.66 | 17.51 | 17.56 | 2263856 |
2019-06-03 | 17.54 | 17.75 | 17.48 | 17.68 | 1621363 |
2019-06-04 | 17.80 | 17.93 | 17.71 | 17.88 | 1449653 |
2019-06-05 | 17.88 | 17.92 | 17.78 | 17.86 | 1380773 |
2019-06-06 | 17.89 | 17.95 | 17.83 | 17.89 | 1799122 |
2019-06-07 | 17.93 | 18.01 | 17.88 | 17.96 | 1781240 |
2019-06-10 | 18.04 | 18.21 | 17.97 | 18.12 | 2801133 |
2019-06-11 | 18.15 | 18.24 | 17.94 | 17.99 | 3095600 |
2019-06-12 | 18.00 | 18.09 | 17.90 | 18.03 | 2658254 |
2019-06-13 | 17.75 | 17.86 | 17.64 | 17.68 | 4209300 |
2019-06-14 | 17.75 | 17.91 | 17.74 | 17.86 | 2055228 |
2019-06-17 | 17.87 | 17.97 | 17.79 | 17.96 | 1885909 |
2019-06-18 | 17.98 | 18.10 | 17.95 | 18.02 | 2022033 |
2019-06-19 | 18.04 | 18.15 | 18.00 | 18.11 | 2149207 |
2019-06-20 | 18.15 | 18.16 | 17.92 | 17.98 | 1916057 |
2019-06-21 | 17.96 | 18.02 | 17.89 | 17.94 | 2444510 |
2019-06-24 | 17.97 | 18.02 | 17.87 | 17.91 | 1326897 |
2019-06-25 | 17.91 | 17.95 | 17.72 | 17.80 | 1352360 |
2019-06-26 | 17.77 | 17.85 | 17.67 | 17.68 | 1672219 |
2019-06-27 | 17.68 | 17.76 | 17.63 | 17.73 | 1490704 |
2019-06-28 | 17.85 | 17.97 | 17.75 | 17.94 | 2018147 |
2019-07-01 | 18.03 | 18.07 | 17.92 | 17.99 | 1926941 |
2019-07-02 | 17.99 | 18.12 | 17.96 | 18.07 | 1654229 |
2019-07-03 | 18.09 | 18.10 | 18.01 | 18.08 | 745949 |
2019-07-05 | 18.09 | 18.12 | 18.01 | 18.12 | 1022828 |
2019-07-08 | 18.07 | 18.14 | 18.02 | 18.06 | 1201545 |
2019-07-09 | 18.02 | 18.14 | 18.02 | 18.13 | 950225 |
2019-07-10 | 18.13 | 18.23 | 18.11 | 18.20 | 1821680 |
2019-07-11 | 18.23 | 18.25 | 18.15 | 18.15 | 960896 |
2019-07-12 | 18.18 | 18.22 | 18.10 | 18.22 | 923913 |
2019-07-15 | 18.24 | 18.27 | 18.20 | 18.24 | 750362 |
2019-07-16 | 18.24 | 18.29 | 18.23 | 18.25 | 773678 |
2019-07-17 | 18.25 | 18.28 | 18.10 | 18.15 | 1224623 |
2019-07-18 | 18.15 | 18.20 | 18.08 | 18.18 | 997611 |
2019-07-19 | 18.17 | 18.22 | 18.12 | 18.16 | 923605 |
2019-07-22 | 18.20 | 18.20 | 18.05 | 18.06 | 983049 |
2019-07-23 | 18.09 | 18.20 | 18.07 | 18.17 | 954040 |
2019-07-24 | 18.17 | 18.19 | 18.15 | 18.18 | 1044627 |
2019-07-25 | 18.18 | 18.21 | 18.09 | 18.14 | 1482319 |
2019-07-26 | 18.15 | 18.29 | 18.15 | 18.21 | 1039169 |
2019-07-29 | 18.24 | 18.25 | 18.17 | 18.22 | 1673141 |
2019-07-30 | 18.28 | 18.74 | 18.22 | 18.70 | 3176978 |
2019-07-31 | 18.74 | 18.83 | 18.45 | 18.57 | 2015920 |
2019-08-01 | 18.57 | 18.61 | 18.25 | 18.32 | 2302579 |
2019-08-02 | 18.38 | 18.52 | 18.31 | 18.44 | 1528560 |
2019-08-05 | 18.41 | 18.48 | 17.96 | 18.06 | 3344358 |
2019-08-06 | 18.18 | 18.44 | 18.16 | 18.38 | 1584435 |
2019-08-07 | 18.26 | 18.35 | 18.06 | 18.31 | 1743074 |
2019-08-08 | 18.40 | 18.63 | 18.36 | 18.62 | 2293416 |
2019-08-09 | 18.55 | 18.62 | 18.48 | 18.59 | 1582687 |
2019-08-12 | 18.51 | 18.56 | 18.29 | 18.34 | 1465293 |
2019-08-13 | 18.30 | 18.56 | 18.29 | 18.54 | 1296392 |
2019-08-14 | 18.45 | 18.47 | 18.28 | 18.33 | 1805118 |
2019-08-15 | 18.37 | 18.52 | 18.32 | 18.34 | 1694736 |
2019-08-16 | 18.48 | 18.68 | 18.45 | 18.64 | 1569551 |
2019-08-19 | 18.88 | 19.02 | 18.83 | 18.95 | 2279034 |
2019-08-20 | 18.99 | 19.00 | 18.85 | 18.88 | 1594949 |
2019-08-21 | 18.91 | 19.00 | 18.80 | 18.91 | 1547349 |
2019-08-22 | 18.97 | 19.02 | 18.85 | 18.89 | 1194963 |
2019-08-23 | 18.79 | 18.87 | 18.50 | 18.57 | 1833074 |
2019-08-26 | 18.60 | 18.76 | 18.60 | 18.73 | 1447585 |
2019-08-27 | 18.82 | 18.84 | 18.58 | 18.60 | 1710247 |
2019-08-28 | 18.63 | 18.75 | 18.57 | 18.69 | 1839862 |
2019-08-29 | 18.76 | 18.86 | 18.69 | 18.82 | 1101501 |
2019-08-30 | 18.86 | 18.95 | 18.82 | 18.86 | 1220805 |
2019-09-03 | 18.85 | 18.86 | 18.61 | 18.67 | 1604412 |
2019-09-04 | 18.71 | 18.88 | 18.71 | 18.82 | 1271000 |
2019-09-05 | 18.89 | 18.99 | 18.80 | 18.91 | 1388899 |
2019-09-06 | 18.91 | 18.96 | 18.89 | 18.92 | 1024599 |
2019-09-09 | 19.00 | 19.02 | 18.93 | 18.96 | 1640125 |
2019-09-10 | 18.97 | 19.07 | 18.96 | 19.07 | 1574999 |
2019-09-11 | 19.09 | 19.15 | 19.03 | 19.15 | 2567654 |
2019-09-12 | 19.15 | 19.28 | 19.15 | 19.19 | 2036389 |
2019-09-13 | 18.87 | 19.05 | 18.79 | 19.02 | 3139349 |
2019-09-16 | 18.91 | 19.00 | 18.81 | 18.89 | 1465271 |
2019-09-17 | 18.91 | 18.95 | 18.81 | 18.93 | 1637930 |
2019-09-18 | 18.95 | 19.00 | 18.87 | 18.97 | 1235067 |
2019-09-19 | 18.98 | 19.02 | 18.84 | 18.87 | 1376346 |
2019-09-20 | 18.87 | 18.89 | 18.77 | 18.85 | 1516561 |
2019-09-23 | 18.83 | 18.93 | 18.81 | 18.85 | 883759 |
2019-09-24 | 18.90 | 18.90 | 18.66 | 18.68 | 1498573 |
2019-09-25 | 18.68 | 18.80 | 18.65 | 18.77 | 984453 |
2019-09-26 | 18.86 | 19.02 | 18.83 | 18.96 | 1465955 |
2019-09-27 | 19.01 | 19.02 | 18.70 | 18.76 | 1610595 |
2019-09-30 | 18.77 | 18.88 | 18.63 | 18.64 | 2535937 |
2019-10-01 | 18.64 | 18.80 | 18.48 | 18.49 | 2558174 |
2019-10-02 | 18.47 | 18.47 | 17.91 | 18.13 | 3381838 |
2019-10-03 | 18.11 | 18.24 | 17.97 | 18.10 | 1859026 |
2019-10-04 | 18.15 | 18.31 | 18.15 | 18.28 | 940476 |
2019-10-07 | 18.27 | 18.46 | 18.24 | 18.35 | 1154037 |
2019-10-08 | 18.32 | 18.36 | 18.18 | 18.19 | 1362173 |
2019-10-09 | 18.28 | 18.41 | 18.27 | 18.35 | 1038976 |
2019-10-10 | 18.40 | 18.46 | 18.29 | 18.33 | 1383326 |
2019-10-11 | 18.41 | 18.48 | 18.35 | 18.37 | 1209213 |
2019-10-14 | 18.33 | 18.37 | 18.27 | 18.27 | 858139 |
2019-10-15 | 18.28 | 18.48 | 18.28 | 18.40 | 1100305 |
2019-10-16 | 18.40 | 18.50 | 18.38 | 18.38 | 1088185 |
2019-10-17 | 18.44 | 18.54 | 18.43 | 18.52 | 1052393 |
2019-10-18 | 18.50 | 18.62 | 18.48 | 18.56 | 804602 |
2019-10-21 | 18.57 | 18.76 | 18.55 | 18.69 | 1003478 |
2019-10-22 | 18.62 | 18.68 | 18.50 | 18.61 | 1407190 |
2019-10-23 | 18.64 | 18.69 | 18.43 | 18.46 | 1438724 |
2019-10-24 | 18.53 | 18.55 | 18.38 | 18.43 | 843257 |
2019-10-25 | 18.45 | 18.50 | 18.38 | 18.38 | 923814 |
2019-10-28 | 18.45 | 18.58 | 18.41 | 18.47 | 1195453 |
2019-10-29 | 18.44 | 18.60 | 18.40 | 18.53 | 1780796 |
2019-10-30 | 18.63 | 18.63 | 18.44 | 18.53 | 2130213 |
2019-10-31 | 18.51 | 18.60 | 18.29 | 18.30 | 3395660 |
2019-11-01 | 18.37 | 18.52 | 18.37 | 18.50 | 2146580 |
2019-11-04 | 18.60 | 18.68 | 18.46 | 18.54 | 1203195 |
2019-11-05 | 18.60 | 18.69 | 18.55 | 18.58 | 1301786 |
2019-11-06 | 18.64 | 18.69 | 18.58 | 18.66 | 1822281 |
2019-11-07 | 18.68 | 18.70 | 18.55 | 18.58 | 1643565 |
2019-11-08 | 18.57 | 18.68 | 18.50 | 18.53 | 1218599 |
2019-11-11 | 18.50 | 18.57 | 18.41 | 18.55 | 1250947 |
2019-11-12 | 18.61 | 18.65 | 18.55 | 18.61 | 2081277 |
2019-11-13 | 18.56 | 18.67 | 18.52 | 18.66 | 2122492 |
2019-11-14 | 18.66 | 18.70 | 18.60 | 18.65 | 1736377 |
2019-11-15 | 18.68 | 18.73 | 18.65 | 18.66 | 1565658 |
2019-11-18 | 18.70 | 18.72 | 18.65 | 18.71 | 1708644 |
2019-11-19 | 18.72 | 18.73 | 18.64 | 18.71 | 2049885 |
2019-11-20 | 18.70 | 18.74 | 18.61 | 18.71 | 1671829 |
2019-11-21 | 18.74 | 18.75 | 18.57 | 18.60 | 1592115 |
2019-11-22 | 18.62 | 18.65 | 18.55 | 18.56 | 1071653 |
2019-11-25 | 18.63 | 18.81 | 18.60 | 18.73 | 1796078 |
2019-11-26 | 18.79 | 18.81 | 18.69 | 18.73 | 1833062 |
2019-11-27 | 18.75 | 18.84 | 18.69 | 18.84 | 1336435 |
2019-11-29 | 18.85 | 18.90 | 18.68 | 18.73 | 1174483 |
2019-12-02 | 18.79 | 18.79 | 18.66 | 18.69 | 2388526 |
2019-12-03 | 18.63 | 18.72 | 18.53 | 18.71 | 1854812 |
2019-12-04 | 18.71 | 18.75 | 18.66 | 18.67 | 1623665 |
2019-12-05 | 18.73 | 18.78 | 18.70 | 18.73 | 1469846 |
2019-12-06 | 18.81 | 18.86 | 18.73 | 18.74 | 2289351 |
2019-12-09 | 18.80 | 18.90 | 18.75 | 18.83 | 2223890 |
2019-12-10 | 18.84 | 18.90 | 18.78 | 18.85 | 2376444 |
2019-12-11 | 18.88 | 19.00 | 18.85 | 18.97 | 1740561 |
2019-12-12 | 18.97 | 19.04 | 18.95 | 19.02 | 1574724 |
2019-12-13 | 18.60 | 18.69 | 18.42 | 18.50 | 4471590 |
2019-12-16 | 18.52 | 18.62 | 18.48 | 18.54 | 3229528 |
2019-12-17 | 18.55 | 18.63 | 18.54 | 18.59 | 5720924 |
2019-12-18 | 18.60 | 18.65 | 18.59 | 18.62 | 1456511 |
2019-12-19 | 18.64 | 18.66 | 18.57 | 18.61 | 2616121 |
2019-12-20 | 18.63 | 18.67 | 18.59 | 18.66 | 2535637 |
2019-12-23 | 18.66 | 18.69 | 18.51 | 18.54 | 1780972 |
2019-12-24 | 18.57 | 18.60 | 18.54 | 18.58 | 673363 |
2019-12-26 | 18.59 | 18.65 | 18.56 | 18.58 | 1418856 |
2019-12-27 | 18.57 | 18.66 | 18.56 | 18.63 | 1152199 |
2019-12-30 | 18.72 | 18.73 | 18.52 | 18.56 | 1872637 |
2019-12-31 | 18.52 | 18.68 | 18.52 | 18.65 | 1600310 |
2020-01-02 | 18.69 | 18.73 | 18.59 | 18.66 | 1957447 |
2020-01-03 | 18.59 | 18.67 | 18.58 | 18.66 | 1714202 |
2020-01-06 | 18.64 | 18.74 | 18.60 | 18.69 | 1994954 |
2020-01-07 | 18.67 | 18.74 | 18.63 | 18.64 | 1554927 |
2020-01-08 | 18.67 | 18.78 | 18.65 | 18.73 | 1742365 |
2020-01-09 | 18.76 | 18.78 | 18.66 | 18.71 | 1821909 |
2020-01-10 | 18.71 | 18.76 | 18.64 | 18.66 | 1081131 |
2020-01-13 | 18.70 | 18.78 | 18.66 | 18.74 | 1520693 |
2020-01-14 | 18.76 | 18.88 | 18.75 | 18.87 | 1294060 |
2020-01-15 | 18.83 | 18.94 | 18.78 | 18.86 | 1286759 |
2020-01-16 | 18.95 | 19.05 | 18.90 | 19.00 | 1998649 |
2020-01-17 | 19.07 | 19.14 | 18.89 | 18.96 | 3544683 |
2020-01-21 | 18.96 | 19.15 | 18.91 | 19.04 | 3533085 |
2020-01-22 | 19.08 | 19.20 | 19.06 | 19.16 | 1749375 |
2020-01-23 | 19.15 | 19.20 | 18.95 | 19.12 | 1300183 |
2020-01-24 | 19.16 | 19.17 | 18.89 | 18.90 | 1608117 |
2020-01-27 | 18.85 | 18.91 | 18.78 | 18.80 | 1558578 |
2020-01-28 | 18.84 | 18.99 | 18.81 | 18.92 | 1578745 |
2020-01-29 | 18.95 | 19.01 | 18.90 | 18.94 | 1513395 |
2020-01-30 | 18.88 | 19.03 | 18.82 | 19.02 | 1611769 |
2020-01-31 | 19.01 | 19.04 | 18.78 | 18.82 | 1359092 |
2020-02-03 | 18.85 | 18.98 | 18.84 | 18.85 | 1329364 |
2020-02-04 | 18.97 | 19.00 | 18.92 | 18.94 | 1280054 |
2020-02-05 | 19.02 | 19.07 | 18.97 | 19.06 | 1413882 |
2020-02-06 | 19.14 | 19.18 | 19.06 | 19.12 | 1841859 |
2020-02-07 | 19.13 | 19.24 | 19.04 | 19.23 | 1826899 |
2020-02-10 | 19.22 | 19.23 | 19.10 | 19.20 | 1400146 |
2020-02-11 | 19.20 | 19.32 | 19.16 | 19.21 | 1825756 |
2020-02-12 | 19.21 | 19.33 | 18.92 | 18.99 | 2102426 |
2020-02-13 | 19.00 | 19.19 | 18.88 | 19.17 | 2114210 |
2020-02-14 | 19.20 | 19.23 | 19.00 | 19.02 | 2136158 |
2020-02-18 | 19.00 | 19.06 | 18.95 | 19.01 | 1732415 |
2020-02-19 | 19.01 | 19.04 | 18.88 | 18.89 | 1995248 |
2020-02-20 | 18.91 | 19.04 | 18.90 | 19.03 | 2152392 |
2020-02-21 | 19.01 | 19.07 | 18.92 | 19.00 | 1634726 |
2020-02-24 | 18.75 | 18.75 | 18.50 | 18.68 | 3371195 |
2020-02-25 | 18.68 | 18.75 | 17.79 | 17.83 | 5786112 |
2020-02-26 | 17.95 | 18.23 | 17.93 | 17.98 | 3836651 |
2020-02-27 | 17.80 | 17.91 | 17.19 | 17.39 | 7886484 |
2020-02-28 | 17.03 | 17.77 | 16.71 | 17.19 | 12854031 |
2020-03-02 | 17.22 | 17.79 | 17.20 | 17.75 | 5770298 |
2020-03-03 | 17.83 | 18.14 | 17.47 | 17.69 | 5039245 |
2020-03-04 | 18.00 | 18.13 | 17.76 | 18.03 | 2493164 |
2020-03-05 | 17.76 | 18.02 | 17.68 | 17.75 | 3303117 |
2020-03-06 | 17.43 | 17.48 | 16.98 | 17.39 | 5730583 |
2020-03-09 | 16.30 | 16.80 | 15.50 | 16.37 | 7476095 |
2020-03-10 | 16.93 | 17.04 | 15.91 | 16.42 | 5433835 |
2020-03-11 | 16.06 | 16.20 | 15.61 | 15.90 | 7271254 |
2020-03-12 | 14.99 | 15.12 | 14.25 | 14.25 | 11883502 |
2020-03-13 | 14.91 | 15.32 | 13.52 | 14.65 | 7173576 |
2020-03-16 | 12.00 | 13.59 | 12.00 | 12.37 | 9660289 |
2020-03-17 | 12.44 | 12.64 | 11.25 | 11.76 | 12023144 |
2020-03-18 | 11.10 | 11.15 | 8.11 | 8.99 | 15944764 |
2020-03-19 | 8.84 | 11.64 | 7.90 | 10.62 | 13463726 |
2020-03-20 | 11.06 | 11.75 | 10.37 | 10.39 | 8657319 |
2020-03-23 | 10.02 | 10.16 | 8.00 | 8.08 | 12423986 |
2020-03-24 | 10.11 | 10.24 | 9.21 | 9.87 | 7307762 |
2020-03-25 | 10.24 | 12.57 | 10.20 | 11.20 | 10433542 |
2020-03-26 | 11.69 | 13.36 | 11.60 | 11.92 | 8236392 |
2020-03-27 | 11.53 | 12.38 | 10.72 | 11.26 | 5375273 |
2020-03-30 | 10.85 | 11.00 | 10.06 | 10.64 | 6248492 |
2020-03-31 | 10.70 | 11.44 | 10.65 | 10.78 | 4678905 |
2020-04-01 | 10.25 | 10.73 | 9.74 | 9.91 | 6437470 |
2020-04-02 | 10.03 | 10.11 | 9.47 | 9.65 | 5024139 |
2020-04-03 | 9.70 | 9.73 | 8.89 | 9.13 | 5435526 |
2020-04-06 | 9.91 | 10.46 | 9.56 | 9.71 | 4680719 |
2020-04-07 | 10.52 | 11.33 | 10.51 | 11.01 | 5916608 |
2020-04-08 | 11.42 | 12.14 | 11.26 | 11.74 | 6266460 |
2020-04-09 | 12.90 | 13.59 | 12.68 | 13.10 | 6811497 |
2020-04-13 | 13.56 | 13.58 | 12.04 | 12.93 | 6712472 |
2020-04-14 | 13.20 | 13.64 | 12.86 | 13.18 | 3239716 |
2020-04-15 | 12.52 | 12.75 | 11.85 | 12.16 | 4426858 |
2020-04-16 | 12.49 | 12.49 | 11.60 | 11.88 | 3370157 |
2020-04-17 | 12.56 | 12.70 | 12.06 | 12.16 | 2873253 |
2020-04-20 | 11.85 | 12.20 | 11.50 | 11.70 | 3052969 |
2020-04-21 | 11.25 | 11.65 | 11.05 | 11.22 | 3536418 |
2020-04-22 | 11.46 | 11.54 | 11.08 | 11.16 | 3006373 |
2020-04-23 | 11.46 | 11.46 | 11.01 | 11.35 | 2842346 |
2020-04-24 | 11.36 | 11.74 | 11.17 | 11.65 | 4086974 |
2020-04-27 | 11.77 | 12.50 | 11.68 | 12.26 | 5438976 |
2020-04-28 | 12.79 | 12.99 | 12.25 | 12.30 | 3643344 |
2020-04-29 | 12.70 | 13.09 | 12.68 | 13.01 | 3668418 |
2020-04-30 | 12.81 | 13.05 | 12.54 | 12.84 | 2384224 |
2020-05-01 | 12.54 | 12.55 | 12.17 | 12.39 | 2394925 |
2020-05-04 | 12.07 | 12.43 | 11.93 | 12.41 | 3508579 |
2020-05-05 | 13.18 | 13.60 | 12.62 | 12.70 | 3676183 |
2020-05-06 | 12.78 | 13.40 | 12.68 | 13.20 | 4596392 |
2020-05-07 | 13.45 | 13.66 | 13.20 | 13.24 | 2918778 |
2020-05-08 | 13.43 | 13.67 | 13.28 | 13.57 | 1836277 |
2020-05-11 | 13.40 | 13.85 | 13.28 | 13.81 | 2354570 |
2020-05-12 | 13.90 | 14.03 | 13.56 | 13.58 | 2071526 |
2020-05-13 | 13.48 | 13.58 | 12.56 | 12.89 | 3499229 |
2020-05-14 | 12.63 | 13.24 | 12.18 | 13.10 | 2834961 |
2020-05-15 | 13.04 | 13.53 | 12.89 | 13.38 | 1890783 |
2020-05-18 | 13.81 | 13.99 | 13.59 | 13.76 | 2753922 |
2020-05-19 | 13.81 | 14.14 | 13.67 | 13.90 | 1997559 |
2020-05-20 | 14.24 | 14.44 | 14.08 | 14.31 | 2070981 |
2020-05-21 | 14.31 | 14.50 | 14.24 | 14.40 | 1717805 |
2020-05-22 | 14.49 | 14.79 | 14.40 | 14.72 | 2147555 |
2020-05-26 | 15.16 | 15.59 | 15.10 | 15.34 | 3916802 |
2020-05-27 | 15.74 | 15.82 | 15.03 | 15.47 | 2099050 |
2020-05-28 | 15.55 | 15.69 | 14.93 | 15.08 | 2830456 |
2020-05-29 | 14.85 | 15.07 | 14.65 | 14.75 | 2747097 |
2020-06-01 | 14.81 | 15.33 | 14.80 | 15.17 | 1844516 |
2020-06-02 | 15.32 | 15.50 | 15.10 | 15.44 | 3364356 |
2020-06-03 | 15.69 | 15.80 | 15.51 | 15.58 | 2353830 |
2020-06-04 | 15.60 | 15.75 | 15.30 | 15.63 | 2523395 |
2020-06-05 | 16.10 | 16.28 | 15.46 | 15.49 | 2990720 |
2020-06-08 | 15.73 | 16.29 | 15.72 | 16.20 | 3244973 |
2020-06-09 | 15.91 | 15.94 | 15.56 | 15.90 | 3352340 |
2020-06-10 | 16.01 | 16.07 | 15.23 | 15.61 | 4189448 |
2020-06-11 | 14.96 | 15.14 | 14.56 | 14.70 | 5393723 |
2020-06-12 | 14.85 | 15.22 | 14.38 | 14.79 | 3755603 |
2020-06-15 | 14.20 | 15.20 | 13.99 | 15.07 | 2882524 |
2020-06-16 | 15.60 | 15.60 | 14.93 | 15.09 | 1998994 |
2020-06-17 | 15.11 | 15.29 | 14.91 | 14.94 | 1700569 |
2020-06-18 | 14.80 | 15.08 | 14.67 | 15.01 | 1930060 |
2020-06-19 | 15.24 | 15.24 | 14.81 | 14.85 | 2708084 |
2020-06-22 | 14.78 | 14.82 | 14.47 | 14.68 | 2119074 |
2020-06-23 | 14.80 | 14.86 | 14.62 | 14.65 | 1860957 |
2020-06-24 | 14.56 | 14.60 | 13.94 | 14.28 | 2351522 |
2020-06-25 | 14.14 | 14.34 | 13.96 | 14.27 | 1708036 |
2020-06-26 | 14.29 | 14.42 | 13.92 | 13.95 | 3180432 |
2020-06-29 | 14.00 | 14.21 | 13.73 | 14.19 | 2712717 |
2020-06-30 | 14.45 | 14.63 | 14.25 | 14.45 | 2826989 |
2020-07-01 | 14.39 | 14.77 | 14.39 | 14.66 | 2897606 |
2020-07-02 | 14.95 | 15.07 | 14.46 | 14.48 | 1982422 |
2020-07-06 | 14.70 | 14.79 | 14.29 | 14.43 | 1896168 |
2020-07-07 | 14.32 | 14.36 | 13.92 | 13.97 | 1550286 |
2020-07-08 | 13.97 | 14.34 | 13.93 | 14.31 | 2021843 |
2020-07-09 | 14.25 | 14.38 | 13.65 | 13.80 | 2374641 |
2020-07-10 | 13.77 | 14.10 | 13.71 | 14.03 | 1438623 |
2020-07-13 | 14.12 | 14.37 | 13.98 | 14.06 | 1688889 |
2020-07-14 | 14.05 | 14.21 | 13.95 | 14.17 | 1478882 |
2020-07-15 | 14.35 | 14.48 | 14.24 | 14.41 | 2007100 |
2020-07-16 | 14.30 | 14.30 | 14.13 | 14.22 | 1299487 |
2020-07-17 | 14.20 | 14.31 | 13.98 | 14.16 | 1253707 |
2020-07-20 | 14.10 | 14.15 | 13.89 | 13.99 | 2150425 |
2020-07-21 | 14.10 | 14.14 | 13.75 | 13.89 | 3120538 |
2020-07-22 | 13.85 | 14.22 | 13.85 | 14.10 | 1917384 |
2020-07-23 | 14.09 | 14.31 | 13.92 | 14.06 | 1557450 |
2020-07-24 | 14.06 | 14.14 | 13.76 | 13.77 | 1727153 |
2020-07-27 | 13.81 | 13.85 | 13.59 | 13.66 | 1752068 |
2020-07-28 | 13.65 | 13.77 | 13.50 | 13.70 | 1735164 |
2020-07-29 | 13.65 | 13.91 | 13.59 | 13.91 | 1343155 |
2020-07-30 | 13.76 | 13.94 | 13.69 | 13.91 | 1480045 |
2020-07-31 | 13.95 | 14.12 | 13.85 | 14.10 | 1707066 |
2020-08-03 | 14.13 | 14.57 | 14.08 | 14.43 | 3750154 |
2020-08-04 | 14.43 | 14.78 | 14.33 | 14.55 | 2728980 |
2020-08-05 | 14.71 | 14.84 | 14.61 | 14.78 | 2358946 |
2020-08-06 | 14.73 | 14.82 | 14.53 | 14.56 | 1505015 |
2020-08-07 | 14.55 | 14.94 | 14.50 | 14.87 | 2577664 |
2020-08-10 | 14.93 | 15.18 | 14.86 | 15.02 | 2398969 |
2020-08-11 | 15.13 | 15.16 | 14.87 | 14.91 | 1851247 |
2020-08-12 | 15.07 | 15.11 | 14.83 | 15.00 | 2251630 |
2020-08-13 | 14.99 | 15.08 | 14.75 | 14.80 | 2254626 |
2020-08-14 | 14.65 | 14.73 | 14.48 | 14.57 | 2759491 |
2020-08-17 | 14.61 | 14.61 | 14.20 | 14.35 | 2564924 |
2020-08-18 | 14.38 | 14.44 | 14.19 | 14.25 | 1888709 |
2020-08-19 | 14.23 | 14.25 | 14.06 | 14.15 | 2103815 |
2020-08-20 | 14.14 | 14.41 | 14.08 | 14.28 | 1953186 |
2020-08-21 | 14.28 | 14.31 | 14.16 | 14.24 | 1956593 |
2020-08-24 | 14.36 | 14.69 | 14.34 | 14.65 | 1769976 |
2020-08-25 | 14.72 | 14.75 | 14.33 | 14.52 | 1614259 |
2020-08-26 | 14.52 | 14.54 | 14.26 | 14.28 | 1352354 |
2020-08-27 | 14.25 | 14.52 | 14.25 | 14.48 | 1613892 |
2020-08-28 | 14.57 | 14.85 | 14.57 | 14.79 | 2525200 |
2020-08-31 | 14.77 | 14.83 | 14.57 | 14.71 | 1812985 |
2020-09-01 | 14.62 | 14.69 | 14.50 | 14.60 | 2106570 |
2020-09-02 | 14.60 | 14.67 | 14.38 | 14.60 | 1918205 |
2020-09-03 | 14.63 | 14.73 | 14.20 | 14.23 | 4380408 |
2020-09-04 | 14.43 | 14.49 | 13.82 | 14.09 | 3733351 |
2020-09-08 | 14.08 | 14.24 | 13.91 | 14.17 | 2932712 |
2020-09-09 | 14.35 | 14.35 | 14.03 | 14.05 | 3255583 |
2020-09-10 | 14.13 | 14.37 | 14.12 | 14.26 | 2316841 |
2020-09-11 | 14.37 | 14.61 | 14.36 | 14.57 | 2653762 |
2020-09-14 | 14.25 | 14.33 | 14.09 | 14.25 | 2117783 |
2020-09-15 | 14.26 | 14.29 | 14.03 | 14.05 | 1912973 |
2020-09-16 | 14.09 | 14.11 | 13.96 | 13.98 | 2231068 |
2020-09-17 | 13.96 | 14.00 | 13.89 | 13.92 | 1821244 |
2020-09-18 | 13.93 | 13.96 | 13.80 | 13.81 | 3560179 |
2020-09-21 | 13.72 | 13.74 | 13.56 | 13.70 | 3014813 |
2020-09-22 | 13.72 | 13.85 | 13.65 | 13.77 | 1217917 |
2020-09-23 | 13.77 | 13.84 | 13.40 | 13.41 | 1744046 |
2020-09-24 | 13.38 | 13.48 | 13.15 | 13.27 | 2458843 |
2020-09-25 | 13.30 | 13.71 | 13.26 | 13.70 | 1589474 |
2020-09-28 | 13.82 | 14.20 | 13.76 | 14.11 | 1968472 |
2020-09-29 | 14.11 | 14.17 | 13.77 | 13.94 | 1640744 |
2020-09-30 | 14.22 | 14.22 | 13.92 | 13.95 | 2397823 |
2020-10-01 | 13.96 | 14.37 | 13.96 | 14.36 | 2697314 |
2020-10-02 | 14.05 | 14.41 | 14.00 | 14.34 | 1741570 |
2020-10-05 | 14.41 | 14.49 | 14.25 | 14.28 | 1115523 |
2020-10-06 | 14.38 | 14.39 | 14.08 | 14.13 | 1128511 |
2020-10-07 | 14.19 | 14.29 | 14.10 | 14.18 | 949085 |
2020-10-08 | 14.22 | 14.42 | 14.22 | 14.38 | 1150128 |
2020-10-09 | 14.50 | 14.60 | 14.32 | 14.36 | 1269790 |
2020-10-12 | 14.38 | 14.48 | 14.12 | 14.16 | 1390769 |
2020-10-13 | 14.20 | 14.21 | 14.08 | 14.09 | 1695880 |
2020-10-14 | 14.07 | 14.20 | 14.00 | 14.03 | 1374533 |
2020-10-15 | 13.95 | 14.14 | 13.95 | 14.12 | 1782186 |
2020-10-16 | 14.17 | 14.17 | 13.96 | 14.01 | 1035489 |
2020-10-19 | 14.00 | 14.04 | 13.80 | 13.82 | 1621019 |
2020-10-20 | 13.90 | 13.97 | 13.82 | 13.89 | 1508322 |
2020-10-21 | 13.81 | 13.99 | 13.81 | 13.86 | 1683897 |
2020-10-22 | 13.88 | 13.93 | 13.68 | 13.88 | 1589615 |
2020-10-23 | 13.96 | 14.06 | 13.83 | 14.04 | 1389159 |
2020-10-26 | 14.03 | 14.03 | 13.80 | 14.01 | 2111322 |
2020-10-27 | 14.19 | 14.42 | 14.13 | 14.22 | 2922471 |
2020-10-28 | 14.06 | 14.10 | 13.65 | 13.90 | 4137880 |
2020-10-29 | 13.91 | 13.99 | 13.70 | 13.92 | 1899782 |
2020-10-30 | 13.81 | 13.91 | 13.54 | 13.83 | 2268545 |
2020-11-02 | 14.08 | 14.35 | 13.99 | 14.25 | 2453263 |
2020-11-03 | 14.38 | 14.40 | 14.24 | 14.30 | 1692781 |
2020-11-04 | 14.25 | 14.55 | 14.13 | 14.41 | 2081959 |
2020-11-05 | 14.48 | 14.69 | 14.48 | 14.65 | 2542646 |
2020-11-06 | 14.63 | 14.71 | 14.59 | 14.65 | 1725951 |
2020-11-09 | 15.04 | 15.39 | 14.90 | 15.15 | 3181363 |
2020-11-10 | 15.29 | 15.68 | 15.20 | 15.61 | 2573117 |
2020-11-11 | 15.67 | 15.75 | 15.36 | 15.43 | 1957870 |
2020-11-12 | 15.35 | 15.48 | 15.21 | 15.33 | 1616040 |
2020-11-13 | 15.43 | 15.64 | 15.40 | 15.57 | 1567218 |
2020-11-16 | 15.85 | 16.09 | 15.80 | 16.00 | 2411415 |
2020-11-17 | 15.92 | 16.25 | 15.91 | 16.14 | 1803575 |
2020-11-18 | 16.20 | 16.49 | 16.18 | 16.18 | 1857443 |
2020-11-19 | 16.25 | 16.39 | 16.05 | 16.24 | 1843205 |
2020-11-20 | 16.26 | 16.26 | 16.10 | 16.16 | 1214783 |
2020-11-23 | 16.31 | 16.58 | 16.20 | 16.52 | 2072823 |
2020-11-24 | 16.75 | 17.00 | 16.72 | 16.86 | 3434246 |
2020-11-25 | 16.87 | 16.90 | 16.73 | 16.80 | 2375343 |
2020-11-27 | 16.80 | 16.94 | 16.77 | 16.83 | 1006840 |
2020-11-30 | 16.80 | 16.87 | 16.47 | 16.48 | 2095622 |
2020-12-01 | 16.71 | 16.91 | 16.48 | 16.81 | 3311444 |
2020-12-02 | 16.74 | 16.99 | 16.73 | 16.96 | 1515309 |
2020-12-03 | 17.00 | 17.34 | 16.92 | 17.28 | 2501134 |
2020-12-04 | 17.41 | 17.49 | 17.25 | 17.28 | 2270649 |
2020-12-07 | 17.29 | 17.34 | 17.04 | 17.26 | 1726139 |
2020-12-08 | 17.16 | 17.31 | 17.14 | 17.24 | 1679417 |
2020-12-09 | 17.36 | 17.36 | 17.01 | 17.21 | 2477362 |
2020-12-10 | 16.96 | 16.97 | 16.65 | 16.86 | 3431219 |
2020-12-11 | 16.76 | 17.01 | 16.73 | 16.98 | 2404720 |
2020-12-14 | 16.73 | 16.80 | 16.17 | 16.32 | 2592407 |
2020-12-15 | 16.52 | 16.54 | 16.28 | 16.49 | 1333104 |
2020-12-16 | 16.53 | 16.64 | 16.46 | 16.60 | 1237778 |
2020-12-17 | 16.52 | 16.69 | 16.51 | 16.61 | 1638993 |
2020-12-18 | 16.61 | 16.65 | 16.38 | 16.57 | 2200997 |
2020-12-21 | 16.45 | 16.65 | 16.39 | 16.47 | 1670831 |
2020-12-22 | 16.50 | 16.52 | 16.21 | 16.31 | 1538325 |
2020-12-23 | 16.32 | 16.50 | 16.27 | 16.40 | 1413302 |
2020-12-24 | 16.50 | 16.50 | 16.29 | 16.37 | 710831 |
2020-12-28 | 16.48 | 16.66 | 16.43 | 16.43 | 2176112 |
2020-12-29 | 16.50 | 16.68 | 16.38 | 16.66 | 1607906 |
2020-12-30 | 16.80 | 16.95 | 16.61 | 16.65 | 2204951 |
2020-12-31 | 16.70 | 17.02 | 16.58 | 16.89 | 2339062 |
2021-01-04 | 16.94 | 16.94 | 16.41 | 16.51 | 2358294 |
2021-01-05 | 16.49 | 16.76 | 16.48 | 16.63 | 1607875 |
2021-01-06 | 16.73 | 16.96 | 16.71 | 16.79 | 1553301 |
2021-01-07 | 16.93 | 17.17 | 16.87 | 16.95 | 1644105 |
2021-01-08 | 17.16 | 17.16 | 16.89 | 17.00 | 1424648 |
2021-01-11 | 16.94 | 17.12 | 16.86 | 16.95 | 1762079 |
2021-01-12 | 17.05 | 17.15 | 16.86 | 16.93 | 1491580 |
2021-01-13 | 16.94 | 17.04 | 16.75 | 16.94 | 1641620 |
2021-01-14 | 17.05 | 17.15 | 16.86 | 17.07 | 2311881 |
2021-01-15 | 17.06 | 17.27 | 17.01 | 17.20 | 1588657 |
2021-01-19 | 17.25 | 17.42 | 17.09 | 17.30 | 1607203 |
2021-01-20 | 17.40 | 17.51 | 17.31 | 17.49 | 1167580 |
2021-01-21 | 17.56 | 17.61 | 17.47 | 17.60 | 1513547 |
2021-01-22 | 17.55 | 17.55 | 17.33 | 17.50 | 2035707 |
2021-01-25 | 17.49 | 17.59 | 17.35 | 17.38 | 2094943 |
2021-01-26 | 17.55 | 17.62 | 17.36 | 17.60 | 1715885 |
2021-01-27 | 17.39 | 17.59 | 17.38 | 17.47 | 2254476 |
2021-01-28 | 17.35 | 17.53 | 17.35 | 17.49 | 1800268 |
2021-01-29 | 17.40 | 17.56 | 17.15 | 17.30 | 2839019 |
2021-02-01 | 17.32 | 17.50 | 17.21 | 17.50 | 1706615 |
2021-02-02 | 17.70 | 17.85 | 17.56 | 17.71 | 1892039 |
2021-02-03 | 17.71 | 17.82 | 17.69 | 17.77 | 1303824 |
2021-02-04 | 17.85 | 18.00 | 17.77 | 17.83 | 2287529 |
2021-02-05 | 17.90 | 18.21 | 17.88 | 18.09 | 1757977 |
2021-02-08 | 18.19 | 18.21 | 18.03 | 18.17 | 1180919 |
2021-02-09 | 18.10 | 18.19 | 17.96 | 18.02 | 1727872 |
2021-02-10 | 18.25 | 18.80 | 18.22 | 18.50 | 3183481 |
2021-02-11 | 17.89 | 17.99 | 17.71 | 17.80 | 9686151 |
2021-02-12 | 17.87 | 17.99 | 17.74 | 17.94 | 3497859 |
2021-02-16 | 18.00 | 18.01 | 17.82 | 17.92 | 2749343 |
2021-02-17 | 17.92 | 18.11 | 17.83 | 18.09 | 3156225 |
2021-02-18 | 18.06 | 18.13 | 17.96 | 18.04 | 2328592 |
2021-02-19 | 18.05 | 18.09 | 17.89 | 17.95 | 2236766 |
2021-02-22 | 17.95 | 18.16 | 17.90 | 17.97 | 2178249 |
2021-02-23 | 18.14 | 18.14 | 17.80 | 17.96 | 2563744 |
2021-02-24 | 18.06 | 18.35 | 17.95 | 18.32 | 3084879 |
2021-02-25 | 18.34 | 18.62 | 18.12 | 18.19 | 2875775 |
2021-02-26 | 18.25 | 18.41 | 18.15 | 18.33 | 1899220 |
2021-03-01 | 18.60 | 18.81 | 18.40 | 18.42 | 2401940 |
2021-03-02 | 18.50 | 18.83 | 18.47 | 18.70 | 2104252 |
2021-03-03 | 18.74 | 18.90 | 18.60 | 18.76 | 2545135 |
2021-03-04 | 18.85 | 18.92 | 18.27 | 18.52 | 2811129 |
2021-03-05 | 18.59 | 18.79 | 18.29 | 18.74 | 2676328 |
2021-03-08 | 18.86 | 19.10 | 18.77 | 18.96 | 2509516 |
2021-03-09 | 19.19 | 19.22 | 18.84 | 18.86 | 3159216 |
2021-03-10 | 19.03 | 19.15 | 18.93 | 19.08 | 2452920 |
2021-03-11 | 19.07 | 19.26 | 18.97 | 19.23 | 2418926 |
2021-03-12 | 18.76 | 18.83 | 18.54 | 18.57 | 3080340 |
2021-03-15 | 18.92 | 18.95 | 18.59 | 18.88 | 3266616 |
2021-03-16 | 18.90 | 18.93 | 18.61 | 18.69 | 1843170 |
2021-03-17 | 18.69 | 18.71 | 18.53 | 18.69 | 1567723 |
2021-03-18 | 18.67 | 18.67 | 18.07 | 18.10 | 2387106 |
2021-03-19 | 18.09 | 18.44 | 18.05 | 18.26 | 2706660 |
2021-03-22 | 18.30 | 18.35 | 18.16 | 18.29 | 1797201 |
2021-03-23 | 18.27 | 18.31 | 18.06 | 18.13 | 2012869 |
2021-03-24 | 18.21 | 18.42 | 18.12 | 18.15 | 1851696 |
2021-03-25 | 18.15 | 18.49 | 18.05 | 18.47 | 1905646 |
2021-03-26 | 18.50 | 18.69 | 18.40 | 18.68 | 2007884 |
2021-03-29 | 18.60 | 18.75 | 18.54 | 18.74 | 1746399 |
2021-03-30 | 18.76 | 18.91 | 18.73 | 18.85 | 1874373 |
2021-03-31 | 19.00 | 19.00 | 18.70 | 18.71 | 2664623 |
2021-04-01 | 18.73 | 19.06 | 18.65 | 18.93 | 2767297 |
2021-04-05 | 18.95 | 19.13 | 18.95 | 19.00 | 2114566 |
2021-04-06 | 19.05 | 19.14 | 19.00 | 19.09 | 1373994 |
2021-04-07 | 19.18 | 19.27 | 19.08 | 19.20 | 1627598 |
2021-04-08 | 19.22 | 19.32 | 19.18 | 19.29 | 1394696 |
2021-04-09 | 19.36 | 19.40 | 19.20 | 19.35 | 1251666 |
2021-04-12 | 19.40 | 19.41 | 19.30 | 19.35 | 1526950 |
2021-04-13 | 19.18 | 19.27 | 19.12 | 19.27 | 1576379 |
2021-04-14 | 19.20 | 19.34 | 19.20 | 19.29 | 1430183 |
2021-04-15 | 19.29 | 19.49 | 19.25 | 19.49 | 1456140 |
2021-04-16 | 19.50 | 19.63 | 19.46 | 19.62 | 1358122 |
2021-04-19 | 19.68 | 19.76 | 19.53 | 19.57 | 1654426 |
2021-04-20 | 19.57 | 19.64 | 19.34 | 19.45 | 1765953 |
2021-04-21 | 19.46 | 19.69 | 19.38 | 19.67 | 1776961 |
2021-04-22 | 19.61 | 19.67 | 19.51 | 19.52 | 1244791 |
2021-04-23 | 19.54 | 19.60 | 19.47 | 19.56 | 1200457 |
2021-04-26 | 19.62 | 19.65 | 19.45 | 19.49 | 1835335 |
2021-04-27 | 19.49 | 19.66 | 19.46 | 19.60 | 1455543 |
2021-04-28 | 19.49 | 19.66 | 19.36 | 19.37 | 2202297 |
2021-04-29 | 19.62 | 19.73 | 19.48 | 19.61 | 1727627 |
2021-04-30 | 19.65 | 19.65 | 19.23 | 19.25 | 2402483 |
2021-05-03 | 19.45 | 19.48 | 19.11 | 19.12 | 2569790 |
2021-05-04 | 19.20 | 19.21 | 18.92 | 19.00 | 2437627 |
2021-05-05 | 19.07 | 19.15 | 18.94 | 19.09 | 2048199 |
2021-05-06 | 19.15 | 19.15 | 18.91 | 19.06 | 1934225 |
2021-05-07 | 19.15 | 19.24 | 19.06 | 19.24 | 1631297 |
2021-05-10 | 19.29 | 19.38 | 19.14 | 19.15 | 2501932 |
2021-05-11 | 19.08 | 19.15 | 18.78 | 18.94 | 2487289 |
2021-05-12 | 18.94 | 18.97 | 18.23 | 18.29 | 3503880 |
2021-05-13 | 18.30 | 18.86 | 18.26 | 18.76 | 2423499 |
2021-05-14 | 18.88 | 19.03 | 18.79 | 18.91 | 1564764 |
2021-05-17 | 19.09 | 19.10 | 18.78 | 19.04 | 1981426 |
2021-05-18 | 19.10 | 19.18 | 19.01 | 19.07 | 1509962 |
2021-05-19 | 18.95 | 19.12 | 18.80 | 19.12 | 1599775 |
2021-05-20 | 19.08 | 19.28 | 19.05 | 19.21 | 1826472 |
2021-05-21 | 19.25 | 19.29 | 19.12 | 19.24 | 1318313 |
2021-05-24 | 19.31 | 19.36 | 19.17 | 19.35 | 1683643 |
2021-05-25 | 19.45 | 19.45 | 19.06 | 19.08 | 2740362 |
2021-05-26 | 19.17 | 19.44 | 19.16 | 19.41 | 1349125 |
2021-05-27 | 19.45 | 19.51 | 19.38 | 19.48 | 1715903 |
2021-05-28 | 19.58 | 19.60 | 19.41 | 19.47 | 1291758 |
2021-06-01 | 19.65 | 19.66 | 19.48 | 19.57 | 2018321 |
2021-06-02 | 19.64 | 19.74 | 19.54 | 19.71 | 2767288 |
2021-06-03 | 19.75 | 19.88 | 19.66 | 19.78 | 1937601 |
2021-06-04 | 19.79 | 19.80 | 19.68 | 19.72 | 1816084 |
2021-06-07 | 19.85 | 19.93 | 19.77 | 19.86 | 2165758 |
2021-06-08 | 19.91 | 19.93 | 19.70 | 19.89 | 2460974 |
2021-06-09 | 19.85 | 20.00 | 19.79 | 19.97 | 2464823 |
2021-06-10 | 20.07 | 20.10 | 19.70 | 19.73 | 3940403 |
2021-06-11 | 19.88 | 19.96 | 19.75 | 19.96 | 2951555 |
2021-06-14 | 19.78 | 19.82 | 19.48 | 19.73 | 3986474 |
2021-06-15 | 19.72 | 19.73 | 19.35 | 19.38 | 2577150 |
2021-06-16 | 19.44 | 19.69 | 19.42 | 19.67 | 2080234 |
2021-06-17 | 19.64 | 19.72 | 19.25 | 19.34 | 2322922 |
2021-06-18 | 19.24 | 19.33 | 18.91 | 19.00 | 4230312 |
2021-06-21 | 19.14 | 19.32 | 19.05 | 19.28 | 1960071 |
2021-06-22 | 19.27 | 19.33 | 19.15 | 19.30 | 1341833 |
2021-06-23 | 19.27 | 19.35 | 19.22 | 19.29 | 1171394 |
2021-06-24 | 19.38 | 19.42 | 19.30 | 19.42 | 1272446 |
2021-06-25 | 19.42 | 19.66 | 19.38 | 19.55 | 2969580 |
2021-06-28 | 19.64 | 19.67 | 19.43 | 19.66 | 1759175 |
2021-06-29 | 19.65 | 19.76 | 19.51 | 19.59 | 1501737 |
2021-06-30 | 19.50 | 19.63 | 19.48 | 19.59 | 2274901 |
2021-07-01 | 19.66 | 19.82 | 19.57 | 19.67 | 1899261 |
2021-07-02 | 19.67 | 19.94 | 19.61 | 19.93 | 2151948 |
2021-07-06 | 19.93 | 20.03 | 19.83 | 20.00 | 2033479 |
2021-07-07 | 19.98 | 20.00 | 19.82 | 19.93 | 1650084 |
2021-07-08 | 19.70 | 19.88 | 19.55 | 19.80 | 1652712 |
2021-07-09 | 19.90 | 20.02 | 19.86 | 20.01 | 1473799 |
2021-07-12 | 19.94 | 20.10 | 19.90 | 20.08 | 1849494 |
2021-07-13 | 20.08 | 20.08 | 19.89 | 19.98 | 2419395 |
2021-07-14 | 20.00 | 20.07 | 19.89 | 19.95 | 1474546 |
2021-07-15 | 19.88 | 20.12 | 19.85 | 19.97 | 1417054 |
2021-07-16 | 20.03 | 20.09 | 19.92 | 19.94 | 1041941 |
2021-07-19 | 19.70 | 19.74 | 19.44 | 19.66 | 2490919 |
2021-07-20 | 19.70 | 19.99 | 19.66 | 19.91 | 1763975 |
2021-07-21 | 19.94 | 20.10 | 19.94 | 20.04 | 1348175 |
2021-07-22 | 20.00 | 20.06 | 19.88 | 19.90 | 1146628 |
2021-07-23 | 20.06 | 20.08 | 19.91 | 19.95 | 1241203 |
2021-07-26 | 19.99 | 20.07 | 19.89 | 20.03 | 1248725 |
2021-07-27 | 20.00 | 20.14 | 19.91 | 20.12 | 1579103 |
2021-07-28 | 20.16 | 20.46 | 20.13 | 20.38 | 2498150 |
2021-07-29 | 19.68 | 20.02 | 19.63 | 19.85 | 11668602 |
2021-07-30 | 19.92 | 20.02 | 19.82 | 19.97 | 2961443 |
2021-08-02 | 20.05 | 20.15 | 20.00 | 20.02 | 2590531 |
2021-08-03 | 20.04 | 20.06 | 19.79 | 20.00 | 2110890 |
2021-08-04 | 20.07 | 20.11 | 19.83 | 19.88 | 1686249 |
2021-08-05 | 19.95 | 20.10 | 19.91 | 20.07 | 1731256 |
2021-08-06 | 20.11 | 20.18 | 20.04 | 20.11 | 1422629 |
2021-08-09 | 20.15 | 20.17 | 19.99 | 20.11 | 3149087 |
2021-08-10 | 20.05 | 20.16 | 20.01 | 20.05 | 2343464 |
2021-08-11 | 20.15 | 20.15 | 19.94 | 20.00 | 1657360 |
2021-08-12 | 20.03 | 20.23 | 19.93 | 20.21 | 2051905 |
2021-08-13 | 20.24 | 20.32 | 20.17 | 20.30 | 1545618 |
2021-08-16 | 20.24 | 20.31 | 20.16 | 20.27 | 1132144 |
2021-08-17 | 20.24 | 20.24 | 20.04 | 20.12 | 1567052 |
2021-08-18 | 20.16 | 20.16 | 19.95 | 19.97 | 2106973 |
2021-08-19 | 19.91 | 19.91 | 19.49 | 19.52 | 3701814 |
2021-08-20 | 19.54 | 19.83 | 19.51 | 19.76 | 1757144 |
2021-08-23 | 19.86 | 19.91 | 19.78 | 19.86 | 2078482 |
2021-08-24 | 19.90 | 20.01 | 19.85 | 19.94 | 1447333 |
2021-08-25 | 19.96 | 20.12 | 19.89 | 20.02 | 1315050 |
2021-08-26 | 20.06 | 20.06 | 19.86 | 19.93 | 1727012 |
2021-08-27 | 19.96 | 20.19 | 19.96 | 20.12 | 1646649 |
2021-08-30 | 20.20 | 20.20 | 19.96 | 19.97 | 1808117 |
2021-08-31 | 20.01 | 20.09 | 19.89 | 19.90 | 1929637 |
2021-09-01 | 19.93 | 20.09 | 19.91 | 19.99 | 1536877 |
2021-09-02 | 20.09 | 20.23 | 20.01 | 20.22 | 2516713 |
2021-09-03 | 20.21 | 20.39 | 20.20 | 20.36 | 2343476 |
2021-09-07 | 20.37 | 20.39 | 20.07 | 20.16 | 2605687 |
2021-09-08 | 20.19 | 20.30 | 20.13 | 20.21 | 2049004 |
2021-09-09 | 20.21 | 20.34 | 20.06 | 20.29 | 2220059 |
2021-09-10 | 20.34 | 20.39 | 20.22 | 20.29 | 2328584 |
2021-09-13 | 20.35 | 20.44 | 20.20 | 20.39 | 2896932 |
2021-09-14 | 20.04 | 20.12 | 19.96 | 20.05 | 2868162 |
2021-09-15 | 20.09 | 20.22 | 20.00 | 20.22 | 1705188 |
2021-09-16 | 20.19 | 20.25 | 20.00 | 20.01 | 2000574 |
2021-09-17 | 20.00 | 20.01 | 19.82 | 19.90 | 3209558 |
2021-09-20 | 19.65 | 19.82 | 19.53 | 19.68 | 3034304 |
2021-09-21 | 19.77 | 19.96 | 19.76 | 19.93 | 1651467 |
2021-09-22 | 19.95 | 20.22 | 19.95 | 20.18 | 2041674 |
2021-09-23 | 20.22 | 20.33 | 20.14 | 20.18 | 1661648 |
2021-09-24 | 20.16 | 20.28 | 20.09 | 20.09 | 1512102 |
2021-09-27 | 20.16 | 20.38 | 20.15 | 20.29 | 1698712 |
2021-09-28 | 20.27 | 20.39 | 20.17 | 20.28 | 2321459 |
2021-09-29 | 20.28 | 20.44 | 20.14 | 20.43 | 1850207 |
2021-09-30 | 20.50 | 20.68 | 20.32 | 20.33 | 2754942 |
2021-10-01 | 20.49 | 20.68 | 20.35 | 20.63 | 2332912 |
2021-10-04 | 20.63 | 20.77 | 20.57 | 20.63 | 1961200 |
2021-10-05 | 20.70 | 20.81 | 20.61 | 20.76 | 1310569 |
2021-10-06 | 20.60 | 20.79 | 20.53 | 20.78 | 1311382 |
2021-10-07 | 20.84 | 20.91 | 20.78 | 20.79 | 1200895 |
2021-10-08 | 20.80 | 21.04 | 20.80 | 20.98 | 1356590 |
2021-10-11 | 20.97 | 21.03 | 20.73 | 20.75 | 1549650 |
2021-10-12 | 20.82 | 21.03 | 20.69 | 20.98 | 1511460 |
2021-10-13 | 20.98 | 21.07 | 20.95 | 20.97 | 1986410 |
2021-10-14 | 21.10 | 21.11 | 20.91 | 20.97 | 2205178 |
2021-10-15 | 21.09 | 21.11 | 20.97 | 21.04 | 1918876 |
2021-10-18 | 21.06 | 21.12 | 20.93 | 21.02 | 1934604 |
2021-10-19 | 21.07 | 21.10 | 21.00 | 21.08 | 1110110 |
2021-10-20 | 21.12 | 21.19 | 21.00 | 21.08 | 1209506 |
2021-10-21 | 21.12 | 21.19 | 21.01 | 21.16 | 1187337 |
2021-10-22 | 21.19 | 21.26 | 21.05 | 21.26 | 1563200 |
2021-10-25 | 21.36 | 21.43 | 21.27 | 21.30 | 1895534 |
2021-10-26 | 21.50 | 21.50 | 21.15 | 21.39 | 1622099 |
2021-10-27 | 21.40 | 21.65 | 21.38 | 21.56 | 2321432 |
2021-10-28 | 21.55 | 21.74 | 21.47 | 21.70 | 1351308 |
2021-10-29 | 21.69 | 21.72 | 21.42 | 21.44 | 1480455 |
2021-11-01 | 21.46 | 21.58 | 21.42 | 21.51 | 1834198 |
2021-11-02 | 21.61 | 21.61 | 21.13 | 21.19 | 2187635 |
2021-11-03 | 21.22 | 21.38 | 21.01 | 21.03 | 2575201 |
2021-11-04 | 21.07 | 21.15 | 20.79 | 20.92 | 2379519 |
2021-11-05 | 21.07 | 21.10 | 20.89 | 21.00 | 1371480 |
2021-11-08 | 21.02 | 21.12 | 20.91 | 21.12 | 1548045 |
2021-11-09 | 21.05 | 21.12 | 20.85 | 20.89 | 1790317 |
2021-11-10 | 20.89 | 21.09 | 20.87 | 21.02 | 1861815 |
2021-11-11 | 21.06 | 21.17 | 21.02 | 21.03 | 1388920 |
2021-11-12 | 21.05 | 21.11 | 20.91 | 20.94 | 1512482 |
2021-11-15 | 20.97 | 21.02 | 20.79 | 20.83 | 2556054 |
2021-11-16 | 20.92 | 21.00 | 20.81 | 20.84 | 2431024 |
2021-11-17 | 20.83 | 20.90 | 20.61 | 20.70 | 2496158 |
2021-11-18 | 20.70 | 20.83 | 20.67 | 20.80 | 1535206 |
2021-11-19 | 20.67 | 20.79 | 20.54 | 20.63 | 1765421 |
2021-11-22 | 20.65 | 20.74 | 20.52 | 20.56 | 1795767 |
2021-11-23 | 20.66 | 20.67 | 20.51 | 20.54 | 1962836 |
2021-11-24 | 20.52 | 20.71 | 20.51 | 20.63 | 1345877 |
2021-11-26 | 20.49 | 20.57 | 20.19 | 20.35 | 2155767 |
2021-11-29 | 20.52 | 20.56 | 20.14 | 20.41 | 2858006 |
2021-11-30 | 20.43 | 20.43 | 20.14 | 20.26 | 2446231 |
2021-12-01 | 20.50 | 20.58 | 20.13 | 20.14 | 2514539 |
2021-12-02 | 20.22 | 20.50 | 20.22 | 20.38 | 2372659 |
2021-12-03 | 20.57 | 20.57 | 20.28 | 20.33 | 1786870 |
2021-12-06 | 20.40 | 20.75 | 20.31 | 20.69 | 4195572 |
2021-12-07 | 20.80 | 20.82 | 20.66 | 20.70 | 2316805 |
2021-12-08 | 20.70 | 20.82 | 20.68 | 20.71 | 1969027 |
2021-12-09 | 20.71 | 20.75 | 20.58 | 20.69 | 1334145 |
2021-12-10 | 20.84 | 20.84 | 20.64 | 20.75 | 1838677 |
2021-12-13 | 20.75 | 20.79 | 20.51 | 20.61 | 2322034 |
2021-12-14 | 20.12 | 20.19 | 19.88 | 19.94 | 4250710 |
2021-12-15 | 19.99 | 20.00 | 19.75 | 19.93 | 2636901 |
2021-12-16 | 20.04 | 20.04 | 19.70 | 19.73 | 2863029 |
2021-12-17 | 19.68 | 19.81 | 19.48 | 19.66 | 4991864 |
2021-12-20 | 19.46 | 19.70 | 19.45 | 19.68 | 2733035 |
2021-12-21 | 19.80 | 20.10 | 19.80 | 20.02 | 2222752 |
2021-12-22 | 20.04 | 20.43 | 19.95 | 20.43 | 2245926 |
2021-12-23 | 20.50 | 20.73 | 20.47 | 20.67 | 2170803 |
2021-12-27 | 20.73 | 20.79 | 20.60 | 20.77 | 1480049 |
2021-12-28 | 20.84 | 21.13 | 20.76 | 20.89 | 2780695 |
2021-12-29 | 20.89 | 20.91 | 20.74 | 20.85 | 2176607 |
2021-12-30 | 20.94 | 21.40 | 20.94 | 20.97 | 2785663 |
2021-12-31 | 21.07 | 21.28 | 20.90 | 21.19 | 2359669 |
2022-01-03 | 21.17 | 21.24 | 20.98 | 21.01 | 2598649 |
2022-01-04 | 21.10 | 21.36 | 21.05 | 21.23 | 3247788 |
2022-01-05 | 21.22 | 21.28 | 20.82 | 20.92 | 4967655 |
2022-01-06 | 20.93 | 21.19 | 20.83 | 20.94 | 3907999 |
2022-01-07 | 20.95 | 21.26 | 20.94 | 21.22 | 5307918 |
2022-01-10 | 21.22 | 21.59 | 21.10 | 21.11 | 5896637 |
2022-01-11 | 21.20 | 21.82 | 21.18 | 21.80 | 4362012 |
2022-01-12 | 21.80 | 22.35 | 21.80 | 22.05 | 4596402 |
2022-01-13 | 21.17 | 21.42 | 21.05 | 21.23 | 12079142 |
2022-01-14 | 21.19 | 21.56 | 21.13 | 21.44 | 6187421 |
2022-01-18 | 21.44 | 21.94 | 21.31 | 21.40 | 5700739 |
2022-01-19 | 21.41 | 21.69 | 21.34 | 21.40 | 4038451 |
2022-01-20 | 21.42 | 21.71 | 21.24 | 21.31 | 4764763 |
2022-01-21 | 21.23 | 21.48 | 20.97 | 21.00 | 5054911 |
2022-01-24 | 20.76 | 20.97 | 20.17 | 20.90 | 7116455 |
2022-01-25 | 20.80 | 21.37 | 20.72 | 21.26 | 4440589 |
2022-01-26 | 21.39 | 21.90 | 21.38 | 21.51 | 4681368 |
2022-01-27 | 21.70 | 22.14 | 21.70 | 21.92 | 5502194 |
2022-01-28 | 21.86 | 21.86 | 21.33 | 21.62 | 2702100 |
2022-01-31 | 21.47 | 22.10 | 21.47 | 22.10 | 2666394 |
2022-02-01 | 22.03 | 22.18 | 21.88 | 22.14 | 2239809 |
2022-02-02 | 22.08 | 22.25 | 22.01 | 22.22 | 2380729 |
2022-02-03 | 22.20 | 22.28 | 22.10 | 22.12 | 2346102 |
2022-02-04 | 22.02 | 22.24 | 21.95 | 22.15 | 2301575 |
2022-02-07 | 22.26 | 22.56 | 22.13 | 22.51 | 2759526 |
2022-02-08 | 22.57 | 22.66 | 22.43 | 22.58 | 2577480 |
2022-02-09 | 22.80 | 23.00 | 22.29 | 22.32 | 4579442 |
2022-02-10 | 22.45 | 22.45 | 22.03 | 22.10 | 3665090 |
2022-02-11 | 22.10 | 22.18 | 21.76 | 21.84 | 4008894 |
2022-02-14 | 21.76 | 21.83 | 21.42 | 21.57 | 3612202 |
2022-02-15 | 21.77 | 21.78 | 21.57 | 21.62 | 2614324 |
2022-02-16 | 21.62 | 21.86 | 21.62 | 21.78 | 2537863 |
2022-02-17 | 21.71 | 21.80 | 21.57 | 21.59 | 2874621 |
2022-02-18 | 21.65 | 21.65 | 21.50 | 21.55 | 2205117 |
2022-02-22 | 21.41 | 21.60 | 21.30 | 21.52 | 3713036 |
2022-02-23 | 21.61 | 21.65 | 21.32 | 21.35 | 2403431 |
2022-02-24 | 20.87 | 21.32 | 20.79 | 21.25 | 3507274 |
2022-02-25 | 21.25 | 21.79 | 21.23 | 21.77 | 3972054 |
2022-02-28 | 21.65 | 21.89 | 21.52 | 21.84 | 2437978 |
2022-03-01 | 21.84 | 21.88 | 21.42 | 21.65 | 3346553 |
2022-03-02 | 21.70 | 22.14 | 21.69 | 22.11 | 3859325 |
2022-03-03 | 22.20 | 22.24 | 22.02 | 22.19 | 2730782 |
2022-03-04 | 22.12 | 22.15 | 21.83 | 21.92 | 3795047 |
2022-03-07 | 21.85 | 21.85 | 20.94 | 20.95 | 6230588 |
2022-03-08 | 21.00 | 21.08 | 20.46 | 20.56 | 6742142 |
2022-03-09 | 20.82 | 20.95 | 20.65 | 20.83 | 3736031 |
2022-03-10 | 20.66 | 20.74 | 20.43 | 20.49 | 5070266 |
2022-03-11 | 20.55 | 20.64 | 19.89 | 20.22 | 11192468 |
2022-03-14 | 20.07 | 20.11 | 19.55 | 19.73 | 5684655 |
2022-03-15 | 19.70 | 19.86 | 19.51 | 19.70 | 4491035 |
2022-03-16 | 19.80 | 20.21 | 19.64 | 20.16 | 5815299 |
2022-03-17 | 20.16 | 20.52 | 20.07 | 20.40 | 3001798 |
2022-03-18 | 20.37 | 20.52 | 20.08 | 20.40 | 5241793 |
2022-03-21 | 20.42 | 20.71 | 20.41 | 20.52 | 2238222 |
2022-03-22 | 20.62 | 20.88 | 20.52 | 20.80 | 2358820 |
2022-03-23 | 20.80 | 20.83 | 20.49 | 20.50 | 1877750 |
2022-03-24 | 20.50 | 20.61 | 20.37 | 20.59 | 2077377 |
2022-03-25 | 20.59 | 20.96 | 20.57 | 20.83 | 4064177 |
2022-03-28 | 20.85 | 20.90 | 20.53 | 20.78 | 1868913 |
2022-03-29 | 20.81 | 21.03 | 20.81 | 20.99 | 2493984 |
2022-03-30 | 21.00 | 21.17 | 20.81 | 20.88 | 2810363 |
2022-03-31 | 21.06 | 21.21 | 20.93 | 20.95 | 2622219 |
2022-04-01 | 21.00 | 21.39 | 21.00 | 21.35 | 3570511 |
2022-04-04 | 21.41 | 21.42 | 21.02 | 21.16 | 2546237 |
2022-04-05 | 21.15 | 21.39 | 21.08 | 21.23 | 4606131 |
2022-04-06 | 21.14 | 21.26 | 21.01 | 21.12 | 2939786 |
2022-04-07 | 21.22 | 21.22 | 20.91 | 21.12 | 2104374 |
2022-04-08 | 21.15 | 21.66 | 21.15 | 21.41 | 3585171 |
2022-04-11 | 21.40 | 21.54 | 21.19 | 21.23 | 3116910 |
2022-04-12 | 21.28 | 21.50 | 21.16 | 21.20 | 2655601 |
2022-04-13 | 21.27 | 21.83 | 21.17 | 21.82 | 3986204 |
2022-04-14 | 21.86 | 22.11 | 21.78 | 21.83 | 3359255 |
2022-04-18 | 21.83 | 22.18 | 21.79 | 22.01 | 2875587 |
2022-04-19 | 21.99 | 22.31 | 21.91 | 22.21 | 3124512 |
2022-04-20 | 22.28 | 22.53 | 22.25 | 22.44 | 2918876 |
2022-04-21 | 22.48 | 22.65 | 22.26 | 22.34 | 2353248 |
2022-04-22 | 22.26 | 22.31 | 21.76 | 21.81 | 2606617 |
2022-04-25 | 21.69 | 21.76 | 21.31 | 21.70 | 4049866 |
2022-04-26 | 21.45 | 21.45 | 19.78 | 19.80 | 9358543 |
2022-04-27 | 20.04 | 21.13 | 19.91 | 20.80 | 7216694 |
2022-04-28 | 20.91 | 21.07 | 20.52 | 20.96 | 3951078 |
2022-04-29 | 20.91 | 21.02 | 20.24 | 20.27 | 3142133 |
2022-05-02 | 20.30 | 20.43 | 19.82 | 20.17 | 4321937 |
2022-05-03 | 20.28 | 20.58 | 20.23 | 20.53 | 3652846 |
2022-05-04 | 20.53 | 20.87 | 20.36 | 20.82 | 3048283 |
2022-05-05 | 20.72 | 20.72 | 20.00 | 20.23 | 3808996 |
2022-05-06 | 20.22 | 20.38 | 19.98 | 20.13 | 4089093 |
2022-05-09 | 19.90 | 19.93 | 19.13 | 19.19 | 6775560 |
2022-05-10 | 19.43 | 19.77 | 19.22 | 19.57 | 5019049 |
2022-05-11 | 19.57 | 19.69 | 19.10 | 19.21 | 5729433 |
2022-05-12 | 19.10 | 19.14 | 18.48 | 18.81 | 6241569 |
2022-05-13 | 18.97 | 19.34 | 18.88 | 19.19 | 2905437 |
2022-05-16 | 19.27 | 19.60 | 19.20 | 19.41 | 3137915 |
2022-05-17 | 19.68 | 19.73 | 19.41 | 19.50 | 3288903 |
2022-05-18 | 19.44 | 19.52 | 18.61 | 18.67 | 4140507 |
2022-05-19 | 18.51 | 18.74 | 18.46 | 18.54 | 3045320 |
2022-05-20 | 18.62 | 18.63 | 17.79 | 18.09 | 5235737 |
2022-05-23 | 18.22 | 18.52 | 18.11 | 18.31 | 3124805 |
2022-05-24 | 18.36 | 18.57 | 18.14 | 18.47 | 3428744 |
2022-05-25 | 18.44 | 19.34 | 18.44 | 19.11 | 4101361 |
2022-05-26 | 19.14 | 19.53 | 19.14 | 19.41 | 2199052 |
2022-05-27 | 19.50 | 19.96 | 19.50 | 19.87 | 3829850 |
2022-05-31 | 19.88 | 19.90 | 19.37 | 19.38 | 4275262 |
2022-06-01 | 19.62 | 19.69 | 19.29 | 19.51 | 2524963 |
2022-06-02 | 19.42 | 19.78 | 19.40 | 19.77 | 2410430 |
2022-06-03 | 19.66 | 19.74 | 19.51 | 19.53 | 1876343 |
2022-06-06 | 19.79 | 19.88 | 19.62 | 19.82 | 2450719 |
2022-06-07 | 19.70 | 19.90 | 19.67 | 19.86 | 2201793 |
2022-06-08 | 19.83 | 19.85 | 19.64 | 19.70 | 2831110 |
2022-06-09 | 19.74 | 19.78 | 19.32 | 19.33 | 2439049 |
2022-06-10 | 19.10 | 19.22 | 18.85 | 19.04 | 3709451 |
2022-06-13 | 18.62 | 18.78 | 18.02 | 18.09 | 6085116 |
2022-06-14 | 17.77 | 17.89 | 17.50 | 17.78 | 4822745 |
2022-06-15 | 17.88 | 18.15 | 17.61 | 17.95 | 2690018 |
2022-06-16 | 17.58 | 17.58 | 17.03 | 17.12 | 5667767 |
2022-06-17 | 17.21 | 17.53 | 17.11 | 17.42 | 6758722 |
2022-06-21 | 17.71 | 17.88 | 17.56 | 17.57 | 4030401 |
2022-06-22 | 17.38 | 17.71 | 17.33 | 17.55 | 2880195 |
2022-06-23 | 17.61 | 17.74 | 17.43 | 17.50 | 3112898 |
2022-06-24 | 17.67 | 18.07 | 17.66 | 18.07 | 2817850 |
2022-06-27 | 18.12 | 18.35 | 18.02 | 18.24 | 2367929 |
2022-06-28 | 18.40 | 18.55 | 18.07 | 18.07 | 2418449 |
2022-06-29 | 18.00 | 18.07 | 17.85 | 17.87 | 3311393 |
2022-06-30 | 17.95 | 18.15 | 17.71 | 17.93 | 3705433 |
2022-07-01 | 17.87 | 18.93 | 17.87 | 18.86 | 4270947 |
2022-07-05 | 18.66 | 18.82 | 18.29 | 18.79 | 2567165 |
2022-07-06 | 18.65 | 18.87 | 18.53 | 18.66 | 1671431 |
2022-07-07 | 18.82 | 19.04 | 18.73 | 18.85 | 2577958 |
2022-07-08 | 18.87 | 19.04 | 18.73 | 19.02 | 1584939 |
2022-07-11 | 19.00 | 19.02 | 18.81 | 18.81 | 1655586 |
2022-07-12 | 18.75 | 19.23 | 18.69 | 19.12 | 2521814 |
2022-07-13 | 18.95 | 19.05 | 18.74 | 18.96 | 1931731 |
2022-07-14 | 18.70 | 18.81 | 18.60 | 18.74 | 2364125 |
2022-07-15 | 18.81 | 19.08 | 18.62 | 18.96 | 2056877 |
2022-07-18 | 19.13 | 19.30 | 19.03 | 19.11 | 1778786 |
2022-07-19 | 19.24 | 19.56 | 19.21 | 19.55 | 2078982 |
2022-07-20 | 19.55 | 19.77 | 19.48 | 19.62 | 1480772 |
2022-07-21 | 19.60 | 19.60 | 19.34 | 19.43 | 4006983 |
2022-07-22 | 19.54 | 19.61 | 19.31 | 19.36 | 1642257 |
2022-07-25 | 19.40 | 19.43 | 19.13 | 19.22 | 2844065 |
2022-07-26 | 19.40 | 19.96 | 19.16 | 19.55 | 4181324 |
2022-07-27 | 19.73 | 19.88 | 19.43 | 19.74 | 3171048 |
2022-07-28 | 19.85 | 20.14 | 19.70 | 20.11 | 2268683 |
2022-07-29 | 19.28 | 19.67 | 19.21 | 19.39 | 9433745 |
2022-08-01 | 19.40 | 19.82 | 19.30 | 19.80 | 3637790 |
2022-08-02 | 19.69 | 19.78 | 19.55 | 19.68 | 2269930 |
2022-08-03 | 19.80 | 19.89 | 19.66 | 19.66 | 2965438 |
2022-08-04 | 19.72 | 19.81 | 19.60 | 19.73 | 1886481 |
2022-08-05 | 19.80 | 19.98 | 19.71 | 19.94 | 1933672 |
2022-08-08 | 20.00 | 20.22 | 19.96 | 20.16 | 1799690 |
2022-08-09 | 20.13 | 20.17 | 19.92 | 20.16 | 1551853 |
2022-08-10 | 20.28 | 20.37 | 20.09 | 20.15 | 2381915 |
2022-08-11 | 20.30 | 20.39 | 20.20 | 20.37 | 1348996 |
2022-08-12 | 20.39 | 20.59 | 20.26 | 20.56 | 1610377 |
2022-08-15 | 20.45 | 20.66 | 20.40 | 20.44 | 1930195 |
2022-08-16 | 20.51 | 20.75 | 20.42 | 20.70 | 1785967 |
2022-08-17 | 20.53 | 20.62 | 20.24 | 20.39 | 2040488 |
2022-08-18 | 20.33 | 20.59 | 20.31 | 20.55 | 1720567 |
2022-08-19 | 20.39 | 20.50 | 20.14 | 20.15 | 1869593 |
2022-08-22 | 20.00 | 20.04 | 19.86 | 19.96 | 2155285 |
2022-08-23 | 20.00 | 20.28 | 19.98 | 20.24 | 1691009 |
2022-08-24 | 20.23 | 20.49 | 20.12 | 20.44 | 1755315 |
2022-08-25 | 20.50 | 20.60 | 20.37 | 20.53 | 1536562 |
2022-08-26 | 20.55 | 20.57 | 20.18 | 20.20 | 1607565 |
2022-08-29 | 20.15 | 20.23 | 20.00 | 20.08 | 1912195 |
2022-08-30 | 20.18 | 20.25 | 19.66 | 19.66 | 3264150 |
2022-08-31 | 19.89 | 20.02 | 19.61 | 19.64 | 2234749 |
2022-09-01 | 19.64 | 19.67 | 19.17 | 19.30 | 3647444 |
2022-09-02 | 19.49 | 19.60 | 19.25 | 19.30 | 1988521 |
2022-09-06 | 19.37 | 19.47 | 19.03 | 19.20 | 2763404 |
2022-09-07 | 19.25 | 19.43 | 19.14 | 19.40 | 1993671 |
2022-09-08 | 19.35 | 19.59 | 19.23 | 19.59 | 2131175 |
2022-09-09 | 19.81 | 19.99 | 19.70 | 19.98 | 2958101 |
2022-09-12 | 20.11 | 20.33 | 20.02 | 20.16 | 3315382 |
2022-09-13 | 19.99 | 20.10 | 19.54 | 19.63 | 3566351 |
2022-09-14 | 19.25 | 19.35 | 18.93 | 19.03 | 2305851 |
2022-09-15 | 19.09 | 19.30 | 19.02 | 19.09 | 1915242 |
2022-09-16 | 19.03 | 19.04 | 18.81 | 18.96 | 3525233 |
2022-09-19 | 18.77 | 18.99 | 18.71 | 18.97 | 1871478 |
2022-09-20 | 18.84 | 18.88 | 18.56 | 18.62 | 1681265 |
2022-09-21 | 18.75 | 18.91 | 18.52 | 18.52 | 1894076 |
2022-09-22 | 18.58 | 18.63 | 17.83 | 17.84 | 3285831 |
2022-09-23 | 17.69 | 17.69 | 17.19 | 17.54 | 6191764 |
2022-09-26 | 17.47 | 17.63 | 16.95 | 16.97 | 5851686 |
2022-09-27 | 17.11 | 17.62 | 16.90 | 17.05 | 4197384 |
2022-09-28 | 17.03 | 17.57 | 16.86 | 17.50 | 2898364 |
2022-09-29 | 17.29 | 17.29 | 16.71 | 16.84 | 3992810 |
2022-09-30 | 17.02 | 17.18 | 16.83 | 16.88 | 4282234 |
2022-10-03 | 17.01 | 17.54 | 16.53 | 17.40 | 5595216 |
2022-10-04 | 17.65 | 18.33 | 17.65 | 18.33 | 3479731 |
2022-10-05 | 18.03 | 18.15 | 17.73 | 18.04 | 2584297 |
2022-10-06 | 18.05 | 18.21 | 17.79 | 17.81 | 1634800 |
2022-10-07 | 17.72 | 17.79 | 17.55 | 17.70 | 1482658 |
2022-10-10 | 17.75 | 17.76 | 17.26 | 17.30 | 1724935 |
2022-10-11 | 17.25 | 17.46 | 16.87 | 17.32 | 2578025 |
2022-10-12 | 17.33 | 17.54 | 17.15 | 17.36 | 1427934 |
2022-10-13 | 17.08 | 17.88 | 16.91 | 17.84 | 2727808 |
2022-10-14 | 17.94 | 18.08 | 17.67 | 17.70 | 1594159 |
2022-10-17 | 18.01 | 18.22 | 17.83 | 17.91 | 2011891 |
2022-10-18 | 18.19 | 18.30 | 17.96 | 18.06 | 2964689 |
2022-10-19 | 17.96 | 18.10 | 17.77 | 17.87 | 1372446 |
2022-10-20 | 17.90 | 18.19 | 17.85 | 17.90 | 1334328 |
2022-10-21 | 17.89 | 17.90 | 17.59 | 17.82 | 2868273 |
2022-10-24 | 18.00 | 18.31 | 17.70 | 18.18 | 3974292 |
2022-10-25 | 18.45 | 19.37 | 18.36 | 19.05 | 5580435 |
2022-10-26 | 19.14 | 19.62 | 19.14 | 19.36 | 4162099 |
2022-10-27 | 19.51 | 19.75 | 19.38 | 19.58 | 3993998 |
2022-10-28 | 19.60 | 19.72 | 19.50 | 19.60 | 2321777 |
2022-10-31 | 19.60 | 19.82 | 19.37 | 19.43 | 2490587 |
2022-11-01 | 19.59 | 19.74 | 19.48 | 19.58 | 1694493 |
2022-11-02 | 19.52 | 19.79 | 19.29 | 19.35 | 1982306 |
2022-11-03 | 19.10 | 19.51 | 19.04 | 19.37 | 1984362 |
2022-11-04 | 19.55 | 19.86 | 19.31 | 19.39 | 3226072 |
2022-11-07 | 19.53 | 19.78 | 19.47 | 19.73 | 1904528 |
2022-11-08 | 19.02 | 19.32 | 18.98 | 19.06 | 9067909 |
2022-11-09 | 19.04 | 19.28 | 18.99 | 19.04 | 3158734 |
2022-11-10 | 19.36 | 19.53 | 19.21 | 19.42 | 3345496 |
2022-11-11 | 19.50 | 19.66 | 19.30 | 19.51 | 2213585 |
2022-11-14 | 19.47 | 19.61 | 19.33 | 19.34 | 2188543 |
2022-11-15 | 19.59 | 19.75 | 19.43 | 19.47 | 1955780 |
2022-11-16 | 19.46 | 19.54 | 19.27 | 19.43 | 1877756 |
2022-11-17 | 19.26 | 19.42 | 19.10 | 19.40 | 2257984 |
2022-11-18 | 19.47 | 19.53 | 19.18 | 19.27 | 1980158 |
2022-11-21 | 19.29 | 19.49 | 19.29 | 19.39 | 1652117 |
2022-11-22 | 19.45 | 19.65 | 19.40 | 19.59 | 1476106 |
2022-11-23 | 19.63 | 19.72 | 19.53 | 19.69 | 1771599 |
2022-11-25 | 19.70 | 19.78 | 19.62 | 19.76 | 878519 |
2022-11-28 | 19.68 | 19.73 | 19.22 | 19.32 | 3493675 |
2022-11-29 | 19.31 | 19.43 | 19.26 | 19.33 | 1415616 |
2022-11-30 | 19.31 | 19.66 | 19.23 | 19.65 | 1996711 |
2022-12-01 | 19.70 | 19.76 | 19.30 | 19.30 | 3605999 |
2022-12-02 | 19.22 | 19.42 | 19.06 | 19.40 | 1880878 |
2022-12-05 | 19.36 | 19.46 | 19.16 | 19.19 | 2605203 |
2022-12-06 | 19.27 | 19.27 | 18.59 | 18.66 | 5555051 |
2022-12-07 | 18.63 | 18.85 | 18.47 | 18.76 | 2659634 |
2022-12-08 | 18.73 | 18.99 | 18.69 | 18.96 | 1824091 |
2022-12-09 | 19.00 | 19.20 | 18.89 | 19.16 | 1913600 |
2022-12-12 | 19.25 | 19.27 | 19.05 | 19.21 | 2673448 |
2022-12-13 | 19.59 | 19.65 | 19.16 | 19.27 | 2984944 |
2022-12-14 | 18.81 | 18.88 | 18.52 | 18.69 | 2762263 |
2022-12-15 | 18.55 | 18.62 | 18.41 | 18.60 | 2172542 |
2022-12-16 | 18.47 | 18.51 | 18.22 | 18.36 | 2822433 |
2022-12-19 | 18.36 | 18.39 | 17.95 | 17.98 | 2955026 |
2022-12-20 | 17.98 | 18.39 | 17.97 | 18.38 | 2070907 |
2022-12-21 | 18.50 | 18.70 | 18.47 | 18.63 | 2129025 |
2022-12-22 | 18.55 | 18.69 | 17.95 | 18.18 | 2767227 |
2022-12-23 | 18.17 | 18.68 | 18.13 | 18.68 | 1809941 |
2022-12-27 | 18.75 | 18.93 | 18.54 | 18.64 | 2414084 |
2022-12-28 | 18.54 | 18.70 | 18.39 | 18.42 | 2310107 |
2022-12-29 | 18.74 | 18.98 | 18.64 | 18.70 | 3271759 |
2022-12-30 | 18.61 | 18.80 | 18.41 | 18.47 | 3624521 |
2023-01-03 | 18.67 | 18.74 | 18.40 | 18.57 | 2014771 |
2023-01-04 | 18.59 | 18.90 | 18.58 | 18.86 | 2481179 |
2023-01-05 | 18.79 | 18.86 | 18.57 | 18.60 | 1635884 |
2023-01-06 | 18.65 | 18.77 | 18.42 | 18.50 | 3856573 |
2023-01-09 | 18.53 | 18.62 | 18.46 | 18.59 | 2540517 |
2023-01-10 | 18.53 | 18.83 | 18.53 | 18.79 | 2487366 |
2023-01-11 | 18.87 | 19.34 | 18.87 | 19.32 | 3304180 |
2023-01-12 | 19.40 | 19.62 | 19.19 | 19.61 | 2923367 |
2023-01-13 | 18.85 | 19.01 | 18.71 | 18.90 | 11291527 |
2023-01-17 | 18.97 | 19.11 | 18.76 | 18.89 | 3885590 |
2023-01-18 | 18.99 | 19.18 | 18.89 | 18.89 | 3882392 |
2023-01-19 | 18.79 | 18.91 | 18.66 | 18.79 | 2533119 |
2023-01-20 | 18.87 | 19.03 | 18.75 | 19.03 | 2349831 |
2023-01-23 | 19.06 | 19.47 | 19.00 | 19.47 | 3984601 |
2023-01-24 | 19.41 | 19.53 | 19.33 | 19.46 | 2251656 |
2023-01-25 | 19.41 | 19.43 | 19.13 | 19.37 | 2728924 |
2023-01-26 | 19.47 | 19.64 | 19.39 | 19.62 | 2442917 |
2023-01-27 | 19.65 | 19.76 | 19.52 | 19.64 | 2085937 |
2023-01-30 | 19.56 | 19.67 | 19.24 | 19.24 | 1963090 |
2023-01-31 | 19.34 | 19.43 | 19.23 | 19.37 | 1541977 |
2023-02-01 | 19.31 | 19.84 | 19.31 | 19.68 | 2029026 |
2023-02-02 | 19.77 | 19.93 | 19.68 | 19.78 | 1885862 |
2023-02-03 | 19.68 | 19.85 | 19.61 | 19.69 | 1805720 |
2023-02-06 | 19.60 | 19.68 | 19.39 | 19.60 | 2769827 |
2023-02-07 | 19.81 | 20.17 | 19.75 | 20.04 | 3718603 |
2023-02-08 | 19.94 | 20.09 | 19.90 | 19.95 | 2217824 |
2023-02-09 | 20.05 | 20.10 | 19.68 | 19.82 | 2484762 |
2023-02-10 | 19.81 | 19.88 | 19.66 | 19.74 | 2213133 |
2023-02-13 | 19.78 | 19.83 | 19.58 | 19.71 | 8784617 |
2023-02-14 | 19.74 | 19.74 | 19.45 | 19.61 | 6964024 |
2023-02-15 | 19.61 | 19.71 | 19.53 | 19.69 | 2595015 |
2023-02-16 | 19.59 | 19.84 | 19.54 | 19.76 | 2017693 |
2023-02-17 | 19.76 | 19.77 | 19.53 | 19.68 | 2684434 |
2023-02-21 | 19.60 | 19.64 | 19.24 | 19.32 | 3598160 |
2023-02-22 | 19.32 | 19.48 | 19.28 | 19.41 | 2112316 |
2023-02-23 | 19.41 | 19.56 | 19.30 | 19.42 | 2637964 |
2023-02-24 | 19.30 | 19.41 | 19.26 | 19.32 | 2980055 |
2023-02-27 | 19.50 | 19.68 | 19.43 | 19.45 | 2392254 |
2023-02-28 | 19.45 | 19.54 | 19.35 | 19.36 | 2519443 |
2023-03-01 | 19.38 | 19.43 | 19.28 | 19.35 | 1871718 |
2023-03-02 | 19.32 | 19.46 | 19.24 | 19.44 | 2112343 |
2023-03-03 | 19.50 | 19.53 | 19.42 | 19.45 | 2320688 |
2023-03-06 | 19.67 | 19.69 | 19.33 | 19.41 | 6939385 |
2023-03-07 | 19.45 | 19.46 | 19.06 | 19.19 | 3913924 |
2023-03-08 | 19.20 | 19.29 | 19.13 | 19.22 | 2515293 |
2023-03-09 | 19.20 | 19.25 | 18.44 | 18.45 | 5167904 |
2023-03-10 | 18.42 | 18.48 | 17.43 | 17.67 | 9778817 |
2023-03-13 | 17.45 | 18.09 | 17.22 | 17.79 | 7447305 |
2023-03-14 | 18.02 | 18.06 | 17.63 | 17.84 | 4877723 |
2023-03-15 | 17.56 | 17.79 | 17.27 | 17.39 | 7635076 |
2023-03-16 | 17.30 | 17.85 | 17.20 | 17.79 | 3755953 |
2023-03-17 | 17.65 | 17.76 | 17.31 | 17.43 | 5273243 |
2023-03-20 | 17.63 | 17.83 | 17.37 | 17.39 | 4032116 |
2023-03-21 | 17.74 | 17.85 | 17.66 | 17.70 | 4339844 |
2023-03-22 | 17.73 | 17.75 | 17.30 | 17.31 | 3998669 |
2023-03-23 | 17.35 | 17.56 | 17.14 | 17.19 | 3209899 |
2023-03-24 | 17.13 | 17.55 | 16.95 | 17.54 | 3752621 |
2023-03-27 | 17.62 | 17.91 | 17.60 | 17.83 | 3403888 |
2023-03-28 | 17.83 | 17.85 | 17.69 | 17.75 | 2277221 |
2023-03-29 | 17.90 | 17.95 | 17.71 | 17.86 | 2844543 |
2023-03-30 | 18.00 | 18.18 | 17.96 | 18.17 | 3336526 |
2023-03-31 | 18.35 | 18.47 | 18.20 | 18.28 | 4192787 |
2023-04-03 | 18.27 | 18.50 | 18.12 | 18.30 | 4741920 |
2023-04-04 | 18.31 | 18.35 | 17.98 | 18.12 | 2743096 |
2023-04-05 | 18.00 | 18.15 | 17.85 | 17.91 | 2596865 |
2023-04-06 | 17.96 | 18.05 | 17.92 | 18.04 | 1710300 |
2023-04-10 | 18.00 | 18.14 | 17.67 | 17.94 | 2988292 |
2023-04-11 | 18.07 | 18.24 | 18.01 | 18.22 | 2116715 |
2023-04-12 | 18.29 | 18.50 | 18.29 | 18.36 | 2765132 |
2023-04-13 | 18.42 | 18.63 | 18.37 | 18.62 | 2108387 |
2023-04-14 | 18.73 | 18.87 | 18.19 | 18.25 | 7062989 |
2023-04-17 | 18.20 | 18.43 | 18.18 | 18.42 | 2340041 |
2023-04-18 | 18.29 | 18.38 | 17.97 | 18.26 | 4412505 |
2023-04-19 | 18.21 | 18.50 | 18.15 | 18.40 | 2552268 |
2023-04-20 | 18.30 | 18.33 | 18.06 | 18.13 | 2672239 |
2023-04-21 | 18.12 | 18.22 | 18.02 | 18.20 | 1778806 |
2023-04-24 | 18.17 | 18.46 | 18.12 | 18.46 | 3248765 |
2023-04-25 | 18.27 | 18.63 | 18.05 | 18.12 | 3243006 |
2023-04-26 | 18.10 | 18.10 | 17.75 | 17.81 | 3129201 |
2023-04-27 | 17.89 | 18.33 | 17.83 | 18.32 | 2267145 |
2023-04-28 | 18.28 | 18.51 | 18.21 | 18.48 | 1666876 |
2023-05-01 | 18.49 | 18.49 | 18.18 | 18.26 | 1894771 |
2023-05-02 | 18.20 | 18.25 | 17.73 | 18.04 | 2781933 |
2023-05-03 | 18.10 | 18.29 | 18.04 | 18.09 | 1964931 |
2023-05-04 | 18.01 | 18.02 | 17.53 | 17.65 | 3921220 |
2023-05-05 | 17.90 | 18.24 | 17.88 | 18.21 | 2378402 |
2023-05-08 | 18.31 | 18.47 | 18.22 | 18.42 | 2082960 |
2023-05-09 | 18.35 | 18.39 | 18.13 | 18.23 | 1674758 |
2023-05-10 | 18.39 | 18.45 | 18.22 | 18.31 | 1704059 |
2023-05-11 | 18.27 | 18.27 | 18.07 | 18.23 | 1710355 |
2023-05-12 | 18.25 | 18.33 | 18.19 | 18.25 | 1878452 |
2023-05-15 | 18.33 | 18.43 | 18.31 | 18.39 | 1729874 |
2023-05-16 | 18.37 | 18.42 | 18.09 | 18.11 | 2263125 |
2023-05-17 | 18.28 | 18.44 | 18.16 | 18.40 | 1893813 |
2023-05-18 | 18.40 | 18.60 | 18.34 | 18.58 | 2283980 |
2023-05-19 | 18.62 | 18.87 | 18.60 | 18.72 | 2825355 |
2023-05-22 | 18.82 | 18.88 | 18.70 | 18.77 | 1903407 |
2023-05-23 | 18.76 | 18.92 | 18.70 | 18.74 | 2179016 |
2023-05-24 | 18.64 | 18.81 | 18.40 | 18.75 | 2756958 |
2023-05-25 | 18.70 | 18.83 | 18.59 | 18.67 | 2353168 |
2023-05-26 | 18.68 | 18.85 | 18.63 | 18.82 | 1409510 |
2023-05-30 | 18.87 | 18.92 | 18.77 | 18.88 | 1510043 |
2023-05-31 | 18.86 | 18.88 | 18.72 | 18.74 | 1830870 |
2023-06-01 | 18.75 | 19.02 | 18.75 | 19.02 | 2365853 |
2023-06-02 | 19.16 | 19.20 | 19.02 | 19.09 | 5041990 |
2023-06-05 | 19.07 | 19.15 | 18.99 | 19.08 | 2776671 |
2023-06-06 | 19.08 | 19.21 | 18.96 | 19.07 | 3729795 |
2023-06-07 | 19.11 | 19.20 | 19.02 | 19.03 | 5768258 |
2023-06-08 | 19.03 | 19.19 | 18.96 | 19.08 | 8040334 |
2023-06-09 | 19.10 | 19.18 | 18.97 | 19.11 | 3190717 |
2023-06-12 | 19.15 | 19.19 | 18.93 | 19.05 | 3710980 |
2023-06-13 | 19.12 | 19.15 | 19.00 | 19.05 | 6816887 |
2023-06-14 | 18.61 | 18.65 | 18.46 | 18.54 | 3716503 |
2023-06-15 | 18.53 | 18.68 | 18.49 | 18.65 | 2830307 |
2023-06-16 | 18.78 | 18.82 | 18.57 | 18.68 | 8982224 |
2023-06-20 | 18.60 | 18.68 | 18.51 | 18.54 | 1939060 |
2023-06-21 | 18.51 | 18.64 | 18.46 | 18.59 | 2924337 |
2023-06-22 | 18.54 | 18.55 | 18.16 | 18.17 | 3763860 |
2023-06-23 | 18.17 | 18.20 | 18.01 | 18.02 | 2372617 |
2023-06-26 | 18.06 | 18.36 | 18.02 | 18.27 | 2512394 |
2023-06-27 | 18.31 | 18.42 | 18.22 | 18.28 | 2010747 |
2023-06-28 | 18.32 | 18.63 | 18.28 | 18.62 | 2310552 |
2023-06-29 | 18.66 | 18.82 | 18.63 | 18.80 | 1888886 |
2023-06-30 | 18.97 | 19.07 | 18.78 | 18.79 | 3622508 |
2023-07-03 | 18.78 | 19.05 | 18.75 | 18.89 | 1881033 |
2023-07-05 | 18.87 | 18.91 | 18.84 | 18.86 | 2043941 |
2023-07-06 | 18.80 | 18.99 | 18.63 | 18.97 | 2792444 |
2023-07-07 | 18.90 | 19.15 | 18.90 | 19.08 | 2702101 |
2023-07-10 | 19.12 | 19.21 | 18.97 | 19.06 | 2356598 |
2023-07-11 | 19.10 | 19.17 | 19.08 | 19.12 | 2296459 |
2023-07-12 | 19.23 | 19.31 | 19.19 | 19.27 | 2496915 |
2023-07-13 | 19.33 | 19.39 | 19.24 | 19.32 | 2849062 |
2023-07-14 | 19.35 | 19.35 | 19.05 | 19.19 | 1908470 |
2023-07-17 | 19.11 | 19.39 | 19.08 | 19.33 | 1831296 |
2023-07-18 | 19.37 | 19.72 | 19.37 | 19.62 | 3699022 |
2023-07-19 | 19.64 | 19.77 | 19.61 | 19.62 | 2395286 |
2023-07-20 | 19.62 | 19.63 | 19.41 | 19.47 | 2359277 |
2023-07-21 | 19.54 | 19.58 | 19.37 | 19.52 | 2007129 |
2023-07-24 | 19.52 | 19.70 | 19.51 | 19.62 | 2057165 |
2023-07-25 | 19.70 | 20.05 | 19.41 | 19.41 | 5683837 |
2023-07-26 | 19.53 | 19.98 | 19.49 | 19.81 | 8437897 |
2023-07-27 | 19.85 | 19.88 | 19.69 | 19.75 | 4556144 |
2023-07-28 | 19.70 | 19.74 | 19.46 | 19.55 | 7911250 |
2023-07-31 | 19.68 | 19.75 | 19.42 | 19.60 | 10504885 |
2023-08-01 | 19.51 | 19.62 | 19.37 | 19.53 | 3065976 |
2023-08-02 | 19.49 | 19.58 | 19.37 | 19.38 | 3962607 |
2023-08-03 | 19.38 | 19.57 | 19.28 | 19.51 | 2368285 |
2023-08-04 | 19.52 | 19.70 | 19.52 | 19.55 | 3758143 |
2023-08-07 | 19.65 | 19.66 | 19.53 | 19.62 | 1908393 |
2023-08-08 | 19.53 | 19.64 | 19.42 | 19.64 | 1909746 |
2023-08-09 | 19.65 | 19.65 | 19.45 | 19.56 | 2743941 |
2023-08-10 | 19.61 | 19.63 | 19.50 | 19.56 | 2080857 |
2023-08-11 | 19.56 | 19.62 | 19.51 | 19.54 | 1932961 |
2023-08-14 | 19.55 | 19.59 | 19.47 | 19.54 | 1777740 |
2023-08-15 | 19.49 | 19.52 | 19.32 | 19.35 | 2445923 |
2023-08-16 | 19.30 | 19.41 | 19.27 | 19.31 | 2108679 |
2023-08-17 | 19.36 | 19.38 | 19.10 | 19.16 | 2249330 |
2023-08-18 | 19.10 | 19.33 | 19.07 | 19.28 | 2416977 |
2023-08-21 | 19.29 | 19.32 | 19.15 | 19.29 | 1786446 |
2023-08-22 | 19.30 | 19.32 | 19.06 | 19.07 | 2537772 |
2023-08-23 | 19.07 | 19.22 | 19.07 | 19.18 | 2495970 |
2023-08-24 | 19.23 | 19.37 | 19.16 | 19.21 | 1658047 |
2023-08-25 | 19.21 | 19.34 | 19.17 | 19.24 | 2253342 |
2023-08-28 | 19.29 | 19.40 | 19.29 | 19.36 | 2027044 |
2023-08-29 | 19.43 | 19.46 | 19.33 | 19.41 | 1721800 |
2023-08-30 | 19.45 | 19.56 | 19.43 | 19.45 | 1969139 |
2023-08-31 | 19.50 | 19.55 | 19.47 | 19.49 | 1729155 |
2023-09-01 | 19.60 | 19.62 | 19.48 | 19.50 | 1921807 |
2023-09-05 | 19.55 | 19.57 | 19.36 | 19.37 | 2637747 |
2023-09-06 | 19.35 | 19.35 | 19.18 | 19.20 | 2959585 |
2023-09-07 | 19.27 | 19.46 | 19.21 | 19.41 | 1701434 |
2023-09-08 | 19.48 | 19.60 | 19.43 | 19.57 | 2272810 |
2023-09-11 | 19.65 | 19.65 | 19.65 | 19.65 | 762 |
2023-09-12 | 19.71 | 19.73 | 19.62 | 19.62 | 2444601 |
2023-09-13 | 19.68 | 19.80 | 19.63 | 19.75 | 2668002 |
2023-09-14 | 19.32 | 19.37 | 19.24 | 19.30 | 3391238 |
2023-09-15 | 19.24 | 19.32 | 19.24 | 19.27 | 3544458 |
2023-09-18 | 19.28 | 19.35 | 19.20 | 19.33 | 2328150 |
2023-09-19 | 19.33 | 19.43 | 19.31 | 19.35 | 1886560 |
2023-09-20 | 19.40 | 19.45 | 19.30 | 19.31 | 2287540 |
2023-09-21 | 19.26 | 19.30 | 19.07 | 19.08 | 2140500 |
2023-09-22 | 19.12 | 19.31 | 19.12 | 19.22 | 2518776 |
2023-09-25 | 19.19 | 19.60 | 19.19 | 19.53 | 3646999 |
2023-09-26 | 19.50 | 19.51 | 19.22 | 19.22 | 2745431 |
2023-09-27 | 19.30 | 19.59 | 19.30 | 19.43 | 3538115 |
2023-09-28 | 19.45 | 19.65 | 19.43 | 19.64 | 2565419 |
2023-09-29 | 19.73 | 19.79 | 19.46 | 19.47 | 3685323 |
2023-10-02 | 19.50 | 19.52 | 19.10 | 19.17 | 3726316 |
2023-10-03 | 19.10 | 19.15 | 18.72 | 18.78 | 4314689 |
2023-10-04 | 18.79 | 18.87 | 18.68 | 18.75 | 3054304 |
2023-10-05 | 18.73 | 18.89 | 18.73 | 18.89 | 2384281 |
2023-10-06 | 18.79 | 19.08 | 18.79 | 18.96 | 1807851 |
2023-10-09 | 18.92 | 19.24 | 18.90 | 19.19 | 1755126 |
2023-10-10 | 19.19 | 19.36 | 19.18 | 19.23 | 2033859 |
2023-10-11 | 19.26 | 19.39 | 19.18 | 19.31 | 1750160 |
2023-10-12 | 19.38 | 19.39 | 19.02 | 19.06 | 3792054 |
2023-10-13 | 19.11 | 19.18 | 19.01 | 19.03 | 1704519 |
2023-10-16 | 19.15 | 19.50 | 19.13 | 19.48 | 2929777 |
2023-10-17 | 19.33 | 19.53 | 19.33 | 19.50 | 2546921 |
2023-10-18 | 19.48 | 19.49 | 19.21 | 19.24 | 1904684 |
2023-10-19 | 19.24 | 19.26 | 18.87 | 18.92 | 3639338 |
2023-10-20 | 18.99 | 19.02 | 18.61 | 18.79 | 3203695 |
2023-10-23 | 18.68 | 18.90 | 18.55 | 18.81 | 5092794 |
2023-10-24 | 19.10 | 19.34 | 18.88 | 18.99 | 4109039 |
2023-10-25 | 19.00 | 19.12 | 18.80 | 18.90 | 2818625 |
2023-10-26 | 18.90 | 19.02 | 18.86 | 18.89 | 2298630 |
2023-10-27 | 18.99 | 18.99 | 18.59 | 18.66 | 3021370 |
2023-10-30 | 18.76 | 18.99 | 18.73 | 18.99 | 3742079 |
2023-10-31 | 19.03 | 19.15 | 18.86 | 18.96 | 2930857 |
2023-11-01 | 18.99 | 19.21 | 18.97 | 19.19 | 2266085 |
2023-11-02 | 19.25 | 19.60 | 19.24 | 19.59 | 3226250 |
2023-11-03 | 19.75 | 19.76 | 19.61 | 19.66 | 3211975 |
2023-11-06 | 19.68 | 19.70 | 19.42 | 19.54 | 2664705 |
2023-11-07 | 19.62 | 19.62 | 19.43 | 19.51 | 1502467 |
2023-11-08 | 19.51 | 19.57 | 19.46 | 19.53 | 1959350 |
2023-11-09 | 19.63 | 19.74 | 19.41 | 19.46 | 2959820 |
2023-11-10 | 19.50 | 19.61 | 19.46 | 19.61 | 2267956 |
2023-11-13 | 19.61 | 19.67 | 19.51 | 19.60 | 2272702 |
2023-11-14 | 19.70 | 19.76 | 19.62 | 19.75 | 4193718 |
2023-11-15 | 19.74 | 19.76 | 19.59 | 19.69 | 3732048 |
2023-11-16 | 19.70 | 19.76 | 19.61 | 19.63 | 2374333 |
2023-11-17 | 19.70 | 19.73 | 19.63 | 19.65 | 1989712 |
2023-11-20 | 19.72 | 19.80 | 19.66 | 19.73 | 2801798 |
2023-11-21 | 19.74 | 19.80 | 19.70 | 19.74 | 2465650 |
2023-11-22 | 19.80 | 19.85 | 19.75 | 19.84 | 2323212 |
2023-11-24 | 19.88 | 19.92 | 19.79 | 19.89 | 1277301 |
2023-11-27 | 19.90 | 19.94 | 19.81 | 19.85 | 2508044 |
2023-11-28 | 19.84 | 19.87 | 19.70 | 19.75 | 3329885 |
2023-11-29 | 19.83 | 19.86 | 19.75 | 19.77 | 2310143 |
2023-11-30 | 19.82 | 19.84 | 19.75 | 19.82 | 3109675 |
2023-12-01 | 19.83 | 19.94 | 19.77 | 19.92 | 3553342 |
2023-12-04 | 19.93 | 19.95 | 19.85 | 19.86 | 3724030 |
2023-12-05 | 19.88 | 19.89 | 19.71 | 19.78 | 3914853 |
2023-12-06 | 19.80 | 19.87 | 19.71 | 19.71 | 2965757 |
2023-12-07 | 19.76 | 19.95 | 19.72 | 19.94 | 3469033 |
2023-12-08 | 19.90 | 20.12 | 19.89 | 20.08 | 6926851 |
2023-12-11 | 20.17 | 20.20 | 20.00 | 20.06 | 4622929 |
2023-12-12 | 20.10 | 20.21 | 20.07 | 20.12 | 5085398 |
2023-12-13 | 20.12 | 20.21 | 19.99 | 20.21 | 9989157 |
2023-12-14 | 19.85 | 19.97 | 19.61 | 19.74 | 9085874 |
2023-12-15 | 19.72 | 19.75 | 19.52 | 19.58 | 4684381 |
2023-12-18 | 19.65 | 19.85 | 19.55 | 19.75 | 4735722 |
2023-12-19 | 19.75 | 19.80 | 19.68 | 19.72 | 3338486 |
2023-12-20 | 19.70 | 19.78 | 19.55 | 19.55 | 3359415 |
2023-12-21 | 19.63 | 19.64 | 19.50 | 19.62 | 3168404 |
2023-12-22 | 19.64 | 19.81 | 19.64 | 19.76 | 2869358 |
2023-12-26 | 19.76 | 20.02 | 19.75 | 19.94 | 4519319 |
2023-12-27 | 19.95 | 20.05 | 19.82 | 20.05 | 3718558 |
2023-12-28 | 20.09 | 20.17 | 20.01 | 20.08 | 4032396 |
2023-12-29 | 20.08 | 20.09 | 19.99 | 20.03 | 3586932 |
2024-01-02 | 19.97 | 20.06 | 19.90 | 20.03 | 2902667 |
2024-01-03 | 19.97 | 20.09 | 19.87 | 20.03 | 3145517 |
2024-01-04 | 20.05 | 20.62 | 20.01 | 20.48 | 8354034 |
2024-01-05 | 20.50 | 20.55 | 20.31 | 20.41 | 4072029 |
2024-01-08 | 20.33 | 20.44 | 20.31 | 20.39 | 3075072 |
2024-01-09 | 20.33 | 20.39 | 20.28 | 20.31 | 2780061 |
2024-01-10 | 20.31 | 20.44 | 20.28 | 20.41 | 2731932 |
2024-01-11 | 20.41 | 20.43 | 20.13 | 20.30 | 3249836 |
2024-01-12 | 20.32 | 20.44 | 20.30 | 20.40 | 2451578 |
2024-01-16 | 20.35 | 20.37 | 20.13 | 20.18 | 4725942 |
2024-01-17 | 20.12 | 20.28 | 20.10 | 20.17 | 2455385 |
2024-01-18 | 20.14 | 20.31 | 20.14 | 20.28 | 2245067 |
2024-01-19 | 20.34 | 20.39 | 20.22 | 20.36 | 2709883 |
2024-01-22 | 20.40 | 20.48 | 20.30 | 20.39 | 2970210 |
2024-01-23 | 20.39 | 20.44 | 20.34 | 20.42 | 2009314 |
2024-01-24 | 20.46 | 20.46 | 20.31 | 20.33 | 1975146 |
2024-01-25 | 20.45 | 20.49 | 20.34 | 20.49 | 2701273 |
2024-01-26 | 20.50 | 20.61 | 20.47 | 20.56 | 2427850 |
2024-01-29 | 20.60 | 20.60 | 20.41 | 20.52 | 3040202 |
2024-01-30 | 20.47 | 20.65 | 20.47 | 20.61 | 2407085 |
2024-01-31 | 20.58 | 20.60 | 20.21 | 20.23 | 6838133 |
2024-02-01 | 20.22 | 20.25 | 19.92 | 20.08 | 6836704 |
2024-02-02 | 20.03 | 20.22 | 20.00 | 20.17 | 2949844 |
2024-02-05 | 20.10 | 20.13 | 19.84 | 19.97 | 4431584 |
2024-02-06 | 19.95 | 19.96 | 19.78 | 19.94 | 4694722 |
2024-02-07 | 20.08 | 20.30 | 19.99 | 20.19 | 6248997 |
2024-02-08 | 20.20 | 20.22 | 19.88 | 20.01 | 5524339 |
2024-02-09 | 20.05 | 20.08 | 19.95 | 20.07 | 3268138 |
2024-02-12 | 20.06 | 20.29 | 20.02 | 20.19 | 3309278 |
2024-02-13 | 20.07 | 20.25 | 20.00 | 20.22 | 3550911 |
2024-02-14 | 20.29 | 20.32 | 20.14 | 20.24 | 4398583 |
2024-02-15 | 20.28 | 20.37 | 20.14 | 20.17 | 4487391 |
2024-02-16 | 20.14 | 20.19 | 20.06 | 20.15 | 4400250 |
2024-02-20 | 20.17 | 20.18 | 20.02 | 20.11 | 4599769 |
2024-02-21 | 20.17 | 20.17 | 19.94 | 20.03 | 4743261 |
2024-02-22 | 20.04 | 20.12 | 19.97 | 20.11 | 4987708 |
2024-02-23 | 20.16 | 20.17 | 20.05 | 20.11 | 3871963 |
2024-02-26 | 20.11 | 20.18 | 20.03 | 20.07 | 3252705 |
2024-02-27 | 20.14 | 20.28 | 20.01 | 20.22 | 4971277 |
2024-02-28 | 20.23 | 20.25 | 20.10 | 20.16 | 4196192 |
2024-02-29 | 20.25 | 20.25 | 20.13 | 20.23 | 2448065 |
2024-03-01 | 20.27 | 20.29 | 20.15 | 20.23 | 2687386 |
2024-03-04 | 20.27 | 20.37 | 20.21 | 20.32 | 3489323 |
2024-03-05 | 20.32 | 20.38 | 20.21 | 20.23 | 3793018 |
2024-03-06 | 20.31 | 20.44 | 20.27 | 20.39 | 3029106 |
2024-03-07 | 20.46 | 20.49 | 20.38 | 20.46 | 3554097 |
2024-03-08 | 20.51 | 20.65 | 20.49 | 20.51 | 3376852 |
2024-03-11 | 20.60 | 20.71 | 20.50 | 20.54 | 4145580 |
2024-03-12 | 20.62 | 20.74 | 20.53 | 20.73 | 4348481 |
2024-03-13 | 20.79 | 20.86 | 20.73 | 20.78 | 4122835 |
2024-03-14 | 20.35 | 20.35 | 19.93 | 19.99 | 5040734 |
2024-03-15 | 20.01 | 20.20 | 19.94 | 20.19 | 4003209 |
2024-03-18 | 20.14 | 20.19 | 20.00 | 20.05 | 4961044 |
2024-03-19 | 20.07 | 20.10 | 19.85 | 19.95 | 4047479 |
2024-03-20 | 19.92 | 19.96 | 19.75 | 19.94 | 4162066 |
2024-03-21 | 19.95 | 20.10 | 19.92 | 20.05 | 3458093 |
2024-03-22 | 20.04 | 20.08 | 19.92 | 19.99 | 2272059 |
2024-03-25 | 19.99 | 20.21 | 19.99 | 20.12 | 3642961 |
2024-03-26 | 20.13 | 20.29 | 20.09 | 20.24 | 3142272 |
2024-03-27 | 20.35 | 20.49 | 20.31 | 20.48 | 4138241 |
2024-03-28 | 20.62 | 20.86 | 20.54 | 20.82 | 7452774 |
2024-04-01 | 20.75 | 20.82 | 20.33 | 20.39 | 4727242 |
2024-04-02 | 20.38 | 20.54 | 20.34 | 20.53 | 3440068 |
2024-04-03 | 20.49 | 20.53 | 20.43 | 20.48 | 2251363 |
2024-04-04 | 20.58 | 20.62 | 20.36 | 20.36 | 2429081 |
2024-04-05 | 20.40 | 20.58 | 20.36 | 20.57 | 2072445 |
2024-04-08 | 20.58 | 20.62 | 20.49 | 20.56 | 2137749 |
2024-04-09 | 20.62 | 20.62 | 20.45 | 20.53 | 1941870 |
2024-04-10 | 20.42 | 20.51 | 20.28 | 20.39 | 3010322 |
2024-04-11 | 20.36 | 20.56 | 20.32 | 20.52 | 2964941 |
2024-04-12 | 20.52 | 20.58 | 20.22 | 20.28 | 2826405 |
2024-04-15 | 20.37 | 20.50 | 20.15 | 20.24 | 2733269 |
2024-04-16 | 20.20 | 20.32 | 20.13 | 20.24 | 3163799 |
2024-04-17 | 20.28 | 20.44 | 20.21 | 20.33 | 1987640 |
2024-04-18 | 20.33 | 20.45 | 20.26 | 20.42 | 1988532 |
2024-04-19 | 20.41 | 20.66 | 20.41 | 20.59 | 2427375 |
2024-04-22 | 20.60 | 20.69 | 20.56 | 20.66 | 2787135 |
2024-04-23 | 20.65 | 20.75 | 20.61 | 20.74 | 2079078 |
2024-04-24 | 20.74 | 20.81 | 20.68 | 20.79 | 2126215 |
2024-04-25 | 20.75 | 20.75 | 20.62 | 20.63 | 2272103 |
2024-04-26 | 20.64 | 20.84 | 20.64 | 20.78 | 2640447 |
2024-04-29 | 20.90 | 20.94 | 20.79 | 20.81 | 2766560 |
2024-04-30 | 20.81 | 20.91 | 20.59 | 20.61 | 2557588 |
2024-05-01 | 20.55 | 21.00 | 20.52 | 20.85 | 3901334 |
2024-05-02 | 21.00 | 21.00 | 20.53 | 20.54 | 4272351 |
2024-05-03 | 20.65 | 20.70 | 20.45 | 20.61 | 2902245 |
2024-05-06 | 20.69 | 20.92 | 20.68 | 20.89 | 4237910 |
2024-05-07 | 21.03 | 21.04 | 20.78 | 20.80 | 3489811 |
2024-05-08 | 20.82 | 20.90 | 20.74 | 20.78 | 3203598 |
2024-05-09 | 20.78 | 20.95 | 20.76 | 20.92 | 2226152 |
2024-05-10 | 20.90 | 21.14 | 20.90 | 21.10 | 3383341 |
2024-05-13 | 21.15 | 21.31 | 21.09 | 21.14 | 4152687 |
2024-05-14 | 21.17 | 21.40 | 21.14 | 21.25 | 4198354 |
2024-05-15 | 21.27 | 21.34 | 21.14 | 21.17 | 5163753 |
2024-05-16 | 21.20 | 21.26 | 21.13 | 21.15 | 4188810 |
2024-05-17 | 21.23 | 21.28 | 21.13 | 21.28 | 4424110 |
2024-05-20 | 21.30 | 21.42 | 21.28 | 21.33 | 4526080 |
2024-05-21 | 21.36 | 21.53 | 21.33 | 21.46 | 3428457 |
2024-05-22 | 21.46 | 21.51 | 21.31 | 21.37 | 2619624 |
2024-05-23 | 21.34 | 21.35 | 21.19 | 21.20 | 2553471 |
2024-05-24 | 21.21 | 21.35 | 21.21 | 21.35 | 1933749 |
2024-05-28 | 21.41 | 21.48 | 21.28 | 21.34 | 2744348 |
2024-05-29 | 21.27 | 21.30 | 21.13 | 21.25 | 2531017 |
2024-05-30 | 21.26 | 21.46 | 21.23 | 21.42 | 3155629 |
2024-05-31 | 21.45 | 21.59 | 21.40 | 21.57 | 2587517 |
2024-06-03 | 21.61 | 21.67 | 21.42 | 21.57 | 5027147 |
2024-06-04 | 21.54 | 21.67 | 21.52 | 21.57 | 2892224 |
2024-06-05 | 21.61 | 21.62 | 21.47 | 21.58 | 3745787 |
2024-06-06 | 21.55 | 21.84 | 21.28 | 21.36 | 5345114 |
2024-06-07 | 21.31 | 21.58 | 21.28 | 21.53 | 2422692 |
2024-06-10 | 21.57 | 21.60 | 21.48 | 21.52 | 3030625 |
2024-06-11 | 21.56 | 21.57 | 21.39 | 21.41 | 2822193 |
2024-06-12 | 21.50 | 21.59 | 21.40 | 21.43 | 4598455 |
2024-06-13 | 21.49 | 21.50 | 21.12 | 21.27 | 5764460 |
2024-06-14 | 20.79 | 20.96 | 20.59 | 20.68 | 5280195 |
2024-06-17 | 20.66 | 20.75 | 20.47 | 20.71 | 4602446 |
2024-06-18 | 20.66 | 20.72 | 20.55 | 20.59 | 3644490 |
2024-06-20 | 20.60 | 20.65 | 20.50 | 20.58 | 2671822 |
2024-06-21 | 20.57 | 20.60 | 20.50 | 20.58 | 4037714 |
2024-06-24 | 20.59 | 20.73 | 20.55 | 20.67 | 4042568 |
2024-06-25 | 20.66 | 20.70 | 20.51 | 20.52 | 3176197 |
2024-06-26 | 20.47 | 20.62 | 20.46 | 20.57 | 2442201 |
2024-06-27 | 20.56 | 20.93 | 20.54 | 20.80 | 3812415 |
2024-06-28 | 20.90 | 20.94 | 20.81 | 20.84 | 4955115 |
2024-07-01 | 20.90 | 20.93 | 20.66 | 20.71 | 2727703 |
2024-07-02 | 20.67 | 20.89 | 20.67 | 20.88 | 2119960 |
2024-07-03 | 20.88 | 21.00 | 20.86 | 20.96 | 1336444 |
2024-07-05 | 20.96 | 21.12 | 20.94 | 21.10 | 2683447 |
2024-07-08 | 21.12 | 21.18 | 21.08 | 21.15 | 2208693 |
2024-07-09 | 21.15 | 21.18 | 21.04 | 21.06 | 2267353 |
2024-07-10 | 21.10 | 21.16 | 21.06 | 21.15 | 1876186 |
2024-07-11 | 21.18 | 21.23 | 21.09 | 21.22 | 3343464 |
2024-07-12 | 21.24 | 21.34 | 21.17 | 21.19 | 3456650 |
2024-07-15 | 21.24 | 21.24 | 21.01 | 21.03 | 3044200 |
2024-07-16 | 21.07 | 21.17 | 21.00 | 21.02 | 2602333 |
2024-07-17 | 21.04 | 21.12 | 21.00 | 21.07 | 2595828 |
2024-07-18 | 21.08 | 21.12 | 20.80 | 20.85 | 2680146 |
2024-07-19 | 20.84 | 20.89 | 20.68 | 20.71 | 2127786 |
2024-07-22 | 20.71 | 20.98 | 20.71 | 20.98 | 2531986 |
2024-07-23 | 21.00 | 21.02 | 20.83 | 20.87 | 1782106 |
2024-07-24 | 20.84 | 20.90 | 20.72 | 20.76 | 2085468 |
2024-07-25 | 20.76 | 20.93 | 20.76 | 20.77 | 1815016 |
2024-07-26 | 20.80 | 20.95 | 20.79 | 20.95 | 2151992 |
2024-07-29 | 20.98 | 21.02 | 20.86 | 20.89 | 2746288 |
2024-07-30 | 21.00 | 21.28 | 20.91 | 21.28 | 4315361 |
2024-07-31 | 21.28 | 21.32 | 20.82 | 20.94 | 4461568 |
2024-08-01 | 21.00 | 21.02 | 20.80 | 20.83 | 3052644 |
2024-08-02 | 20.75 | 20.80 | 20.14 | 20.29 | 6910758 |
2024-08-05 | 19.53 | 19.93 | 19.32 | 19.80 | 8775825 |
2024-08-06 | 20.00 | 20.47 | 19.95 | 20.35 | 5474940 |
2024-08-07 | 20.53 | 20.66 | 20.26 | 20.30 | 5567086 |
2024-08-08 | 20.35 | 20.45 | 20.29 | 20.43 | 2462969 |
2024-08-09 | 20.44 | 20.54 | 20.35 | 20.50 | 2123555 |
2024-08-12 | 20.53 | 20.66 | 20.49 | 20.58 | 2401054 |
2024-08-13 | 20.60 | 20.64 | 20.51 | 20.55 | 2218086 |
2024-08-14 | 20.56 | 20.62 | 20.52 | 20.57 | 2061216 |
2024-08-15 | 20.60 | 20.80 | 20.60 | 20.73 | 2244686 |
2024-08-16 | 20.70 | 20.83 | 20.65 | 20.74 | 2304769 |
2024-08-19 | 20.82 | 20.87 | 20.75 | 20.84 | 2379249 |
2024-08-20 | 20.85 | 20.85 | 20.74 | 20.78 | 1958224 |
2024-08-21 | 20.78 | 20.99 | 20.76 | 20.95 | 3228394 |
2024-08-22 | 21.00 | 21.00 | 20.90 | 20.91 | 2242600 |
2024-08-23 | 20.98 | 21.03 | 20.83 | 20.92 | 3479508 |
ARCC Dividend History
Discover the detailed dividend history for ARCC. This section provides an overview of the dividends distributed by Ares Capital Corp over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
ARCC Stock Split History
Explore the stock split history for ARCC. In this section, you will find detailed records of all stock splits undertaken by Ares Capital Corp. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
ARCC Historical Prices
Analyze the historical prices for ARCC. This section offers a comprehensive view of Ares Capital Corp's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.