(September 11, 2024)
52-Week Low
(December 3, 2024)
52-Week High
(May 19, 2008)
All-Time High
(August 29, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1996-03-29 | 13.00 | 13.88 | 13.00 | 13.63 | 2670700 |
1996-04-01 | 13.63 | 14.00 | 13.38 | 13.38 | 776900 |
1996-04-02 | 13.25 | 13.75 | 13.00 | 13.75 | 841500 |
1996-04-03 | 13.38 | 13.75 | 13.38 | 13.75 | 259800 |
1996-04-04 | 13.50 | 14.13 | 13.50 | 13.75 | 139800 |
1996-04-08 | 13.63 | 14.13 | 13.50 | 13.88 | 122800 |
1996-04-09 | 13.88 | 14.63 | 13.63 | 14.50 | 144300 |
1996-04-10 | 14.63 | 14.88 | 14.25 | 14.63 | 320200 |
1996-04-11 | 14.75 | 14.88 | 14.63 | 14.63 | 69000 |
1996-04-12 | 14.63 | 14.88 | 14.63 | 14.63 | 128500 |
1996-04-15 | 14.38 | 14.75 | 14.25 | 14.50 | 84000 |
1996-04-16 | 14.25 | 14.63 | 14.25 | 14.38 | 75300 |
1996-04-17 | 14.13 | 14.38 | 13.13 | 13.25 | 124700 |
1996-04-18 | 13.13 | 13.75 | 13.13 | 13.50 | 33800 |
1996-04-19 | 13.50 | 13.63 | 13.50 | 13.50 | 73300 |
1996-04-22 | 13.63 | 13.63 | 13.38 | 13.38 | 42900 |
1996-04-23 | 13.63 | 14.13 | 13.50 | 14.00 | 389700 |
1996-04-24 | 14.00 | 14.88 | 14.00 | 14.38 | 149400 |
1996-04-25 | 14.50 | 14.50 | 14.00 | 14.25 | 131200 |
1996-04-26 | 14.00 | 14.63 | 14.00 | 14.56 | 180000 |
1996-04-29 | 14.38 | 15.13 | 14.38 | 14.81 | 289000 |
1996-04-30 | 15.00 | 15.00 | 14.63 | 14.75 | 5600 |
1996-05-01 | 14.75 | 15.00 | 14.75 | 14.75 | 95900 |
1996-05-02 | 15.00 | 15.38 | 14.88 | 15.00 | 524100 |
1996-05-03 | 15.25 | 15.25 | 15.00 | 15.00 | 15000 |
1996-05-06 | 15.13 | 15.63 | 15.00 | 15.50 | 212100 |
1996-05-07 | 15.50 | 16.00 | 15.38 | 15.38 | 470000 |
1996-05-08 | 15.75 | 15.75 | 15.00 | 15.00 | 182000 |
1996-05-09 | 15.25 | 15.25 | 14.88 | 14.88 | 30500 |
1996-05-10 | 15.00 | 15.63 | 15.00 | 15.25 | 76000 |
1996-05-13 | 15.25 | 15.25 | 15.00 | 15.00 | 61500 |
1996-05-14 | 15.00 | 15.50 | 15.00 | 15.50 | 10600 |
1996-05-15 | 15.50 | 16.25 | 15.50 | 15.50 | 82600 |
1996-05-16 | 15.25 | 15.75 | 15.25 | 15.25 | 21600 |
1996-05-17 | 15.50 | 15.50 | 15.25 | 15.50 | 29400 |
1996-05-20 | 15.75 | 15.75 | 15.00 | 15.00 | 695700 |
1996-05-21 | 15.00 | 15.25 | 15.00 | 15.00 | 122600 |
1996-05-22 | 15.00 | 15.25 | 15.00 | 15.25 | 120800 |
1996-05-23 | 15.38 | 15.38 | 15.00 | 15.00 | 71500 |
1996-05-24 | 15.25 | 15.25 | 15.00 | 15.00 | 12700 |
1996-05-28 | 15.00 | 15.25 | 15.00 | 15.13 | 12800 |
1996-05-29 | 14.88 | 15.25 | 14.75 | 14.75 | 34200 |
1996-05-30 | 14.75 | 14.75 | 14.75 | 14.75 | 4900 |
1996-05-31 | 15.00 | 15.13 | 14.75 | 15.13 | 18000 |
1996-06-03 | 15.13 | 15.13 | 14.75 | 14.75 | 13900 |
1996-06-04 | 14.75 | 15.00 | 14.63 | 14.88 | 111400 |
1996-06-05 | 15.25 | 15.63 | 15.00 | 15.50 | 274100 |
1996-06-06 | 15.63 | 15.63 | 15.13 | 15.38 | 137100 |
1996-06-07 | 15.13 | 15.25 | 15.00 | 15.13 | 79300 |
1996-06-10 | 15.25 | 15.50 | 15.00 | 15.38 | 95900 |
1996-06-11 | 15.38 | 16.13 | 15.13 | 16.13 | 424800 |
1996-06-12 | 16.25 | 16.25 | 15.88 | 16.00 | 87100 |
1996-06-13 | 16.25 | 16.38 | 15.88 | 16.19 | 52700 |
1996-06-14 | 16.25 | 16.25 | 15.88 | 16.13 | 44700 |
1996-06-17 | 16.13 | 16.13 | 15.88 | 15.88 | 49300 |
1996-06-18 | 15.88 | 16.13 | 15.88 | 16.00 | 17200 |
1996-06-19 | 16.00 | 16.00 | 15.50 | 15.50 | 44900 |
1996-06-20 | 15.88 | 15.88 | 15.50 | 15.63 | 54000 |
1996-06-21 | 15.88 | 15.88 | 15.50 | 15.88 | 18900 |
1996-06-24 | 15.88 | 16.00 | 15.75 | 15.88 | 116000 |
1996-06-25 | 15.75 | 16.13 | 15.75 | 15.75 | 7600 |
1996-06-26 | 15.75 | 16.13 | 15.63 | 15.88 | 68900 |
1996-06-27 | 15.63 | 15.75 | 15.63 | 15.63 | 51900 |
1996-06-28 | 15.63 | 15.75 | 15.50 | 15.75 | 97800 |
1996-07-01 | 15.88 | 16.00 | 15.50 | 15.75 | 28500 |
1996-07-02 | 15.75 | 16.00 | 15.00 | 15.38 | 60400 |
1996-07-03 | 15.38 | 15.38 | 15.13 | 15.25 | 53200 |
1996-07-05 | 15.06 | 15.38 | 14.88 | 14.88 | 107100 |
1996-07-08 | 15.13 | 15.50 | 14.88 | 15.50 | 60600 |
1996-07-09 | 15.13 | 15.50 | 15.00 | 15.13 | 72000 |
1996-07-10 | 15.06 | 15.25 | 14.88 | 15.13 | 19000 |
1996-07-11 | 15.25 | 15.25 | 14.88 | 15.25 | 29900 |
1996-07-12 | 14.88 | 15.19 | 14.75 | 15.00 | 224800 |
1996-07-15 | 15.00 | 15.00 | 14.88 | 14.88 | 74500 |
1996-07-16 | 15.00 | 15.00 | 14.44 | 14.75 | 83300 |
1996-07-17 | 14.88 | 14.88 | 14.50 | 14.75 | 1100 |
1996-07-18 | 14.88 | 14.88 | 14.75 | 14.88 | 4200 |
1996-07-19 | 14.88 | 14.88 | 14.00 | 14.25 | 85900 |
1996-07-22 | 14.00 | 14.13 | 13.88 | 14.13 | 133900 |
1996-07-23 | 14.13 | 14.38 | 13.88 | 14.13 | 215000 |
1996-07-24 | 13.88 | 14.00 | 13.75 | 13.88 | 142200 |
1996-07-25 | 14.00 | 14.00 | 13.88 | 14.00 | 18500 |
1996-07-26 | 14.13 | 14.13 | 14.13 | 14.13 | 1800 |
1996-07-29 | 14.25 | 14.25 | 13.88 | 14.25 | 6800 |
1996-07-30 | 14.00 | 14.50 | 14.00 | 14.38 | 17100 |
1996-07-31 | 14.25 | 14.63 | 14.25 | 14.63 | 27500 |
1996-08-01 | 14.75 | 15.13 | 14.63 | 14.88 | 78600 |
1996-08-02 | 15.13 | 15.50 | 15.13 | 15.50 | 82600 |
1996-08-05 | 15.63 | 15.63 | 15.38 | 15.63 | 62300 |
1996-08-06 | 15.63 | 15.63 | 15.38 | 15.38 | 46000 |
1996-08-07 | 15.38 | 16.13 | 15.38 | 16.13 | 79500 |
1996-08-08 | 15.75 | 15.75 | 15.75 | 15.75 | 27600 |
1996-08-09 | 15.75 | 15.88 | 15.38 | 15.38 | 55800 |
1996-08-12 | 15.13 | 15.13 | 14.63 | 14.75 | 83300 |
1996-08-13 | 14.75 | 14.75 | 14.25 | 14.25 | 160500 |
1996-08-14 | 14.25 | 14.50 | 14.00 | 14.13 | 715900 |
1996-08-15 | 14.13 | 14.50 | 14.00 | 14.00 | 60800 |
1996-08-16 | 14.00 | 14.13 | 14.00 | 14.00 | 300 |
1996-08-19 | 14.00 | 14.50 | 14.00 | 14.00 | 222200 |
1996-08-20 | 14.50 | 14.50 | 14.00 | 14.38 | 73500 |
1996-08-21 | 14.50 | 14.50 | 14.38 | 14.50 | 2800 |
1996-08-22 | 14.38 | 14.75 | 14.38 | 14.50 | 3200 |
1996-08-23 | 14.88 | 14.88 | 14.75 | 14.75 | 5600 |
1996-08-26 | 15.00 | 15.00 | 14.63 | 15.00 | 4800 |
1996-08-27 | 14.63 | 15.00 | 14.63 | 14.63 | 40400 |
1996-08-28 | 14.75 | 15.63 | 14.75 | 15.63 | 64200 |
1996-08-29 | 15.25 | 15.63 | 15.13 | 15.13 | 7600 |
1996-08-30 | 15.31 | 16.13 | 15.13 | 16.00 | 40800 |
1996-09-03 | 16.00 | 16.38 | 15.88 | 16.25 | 79800 |
1996-09-04 | 16.25 | 16.25 | 15.88 | 15.88 | 65000 |
1996-09-05 | 15.88 | 15.88 | 15.25 | 15.50 | 31700 |
1996-09-06 | 15.63 | 15.63 | 15.25 | 15.50 | 14800 |
1996-09-09 | 15.63 | 15.75 | 15.38 | 15.75 | 24500 |
1996-09-10 | 15.50 | 15.50 | 14.75 | 14.75 | 26200 |
1996-09-11 | 15.00 | 15.00 | 14.50 | 14.75 | 5600 |
1996-09-12 | 14.75 | 15.00 | 14.75 | 14.88 | 6800 |
1996-09-13 | 15.00 | 15.25 | 14.88 | 14.88 | 13000 |
1996-09-16 | 15.19 | 15.25 | 14.63 | 14.75 | 62000 |
1996-09-17 | 14.75 | 15.13 | 14.75 | 14.88 | 24300 |
1996-09-18 | 15.25 | 16.13 | 15.00 | 15.50 | 266000 |
1996-09-19 | 15.69 | 16.00 | 15.63 | 15.81 | 36600 |
1996-09-20 | 16.00 | 16.00 | 15.00 | 15.25 | 107700 |
1996-09-23 | 15.00 | 15.00 | 14.75 | 14.88 | 181900 |
1996-09-24 | 15.00 | 15.00 | 14.88 | 14.88 | 4900 |
1996-09-25 | 14.75 | 14.88 | 14.75 | 14.75 | 4300 |
1996-09-26 | 14.75 | 15.19 | 14.75 | 15.00 | 446200 |
1996-09-27 | 14.88 | 15.25 | 14.88 | 15.25 | 11600 |
1996-09-30 | 15.13 | 15.25 | 14.75 | 14.75 | 28700 |
1996-10-01 | 14.50 | 15.13 | 14.38 | 15.13 | 36800 |
1996-10-02 | 15.00 | 15.63 | 15.00 | 15.13 | 81700 |
1996-10-03 | 15.13 | 15.50 | 15.00 | 15.25 | 229800 |
1996-10-04 | 15.38 | 15.38 | 14.63 | 14.75 | 429300 |
1996-10-07 | 14.63 | 14.63 | 14.25 | 14.25 | 39600 |
1996-10-08 | 14.38 | 14.50 | 13.88 | 14.00 | 839900 |
1996-10-09 | 14.00 | 14.00 | 13.50 | 13.63 | 150000 |
1996-10-10 | 13.75 | 13.75 | 13.63 | 13.63 | 9700 |
1996-10-11 | 13.50 | 13.75 | 13.50 | 13.63 | 11400 |
1996-10-14 | 13.88 | 13.88 | 13.50 | 13.50 | 18500 |
1996-10-15 | 13.88 | 13.88 | 12.50 | 12.50 | 39700 |
1996-10-16 | 12.50 | 12.50 | 12.38 | 12.50 | 242800 |
1996-10-17 | 12.75 | 13.00 | 12.75 | 12.75 | 79000 |
1996-10-18 | 12.63 | 13.00 | 12.63 | 12.81 | 16100 |
1996-10-21 | 12.63 | 12.75 | 12.63 | 12.63 | 23200 |
1996-10-22 | 12.63 | 12.88 | 12.63 | 12.75 | 14900 |
1996-10-23 | 13.00 | 13.00 | 12.75 | 12.75 | 10700 |
1996-10-24 | 13.00 | 13.50 | 13.00 | 13.38 | 184100 |
1996-10-25 | 13.50 | 13.63 | 13.25 | 13.56 | 51500 |
1996-10-28 | 13.75 | 13.75 | 13.75 | 13.75 | 1000 |
1996-10-29 | 13.56 | 13.75 | 13.56 | 13.75 | 2200 |
1996-10-30 | 13.38 | 13.63 | 13.38 | 13.63 | 13000 |
1996-10-31 | 13.75 | 13.75 | 13.50 | 13.50 | 5300 |
1996-11-01 | 13.63 | 13.75 | 13.50 | 13.50 | 29600 |
1996-11-04 | 13.50 | 14.38 | 13.50 | 14.25 | 46400 |
1996-11-05 | 14.25 | 15.00 | 14.25 | 14.44 | 35000 |
1996-11-06 | 14.50 | 14.50 | 14.38 | 14.44 | 33500 |
1996-11-07 | 14.50 | 15.50 | 14.50 | 15.25 | 32500 |
1996-11-08 | 15.00 | 15.13 | 14.50 | 14.88 | 25700 |
1996-11-11 | 14.63 | 14.63 | 14.63 | 14.63 | 500 |
1996-11-12 | 15.00 | 15.13 | 14.88 | 15.13 | 78900 |
1996-11-13 | 15.00 | 15.13 | 15.00 | 15.00 | 2600 |
1996-11-14 | 15.00 | 15.13 | 15.00 | 15.13 | 14100 |
1996-11-15 | 15.00 | 15.00 | 14.75 | 15.00 | 6600 |
1996-11-18 | 15.00 | 15.00 | 14.63 | 14.63 | 133700 |
1996-11-19 | 14.63 | 14.75 | 14.63 | 14.63 | 44900 |
1996-11-20 | 14.63 | 15.00 | 14.50 | 14.63 | 21600 |
1996-11-21 | 14.75 | 14.75 | 14.75 | 14.75 | 3300 |
1996-11-22 | 14.75 | 15.00 | 14.75 | 15.00 | 6000 |
1996-11-25 | 14.75 | 14.88 | 13.38 | 13.63 | 44300 |
1996-11-26 | 13.38 | 13.75 | 13.38 | 13.75 | 19200 |
1996-11-27 | 13.50 | 15.13 | 13.50 | 15.13 | 56800 |
1996-11-29 | 14.75 | 15.50 | 14.75 | 15.50 | 18400 |
1996-12-02 | 15.25 | 16.13 | 15.25 | 16.00 | 153100 |
1996-12-03 | 16.13 | 16.38 | 16.00 | 16.00 | 14200 |
1996-12-04 | 16.38 | 17.00 | 16.00 | 16.75 | 28100 |
1996-12-05 | 16.75 | 17.50 | 16.63 | 17.50 | 103700 |
1996-12-06 | 16.63 | 17.00 | 16.63 | 16.94 | 134700 |
1996-12-09 | 17.25 | 17.25 | 16.63 | 16.88 | 54700 |
1996-12-10 | 16.38 | 16.75 | 16.25 | 16.50 | 84700 |
1996-12-11 | 16.25 | 16.50 | 16.25 | 16.38 | 26300 |
1996-12-12 | 16.38 | 16.38 | 16.38 | 16.38 | 400 |
1996-12-13 | 16.25 | 16.50 | 16.00 | 16.13 | 78800 |
1996-12-16 | 16.00 | 16.25 | 16.00 | 16.00 | 24000 |
1996-12-17 | 16.00 | 16.25 | 16.00 | 16.13 | 18500 |
1996-12-18 | 16.00 | 16.00 | 15.50 | 15.50 | 22200 |
1996-12-19 | 15.63 | 15.63 | 15.38 | 15.50 | 28700 |
1996-12-20 | 15.88 | 16.25 | 15.75 | 15.88 | 168200 |
1996-12-23 | 16.00 | 16.50 | 16.00 | 16.13 | 62700 |
1996-12-26 | 16.13 | 16.50 | 16.13 | 16.25 | 5900 |
1996-12-27 | 16.50 | 16.75 | 16.50 | 16.75 | 1800 |
1996-12-30 | 16.75 | 16.75 | 16.50 | 16.63 | 14500 |
1996-12-31 | 16.75 | 17.25 | 16.75 | 17.25 | 82700 |
1997-01-02 | 17.13 | 17.25 | 16.75 | 17.13 | 132900 |
1997-01-03 | 17.25 | 18.00 | 17.25 | 18.00 | 36500 |
1997-01-06 | 18.00 | 18.75 | 18.00 | 18.38 | 251400 |
1997-01-07 | 18.25 | 18.50 | 18.13 | 18.13 | 16900 |
1997-01-08 | 18.13 | 18.38 | 18.13 | 18.25 | 5800 |
1997-01-09 | 18.25 | 18.38 | 18.13 | 18.38 | 12800 |
1997-01-10 | 18.38 | 19.13 | 17.88 | 19.13 | 37600 |
1997-01-13 | 19.00 | 20.00 | 19.00 | 19.25 | 225200 |
1997-01-14 | 19.13 | 19.38 | 18.75 | 19.13 | 20400 |
1997-01-15 | 19.13 | 19.13 | 18.75 | 19.13 | 1700 |
1997-01-16 | 18.75 | 18.94 | 18.75 | 18.75 | 4200 |
1997-01-17 | 18.75 | 18.75 | 18.25 | 18.63 | 25900 |
1997-01-20 | 18.50 | 18.50 | 18.25 | 18.25 | 110000 |
1997-01-21 | 18.00 | 18.00 | 17.88 | 18.00 | 11500 |
1997-01-22 | 17.88 | 18.13 | 17.88 | 17.88 | 4900 |
1997-01-23 | 18.00 | 18.50 | 18.00 | 18.38 | 44100 |
1997-01-24 | 18.25 | 18.50 | 18.13 | 18.25 | 34100 |
1997-01-27 | 18.50 | 18.50 | 18.00 | 18.06 | 23000 |
1997-01-28 | 18.00 | 18.38 | 18.00 | 18.00 | 89900 |
1997-01-29 | 18.38 | 18.50 | 18.13 | 18.25 | 14200 |
1997-01-30 | 18.13 | 18.50 | 18.13 | 18.50 | 8000 |
1997-01-31 | 18.50 | 19.00 | 18.38 | 18.75 | 26200 |
1997-02-03 | 18.75 | 18.88 | 18.50 | 18.50 | 22300 |
1997-02-04 | 18.50 | 18.63 | 18.38 | 18.38 | 84000 |
1997-02-05 | 18.25 | 18.50 | 17.38 | 17.63 | 23800 |
1997-02-06 | 17.63 | 17.88 | 17.63 | 17.75 | 22900 |
1997-02-07 | 18.06 | 18.50 | 18.00 | 18.25 | 133200 |
1997-02-10 | 18.63 | 18.63 | 18.38 | 18.38 | 2600 |
1997-02-11 | 18.56 | 18.75 | 18.50 | 18.50 | 28300 |
1997-02-12 | 18.50 | 18.75 | 17.88 | 18.13 | 59400 |
1997-02-13 | 18.25 | 18.25 | 17.38 | 17.38 | 14100 |
1997-02-14 | 17.63 | 17.75 | 17.38 | 17.75 | 74400 |
1997-02-18 | 17.75 | 17.75 | 17.63 | 17.63 | 7000 |
1997-02-19 | 17.38 | 17.88 | 17.38 | 17.50 | 45300 |
1997-02-20 | 17.69 | 18.31 | 17.69 | 18.00 | 27500 |
1997-02-21 | 18.00 | 18.00 | 17.25 | 17.38 | 78800 |
1997-02-24 | 17.38 | 17.63 | 17.25 | 17.25 | 11300 |
1997-02-25 | 17.63 | 17.63 | 16.88 | 16.94 | 9300 |
1997-02-26 | 16.88 | 17.63 | 16.88 | 17.25 | 92800 |
1997-02-27 | 17.38 | 17.38 | 17.13 | 17.38 | 400 |
1997-02-28 | 17.00 | 17.13 | 16.50 | 16.50 | 17600 |
1997-03-03 | 16.50 | 17.25 | 16.50 | 17.13 | 30800 |
1997-03-04 | 16.88 | 17.38 | 16.88 | 17.25 | 85900 |
1997-03-05 | 17.00 | 17.25 | 16.75 | 17.00 | 85500 |
1997-03-06 | 17.00 | 17.38 | 17.00 | 17.38 | 364900 |
1997-03-07 | 17.13 | 17.38 | 17.00 | 17.38 | 67200 |
1997-03-10 | 17.38 | 17.88 | 17.00 | 17.75 | 23800 |
1997-03-11 | 17.88 | 18.88 | 17.88 | 18.75 | 68800 |
1997-03-12 | 18.75 | 19.19 | 18.63 | 18.63 | 37200 |
1997-03-13 | 18.75 | 19.25 | 18.63 | 18.75 | 55500 |
1997-03-14 | 18.75 | 19.00 | 18.50 | 18.50 | 2700 |
1997-03-17 | 18.50 | 18.63 | 18.50 | 18.50 | 25800 |
1997-03-18 | 18.75 | 18.75 | 18.13 | 18.50 | 20900 |
1997-03-19 | 18.50 | 18.50 | 18.50 | 18.50 | 2000 |
1997-03-20 | 18.00 | 18.00 | 17.25 | 17.38 | 33000 |
1997-03-21 | 16.88 | 17.00 | 16.63 | 16.75 | 44000 |
1997-03-24 | 16.75 | 16.75 | 16.75 | 16.75 | 5200 |
1997-03-25 | 16.88 | 17.38 | 16.88 | 17.38 | 5300 |
1997-03-26 | 17.38 | 17.38 | 17.38 | 17.38 | 500 |
1997-03-27 | 16.75 | 16.75 | 16.63 | 16.75 | 8000 |
1997-03-31 | 16.75 | 16.88 | 16.75 | 16.88 | 9000 |
1997-04-01 | 16.88 | 17.13 | 16.75 | 17.13 | 106300 |
1997-04-02 | 17.13 | 17.63 | 17.00 | 17.38 | 35600 |
1997-04-03 | 17.38 | 17.38 | 17.38 | 17.38 | 2000 |
1997-04-04 | 17.38 | 17.38 | 17.25 | 17.38 | 700 |
1997-04-07 | 17.25 | 17.38 | 17.00 | 17.00 | 28400 |
1997-04-08 | 16.75 | 17.13 | 16.75 | 17.13 | 1500 |
1997-04-09 | 16.75 | 16.88 | 16.50 | 16.63 | 4900 |
1997-04-10 | 16.88 | 16.88 | 16.50 | 16.88 | 66900 |
1997-04-11 | 16.75 | 16.75 | 16.50 | 16.50 | 300 |
1997-04-14 | 16.88 | 16.88 | 16.50 | 16.50 | 3900 |
1997-04-15 | 16.88 | 16.88 | 16.00 | 16.63 | 1049300 |
1997-04-16 | 16.63 | 16.75 | 16.63 | 16.75 | 8200 |
1997-04-17 | 16.63 | 16.63 | 16.25 | 16.38 | 9200 |
1997-04-18 | 16.31 | 16.50 | 16.25 | 16.31 | 84700 |
1997-04-21 | 16.63 | 16.63 | 16.13 | 16.25 | 83000 |
1997-04-22 | 16.13 | 16.50 | 16.00 | 16.13 | 17500 |
1997-04-23 | 16.50 | 16.50 | 16.00 | 16.00 | 3200 |
1997-04-24 | 16.00 | 16.50 | 16.00 | 16.50 | 148500 |
1997-04-25 | 16.50 | 16.50 | 16.00 | 16.00 | 68600 |
1997-04-28 | 16.00 | 16.38 | 16.00 | 16.13 | 15200 |
1997-04-29 | 16.50 | 16.50 | 16.25 | 16.25 | 3100 |
1997-04-30 | 16.38 | 16.75 | 16.25 | 16.50 | 46300 |
1997-05-01 | 16.50 | 17.13 | 16.50 | 16.50 | 151000 |
1997-05-02 | 16.69 | 16.75 | 16.63 | 16.75 | 50300 |
1997-05-05 | 16.63 | 16.88 | 16.63 | 16.81 | 47600 |
1997-05-06 | 17.00 | 17.25 | 16.75 | 17.00 | 83800 |
1997-05-07 | 17.00 | 17.00 | 17.00 | 17.00 | 16200 |
1997-05-08 | 16.75 | 17.00 | 16.75 | 17.00 | 1300 |
1997-05-09 | 17.00 | 17.00 | 16.50 | 16.75 | 73000 |
1997-05-12 | 16.38 | 16.75 | 16.38 | 16.50 | 183300 |
1997-05-13 | 16.50 | 16.75 | 16.38 | 16.50 | 97300 |
1997-05-14 | 16.38 | 17.00 | 16.38 | 16.75 | 21400 |
1997-05-15 | 16.88 | 16.88 | 16.63 | 16.63 | 10900 |
1997-05-16 | 16.63 | 16.75 | 16.50 | 16.75 | 189600 |
1997-05-19 | 16.75 | 17.00 | 16.63 | 16.88 | 109700 |
1997-05-20 | 16.75 | 17.00 | 16.63 | 17.00 | 14300 |
1997-05-21 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
1997-05-22 | 16.88 | 17.00 | 16.88 | 17.00 | 4600 |
1997-05-23 | 16.75 | 17.00 | 16.75 | 16.88 | 600 |
1997-05-27 | 17.00 | 17.50 | 17.00 | 17.50 | 3200 |
1997-05-28 | 17.88 | 18.00 | 17.75 | 17.88 | 24200 |
1997-05-29 | 18.00 | 18.00 | 17.75 | 18.00 | 5400 |
1997-05-30 | 17.88 | 17.88 | 17.63 | 17.88 | 9900 |
1997-06-02 | 17.63 | 17.75 | 17.25 | 17.75 | 18800 |
1997-06-03 | 17.50 | 17.50 | 17.25 | 17.25 | 3400 |
1997-06-04 | 17.75 | 17.75 | 17.25 | 17.50 | 10100 |
1997-06-05 | 17.75 | 17.75 | 17.50 | 17.75 | 1200 |
1997-06-06 | 17.25 | 17.50 | 17.25 | 17.38 | 24300 |
1997-06-09 | 17.25 | 17.75 | 16.75 | 16.75 | 30800 |
1997-06-10 | 17.13 | 17.13 | 16.00 | 16.13 | 192800 |
1997-06-11 | 16.13 | 16.38 | 16.13 | 16.38 | 8300 |
1997-06-12 | 16.13 | 16.13 | 16.13 | 16.13 | 10200 |
1997-06-13 | 16.63 | 16.63 | 16.38 | 16.50 | 71800 |
1997-06-16 | 16.25 | 16.50 | 16.25 | 16.50 | 24500 |
1997-06-17 | 16.50 | 16.50 | 16.25 | 16.25 | 6400 |
1997-06-18 | 16.13 | 16.50 | 16.13 | 16.25 | 4200 |
1997-06-19 | 16.25 | 16.50 | 16.13 | 16.50 | 12500 |
1997-06-20 | 16.13 | 16.56 | 15.00 | 15.00 | 34600 |
1997-06-23 | 15.00 | 15.50 | 14.75 | 14.75 | 32900 |
1997-06-24 | 15.13 | 15.13 | 14.25 | 14.50 | 116300 |
1997-06-25 | 14.50 | 14.88 | 14.25 | 14.25 | 67300 |
1997-06-26 | 14.75 | 14.88 | 13.88 | 14.00 | 70500 |
1997-06-27 | 14.19 | 14.50 | 14.19 | 14.50 | 88800 |
1997-06-30 | 14.50 | 14.63 | 14.00 | 14.63 | 197600 |
1997-07-01 | 14.88 | 15.13 | 14.50 | 15.00 | 136800 |
1997-07-02 | 14.88 | 15.38 | 14.88 | 15.00 | 180600 |
1997-07-03 | 15.25 | 15.38 | 15.13 | 15.38 | 7400 |
1997-07-07 | 15.25 | 15.38 | 15.00 | 15.13 | 67900 |
1997-07-08 | 15.13 | 15.50 | 15.13 | 15.25 | 104900 |
1997-07-09 | 15.25 | 15.50 | 15.25 | 15.50 | 20100 |
1997-07-10 | 15.50 | 15.50 | 15.38 | 15.50 | 3000 |
1997-07-11 | 15.25 | 15.63 | 15.25 | 15.25 | 3400 |
1997-07-14 | 15.38 | 15.75 | 15.25 | 15.63 | 140000 |
1997-07-15 | 15.63 | 15.63 | 15.38 | 15.38 | 7700 |
1997-07-16 | 15.63 | 15.63 | 15.25 | 15.50 | 17200 |
1997-07-17 | 15.38 | 15.75 | 15.38 | 15.63 | 7900 |
1997-07-18 | 15.88 | 16.00 | 15.50 | 15.88 | 38900 |
1997-07-21 | 15.88 | 15.88 | 15.25 | 15.88 | 38900 |
1997-07-22 | 15.75 | 16.00 | 15.63 | 15.75 | 42700 |
1997-07-23 | 15.88 | 15.88 | 15.75 | 15.75 | 28700 |
1997-07-24 | 16.25 | 16.38 | 15.75 | 16.00 | 238500 |
1997-07-25 | 16.13 | 16.13 | 15.63 | 15.75 | 52900 |
1997-07-28 | 16.00 | 16.00 | 15.75 | 15.88 | 97100 |
1997-07-29 | 15.63 | 16.00 | 15.38 | 15.50 | 300700 |
1997-07-30 | 15.50 | 16.13 | 15.50 | 16.00 | 113500 |
1997-07-31 | 16.38 | 16.63 | 16.00 | 16.00 | 51100 |
1997-08-01 | 16.00 | 16.25 | 16.00 | 16.13 | 1600 |
1997-08-04 | 16.13 | 16.25 | 16.13 | 16.25 | 35500 |
1997-08-05 | 16.13 | 16.38 | 16.13 | 16.38 | 27500 |
1997-08-06 | 16.25 | 16.38 | 16.13 | 16.25 | 13400 |
1997-08-07 | 16.25 | 18.00 | 16.13 | 18.00 | 60700 |
1997-08-08 | 18.00 | 18.00 | 17.25 | 17.75 | 13900 |
1997-08-11 | 17.25 | 17.75 | 17.13 | 17.13 | 5800 |
1997-08-12 | 17.13 | 17.50 | 17.00 | 17.50 | 11400 |
1997-08-13 | 17.00 | 17.25 | 16.88 | 17.25 | 10800 |
1997-08-14 | 16.88 | 17.25 | 16.88 | 16.88 | 201200 |
1997-08-15 | 16.88 | 17.25 | 16.88 | 17.13 | 18500 |
1997-08-18 | 17.25 | 17.25 | 17.13 | 17.13 | 10700 |
1997-08-19 | 17.25 | 17.25 | 17.25 | 17.25 | 5900 |
1997-08-20 | 17.63 | 17.63 | 17.25 | 17.50 | 18300 |
1997-08-21 | 17.88 | 17.88 | 17.50 | 17.63 | 3600 |
1997-08-22 | 17.88 | 18.00 | 17.88 | 18.00 | 14300 |
1997-08-25 | 17.94 | 17.94 | 17.38 | 17.38 | 40500 |
1997-08-26 | 16.63 | 16.63 | 16.31 | 16.31 | 23300 |
1997-08-27 | 16.31 | 16.63 | 16.31 | 16.38 | 22800 |
1997-08-28 | 16.38 | 16.63 | 16.25 | 16.38 | 23100 |
1997-08-29 | 16.63 | 16.63 | 16.38 | 16.50 | 46500 |
1997-09-02 | 16.13 | 16.50 | 16.13 | 16.50 | 1100 |
1997-09-03 | 16.50 | 16.50 | 16.13 | 16.25 | 21900 |
1997-09-04 | 16.50 | 16.50 | 16.25 | 16.50 | 9000 |
1997-09-05 | 16.25 | 16.50 | 16.13 | 16.50 | 177400 |
1997-09-08 | 16.25 | 16.50 | 16.13 | 16.38 | 81800 |
1997-09-09 | 16.50 | 16.75 | 16.50 | 16.50 | 19900 |
1997-09-10 | 16.50 | 16.75 | 16.50 | 16.75 | 700 |
1997-09-11 | 16.50 | 16.50 | 16.00 | 16.13 | 56900 |
1997-09-12 | 16.25 | 16.50 | 16.13 | 16.38 | 15600 |
1997-09-15 | 16.50 | 16.50 | 16.25 | 16.50 | 17100 |
1997-09-16 | 16.41 | 16.75 | 16.38 | 16.75 | 26800 |
1997-09-17 | 16.56 | 16.88 | 16.50 | 16.56 | 4400 |
1997-09-18 | 16.50 | 16.88 | 16.50 | 16.88 | 8300 |
1997-09-19 | 16.50 | 16.63 | 14.75 | 15.50 | 181800 |
1997-09-22 | 15.50 | 15.75 | 15.25 | 15.38 | 91500 |
1997-09-23 | 15.25 | 15.25 | 14.25 | 14.75 | 33100 |
1997-09-24 | 14.75 | 14.75 | 14.38 | 14.50 | 138400 |
1997-09-25 | 14.88 | 14.88 | 14.50 | 14.88 | 25200 |
1997-09-26 | 14.75 | 14.75 | 14.50 | 14.63 | 31200 |
1997-09-29 | 14.63 | 15.13 | 14.50 | 15.13 | 132000 |
1997-09-30 | 15.13 | 17.63 | 15.00 | 17.63 | 49200 |
1997-10-01 | 17.00 | 17.75 | 17.00 | 17.00 | 68300 |
1997-10-02 | 17.00 | 17.38 | 17.00 | 17.00 | 10300 |
1997-10-03 | 17.00 | 17.38 | 17.00 | 17.13 | 13200 |
1997-10-06 | 17.50 | 18.50 | 17.00 | 17.38 | 58600 |
1997-10-07 | 17.00 | 17.25 | 17.00 | 17.13 | 42100 |
1997-10-08 | 17.00 | 17.19 | 16.25 | 16.38 | 20800 |
1997-10-09 | 16.00 | 16.50 | 15.75 | 16.38 | 3800 |
1997-10-10 | 16.38 | 16.38 | 16.00 | 16.25 | 275800 |
1997-10-13 | 16.00 | 16.50 | 16.00 | 16.50 | 19400 |
1997-10-14 | 16.50 | 16.50 | 15.63 | 15.63 | 317400 |
1997-10-15 | 16.00 | 16.00 | 15.38 | 15.50 | 220500 |
1997-10-16 | 15.50 | 16.00 | 15.50 | 15.75 | 13800 |
1997-10-17 | 15.50 | 16.00 | 15.25 | 15.63 | 31000 |
1997-10-20 | 15.75 | 15.75 | 15.50 | 15.50 | 2500 |
1997-10-21 | 16.00 | 16.38 | 16.00 | 16.25 | 47500 |
1997-10-22 | 16.00 | 16.13 | 15.50 | 15.81 | 7100 |
1997-10-23 | 15.25 | 16.00 | 15.19 | 16.00 | 41000 |
1997-10-24 | 15.88 | 16.13 | 15.88 | 16.13 | 1100 |
1997-10-27 | 15.50 | 15.50 | 15.00 | 15.25 | 12700 |
1997-10-28 | 14.97 | 15.25 | 14.88 | 15.25 | 33000 |
1997-10-29 | 15.25 | 15.50 | 15.13 | 15.25 | 116600 |
1997-10-30 | 15.25 | 15.75 | 15.25 | 15.75 | 9600 |
1997-10-31 | 15.25 | 15.75 | 15.25 | 15.75 | 9800 |
1997-11-03 | 15.88 | 17.50 | 15.88 | 17.50 | 33200 |
1997-11-04 | 17.63 | 17.63 | 16.50 | 17.00 | 109500 |
1997-11-05 | 16.50 | 16.50 | 16.00 | 16.00 | 5200 |
1997-11-06 | 16.00 | 16.00 | 15.50 | 15.50 | 46500 |
1997-11-07 | 14.88 | 15.13 | 14.50 | 15.00 | 23900 |
1997-11-10 | 15.00 | 15.06 | 14.88 | 14.88 | 10100 |
1997-11-11 | 15.25 | 15.25 | 14.88 | 15.13 | 185700 |
1997-11-12 | 14.75 | 14.75 | 14.75 | 14.75 | 1600 |
1997-11-13 | 14.63 | 15.25 | 14.63 | 14.94 | 85800 |
1997-11-14 | 15.25 | 15.25 | 14.94 | 14.94 | 3500 |
1997-11-17 | 14.75 | 14.75 | 14.63 | 14.63 | 10000 |
1997-11-18 | 14.63 | 14.94 | 14.63 | 14.63 | 9500 |
1997-11-19 | 14.63 | 15.00 | 14.63 | 15.00 | 1100 |
1997-11-20 | 15.00 | 15.25 | 15.00 | 15.25 | 2700 |
1997-11-21 | 15.00 | 15.25 | 15.00 | 15.00 | 10100 |
1997-11-24 | 15.25 | 15.25 | 15.00 | 15.13 | 41200 |
1997-11-25 | 15.00 | 15.00 | 15.00 | 15.00 | 3000 |
1997-11-26 | 15.13 | 15.25 | 14.75 | 15.25 | 500 |
1997-11-28 | 15.25 | 15.25 | 14.63 | 14.63 | 1500 |
1997-12-01 | 15.09 | 15.13 | 15.09 | 15.13 | 10700 |
1997-12-02 | 15.00 | 15.00 | 14.50 | 15.00 | 4500 |
1997-12-03 | 15.13 | 15.13 | 14.50 | 15.13 | 199400 |
1997-12-04 | 14.50 | 15.13 | 14.50 | 14.75 | 20800 |
1997-12-05 | 14.88 | 15.00 | 14.63 | 14.91 | 4200 |
1997-12-08 | 14.94 | 15.13 | 14.50 | 14.50 | 10000 |
1997-12-09 | 15.13 | 15.13 | 14.50 | 14.50 | 8300 |
1997-12-10 | 14.50 | 15.13 | 14.50 | 14.88 | 13600 |
1997-12-11 | 14.50 | 14.69 | 14.38 | 14.69 | 9100 |
1997-12-12 | 14.38 | 14.50 | 14.38 | 14.50 | 17000 |
1997-12-15 | 15.13 | 15.13 | 14.75 | 14.75 | 1300 |
1997-12-16 | 13.88 | 14.38 | 13.63 | 13.75 | 410600 |
1997-12-17 | 14.00 | 14.13 | 13.88 | 13.94 | 45100 |
1997-12-18 | 13.88 | 14.00 | 13.50 | 13.50 | 8800 |
1997-12-19 | 13.50 | 13.63 | 13.50 | 13.56 | 20000 |
1997-12-22 | 13.50 | 13.75 | 13.13 | 13.50 | 15100 |
1997-12-23 | 13.63 | 13.63 | 13.00 | 13.25 | 11100 |
1997-12-24 | 13.13 | 13.13 | 13.13 | 13.13 | 500 |
1997-12-26 | 13.00 | 13.75 | 13.00 | 13.13 | 21300 |
1997-12-29 | 13.75 | 13.75 | 13.00 | 13.00 | 24900 |
1997-12-30 | 13.06 | 13.25 | 12.88 | 13.25 | 9700 |
1997-12-31 | 12.75 | 13.56 | 12.75 | 13.50 | 140800 |
1998-01-02 | 13.75 | 13.75 | 13.38 | 13.75 | 4100 |
1998-01-05 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
1998-01-06 | 13.00 | 13.50 | 12.75 | 13.00 | 16500 |
1998-01-07 | 13.00 | 13.00 | 12.75 | 13.00 | 7700 |
1998-01-08 | 12.75 | 12.75 | 12.25 | 12.63 | 39600 |
1998-01-09 | 12.25 | 12.38 | 12.25 | 12.31 | 40400 |
1998-01-12 | 13.00 | 13.00 | 12.25 | 12.38 | 26100 |
1998-01-13 | 12.44 | 13.50 | 12.34 | 13.13 | 75400 |
1998-01-14 | 12.88 | 12.88 | 12.25 | 12.25 | 382000 |
1998-01-15 | 13.00 | 13.00 | 12.00 | 12.50 | 58200 |
1998-01-16 | 13.00 | 13.00 | 12.38 | 12.75 | 34100 |
1998-01-20 | 12.50 | 14.50 | 12.50 | 14.50 | 14900 |
1998-01-21 | 14.31 | 14.63 | 13.75 | 14.50 | 70500 |
1998-01-22 | 14.25 | 14.25 | 14.19 | 14.25 | 207000 |
1998-01-23 | 13.75 | 13.75 | 13.75 | 13.75 | 7300 |
1998-01-26 | 13.50 | 14.00 | 13.50 | 14.00 | 19800 |
1998-01-27 | 13.94 | 13.94 | 12.25 | 12.25 | 116200 |
1998-01-28 | 12.75 | 13.50 | 12.38 | 12.56 | 69600 |
1998-01-29 | 12.56 | 13.25 | 12.50 | 13.25 | 52800 |
1998-01-30 | 12.88 | 14.13 | 12.88 | 14.13 | 46500 |
1998-02-02 | 13.50 | 16.00 | 13.50 | 16.00 | 43400 |
1998-02-03 | 15.50 | 16.00 | 15.38 | 16.00 | 37200 |
1998-02-04 | 15.50 | 16.00 | 15.50 | 16.00 | 5400 |
1998-02-05 | 16.00 | 16.31 | 15.88 | 16.00 | 35500 |
1998-02-06 | 15.75 | 16.38 | 15.75 | 16.13 | 1500 |
1998-02-09 | 16.13 | 16.50 | 15.75 | 16.50 | 17900 |
1998-02-10 | 16.38 | 16.88 | 16.25 | 16.88 | 16700 |
1998-02-11 | 16.50 | 17.50 | 16.50 | 17.25 | 148600 |
1998-02-12 | 17.50 | 18.00 | 17.50 | 18.00 | 30800 |
1998-02-13 | 17.75 | 18.00 | 17.50 | 18.00 | 8700 |
1998-02-17 | 18.00 | 18.44 | 17.63 | 17.63 | 16800 |
1998-02-18 | 18.03 | 18.44 | 17.38 | 17.38 | 20000 |
1998-02-19 | 17.38 | 17.38 | 17.38 | 17.38 | 800 |
1998-02-20 | 17.38 | 17.88 | 17.13 | 17.25 | 74500 |
1998-02-23 | 17.13 | 17.50 | 17.13 | 17.13 | 38800 |
1998-02-24 | 17.25 | 17.31 | 17.13 | 17.31 | 50300 |
1998-02-25 | 17.50 | 17.50 | 16.63 | 17.13 | 2400 |
1998-02-26 | 16.63 | 17.25 | 16.63 | 17.25 | 4400 |
1998-02-27 | 17.50 | 17.50 | 16.63 | 16.63 | 20600 |
1998-03-02 | 17.00 | 17.38 | 16.63 | 16.88 | 23200 |
1998-03-03 | 16.63 | 17.00 | 16.63 | 16.88 | 11100 |
1998-03-04 | 17.38 | 17.38 | 16.75 | 16.88 | 29600 |
1998-03-05 | 16.63 | 16.81 | 16.63 | 16.69 | 15700 |
1998-03-06 | 16.63 | 17.50 | 16.63 | 17.50 | 12100 |
1998-03-09 | 17.50 | 17.50 | 17.50 | 17.50 | 1000 |
1998-03-10 | 16.63 | 17.50 | 16.63 | 16.63 | 2700 |
1998-03-11 | 17.50 | 17.50 | 16.63 | 17.50 | 4100 |
1998-03-12 | 17.06 | 17.06 | 16.63 | 16.63 | 2100 |
1998-03-13 | 17.00 | 17.50 | 16.63 | 17.25 | 3700 |
1998-03-16 | 16.63 | 17.50 | 16.63 | 17.50 | 300 |
1998-03-18 | 17.50 | 17.50 | 16.63 | 16.63 | 2500 |
1998-03-19 | 17.06 | 17.25 | 16.75 | 16.75 | 12600 |
1998-03-20 | 16.63 | 16.63 | 14.50 | 14.50 | 63500 |
1998-03-23 | 15.25 | 15.25 | 14.75 | 14.75 | 30200 |
1998-03-24 | 15.13 | 15.13 | 15.00 | 15.06 | 11300 |
1998-03-25 | 15.75 | 15.75 | 14.75 | 14.75 | 5200 |
1998-03-26 | 15.13 | 15.75 | 14.81 | 15.75 | 2500 |
1998-03-27 | 15.75 | 16.00 | 15.25 | 16.00 | 4300 |
1998-03-30 | 15.25 | 15.38 | 15.25 | 15.25 | 6600 |
1998-03-31 | 16.00 | 16.00 | 15.00 | 15.00 | 6700 |
1998-04-01 | 15.38 | 15.38 | 15.00 | 15.00 | 1600 |
1998-04-02 | 15.25 | 15.25 | 15.13 | 15.25 | 5000 |
1998-04-03 | 15.00 | 15.00 | 14.75 | 14.75 | 11000 |
1998-04-06 | 14.75 | 14.75 | 14.75 | 14.75 | 9700 |
1998-04-07 | 14.50 | 14.81 | 14.50 | 14.50 | 42700 |
1998-04-08 | 14.50 | 14.53 | 14.50 | 14.53 | 8100 |
1998-04-09 | 15.25 | 15.25 | 14.50 | 14.50 | 5600 |
1998-04-13 | 14.63 | 14.63 | 14.56 | 14.56 | 1100 |
1998-04-14 | 15.25 | 15.25 | 15.19 | 15.25 | 3300 |
1998-04-15 | 15.00 | 15.25 | 14.94 | 15.25 | 3500 |
1998-04-16 | 15.03 | 15.25 | 14.63 | 14.63 | 6000 |
1998-04-17 | 15.00 | 15.13 | 15.00 | 15.13 | 18800 |
1998-04-20 | 15.38 | 18.38 | 15.38 | 18.00 | 45500 |
1998-04-21 | 18.50 | 20.75 | 18.50 | 19.50 | 209700 |
1998-04-22 | 19.50 | 20.25 | 18.00 | 18.00 | 36800 |
1998-04-23 | 18.25 | 18.25 | 17.25 | 17.25 | 25700 |
1998-04-24 | 17.50 | 18.25 | 17.50 | 18.25 | 30400 |
1998-04-27 | 17.38 | 18.00 | 17.38 | 18.00 | 6100 |
1998-04-28 | 18.00 | 18.00 | 17.38 | 17.38 | 3600 |
1998-04-29 | 17.38 | 17.38 | 16.38 | 17.13 | 12900 |
1998-05-01 | 17.00 | 17.00 | 16.50 | 16.50 | 800 |
1998-05-04 | 16.50 | 17.00 | 16.50 | 16.50 | 1400 |
1998-05-05 | 16.63 | 16.81 | 16.63 | 16.72 | 8100 |
1998-05-06 | 16.38 | 16.50 | 15.50 | 16.25 | 24300 |
1998-05-07 | 16.38 | 16.38 | 14.00 | 14.38 | 135900 |
1998-05-08 | 14.75 | 14.75 | 13.88 | 14.00 | 148700 |
1998-05-11 | 14.13 | 14.50 | 14.13 | 14.38 | 25500 |
1998-05-12 | 14.63 | 14.63 | 14.38 | 14.50 | 37700 |
1998-05-13 | 14.63 | 14.63 | 14.63 | 14.63 | 500 |
1998-05-14 | 14.75 | 15.00 | 14.69 | 15.00 | 3300 |
1998-05-15 | 14.38 | 14.63 | 14.38 | 14.38 | 7900 |
1998-05-18 | 14.44 | 14.50 | 14.38 | 14.50 | 8800 |
1998-05-19 | 15.00 | 15.00 | 14.63 | 14.63 | 300 |
1998-05-20 | 15.38 | 15.38 | 14.38 | 14.38 | 1700 |
1998-05-21 | 14.50 | 15.25 | 14.50 | 15.25 | 2400 |
1998-05-22 | 15.13 | 15.25 | 14.63 | 15.25 | 4600 |
1998-05-27 | 14.63 | 15.00 | 14.63 | 14.63 | 2700 |
1998-05-28 | 14.88 | 14.88 | 14.88 | 14.88 | 200 |
1998-05-29 | 15.00 | 15.00 | 14.94 | 15.00 | 2600 |
1998-06-01 | 14.63 | 15.38 | 14.63 | 15.38 | 27700 |
1998-06-02 | 14.63 | 15.25 | 14.63 | 14.63 | 2100 |
1998-06-04 | 15.00 | 15.00 | 14.63 | 14.63 | 1000 |
1998-06-05 | 14.63 | 15.50 | 14.63 | 15.50 | 8600 |
1998-06-08 | 15.50 | 15.50 | 15.25 | 15.25 | 9400 |
1998-06-09 | 15.31 | 15.75 | 15.31 | 15.75 | 1600 |
1998-06-10 | 15.75 | 15.75 | 15.75 | 15.75 | 700 |
1998-06-11 | 15.00 | 15.06 | 14.88 | 15.06 | 42300 |
1998-06-12 | 15.31 | 15.31 | 14.88 | 15.25 | 8400 |
1998-06-15 | 14.69 | 15.25 | 14.69 | 15.25 | 5000 |
1998-06-16 | 14.81 | 15.50 | 14.81 | 15.16 | 2000 |
1998-06-17 | 14.81 | 15.00 | 14.63 | 15.00 | 43900 |
1998-06-18 | 14.63 | 15.75 | 14.63 | 15.75 | 26500 |
1998-06-19 | 15.00 | 15.50 | 14.94 | 14.94 | 6500 |
1998-06-22 | 15.50 | 15.63 | 15.50 | 15.63 | 2100 |
1998-06-23 | 15.56 | 15.56 | 15.13 | 15.13 | 3100 |
1998-06-24 | 14.88 | 15.50 | 14.88 | 15.00 | 58500 |
1998-06-25 | 15.47 | 15.47 | 15.06 | 15.25 | 10300 |
1998-06-26 | 15.63 | 15.63 | 14.75 | 14.75 | 30600 |
1998-06-29 | 15.00 | 15.00 | 14.75 | 15.00 | 33300 |
1998-06-30 | 14.75 | 15.00 | 14.75 | 14.75 | 108800 |
1998-07-01 | 14.81 | 14.81 | 14.75 | 14.75 | 41900 |
1998-07-02 | 14.75 | 14.75 | 14.75 | 14.75 | 900 |
1998-07-06 | 14.81 | 15.13 | 14.75 | 15.00 | 337600 |
1998-07-07 | 14.88 | 14.94 | 14.75 | 14.75 | 6600 |
1998-07-08 | 14.88 | 14.88 | 14.78 | 14.81 | 1300 |
1998-07-09 | 14.50 | 14.50 | 12.00 | 12.00 | 54100 |
1998-07-10 | 12.75 | 13.25 | 12.50 | 12.88 | 48900 |
1998-07-13 | 13.25 | 13.25 | 13.25 | 13.25 | 4100 |
1998-07-14 | 12.63 | 12.88 | 12.63 | 12.88 | 200 |
1998-07-15 | 12.63 | 13.38 | 12.63 | 13.13 | 18400 |
1998-07-16 | 13.38 | 13.50 | 13.00 | 13.50 | 3300 |
1998-07-17 | 13.50 | 13.50 | 12.63 | 13.50 | 10100 |
1998-07-20 | 12.75 | 13.56 | 12.75 | 13.50 | 16700 |
1998-07-21 | 13.75 | 14.81 | 13.75 | 14.06 | 19700 |
1998-07-22 | 14.00 | 14.25 | 13.75 | 13.81 | 7700 |
1998-07-23 | 13.75 | 13.75 | 13.38 | 13.38 | 3900 |
1998-07-24 | 13.50 | 14.50 | 13.25 | 14.50 | 19900 |
1998-07-27 | 13.88 | 14.00 | 13.63 | 13.75 | 3800 |
1998-07-28 | 13.78 | 13.78 | 13.78 | 13.78 | 2300 |
1998-07-29 | 13.94 | 14.00 | 13.63 | 13.63 | 8100 |
1998-07-30 | 14.06 | 14.50 | 14.06 | 14.50 | 6000 |
1998-07-31 | 13.63 | 13.88 | 12.00 | 12.00 | 40100 |
1998-08-03 | 12.00 | 12.25 | 11.50 | 11.56 | 8200 |
1998-08-04 | 12.25 | 12.25 | 11.25 | 11.25 | 182600 |
1998-08-05 | 11.75 | 11.88 | 11.50 | 11.88 | 10600 |
1998-08-06 | 12.50 | 12.75 | 12.00 | 12.75 | 11600 |
1998-08-07 | 12.50 | 13.50 | 12.25 | 13.25 | 15700 |
1998-08-10 | 12.88 | 14.00 | 12.50 | 13.38 | 17300 |
1998-08-11 | 13.00 | 13.50 | 12.75 | 12.81 | 21300 |
1998-08-12 | 12.50 | 13.00 | 12.50 | 13.00 | 4500 |
1998-08-13 | 12.88 | 13.13 | 12.13 | 12.19 | 6800 |
1998-08-14 | 11.88 | 11.88 | 11.88 | 11.88 | 2100 |
1998-08-17 | 12.13 | 12.13 | 11.88 | 11.88 | 2200 |
1998-08-18 | 12.13 | 12.13 | 11.50 | 11.50 | 200 |
1998-08-19 | 12.50 | 12.50 | 11.50 | 12.13 | 30600 |
1998-08-20 | 12.13 | 12.13 | 11.75 | 11.75 | 1600 |
1998-08-21 | 13.25 | 13.25 | 11.38 | 11.38 | 1500 |
1998-08-24 | 11.50 | 11.50 | 11.38 | 11.38 | 300 |
1998-08-25 | 11.44 | 11.44 | 11.25 | 11.25 | 5900 |
1998-08-26 | 10.50 | 10.56 | 9.88 | 9.88 | 4600 |
1998-08-27 | 9.75 | 9.75 | 7.25 | 8.50 | 18300 |
1998-08-28 | 8.13 | 12.88 | 8.13 | 11.63 | 30400 |
1998-08-31 | 11.00 | 11.63 | 10.00 | 10.00 | 20000 |
1998-09-01 | 11.50 | 11.50 | 10.00 | 10.38 | 2000 |
1998-09-02 | 10.38 | 11.50 | 10.00 | 10.00 | 6600 |
1998-09-03 | 11.63 | 11.63 | 10.81 | 10.81 | 10700 |
1998-09-04 | 11.63 | 11.63 | 11.00 | 11.63 | 3500 |
1998-09-08 | 11.88 | 11.88 | 11.50 | 11.50 | 50900 |
1998-09-09 | 11.94 | 11.94 | 10.06 | 10.88 | 4700 |
1998-09-10 | 10.00 | 10.88 | 10.00 | 10.75 | 4500 |
1998-09-11 | 10.75 | 11.38 | 10.50 | 11.38 | 134000 |
1998-09-14 | 11.19 | 11.50 | 10.25 | 11.50 | 900 |
1998-09-15 | 10.25 | 11.75 | 10.25 | 11.00 | 27900 |
1998-09-16 | 11.06 | 11.06 | 10.50 | 10.50 | 17700 |
1998-09-17 | 10.75 | 11.50 | 10.75 | 11.50 | 1300 |
1998-09-18 | 11.50 | 11.50 | 10.69 | 10.72 | 3600 |
1998-09-21 | 10.50 | 11.13 | 10.50 | 10.63 | 9700 |
1998-09-22 | 11.00 | 11.00 | 10.63 | 11.00 | 21700 |
1998-09-23 | 10.50 | 11.00 | 10.50 | 10.63 | 34100 |
1998-09-24 | 10.50 | 10.69 | 10.31 | 10.31 | 33500 |
1998-09-25 | 10.63 | 10.88 | 10.63 | 10.75 | 41200 |
1998-09-28 | 10.25 | 11.00 | 10.25 | 10.25 | 400 |
1998-09-29 | 10.25 | 10.50 | 10.25 | 10.50 | 20100 |
1998-09-30 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
1998-10-01 | 10.63 | 10.63 | 10.25 | 10.50 | 83300 |
1998-10-02 | 10.25 | 11.00 | 10.25 | 10.69 | 37100 |
1998-10-05 | 11.00 | 11.00 | 10.25 | 10.25 | 37300 |
1998-10-06 | 10.25 | 10.88 | 9.44 | 10.50 | 18500 |
1998-10-07 | 9.50 | 9.50 | 9.50 | 9.50 | 600 |
1998-10-08 | 9.88 | 10.56 | 5.75 | 6.13 | 63800 |
1998-10-09 | 7.25 | 8.38 | 6.00 | 8.38 | 55100 |
1998-10-12 | 9.00 | 9.00 | 8.25 | 8.25 | 3500 |
1998-10-13 | 8.88 | 9.00 | 8.00 | 8.00 | 68400 |
1998-10-14 | 8.38 | 8.75 | 8.25 | 8.38 | 60300 |
1998-10-15 | 8.75 | 9.00 | 8.75 | 9.00 | 19100 |
1998-10-16 | 9.00 | 9.00 | 9.00 | 9.00 | 14800 |
1998-10-19 | 8.63 | 10.13 | 8.63 | 10.00 | 202900 |
1998-10-20 | 10.75 | 10.75 | 9.88 | 9.88 | 55900 |
1998-10-21 | 9.94 | 10.19 | 9.88 | 10.00 | 13300 |
1998-10-22 | 10.13 | 10.50 | 10.13 | 10.38 | 19600 |
1998-10-23 | 9.75 | 10.50 | 9.75 | 10.50 | 17400 |
1998-10-26 | 10.50 | 10.50 | 9.25 | 10.22 | 88200 |
1998-10-27 | 9.63 | 9.63 | 9.63 | 9.63 | 300 |
1998-10-28 | 9.38 | 9.81 | 9.38 | 9.81 | 1000 |
1998-10-30 | 9.81 | 10.50 | 9.81 | 9.88 | 138300 |
1998-11-02 | 10.19 | 10.19 | 9.63 | 9.75 | 12200 |
1998-11-03 | 9.88 | 9.88 | 9.50 | 9.59 | 11000 |
1998-11-04 | 10.25 | 10.25 | 9.88 | 9.88 | 56000 |
1998-11-05 | 9.94 | 9.94 | 9.63 | 9.91 | 900 |
1998-11-06 | 10.08 | 10.25 | 9.91 | 9.91 | 52000 |
1998-11-09 | 10.50 | 10.50 | 9.38 | 9.44 | 39500 |
1998-11-10 | 9.38 | 9.50 | 9.25 | 9.25 | 38300 |
1998-11-11 | 9.13 | 9.13 | 9.00 | 9.00 | 3000 |
1998-11-12 | 9.38 | 9.38 | 8.63 | 8.63 | 144100 |
1998-11-13 | 8.69 | 9.00 | 8.56 | 8.64 | 26900 |
1998-11-16 | 9.00 | 9.00 | 8.75 | 8.94 | 23900 |
1998-11-17 | 8.63 | 8.75 | 8.41 | 8.63 | 185100 |
1998-11-18 | 8.63 | 8.63 | 8.63 | 8.63 | 3600 |
1998-11-19 | 8.88 | 8.88 | 8.88 | 8.88 | 12200 |
1998-11-20 | 8.88 | 8.88 | 8.63 | 8.75 | 6400 |
1998-11-23 | 8.75 | 8.88 | 8.56 | 8.88 | 9600 |
1998-11-24 | 8.50 | 8.88 | 8.38 | 8.88 | 19900 |
1998-11-25 | 8.88 | 8.88 | 8.38 | 8.75 | 4100 |
1998-11-27 | 8.50 | 8.63 | 8.50 | 8.63 | 2500 |
1998-11-30 | 8.63 | 8.88 | 8.13 | 8.50 | 28800 |
1998-12-01 | 8.59 | 8.69 | 8.53 | 8.53 | 6800 |
1998-12-02 | 8.38 | 8.50 | 8.13 | 8.25 | 47200 |
1998-12-03 | 8.88 | 8.88 | 7.88 | 7.88 | 4100 |
1998-12-04 | 7.50 | 8.88 | 7.13 | 8.25 | 48800 |
1998-12-07 | 8.25 | 8.63 | 8.25 | 8.63 | 2500 |
1998-12-08 | 8.88 | 8.88 | 8.38 | 8.50 | 5400 |
1998-12-09 | 8.88 | 8.88 | 8.38 | 8.44 | 5900 |
1998-12-10 | 8.38 | 8.50 | 8.38 | 8.50 | 8600 |
1998-12-11 | 8.88 | 8.88 | 8.38 | 8.75 | 16600 |
1998-12-14 | 8.88 | 8.88 | 8.38 | 8.38 | 800 |
1998-12-15 | 8.38 | 8.88 | 8.38 | 8.88 | 10900 |
1998-12-16 | 8.38 | 8.75 | 8.38 | 8.63 | 163100 |
1998-12-17 | 8.63 | 9.00 | 8.44 | 8.50 | 245200 |
1998-12-18 | 8.56 | 8.63 | 8.25 | 8.38 | 145300 |
1998-12-21 | 8.50 | 8.75 | 8.50 | 8.50 | 71000 |
1998-12-22 | 8.50 | 8.75 | 8.50 | 8.50 | 7500 |
1998-12-23 | 8.50 | 9.13 | 8.38 | 9.00 | 14500 |
1998-12-24 | 9.38 | 9.38 | 8.38 | 9.31 | 5600 |
1998-12-28 | 9.38 | 9.38 | 8.38 | 8.38 | 43100 |
1998-12-29 | 8.38 | 9.13 | 8.38 | 9.13 | 7900 |
1998-12-30 | 9.13 | 9.38 | 9.13 | 9.31 | 8700 |
1998-12-31 | 9.19 | 9.44 | 9.00 | 9.44 | 115000 |
1999-01-04 | 9.75 | 9.75 | 9.50 | 9.69 | 8100 |
1999-01-05 | 9.13 | 9.63 | 9.13 | 9.44 | 3500 |
1999-01-06 | 9.38 | 9.50 | 9.13 | 9.13 | 6700 |
1999-01-07 | 8.88 | 9.50 | 8.75 | 8.75 | 76900 |
1999-01-08 | 8.81 | 9.19 | 8.69 | 8.75 | 87900 |
1999-01-11 | 9.00 | 9.19 | 8.88 | 8.88 | 33100 |
1999-01-12 | 8.88 | 9.13 | 8.75 | 8.94 | 22000 |
1999-01-13 | 8.50 | 9.06 | 5.88 | 6.13 | 67100 |
1999-01-14 | 7.00 | 8.88 | 6.94 | 8.50 | 183900 |
1999-01-15 | 9.13 | 9.13 | 8.44 | 8.56 | 46600 |
1999-01-19 | 8.44 | 9.13 | 8.38 | 8.50 | 127500 |
1999-01-20 | 8.50 | 9.88 | 8.50 | 9.25 | 48900 |
1999-01-21 | 9.25 | 9.25 | 8.13 | 9.13 | 125100 |
1999-01-22 | 9.00 | 9.25 | 8.50 | 9.00 | 7700 |
1999-01-25 | 8.38 | 8.56 | 8.38 | 8.50 | 9000 |
1999-01-26 | 9.00 | 9.00 | 9.00 | 9.00 | 2600 |
1999-01-27 | 8.63 | 9.00 | 8.63 | 9.00 | 1900 |
1999-01-28 | 9.13 | 9.13 | 8.38 | 9.06 | 2200 |
1999-01-29 | 8.72 | 9.06 | 8.38 | 8.38 | 6600 |
1999-02-01 | 8.50 | 9.06 | 8.50 | 9.06 | 20800 |
1999-02-02 | 8.63 | 9.00 | 8.63 | 8.88 | 2900 |
1999-02-03 | 8.63 | 9.00 | 8.63 | 9.00 | 3700 |
1999-02-04 | 9.25 | 9.25 | 7.81 | 8.38 | 375100 |
1999-02-05 | 8.63 | 9.00 | 8.38 | 8.38 | 4200 |
1999-02-08 | 8.38 | 8.75 | 8.38 | 8.38 | 1900 |
1999-02-09 | 8.88 | 8.88 | 8.38 | 8.88 | 4000 |
1999-02-10 | 8.75 | 8.75 | 6.31 | 7.63 | 67500 |
1999-02-11 | 7.00 | 8.13 | 7.00 | 7.25 | 7100 |
1999-02-12 | 8.25 | 8.25 | 7.00 | 7.13 | 14300 |
1999-02-16 | 7.06 | 7.75 | 7.06 | 7.50 | 3500 |
1999-02-17 | 7.00 | 7.50 | 6.75 | 6.88 | 24700 |
1999-02-18 | 7.50 | 7.50 | 6.75 | 6.88 | 23300 |
1999-02-19 | 6.75 | 6.75 | 5.06 | 6.00 | 178600 |
1999-02-22 | 5.84 | 6.13 | 5.75 | 6.13 | 51400 |
1999-02-23 | 6.06 | 6.13 | 5.50 | 5.63 | 51400 |
1999-02-24 | 5.50 | 6.00 | 5.50 | 5.56 | 89800 |
1999-02-25 | 5.50 | 5.88 | 5.31 | 5.50 | 143600 |
1999-02-26 | 5.25 | 5.63 | 5.13 | 5.50 | 33900 |
1999-03-01 | 5.50 | 5.63 | 5.25 | 5.31 | 145700 |
1999-03-02 | 5.25 | 5.50 | 5.25 | 5.38 | 40600 |
1999-03-03 | 5.38 | 5.38 | 4.75 | 4.75 | 86800 |
1999-03-04 | 5.13 | 5.13 | 4.63 | 4.75 | 110900 |
1999-03-05 | 5.25 | 5.25 | 4.75 | 5.00 | 67200 |
1999-03-08 | 5.25 | 5.25 | 4.63 | 4.88 | 179400 |
1999-03-09 | 4.75 | 4.88 | 4.38 | 4.56 | 118500 |
1999-03-10 | 4.56 | 4.63 | 4.19 | 4.19 | 75000 |
1999-03-11 | 4.25 | 6.00 | 4.19 | 6.00 | 127100 |
1999-03-12 | 7.19 | 7.50 | 5.56 | 6.50 | 131400 |
1999-03-15 | 6.31 | 6.31 | 5.63 | 6.00 | 10100 |
1999-03-16 | 5.44 | 6.00 | 5.25 | 5.38 | 53500 |
1999-03-17 | 5.63 | 6.00 | 5.56 | 5.88 | 51500 |
1999-03-18 | 5.88 | 6.63 | 5.75 | 6.31 | 85300 |
1999-03-19 | 6.75 | 7.13 | 6.50 | 7.13 | 126200 |
1999-03-22 | 6.56 | 8.00 | 6.56 | 7.31 | 126800 |
1999-03-23 | 7.38 | 7.38 | 7.00 | 7.06 | 37100 |
1999-03-24 | 7.31 | 7.50 | 7.00 | 7.00 | 13300 |
1999-03-25 | 7.13 | 8.44 | 6.38 | 6.88 | 57100 |
1999-03-26 | 7.00 | 7.00 | 6.00 | 6.00 | 67100 |
1999-03-29 | 6.50 | 7.00 | 6.00 | 6.31 | 133700 |
1999-03-30 | 6.50 | 6.50 | 6.00 | 6.13 | 104100 |
1999-03-31 | 7.63 | 7.75 | 5.38 | 5.69 | 181700 |
1999-04-01 | 6.00 | 6.00 | 5.50 | 6.00 | 24700 |
1999-04-05 | 6.00 | 6.00 | 5.75 | 6.00 | 22700 |
1999-04-06 | 6.25 | 6.38 | 6.00 | 6.25 | 92000 |
1999-04-07 | 6.06 | 6.31 | 6.06 | 6.19 | 26600 |
1999-04-08 | 6.06 | 6.06 | 5.13 | 5.38 | 92200 |
1999-04-09 | 5.75 | 5.88 | 5.44 | 5.50 | 71700 |
1999-04-12 | 5.50 | 5.75 | 5.31 | 5.44 | 61400 |
1999-04-13 | 5.63 | 5.63 | 5.44 | 5.50 | 87300 |
1999-04-14 | 5.63 | 6.13 | 5.56 | 5.56 | 76900 |
1999-04-15 | 6.25 | 6.75 | 6.00 | 6.75 | 109900 |
1999-04-16 | 6.53 | 7.00 | 6.53 | 7.00 | 56000 |
1999-04-19 | 6.75 | 8.00 | 6.75 | 7.31 | 71600 |
1999-04-20 | 7.31 | 7.75 | 7.06 | 7.75 | 103100 |
1999-04-21 | 7.56 | 7.56 | 6.38 | 6.75 | 63700 |
1999-04-22 | 6.94 | 7.63 | 6.69 | 7.50 | 55300 |
1999-04-23 | 7.00 | 7.88 | 7.00 | 7.44 | 161900 |
1999-04-26 | 7.38 | 7.56 | 7.00 | 7.00 | 10300 |
1999-04-27 | 7.09 | 7.56 | 7.09 | 7.56 | 52700 |
1999-04-28 | 7.56 | 8.44 | 7.13 | 7.63 | 84300 |
1999-04-29 | 7.69 | 8.25 | 7.69 | 8.00 | 28900 |
1999-04-30 | 8.19 | 8.50 | 8.00 | 8.00 | 97000 |
1999-05-03 | 8.19 | 8.44 | 7.88 | 8.44 | 25100 |
1999-05-04 | 8.19 | 8.50 | 7.13 | 7.63 | 21200 |
1999-05-05 | 7.63 | 7.63 | 7.00 | 7.25 | 9100 |
1999-05-06 | 7.94 | 8.63 | 7.75 | 8.13 | 28500 |
1999-05-07 | 8.03 | 8.19 | 7.75 | 8.13 | 4900 |
1999-05-10 | 7.75 | 8.88 | 7.75 | 8.50 | 68100 |
1999-05-11 | 9.00 | 9.00 | 8.25 | 8.63 | 13900 |
1999-05-12 | 8.50 | 8.75 | 8.50 | 8.63 | 31800 |
1999-05-13 | 8.50 | 8.75 | 8.50 | 8.63 | 9000 |
1999-05-14 | 8.13 | 8.63 | 8.13 | 8.59 | 31700 |
1999-05-17 | 8.75 | 8.75 | 8.13 | 8.19 | 17400 |
1999-05-18 | 8.75 | 8.75 | 8.06 | 8.11 | 20300 |
1999-05-19 | 8.38 | 8.38 | 8.00 | 8.13 | 48700 |
1999-05-20 | 8.38 | 8.38 | 7.56 | 7.88 | 8900 |
1999-05-21 | 8.00 | 8.25 | 8.00 | 8.19 | 12100 |
1999-05-24 | 8.13 | 8.50 | 7.88 | 8.19 | 64600 |
1999-05-25 | 8.25 | 8.25 | 8.00 | 8.19 | 80800 |
1999-05-26 | 8.00 | 8.13 | 7.38 | 7.38 | 75800 |
1999-05-27 | 7.44 | 7.44 | 7.25 | 7.25 | 2900 |
1999-05-28 | 7.13 | 7.13 | 6.00 | 6.44 | 166800 |
1999-06-01 | 6.66 | 7.00 | 6.38 | 6.38 | 66300 |
1999-06-02 | 7.00 | 7.00 | 6.53 | 6.63 | 87200 |
1999-06-03 | 6.56 | 6.88 | 6.56 | 6.69 | 16100 |
1999-06-04 | 6.75 | 6.88 | 6.38 | 6.75 | 10400 |
1999-06-07 | 6.63 | 6.63 | 6.44 | 6.63 | 6400 |
1999-06-08 | 6.88 | 7.38 | 6.81 | 7.00 | 11400 |
1999-06-09 | 7.00 | 7.31 | 6.75 | 6.88 | 99400 |
1999-06-10 | 6.88 | 6.94 | 6.25 | 6.88 | 91500 |
1999-06-11 | 6.63 | 6.88 | 6.50 | 6.50 | 70500 |
1999-06-14 | 6.50 | 6.75 | 6.44 | 6.75 | 14500 |
1999-06-15 | 6.56 | 6.63 | 6.50 | 6.50 | 46500 |
1999-06-16 | 6.19 | 6.30 | 6.13 | 6.19 | 10900 |
1999-06-17 | 6.38 | 6.50 | 5.94 | 6.06 | 27400 |
1999-06-18 | 6.31 | 7.13 | 6.31 | 6.69 | 45300 |
1999-06-21 | 6.97 | 6.97 | 6.25 | 6.50 | 44000 |
1999-06-22 | 6.50 | 6.61 | 6.25 | 6.25 | 37500 |
1999-06-23 | 6.31 | 6.50 | 6.31 | 6.50 | 15700 |
1999-06-24 | 6.38 | 6.75 | 6.38 | 6.50 | 21100 |
1999-06-25 | 6.25 | 7.06 | 6.19 | 7.00 | 115300 |
1999-06-28 | 6.88 | 7.13 | 6.88 | 7.00 | 47500 |
1999-06-29 | 7.09 | 7.09 | 6.41 | 7.00 | 22800 |
1999-06-30 | 7.00 | 7.09 | 6.16 | 6.19 | 339500 |
1999-07-01 | 6.50 | 6.50 | 6.25 | 6.31 | 140200 |
1999-07-02 | 6.44 | 7.06 | 6.41 | 6.88 | 76100 |
1999-07-06 | 7.06 | 7.63 | 6.97 | 7.50 | 180800 |
1999-07-07 | 7.47 | 7.88 | 7.47 | 7.56 | 78700 |
1999-07-08 | 7.75 | 7.75 | 7.38 | 7.75 | 74900 |
1999-07-09 | 7.81 | 8.00 | 7.63 | 7.94 | 180500 |
1999-07-12 | 7.94 | 8.13 | 7.88 | 8.06 | 56500 |
1999-07-13 | 7.94 | 8.38 | 7.94 | 8.38 | 107000 |
1999-07-14 | 8.63 | 9.00 | 8.25 | 8.63 | 110300 |
1999-07-15 | 8.44 | 8.63 | 8.44 | 8.50 | 113500 |
1999-07-16 | 8.94 | 9.56 | 8.75 | 9.00 | 123400 |
1999-07-19 | 9.25 | 9.38 | 8.69 | 8.69 | 50400 |
1999-07-20 | 8.88 | 8.88 | 8.63 | 8.63 | 86000 |
1999-07-21 | 8.63 | 8.81 | 8.38 | 8.63 | 15800 |
1999-07-22 | 8.88 | 8.88 | 8.38 | 8.38 | 67600 |
1999-07-23 | 8.38 | 8.63 | 8.31 | 8.63 | 19300 |
1999-07-26 | 8.75 | 9.13 | 8.50 | 8.75 | 25900 |
1999-07-27 | 11.38 | 11.44 | 10.00 | 10.75 | 458700 |
1999-07-28 | 11.25 | 11.81 | 10.06 | 10.50 | 182200 |
1999-07-29 | 8.88 | 10.63 | 8.88 | 10.50 | 111000 |
1999-07-30 | 10.00 | 10.53 | 9.63 | 10.50 | 96500 |
1999-08-02 | 10.28 | 10.63 | 9.63 | 10.56 | 37600 |
1999-08-03 | 10.50 | 10.63 | 9.88 | 10.44 | 51500 |
1999-08-04 | 10.50 | 10.50 | 10.00 | 10.38 | 59400 |
1999-08-05 | 10.19 | 10.19 | 9.63 | 10.00 | 94400 |
1999-08-06 | 9.88 | 10.06 | 9.88 | 9.88 | 4000 |
1999-08-09 | 9.63 | 9.88 | 9.50 | 9.75 | 40000 |
1999-08-10 | 9.63 | 9.69 | 9.25 | 9.38 | 37600 |
1999-08-11 | 9.63 | 10.44 | 9.38 | 10.06 | 475800 |
1999-08-12 | 10.25 | 10.69 | 10.25 | 10.63 | 623000 |
1999-08-13 | 10.88 | 11.88 | 10.81 | 11.13 | 639700 |
1999-08-16 | 11.13 | 11.25 | 10.00 | 10.75 | 295700 |
1999-08-17 | 10.94 | 11.25 | 10.63 | 11.13 | 63900 |
1999-08-18 | 11.00 | 11.25 | 10.88 | 11.00 | 67300 |
1999-08-19 | 11.00 | 11.19 | 10.75 | 11.19 | 43300 |
1999-08-20 | 11.13 | 11.25 | 10.94 | 10.94 | 24900 |
1999-08-23 | 11.00 | 11.00 | 10.75 | 10.88 | 31800 |
1999-08-24 | 10.66 | 10.75 | 10.06 | 10.19 | 139400 |
1999-08-25 | 10.31 | 10.50 | 10.19 | 10.25 | 30900 |
1999-08-26 | 10.25 | 10.50 | 10.25 | 10.44 | 105500 |
1999-08-27 | 10.28 | 10.28 | 10.00 | 10.19 | 51400 |
1999-08-30 | 10.25 | 10.38 | 9.75 | 9.75 | 55300 |
1999-08-31 | 9.63 | 10.25 | 9.38 | 9.75 | 158200 |
1999-09-01 | 9.94 | 10.00 | 9.75 | 10.00 | 18100 |
1999-09-02 | 9.88 | 10.13 | 9.88 | 10.00 | 1500 |
1999-09-03 | 9.78 | 10.44 | 9.75 | 10.44 | 24900 |
1999-09-07 | 10.25 | 11.00 | 10.00 | 10.44 | 29500 |
1999-09-08 | 10.13 | 10.63 | 10.00 | 10.31 | 8300 |
1999-09-09 | 10.13 | 10.25 | 9.50 | 10.25 | 42200 |
1999-09-10 | 10.00 | 10.50 | 10.00 | 10.44 | 17600 |
1999-09-13 | 9.88 | 10.00 | 9.88 | 10.00 | 8300 |
1999-09-14 | 9.88 | 10.00 | 9.63 | 10.00 | 5400 |
1999-09-15 | 9.78 | 9.94 | 9.63 | 9.94 | 2900 |
1999-09-16 | 9.69 | 10.19 | 9.69 | 9.73 | 9700 |
1999-09-17 | 10.19 | 10.19 | 9.69 | 9.94 | 6000 |
1999-09-20 | 10.06 | 10.38 | 9.88 | 10.13 | 1200 |
1999-09-21 | 10.50 | 10.50 | 9.88 | 10.13 | 13800 |
1999-09-22 | 9.88 | 10.06 | 9.88 | 10.00 | 17800 |
1999-09-23 | 9.88 | 10.19 | 9.88 | 10.00 | 8300 |
1999-09-24 | 9.63 | 10.00 | 9.63 | 9.81 | 25000 |
1999-09-27 | 9.63 | 10.00 | 9.63 | 9.63 | 53100 |
1999-09-28 | 9.69 | 10.00 | 9.63 | 9.75 | 31300 |
1999-09-29 | 10.00 | 10.00 | 9.75 | 9.75 | 2300 |
1999-09-30 | 9.88 | 10.88 | 9.75 | 10.75 | 38600 |
1999-10-01 | 10.88 | 11.06 | 10.38 | 10.94 | 165300 |
1999-10-04 | 10.75 | 11.25 | 10.75 | 11.25 | 66000 |
1999-10-05 | 11.38 | 11.38 | 10.75 | 11.13 | 77400 |
1999-10-06 | 11.00 | 11.25 | 10.88 | 11.25 | 36700 |
1999-10-07 | 10.88 | 11.00 | 10.75 | 11.00 | 24000 |
1999-10-08 | 10.56 | 11.25 | 10.56 | 10.75 | 13100 |
1999-10-11 | 10.63 | 11.00 | 10.63 | 11.00 | 9100 |
1999-10-12 | 10.63 | 10.75 | 10.13 | 10.63 | 42100 |
1999-10-13 | 10.13 | 10.63 | 10.13 | 10.63 | 3700 |
1999-10-14 | 10.50 | 10.75 | 10.38 | 10.38 | 24000 |
1999-10-15 | 10.50 | 10.50 | 10.13 | 10.38 | 41900 |
1999-10-18 | 10.25 | 10.25 | 9.25 | 9.63 | 22200 |
1999-10-19 | 9.75 | 10.50 | 9.69 | 10.50 | 106400 |
1999-10-20 | 9.81 | 10.50 | 9.81 | 10.25 | 22500 |
1999-10-21 | 10.13 | 10.50 | 10.13 | 10.50 | 12600 |
1999-10-22 | 10.06 | 10.25 | 9.75 | 9.75 | 51000 |
1999-10-25 | 9.81 | 10.13 | 9.69 | 9.88 | 10900 |
1999-10-26 | 9.81 | 10.13 | 9.63 | 9.75 | 111300 |
1999-10-27 | 9.63 | 9.63 | 9.06 | 9.25 | 40600 |
1999-10-28 | 9.25 | 9.25 | 9.00 | 9.00 | 67000 |
1999-10-29 | 9.13 | 9.38 | 8.94 | 9.00 | 43300 |
1999-11-01 | 9.13 | 9.19 | 8.75 | 8.88 | 25300 |
1999-11-02 | 9.00 | 9.00 | 8.75 | 8.88 | 5500 |
1999-11-03 | 9.00 | 9.38 | 9.00 | 9.25 | 92300 |
1999-11-04 | 9.44 | 9.50 | 9.13 | 9.50 | 8300 |
1999-11-05 | 9.50 | 9.75 | 9.38 | 9.63 | 15100 |
1999-11-08 | 9.38 | 10.13 | 9.38 | 10.13 | 14000 |
1999-11-09 | 9.75 | 10.00 | 9.75 | 10.00 | 11200 |
1999-11-10 | 10.00 | 10.25 | 9.88 | 10.25 | 17900 |
1999-11-11 | 10.25 | 10.50 | 10.00 | 10.50 | 11200 |
1999-11-12 | 10.44 | 10.63 | 9.75 | 10.50 | 12400 |
1999-11-15 | 10.06 | 10.38 | 9.75 | 10.00 | 2000 |
1999-11-16 | 9.75 | 10.03 | 9.75 | 10.03 | 1600 |
1999-11-17 | 9.88 | 10.00 | 9.88 | 10.00 | 2500 |
1999-11-18 | 10.25 | 10.25 | 9.88 | 9.88 | 8600 |
1999-11-19 | 9.88 | 10.06 | 9.88 | 10.06 | 4500 |
1999-11-22 | 9.69 | 9.69 | 9.69 | 9.69 | 100 |
1999-11-23 | 9.63 | 9.88 | 9.50 | 9.88 | 3700 |
1999-11-24 | 9.75 | 10.00 | 9.50 | 10.00 | 36100 |
1999-11-26 | 9.63 | 9.63 | 9.25 | 9.56 | 25400 |
1999-11-29 | 9.97 | 10.00 | 9.50 | 9.50 | 43500 |
1999-11-30 | 9.81 | 10.00 | 9.75 | 10.00 | 29100 |
1999-12-01 | 9.81 | 10.00 | 9.75 | 9.75 | 20400 |
1999-12-02 | 9.88 | 11.00 | 9.75 | 11.00 | 87800 |
1999-12-03 | 10.88 | 10.88 | 10.25 | 10.75 | 61000 |
1999-12-06 | 11.00 | 11.00 | 10.44 | 10.75 | 15100 |
1999-12-07 | 10.38 | 10.88 | 10.25 | 10.88 | 9200 |
1999-12-08 | 10.63 | 10.63 | 10.13 | 10.25 | 33300 |
1999-12-09 | 10.25 | 10.75 | 10.00 | 10.00 | 56300 |
1999-12-10 | 10.25 | 10.25 | 9.88 | 10.13 | 36800 |
1999-12-13 | 10.19 | 10.56 | 10.13 | 10.50 | 231700 |
1999-12-14 | 10.63 | 11.00 | 10.50 | 10.88 | 104700 |
1999-12-15 | 10.75 | 12.13 | 10.75 | 12.13 | 76000 |
1999-12-16 | 12.25 | 13.13 | 12.00 | 12.63 | 98500 |
1999-12-17 | 13.00 | 13.13 | 12.63 | 12.75 | 51200 |
1999-12-20 | 12.94 | 13.13 | 11.75 | 12.50 | 121400 |
1999-12-21 | 13.00 | 13.13 | 12.75 | 13.06 | 66100 |
1999-12-22 | 13.06 | 13.25 | 12.75 | 12.88 | 129800 |
1999-12-23 | 12.88 | 14.50 | 12.75 | 14.00 | 130500 |
1999-12-27 | 14.31 | 14.50 | 13.50 | 14.06 | 35500 |
1999-12-28 | 14.50 | 15.13 | 14.38 | 15.00 | 33000 |
1999-12-29 | 14.94 | 15.13 | 14.63 | 15.13 | 41100 |
1999-12-30 | 15.06 | 15.06 | 14.63 | 15.00 | 79400 |
1999-12-31 | 14.88 | 15.00 | 14.63 | 15.00 | 19600 |
2000-01-03 | 14.63 | 15.00 | 14.25 | 14.50 | 89500 |
2000-01-04 | 14.00 | 14.50 | 14.00 | 14.38 | 56400 |
2000-01-05 | 14.38 | 15.94 | 14.38 | 15.38 | 86000 |
2000-01-06 | 15.94 | 16.25 | 15.50 | 16.19 | 73400 |
2000-01-07 | 16.00 | 16.88 | 16.00 | 16.88 | 25500 |
2000-01-10 | 16.88 | 17.00 | 16.50 | 16.63 | 42400 |
2000-01-11 | 16.63 | 16.88 | 16.00 | 16.06 | 62600 |
2000-01-12 | 16.00 | 16.13 | 15.50 | 16.13 | 225700 |
2000-01-13 | 15.38 | 15.63 | 15.00 | 15.63 | 29000 |
2000-01-14 | 15.75 | 15.75 | 15.75 | 15.75 | 3700 |
2000-01-18 | 15.38 | 15.69 | 15.00 | 15.00 | 8500 |
2000-01-19 | 14.75 | 15.00 | 14.75 | 14.75 | 18100 |
2000-01-20 | 14.88 | 15.00 | 13.25 | 13.50 | 72100 |
2000-01-21 | 13.50 | 14.50 | 13.00 | 14.50 | 17100 |
2000-01-24 | 14.50 | 15.00 | 14.00 | 14.69 | 22800 |
2000-01-25 | 14.94 | 15.00 | 14.50 | 14.94 | 82500 |
2000-01-26 | 14.75 | 14.75 | 14.50 | 14.75 | 12300 |
2000-01-27 | 14.50 | 14.63 | 14.38 | 14.63 | 15200 |
2000-01-28 | 14.38 | 14.63 | 14.25 | 14.25 | 14500 |
2000-01-31 | 14.00 | 14.31 | 13.50 | 13.50 | 16700 |
2000-02-01 | 14.00 | 14.06 | 13.50 | 14.06 | 20000 |
2000-02-02 | 13.63 | 14.06 | 13.56 | 14.06 | 6400 |
2000-02-03 | 13.97 | 14.00 | 13.13 | 13.19 | 181700 |
2000-02-04 | 13.88 | 13.88 | 12.50 | 12.63 | 68900 |
2000-02-07 | 12.38 | 12.75 | 11.38 | 11.94 | 43500 |
2000-02-08 | 12.75 | 13.50 | 12.25 | 13.50 | 268600 |
2000-02-09 | 13.00 | 13.25 | 12.63 | 13.03 | 130900 |
2000-02-10 | 13.00 | 13.19 | 12.88 | 12.88 | 69500 |
2000-02-11 | 13.38 | 13.44 | 12.75 | 13.38 | 189200 |
2000-02-14 | 13.13 | 14.13 | 12.75 | 14.13 | 220200 |
2000-02-15 | 14.00 | 14.88 | 14.00 | 14.88 | 31100 |
2000-02-16 | 15.00 | 15.63 | 14.75 | 15.00 | 120100 |
2000-02-17 | 15.00 | 15.88 | 14.81 | 15.61 | 353500 |
2000-02-18 | 15.75 | 15.75 | 15.31 | 15.44 | 44400 |
2000-02-22 | 15.25 | 15.50 | 15.25 | 15.50 | 50300 |
2000-02-23 | 15.25 | 15.56 | 15.25 | 15.56 | 43600 |
2000-02-24 | 15.56 | 15.63 | 15.13 | 15.13 | 312500 |
2000-02-25 | 15.22 | 15.25 | 13.25 | 14.13 | 114200 |
2000-02-28 | 14.81 | 14.81 | 13.56 | 14.38 | 13200 |
2000-02-29 | 14.38 | 14.38 | 13.63 | 13.63 | 87900 |
2000-03-01 | 14.00 | 14.00 | 13.63 | 14.00 | 9800 |
2000-03-02 | 13.63 | 14.06 | 13.63 | 14.00 | 31000 |
2000-03-03 | 13.63 | 14.63 | 13.63 | 14.06 | 95200 |
2000-03-06 | 14.22 | 14.22 | 13.44 | 13.50 | 19200 |
2000-03-07 | 13.66 | 13.66 | 13.31 | 13.31 | 3900 |
2000-03-08 | 13.25 | 13.38 | 13.00 | 13.00 | 24000 |
2000-03-09 | 12.88 | 13.16 | 12.56 | 13.13 | 31400 |
2000-03-10 | 13.00 | 13.00 | 12.50 | 13.00 | 500 |
2000-03-13 | 12.50 | 12.69 | 12.00 | 12.50 | 7500 |
2000-03-14 | 12.50 | 12.50 | 12.00 | 12.00 | 11100 |
2000-03-15 | 12.09 | 12.94 | 12.09 | 12.88 | 11900 |
2000-03-16 | 12.72 | 13.38 | 12.63 | 13.38 | 7300 |
2000-03-17 | 13.44 | 15.25 | 13.38 | 14.75 | 26600 |
2000-03-20 | 14.25 | 14.56 | 14.00 | 14.56 | 9300 |
2000-03-21 | 14.13 | 14.75 | 14.13 | 14.25 | 52700 |
2000-03-22 | 14.44 | 14.63 | 13.88 | 13.88 | 18300 |
2000-03-23 | 13.88 | 13.88 | 13.50 | 13.63 | 42500 |
2000-03-24 | 13.38 | 13.88 | 13.25 | 13.50 | 22800 |
2000-03-27 | 13.38 | 13.38 | 12.88 | 13.00 | 180000 |
2000-03-28 | 12.94 | 13.00 | 12.94 | 12.94 | 42100 |
2000-03-29 | 13.31 | 14.25 | 13.00 | 13.75 | 94500 |
2000-03-30 | 13.25 | 13.75 | 13.00 | 13.44 | 44900 |
2000-03-31 | 13.00 | 13.75 | 13.00 | 13.75 | 18700 |
2000-04-03 | 13.41 | 13.94 | 13.41 | 13.88 | 30400 |
2000-04-04 | 13.88 | 14.00 | 13.44 | 13.75 | 2600 |
2000-04-05 | 14.75 | 14.88 | 14.25 | 14.38 | 52300 |
2000-04-06 | 14.84 | 15.00 | 14.50 | 14.88 | 128200 |
2000-04-07 | 14.69 | 14.75 | 14.38 | 14.50 | 21200 |
2000-04-10 | 14.75 | 15.44 | 14.38 | 15.44 | 16200 |
2000-04-11 | 14.88 | 15.56 | 14.88 | 15.44 | 47900 |
2000-04-12 | 15.25 | 16.50 | 15.19 | 15.19 | 50900 |
2000-04-13 | 15.38 | 15.38 | 15.00 | 15.06 | 126200 |
2000-04-14 | 14.88 | 14.88 | 14.00 | 14.50 | 108000 |
2000-04-17 | 14.00 | 14.13 | 13.63 | 13.88 | 6200 |
2000-04-18 | 13.75 | 14.63 | 13.75 | 14.50 | 27700 |
2000-04-19 | 14.63 | 14.69 | 14.25 | 14.25 | 4500 |
2000-04-20 | 14.00 | 14.63 | 14.00 | 14.00 | 3100 |
2000-04-24 | 14.44 | 14.63 | 13.81 | 14.00 | 47700 |
2000-04-25 | 14.56 | 14.81 | 14.13 | 14.63 | 18900 |
2000-04-26 | 14.41 | 14.69 | 14.13 | 14.13 | 3600 |
2000-04-27 | 14.38 | 14.38 | 13.75 | 13.75 | 23800 |
2000-04-28 | 13.88 | 14.00 | 13.75 | 14.00 | 44700 |
2000-05-01 | 13.88 | 14.13 | 13.56 | 13.88 | 133800 |
2000-05-02 | 13.78 | 13.88 | 13.69 | 13.88 | 126500 |
2000-05-03 | 14.00 | 14.13 | 14.00 | 14.13 | 13400 |
2000-05-04 | 14.23 | 14.23 | 14.00 | 14.13 | 9400 |
2000-05-05 | 14.25 | 14.25 | 14.00 | 14.00 | 21500 |
2000-05-08 | 14.13 | 14.25 | 14.00 | 14.00 | 6900 |
2000-05-09 | 14.25 | 14.25 | 13.88 | 14.00 | 14300 |
2000-05-10 | 14.06 | 14.25 | 13.94 | 13.94 | 46600 |
2000-05-11 | 14.25 | 14.31 | 14.13 | 14.13 | 26500 |
2000-05-12 | 14.38 | 14.50 | 14.19 | 14.44 | 44600 |
2000-05-15 | 14.13 | 14.38 | 13.81 | 13.88 | 34300 |
2000-05-16 | 13.81 | 14.13 | 13.75 | 14.13 | 64200 |
2000-05-17 | 14.13 | 14.25 | 13.88 | 13.88 | 59200 |
2000-05-18 | 13.84 | 13.88 | 13.63 | 13.63 | 41900 |
2000-05-19 | 13.69 | 13.75 | 12.88 | 13.25 | 42000 |
2000-05-22 | 13.06 | 13.38 | 11.63 | 12.06 | 44000 |
2000-05-23 | 12.00 | 12.00 | 11.56 | 11.94 | 56000 |
2000-05-24 | 11.88 | 11.88 | 11.50 | 11.50 | 96300 |
2000-05-25 | 11.50 | 11.50 | 11.00 | 11.00 | 11900 |
2000-05-26 | 11.00 | 11.00 | 10.44 | 10.50 | 28800 |
2000-05-30 | 10.75 | 10.94 | 10.56 | 10.81 | 35900 |
2000-05-31 | 11.00 | 11.06 | 9.63 | 10.19 | 35400 |
2000-06-01 | 9.94 | 11.63 | 9.94 | 11.63 | 16000 |
2000-06-02 | 11.63 | 11.88 | 11.38 | 11.75 | 10200 |
2000-06-05 | 11.88 | 11.88 | 11.31 | 11.31 | 3600 |
2000-06-06 | 11.88 | 12.31 | 11.38 | 11.75 | 69600 |
2000-06-07 | 12.13 | 12.13 | 11.00 | 11.00 | 15800 |
2000-06-08 | 10.75 | 11.38 | 10.75 | 11.00 | 72500 |
2000-06-09 | 11.00 | 11.75 | 11.00 | 11.03 | 86700 |
2000-06-12 | 11.69 | 11.69 | 10.88 | 11.13 | 54200 |
2000-06-13 | 11.50 | 11.50 | 10.94 | 11.06 | 19200 |
2000-06-14 | 11.50 | 11.50 | 11.13 | 11.19 | 11200 |
2000-06-15 | 11.38 | 11.38 | 11.00 | 11.06 | 56200 |
2000-06-16 | 11.13 | 11.50 | 10.94 | 11.38 | 194000 |
2000-06-19 | 11.44 | 12.63 | 11.44 | 12.13 | 24300 |
2000-06-20 | 12.13 | 12.50 | 11.88 | 12.50 | 33700 |
2000-06-21 | 12.50 | 12.50 | 11.75 | 12.38 | 36300 |
2000-06-22 | 12.06 | 12.38 | 11.25 | 11.38 | 35600 |
2000-06-23 | 12.00 | 12.00 | 11.50 | 12.00 | 74100 |
2000-06-26 | 11.88 | 12.06 | 11.63 | 12.06 | 56600 |
2000-06-27 | 12.06 | 12.19 | 11.75 | 12.19 | 70400 |
2000-06-28 | 12.25 | 14.25 | 12.25 | 13.56 | 34700 |
2000-06-29 | 13.81 | 14.13 | 12.75 | 13.56 | 69000 |
2000-06-30 | 13.13 | 13.63 | 10.88 | 10.88 | 306800 |
2000-07-03 | 11.38 | 12.69 | 10.88 | 12.44 | 34400 |
2000-07-05 | 12.19 | 12.56 | 11.94 | 12.56 | 10200 |
2000-07-06 | 12.81 | 13.31 | 12.25 | 13.19 | 13200 |
2000-07-07 | 13.56 | 14.00 | 12.13 | 12.13 | 37400 |
2000-07-10 | 12.47 | 13.31 | 11.75 | 12.75 | 51300 |
2000-07-11 | 12.63 | 13.50 | 12.63 | 13.19 | 30100 |
2000-07-12 | 13.38 | 13.50 | 13.31 | 13.44 | 5400 |
2000-07-13 | 13.56 | 13.56 | 13.31 | 13.38 | 107400 |
2000-07-14 | 13.38 | 13.63 | 13.13 | 13.56 | 46900 |
2000-07-17 | 13.34 | 13.63 | 13.00 | 13.63 | 4600 |
2000-07-18 | 13.50 | 13.63 | 13.25 | 13.63 | 6000 |
2000-07-19 | 13.25 | 13.25 | 13.00 | 13.00 | 140400 |
2000-07-20 | 13.50 | 13.50 | 12.81 | 13.13 | 24800 |
2000-07-21 | 13.25 | 13.25 | 13.06 | 13.06 | 4700 |
2000-07-24 | 13.00 | 13.06 | 12.75 | 12.75 | 2800 |
2000-07-25 | 13.19 | 13.19 | 12.56 | 12.94 | 18100 |
2000-07-26 | 12.75 | 13.13 | 12.75 | 13.13 | 25000 |
2000-07-27 | 12.88 | 13.00 | 12.63 | 13.00 | 47600 |
2000-07-28 | 12.88 | 13.00 | 12.50 | 12.52 | 4500 |
2000-07-31 | 12.50 | 13.13 | 12.50 | 13.13 | 13700 |
2000-08-01 | 13.13 | 13.19 | 13.00 | 13.19 | 244800 |
2000-08-02 | 13.25 | 13.63 | 13.19 | 13.19 | 45700 |
2000-08-03 | 12.94 | 13.31 | 12.94 | 13.25 | 27700 |
2000-08-04 | 13.38 | 13.44 | 13.19 | 13.25 | 12100 |
2000-08-07 | 13.44 | 13.44 | 13.25 | 13.25 | 31100 |
2000-08-08 | 13.13 | 13.25 | 13.00 | 13.06 | 37600 |
2000-08-09 | 13.00 | 13.13 | 12.81 | 13.00 | 73300 |
2000-08-10 | 12.50 | 13.13 | 12.50 | 13.00 | 76200 |
2000-08-11 | 12.88 | 13.06 | 12.50 | 13.00 | 7300 |
2000-08-14 | 12.56 | 13.06 | 12.56 | 12.88 | 8400 |
2000-08-15 | 12.81 | 13.00 | 12.56 | 12.56 | 29500 |
2000-08-16 | 12.94 | 12.94 | 12.63 | 12.69 | 13400 |
2000-08-17 | 12.94 | 12.94 | 12.31 | 12.38 | 17100 |
2000-08-18 | 12.75 | 13.06 | 11.69 | 11.69 | 56400 |
2000-08-21 | 11.56 | 12.50 | 11.50 | 12.19 | 29900 |
2000-08-22 | 12.44 | 12.44 | 11.75 | 12.06 | 28700 |
2000-08-23 | 12.56 | 12.56 | 11.88 | 11.88 | 6300 |
2000-08-24 | 12.09 | 12.25 | 11.06 | 12.06 | 25300 |
2000-08-25 | 12.38 | 12.38 | 11.81 | 11.94 | 19800 |
2000-08-28 | 11.75 | 12.50 | 11.75 | 12.50 | 16000 |
2000-08-29 | 12.50 | 12.56 | 12.19 | 12.38 | 6500 |
2000-08-30 | 12.38 | 12.45 | 12.13 | 12.38 | 104500 |
2000-08-31 | 12.81 | 13.06 | 12.56 | 13.06 | 57400 |
2000-09-01 | 13.13 | 13.13 | 13.00 | 13.13 | 202000 |
2000-09-05 | 12.88 | 13.19 | 12.81 | 13.06 | 68400 |
2000-09-06 | 13.19 | 13.38 | 13.06 | 13.06 | 287400 |
2000-09-07 | 13.06 | 13.13 | 12.94 | 13.13 | 99200 |
2000-09-08 | 13.13 | 13.31 | 13.00 | 13.13 | 124200 |
2000-09-11 | 13.13 | 13.13 | 13.00 | 13.06 | 234100 |
2000-09-12 | 13.06 | 13.13 | 13.00 | 13.06 | 106000 |
2000-09-13 | 13.30 | 13.30 | 13.00 | 13.06 | 31900 |
2000-09-14 | 13.06 | 13.25 | 13.06 | 13.13 | 53800 |
2000-09-15 | 13.13 | 13.13 | 12.89 | 13.00 | 45100 |
2000-09-18 | 13.13 | 13.13 | 12.75 | 13.00 | 107800 |
2000-09-19 | 12.81 | 12.88 | 12.63 | 12.75 | 3800 |
2000-09-20 | 12.75 | 12.81 | 12.56 | 12.69 | 41200 |
2000-09-21 | 12.69 | 12.75 | 12.56 | 12.56 | 3400 |
2000-09-22 | 12.38 | 13.00 | 12.38 | 13.00 | 84400 |
2000-09-25 | 12.94 | 12.94 | 12.50 | 12.63 | 37600 |
2000-09-26 | 12.63 | 12.63 | 12.13 | 12.63 | 28300 |
2000-09-27 | 12.38 | 12.63 | 12.38 | 12.50 | 8800 |
2000-09-28 | 12.56 | 12.56 | 12.38 | 12.56 | 20400 |
2000-09-29 | 12.38 | 12.50 | 12.25 | 12.50 | 31700 |
2000-10-02 | 12.50 | 12.56 | 12.25 | 12.50 | 24800 |
2000-10-03 | 12.36 | 12.56 | 12.31 | 12.44 | 11300 |
2000-10-04 | 12.38 | 12.56 | 12.38 | 12.56 | 6300 |
2000-10-05 | 12.50 | 12.56 | 12.38 | 12.50 | 27900 |
2000-10-06 | 12.38 | 12.50 | 12.38 | 12.44 | 20100 |
2000-10-09 | 12.44 | 12.56 | 12.38 | 12.56 | 15400 |
2000-10-10 | 12.44 | 12.50 | 12.38 | 12.38 | 9000 |
2000-10-11 | 12.00 | 12.56 | 12.00 | 12.56 | 12800 |
2000-10-12 | 12.44 | 12.50 | 12.13 | 12.50 | 14900 |
2000-10-13 | 12.13 | 12.56 | 12.13 | 12.47 | 21700 |
2000-10-16 | 12.25 | 12.25 | 12.25 | 12.25 | 1200 |
2000-10-17 | 12.13 | 12.25 | 10.88 | 11.81 | 26100 |
2000-10-18 | 10.88 | 12.00 | 10.88 | 11.56 | 8500 |
2000-10-19 | 12.13 | 12.25 | 11.50 | 11.50 | 64500 |
2000-10-20 | 12.00 | 12.00 | 11.00 | 11.00 | 27700 |
2000-10-23 | 10.97 | 11.19 | 10.88 | 10.88 | 15900 |
2000-10-24 | 10.89 | 11.38 | 10.75 | 10.75 | 18700 |
2000-10-25 | 10.63 | 10.75 | 9.16 | 9.19 | 137300 |
2000-10-26 | 9.13 | 9.75 | 8.63 | 9.06 | 61000 |
2000-10-27 | 9.09 | 9.09 | 8.63 | 8.88 | 8600 |
2000-10-30 | 9.00 | 9.00 | 8.31 | 8.50 | 187400 |
2000-10-31 | 8.75 | 8.94 | 8.50 | 8.75 | 67800 |
2000-11-01 | 8.66 | 8.88 | 8.50 | 8.88 | 16300 |
2000-11-02 | 8.86 | 8.88 | 8.25 | 8.25 | 14400 |
2000-11-03 | 8.27 | 8.91 | 8.13 | 8.75 | 55200 |
2000-11-06 | 8.75 | 9.38 | 8.50 | 9.00 | 57700 |
2000-11-07 | 9.31 | 9.31 | 9.06 | 9.25 | 56600 |
2000-11-08 | 9.25 | 9.31 | 8.75 | 8.88 | 102600 |
2000-11-09 | 8.75 | 8.88 | 7.75 | 8.50 | 19200 |
2000-11-10 | 8.44 | 8.44 | 8.00 | 8.13 | 26100 |
2000-11-13 | 7.75 | 8.56 | 7.75 | 8.44 | 23800 |
2000-11-14 | 8.56 | 8.75 | 7.50 | 8.06 | 275400 |
2000-11-15 | 7.81 | 8.25 | 7.81 | 7.88 | 64400 |
2000-11-16 | 7.88 | 7.88 | 7.50 | 7.63 | 112000 |
2000-11-17 | 8.00 | 8.00 | 7.50 | 7.50 | 86500 |
2000-11-20 | 7.59 | 7.59 | 7.25 | 7.38 | 58500 |
2000-11-21 | 7.38 | 7.50 | 7.00 | 7.25 | 66400 |
2000-11-22 | 7.13 | 7.63 | 7.00 | 7.50 | 15100 |
2000-11-24 | 7.75 | 8.25 | 7.75 | 8.25 | 8600 |
2000-11-27 | 7.88 | 8.31 | 7.75 | 7.75 | 86400 |
2000-11-28 | 7.72 | 7.81 | 7.38 | 7.50 | 8900 |
2000-11-29 | 7.31 | 7.31 | 7.00 | 7.25 | 163800 |
2000-11-30 | 7.61 | 7.61 | 7.00 | 7.19 | 77500 |
2000-12-01 | 7.63 | 7.63 | 7.25 | 7.25 | 87200 |
2000-12-04 | 7.38 | 7.38 | 7.00 | 7.25 | 242300 |
2000-12-05 | 7.00 | 7.13 | 7.00 | 7.13 | 107800 |
2000-12-06 | 7.09 | 7.11 | 7.00 | 7.03 | 46700 |
2000-12-07 | 7.13 | 7.13 | 6.81 | 7.00 | 103000 |
2000-12-08 | 6.81 | 7.25 | 6.75 | 6.94 | 108000 |
2000-12-11 | 7.06 | 9.88 | 7.00 | 9.88 | 332500 |
2000-12-12 | 9.88 | 9.88 | 8.63 | 8.94 | 53200 |
2000-12-13 | 9.00 | 9.19 | 7.94 | 8.13 | 87800 |
2000-12-14 | 8.00 | 8.31 | 8.00 | 8.31 | 30300 |
2000-12-15 | 7.88 | 8.56 | 7.78 | 8.19 | 19300 |
2000-12-18 | 8.50 | 8.88 | 8.50 | 8.88 | 13600 |
2000-12-19 | 9.00 | 9.81 | 8.63 | 9.00 | 24900 |
2000-12-20 | 9.06 | 9.06 | 8.38 | 8.38 | 38900 |
2000-12-21 | 8.38 | 8.44 | 7.75 | 7.75 | 42200 |
2000-12-22 | 7.75 | 8.19 | 7.63 | 7.75 | 113700 |
2000-12-26 | 7.94 | 8.13 | 7.94 | 8.00 | 112000 |
2000-12-27 | 8.03 | 8.38 | 8.00 | 8.38 | 16500 |
2000-12-28 | 8.36 | 9.63 | 8.25 | 9.63 | 46800 |
2000-12-29 | 9.61 | 11.75 | 9.31 | 11.38 | 104500 |
2001-01-02 | 11.44 | 11.44 | 10.44 | 10.75 | 47100 |
2001-01-03 | 10.50 | 11.25 | 10.50 | 11.25 | 80400 |
2001-01-04 | 10.81 | 11.31 | 10.75 | 11.31 | 81000 |
2001-01-05 | 11.28 | 11.28 | 10.25 | 10.50 | 18400 |
2001-01-08 | 10.75 | 10.75 | 9.88 | 9.88 | 52400 |
2001-01-09 | 10.13 | 10.13 | 10.00 | 10.00 | 25000 |
2001-01-10 | 9.97 | 10.31 | 9.94 | 10.31 | 21200 |
2001-01-11 | 10.56 | 11.13 | 10.50 | 11.13 | 18000 |
2001-01-12 | 11.00 | 11.13 | 11.00 | 11.06 | 5900 |
2001-01-16 | 11.11 | 11.13 | 10.75 | 10.75 | 31500 |
2001-01-17 | 11.13 | 11.13 | 10.94 | 10.94 | 34200 |
2001-01-18 | 11.09 | 11.19 | 11.00 | 11.13 | 27400 |
2001-01-19 | 11.00 | 11.13 | 10.63 | 10.88 | 30300 |
2001-01-22 | 11.00 | 11.00 | 10.38 | 10.88 | 48000 |
2001-01-23 | 10.38 | 11.06 | 10.38 | 11.06 | 23500 |
2001-01-24 | 11.06 | 11.13 | 10.38 | 11.06 | 35500 |
2001-01-25 | 10.50 | 11.06 | 10.50 | 10.75 | 22400 |
2001-01-26 | 10.44 | 11.13 | 10.44 | 10.88 | 72000 |
2001-01-29 | 10.81 | 11.00 | 10.81 | 10.94 | 13400 |
2001-01-30 | 10.88 | 11.13 | 10.69 | 10.69 | 28500 |
2001-01-31 | 10.75 | 11.31 | 10.56 | 11.00 | 223300 |
2001-02-01 | 11.00 | 13.88 | 11.00 | 13.88 | 558100 |
2001-02-02 | 13.94 | 16.25 | 13.50 | 16.00 | 242400 |
2001-02-05 | 15.44 | 15.63 | 14.63 | 15.63 | 110500 |
2001-02-06 | 14.78 | 15.38 | 13.75 | 14.56 | 46000 |
2001-02-07 | 14.28 | 14.75 | 14.00 | 14.25 | 60000 |
2001-02-08 | 14.00 | 14.19 | 14.00 | 14.19 | 25300 |
2001-02-09 | 13.61 | 14.25 | 13.58 | 14.25 | 36200 |
2001-02-12 | 14.13 | 14.94 | 14.13 | 14.25 | 104300 |
2001-02-13 | 14.44 | 15.31 | 14.38 | 15.31 | 45100 |
2001-02-14 | 15.25 | 15.25 | 14.63 | 15.13 | 66700 |
2001-02-15 | 15.00 | 15.25 | 14.75 | 15.19 | 79500 |
2001-02-16 | 15.19 | 15.19 | 14.81 | 14.81 | 19400 |
2001-02-20 | 14.78 | 14.94 | 14.44 | 14.50 | 48100 |
2001-02-21 | 14.50 | 14.50 | 13.63 | 13.63 | 15200 |
2001-02-22 | 13.50 | 13.52 | 13.13 | 13.34 | 35000 |
2001-02-23 | 13.19 | 13.19 | 12.88 | 12.88 | 63600 |
2001-02-26 | 13.00 | 14.50 | 13.00 | 14.50 | 32500 |
2001-02-27 | 14.50 | 14.50 | 13.75 | 14.25 | 6700 |
2001-02-28 | 14.44 | 14.44 | 13.13 | 13.69 | 140900 |
2001-03-01 | 13.75 | 13.75 | 12.88 | 13.50 | 32900 |
2001-03-02 | 13.50 | 14.00 | 13.50 | 13.81 | 100400 |
2001-03-05 | 13.88 | 14.50 | 13.81 | 14.48 | 51700 |
2001-03-06 | 14.50 | 14.56 | 14.31 | 14.50 | 157100 |
2001-03-07 | 14.47 | 15.31 | 14.31 | 14.81 | 368900 |
2001-03-08 | 15.19 | 15.25 | 14.69 | 15.13 | 45800 |
2001-03-09 | 15.09 | 15.38 | 14.75 | 15.06 | 35800 |
2001-03-12 | 15.06 | 15.94 | 15.06 | 15.94 | 223900 |
2001-03-13 | 16.00 | 16.81 | 15.63 | 16.81 | 301100 |
2001-03-14 | 16.75 | 16.75 | 15.44 | 16.06 | 389900 |
2001-03-15 | 15.88 | 16.38 | 15.88 | 16.38 | 44800 |
2001-03-16 | 16.25 | 16.38 | 15.19 | 15.50 | 127800 |
2001-03-19 | 16.19 | 16.19 | 14.75 | 15.06 | 63800 |
2001-03-20 | 15.19 | 16.13 | 15.19 | 15.69 | 34500 |
2001-03-21 | 16.13 | 16.13 | 15.50 | 15.88 | 7300 |
2001-03-22 | 15.98 | 16.00 | 14.50 | 14.75 | 49500 |
2001-03-23 | 14.77 | 15.00 | 14.25 | 14.25 | 186900 |
2001-03-26 | 14.63 | 14.63 | 13.88 | 13.88 | 153300 |
2001-03-27 | 13.81 | 14.00 | 13.00 | 13.81 | 158700 |
2001-03-28 | 13.81 | 13.81 | 13.44 | 13.81 | 188100 |
2001-03-29 | 13.94 | 15.19 | 13.38 | 15.19 | 44200 |
2001-03-30 | 14.94 | 16.06 | 14.88 | 16.00 | 19900 |
2001-04-02 | 16.00 | 16.31 | 15.50 | 15.50 | 35100 |
2001-04-03 | 15.69 | 15.75 | 14.75 | 14.75 | 39000 |
2001-04-04 | 14.75 | 15.19 | 14.75 | 15.19 | 43700 |
2001-04-05 | 15.19 | 15.69 | 15.13 | 15.69 | 94800 |
2001-04-06 | 14.25 | 16.25 | 14.19 | 16.25 | 63400 |
2001-04-09 | 16.11 | 18.49 | 16.11 | 17.91 | 493400 |
2001-04-10 | 18.24 | 18.59 | 18.12 | 18.26 | 792000 |
2001-04-11 | 18.68 | 18.68 | 17.94 | 18.21 | 706700 |
2001-04-12 | 18.00 | 18.55 | 17.70 | 18.40 | 316800 |
2001-04-16 | 18.56 | 18.95 | 18.48 | 18.85 | 474100 |
2001-04-17 | 19.00 | 19.41 | 18.76 | 19.25 | 785900 |
2001-04-18 | 19.85 | 20.15 | 19.51 | 20.05 | 1244700 |
2001-04-19 | 20.24 | 20.25 | 19.60 | 19.75 | 166200 |
2001-04-20 | 19.70 | 19.75 | 19.49 | 19.65 | 129200 |
2001-04-23 | 19.57 | 19.98 | 19.56 | 19.86 | 85000 |
2001-04-24 | 20.00 | 21.00 | 19.92 | 20.98 | 725200 |
2001-04-25 | 21.15 | 21.30 | 20.68 | 20.98 | 430900 |
2001-04-26 | 20.98 | 22.05 | 20.90 | 21.72 | 526200 |
2001-04-27 | 21.94 | 22.07 | 21.70 | 22.00 | 68300 |
2001-04-30 | 22.29 | 22.50 | 21.97 | 22.25 | 743200 |
2001-05-01 | 22.44 | 22.73 | 22.24 | 22.71 | 1120100 |
2001-05-02 | 23.06 | 23.06 | 21.17 | 21.35 | 87600 |
2001-05-03 | 20.19 | 20.60 | 18.41 | 19.77 | 267100 |
2001-05-04 | 19.62 | 20.05 | 19.36 | 19.71 | 30800 |
2001-05-07 | 19.55 | 21.42 | 19.11 | 21.35 | 248000 |
2001-05-08 | 21.50 | 21.60 | 20.90 | 20.96 | 241700 |
2001-05-09 | 21.00 | 21.10 | 20.66 | 20.80 | 133600 |
2001-05-10 | 20.70 | 21.30 | 19.75 | 20.42 | 190100 |
2001-05-11 | 20.27 | 20.30 | 18.56 | 19.70 | 538000 |
2001-05-14 | 19.70 | 20.49 | 19.45 | 20.04 | 94300 |
2001-05-15 | 20.04 | 21.21 | 20.00 | 20.98 | 129900 |
2001-05-16 | 21.20 | 21.25 | 20.90 | 21.07 | 168700 |
2001-05-17 | 21.11 | 22.10 | 20.95 | 22.02 | 131700 |
2001-05-18 | 22.09 | 22.20 | 21.78 | 21.97 | 49800 |
2001-05-21 | 21.94 | 21.95 | 20.81 | 21.55 | 124100 |
2001-05-22 | 21.00 | 21.35 | 20.15 | 20.55 | 265300 |
2001-05-23 | 20.84 | 21.00 | 19.60 | 19.95 | 123500 |
2001-05-24 | 20.07 | 20.10 | 19.61 | 19.80 | 177400 |
2001-05-25 | 19.70 | 20.00 | 19.10 | 19.71 | 255600 |
2001-05-29 | 19.50 | 19.90 | 19.35 | 19.47 | 233400 |
2001-05-30 | 19.40 | 19.60 | 19.40 | 19.55 | 99900 |
2001-05-31 | 19.58 | 19.90 | 19.51 | 19.80 | 78300 |
2001-06-01 | 19.75 | 22.08 | 19.70 | 21.50 | 229100 |
2001-06-04 | 21.52 | 21.87 | 21.27 | 21.51 | 325900 |
2001-06-05 | 21.64 | 21.64 | 21.25 | 21.25 | 136000 |
2001-06-06 | 21.51 | 22.00 | 21.50 | 21.85 | 514300 |
2001-06-07 | 21.94 | 21.94 | 21.10 | 21.19 | 63100 |
2001-06-08 | 21.10 | 21.20 | 20.95 | 21.20 | 35600 |
2001-06-11 | 21.20 | 21.20 | 19.40 | 20.09 | 321500 |
2001-06-12 | 19.50 | 19.75 | 19.00 | 19.35 | 83500 |
2001-06-13 | 19.56 | 19.56 | 19.01 | 19.05 | 164500 |
2001-06-14 | 19.04 | 19.04 | 18.16 | 18.33 | 117300 |
2001-06-15 | 18.22 | 18.28 | 16.95 | 17.44 | 295300 |
2001-06-18 | 17.26 | 17.30 | 16.21 | 16.21 | 317900 |
2001-06-19 | 17.10 | 17.65 | 16.30 | 17.35 | 64600 |
2001-06-20 | 17.06 | 18.45 | 17.06 | 18.30 | 257400 |
2001-06-21 | 18.01 | 18.90 | 17.00 | 17.60 | 319400 |
2001-06-22 | 17.53 | 17.53 | 16.30 | 16.32 | 22900 |
2001-06-25 | 16.32 | 16.94 | 15.99 | 16.00 | 380100 |
2001-06-26 | 15.84 | 16.04 | 14.75 | 16.01 | 353200 |
2001-06-27 | 15.82 | 16.05 | 15.55 | 16.05 | 114600 |
2001-06-28 | 15.99 | 16.09 | 15.15 | 15.70 | 101400 |
2001-06-29 | 15.75 | 16.10 | 15.44 | 16.04 | 143200 |
2001-07-02 | 15.86 | 15.91 | 15.25 | 15.50 | 111600 |
2001-07-03 | 17.01 | 17.73 | 16.69 | 17.50 | 415000 |
2001-07-05 | 17.84 | 18.25 | 17.64 | 17.95 | 344200 |
2001-07-06 | 18.42 | 18.95 | 18.17 | 18.77 | 1802600 |
2001-07-09 | 18.75 | 18.75 | 18.03 | 18.60 | 239200 |
2001-07-10 | 18.50 | 18.54 | 18.12 | 18.47 | 45300 |
2001-07-11 | 17.91 | 18.47 | 17.91 | 18.33 | 28600 |
2001-07-12 | 18.58 | 18.75 | 18.26 | 18.75 | 104900 |
2001-07-13 | 18.40 | 20.35 | 18.40 | 20.33 | 308800 |
2001-07-16 | 20.00 | 20.00 | 19.31 | 19.42 | 358500 |
2001-07-17 | 19.39 | 19.50 | 18.55 | 18.89 | 51900 |
2001-07-18 | 18.52 | 19.00 | 18.52 | 18.80 | 44400 |
2001-07-19 | 19.10 | 19.10 | 18.70 | 18.79 | 49400 |
2001-07-20 | 18.75 | 18.93 | 18.71 | 18.92 | 112400 |
2001-07-23 | 18.74 | 18.99 | 18.61 | 18.86 | 77200 |
2001-07-24 | 18.72 | 18.89 | 18.58 | 18.64 | 84000 |
2001-07-25 | 18.56 | 18.61 | 17.21 | 17.78 | 57900 |
2001-07-26 | 17.61 | 18.55 | 17.60 | 18.55 | 34800 |
2001-07-27 | 18.66 | 18.66 | 18.25 | 18.60 | 32100 |
2001-07-30 | 18.49 | 18.49 | 17.51 | 17.70 | 48900 |
2001-07-31 | 17.87 | 17.87 | 16.95 | 17.45 | 75600 |
2001-08-01 | 17.48 | 18.29 | 17.31 | 18.00 | 134000 |
2001-08-02 | 17.77 | 17.77 | 16.85 | 17.20 | 76300 |
2001-08-03 | 17.50 | 18.05 | 17.05 | 17.72 | 51100 |
2001-08-06 | 17.70 | 17.85 | 17.00 | 17.00 | 26600 |
2001-08-07 | 17.00 | 17.05 | 16.66 | 16.80 | 84800 |
2001-08-08 | 16.70 | 17.22 | 16.42 | 16.81 | 92200 |
2001-08-09 | 16.75 | 16.94 | 15.31 | 15.57 | 228000 |
2001-08-10 | 15.70 | 15.77 | 12.70 | 14.08 | 621300 |
2001-08-13 | 14.10 | 14.43 | 13.99 | 14.28 | 75800 |
2001-08-14 | 14.60 | 14.94 | 14.35 | 14.80 | 65700 |
2001-08-15 | 14.86 | 15.06 | 14.77 | 14.93 | 65300 |
2001-08-16 | 15.10 | 15.40 | 14.81 | 15.00 | 44800 |
2001-08-17 | 14.90 | 15.30 | 14.90 | 14.95 | 36700 |
2001-08-20 | 15.26 | 15.26 | 14.43 | 14.65 | 65400 |
2001-08-21 | 14.65 | 14.87 | 14.45 | 14.56 | 22200 |
2001-08-22 | 14.80 | 15.20 | 14.63 | 15.05 | 39700 |
2001-08-23 | 15.15 | 15.33 | 14.94 | 14.97 | 27000 |
2001-08-24 | 15.60 | 16.10 | 15.43 | 15.90 | 38600 |
2001-08-27 | 16.12 | 16.64 | 16.00 | 16.41 | 89300 |
2001-08-28 | 16.37 | 17.35 | 16.20 | 16.32 | 139300 |
2001-08-29 | 17.09 | 17.09 | 16.50 | 16.79 | 35100 |
2001-08-30 | 16.72 | 16.72 | 16.49 | 16.49 | 61300 |
2001-08-31 | 16.40 | 16.80 | 16.40 | 16.78 | 28900 |
2001-09-04 | 16.78 | 17.29 | 16.46 | 17.04 | 32300 |
2001-09-05 | 17.20 | 17.20 | 16.75 | 16.92 | 38900 |
2001-09-06 | 17.00 | 17.00 | 16.46 | 16.47 | 14700 |
2001-09-07 | 16.41 | 16.41 | 15.40 | 15.50 | 32800 |
2001-09-10 | 15.50 | 15.52 | 14.40 | 14.50 | 88900 |
2001-09-17 | 14.26 | 14.75 | 14.00 | 14.00 | 21900 |
2001-09-18 | 13.95 | 14.29 | 13.65 | 13.75 | 34700 |
2001-09-19 | 14.05 | 14.05 | 12.40 | 13.30 | 33900 |
2001-09-20 | 12.95 | 12.95 | 11.01 | 11.10 | 79200 |
2001-09-21 | 11.34 | 11.54 | 7.40 | 7.72 | 554100 |
2001-09-24 | 8.00 | 8.80 | 7.85 | 8.04 | 389100 |
2001-09-25 | 8.05 | 8.05 | 7.50 | 7.85 | 201500 |
2001-09-26 | 8.10 | 8.19 | 7.72 | 8.05 | 158300 |
2001-09-27 | 8.00 | 8.23 | 7.65 | 7.97 | 224000 |
2001-09-28 | 8.02 | 8.65 | 7.95 | 8.01 | 360500 |
2001-10-01 | 8.59 | 8.73 | 8.45 | 8.47 | 47700 |
2001-10-02 | 8.84 | 9.72 | 8.75 | 9.64 | 43200 |
2001-10-03 | 9.60 | 10.28 | 9.60 | 9.92 | 43800 |
2001-10-04 | 9.80 | 10.30 | 9.70 | 10.16 | 145600 |
2001-10-05 | 10.20 | 10.80 | 10.00 | 10.70 | 45400 |
2001-10-08 | 10.70 | 12.31 | 10.60 | 11.69 | 63100 |
2001-10-09 | 11.10 | 11.60 | 9.14 | 9.50 | 212900 |
2001-10-10 | 10.00 | 10.06 | 9.85 | 9.96 | 66300 |
2001-10-11 | 9.86 | 11.39 | 9.80 | 11.39 | 511200 |
2001-10-12 | 10.99 | 12.00 | 10.01 | 11.15 | 68900 |
2001-10-15 | 10.50 | 11.00 | 10.00 | 10.39 | 55000 |
2001-10-16 | 11.00 | 11.00 | 10.02 | 10.30 | 94900 |
2001-10-17 | 10.76 | 11.95 | 10.34 | 11.10 | 47200 |
2001-10-18 | 10.99 | 11.50 | 10.90 | 11.23 | 27900 |
2001-10-19 | 11.05 | 11.73 | 10.72 | 10.72 | 33900 |
2001-10-22 | 10.85 | 11.39 | 10.58 | 11.00 | 37700 |
2001-10-23 | 10.73 | 11.25 | 10.15 | 10.51 | 197000 |
2001-10-24 | 10.25 | 10.65 | 9.60 | 10.04 | 140800 |
2001-10-25 | 10.00 | 11.01 | 9.85 | 10.30 | 43700 |
2001-10-26 | 10.15 | 10.40 | 9.70 | 10.40 | 241700 |
2001-10-29 | 9.60 | 10.05 | 9.60 | 9.85 | 145400 |
2001-10-30 | 9.60 | 9.98 | 9.15 | 9.57 | 144200 |
2001-10-31 | 9.85 | 9.85 | 9.46 | 9.75 | 52400 |
2001-11-01 | 9.51 | 10.00 | 9.45 | 9.87 | 42600 |
2001-11-02 | 9.80 | 9.85 | 9.65 | 9.79 | 15500 |
2001-11-05 | 9.40 | 9.97 | 9.40 | 9.94 | 85900 |
2001-11-06 | 9.87 | 9.90 | 9.55 | 9.68 | 399700 |
2001-11-07 | 9.53 | 9.75 | 9.33 | 9.33 | 85000 |
2001-11-08 | 9.75 | 9.75 | 8.80 | 8.94 | 167000 |
2001-11-09 | 9.09 | 9.10 | 8.10 | 8.45 | 233000 |
2001-11-12 | 8.49 | 8.95 | 8.25 | 8.89 | 81700 |
2001-11-13 | 8.90 | 9.92 | 8.35 | 9.73 | 101000 |
2001-11-14 | 9.80 | 10.78 | 9.80 | 10.40 | 76800 |
2001-11-15 | 10.53 | 10.69 | 10.25 | 10.30 | 20500 |
2001-11-16 | 10.26 | 11.00 | 10.26 | 11.00 | 58100 |
2001-11-19 | 10.85 | 11.25 | 10.35 | 11.25 | 29200 |
2001-11-20 | 10.80 | 11.23 | 10.80 | 11.00 | 25200 |
2001-11-21 | 10.85 | 11.10 | 10.85 | 10.92 | 26900 |
2001-11-23 | 10.80 | 11.13 | 10.78 | 10.90 | 28200 |
2001-11-26 | 10.80 | 11.20 | 10.77 | 11.05 | 84100 |
2001-11-27 | 11.15 | 11.75 | 11.15 | 11.75 | 53200 |
2001-11-28 | 11.77 | 12.15 | 11.31 | 11.50 | 117200 |
2001-11-29 | 11.41 | 11.80 | 11.40 | 11.80 | 42300 |
2001-11-30 | 11.71 | 12.59 | 11.67 | 12.50 | 72500 |
2001-12-03 | 12.57 | 13.00 | 12.38 | 12.41 | 63100 |
2001-12-04 | 12.40 | 13.00 | 12.40 | 13.00 | 13300 |
2001-12-05 | 12.86 | 14.00 | 12.77 | 13.99 | 74400 |
2001-12-06 | 14.00 | 14.08 | 13.28 | 14.05 | 56100 |
2001-12-07 | 13.95 | 14.16 | 13.88 | 14.16 | 155500 |
2001-12-10 | 14.15 | 14.22 | 13.85 | 13.93 | 72300 |
2001-12-11 | 14.00 | 14.25 | 13.57 | 14.05 | 33800 |
2001-12-12 | 14.01 | 14.01 | 13.78 | 13.90 | 93400 |
2001-12-13 | 13.70 | 14.05 | 13.70 | 14.00 | 21900 |
2001-12-14 | 13.80 | 14.04 | 13.80 | 13.90 | 46300 |
2001-12-17 | 13.96 | 14.55 | 13.93 | 14.54 | 163600 |
2001-12-18 | 14.59 | 16.12 | 14.56 | 15.71 | 152000 |
2001-12-19 | 14.96 | 15.00 | 13.89 | 13.91 | 264000 |
2001-12-20 | 13.90 | 14.40 | 13.90 | 14.33 | 229900 |
2001-12-21 | 14.44 | 14.45 | 13.40 | 14.05 | 189900 |
2001-12-24 | 14.29 | 14.86 | 14.03 | 14.48 | 18700 |
2001-12-26 | 14.50 | 14.65 | 14.20 | 14.50 | 15600 |
2001-12-27 | 14.66 | 14.67 | 14.05 | 14.60 | 46300 |
2001-12-28 | 14.11 | 14.60 | 13.62 | 13.99 | 79700 |
2001-12-31 | 13.86 | 14.12 | 13.36 | 13.36 | 53300 |
2002-01-02 | 13.39 | 13.40 | 12.89 | 13.37 | 74500 |
2002-01-03 | 13.38 | 15.09 | 13.36 | 15.06 | 113000 |
2002-01-04 | 15.15 | 15.29 | 14.65 | 15.00 | 61500 |
2002-01-07 | 14.99 | 15.00 | 14.65 | 14.65 | 42500 |
2002-01-08 | 14.65 | 15.02 | 14.23 | 15.00 | 47500 |
2002-01-09 | 15.00 | 15.05 | 14.90 | 14.90 | 33700 |
2002-01-10 | 14.90 | 15.05 | 13.25 | 13.92 | 41100 |
2002-01-11 | 14.00 | 14.10 | 13.80 | 14.05 | 31400 |
2002-01-14 | 13.81 | 14.00 | 13.04 | 13.30 | 52100 |
2002-01-15 | 13.50 | 13.78 | 13.30 | 13.45 | 32200 |
2002-01-16 | 13.45 | 13.52 | 13.00 | 13.46 | 73900 |
2002-01-17 | 13.15 | 14.24 | 13.15 | 14.12 | 44200 |
2002-01-18 | 14.23 | 14.24 | 13.51 | 13.53 | 26100 |
2002-01-22 | 13.42 | 13.87 | 13.07 | 13.07 | 101500 |
2002-01-23 | 13.00 | 14.95 | 13.00 | 14.45 | 72400 |
2002-01-24 | 14.65 | 14.75 | 13.70 | 13.77 | 21700 |
2002-01-25 | 13.90 | 14.15 | 13.77 | 13.99 | 47300 |
2002-01-28 | 13.61 | 15.00 | 13.61 | 15.00 | 84700 |
2002-01-29 | 15.00 | 15.00 | 13.81 | 14.00 | 27400 |
2002-01-30 | 12.55 | 12.71 | 11.82 | 12.40 | 281700 |
2002-01-31 | 12.38 | 13.80 | 12.30 | 12.88 | 104600 |
2002-02-01 | 12.77 | 12.92 | 11.94 | 12.20 | 39500 |
2002-02-04 | 12.20 | 12.37 | 11.75 | 11.75 | 60300 |
2002-02-05 | 11.75 | 12.38 | 11.75 | 12.05 | 35700 |
2002-02-06 | 11.97 | 12.65 | 11.75 | 11.86 | 82600 |
2002-02-07 | 11.90 | 11.90 | 11.28 | 11.29 | 45600 |
2002-02-08 | 11.40 | 12.17 | 11.23 | 11.70 | 84800 |
2002-02-11 | 11.35 | 12.05 | 11.33 | 11.85 | 56700 |
2002-02-12 | 11.85 | 11.90 | 11.50 | 11.50 | 45800 |
2002-02-13 | 11.65 | 12.05 | 11.60 | 11.75 | 75200 |
2002-02-14 | 11.75 | 12.19 | 11.51 | 11.61 | 70600 |
2002-02-15 | 11.70 | 12.10 | 11.70 | 11.90 | 54300 |
2002-02-19 | 11.85 | 12.00 | 11.44 | 11.44 | 114800 |
2002-02-20 | 11.50 | 12.05 | 11.50 | 11.70 | 79500 |
2002-02-21 | 11.75 | 12.00 | 11.47 | 11.66 | 307900 |
2002-02-22 | 11.67 | 11.67 | 11.00 | 11.20 | 90000 |
2002-02-25 | 11.20 | 11.50 | 11.04 | 11.35 | 59900 |
2002-02-26 | 11.55 | 11.65 | 11.05 | 11.06 | 50000 |
2002-02-27 | 11.59 | 11.59 | 11.00 | 11.15 | 251400 |
2002-02-28 | 11.25 | 11.38 | 11.01 | 11.14 | 231200 |
2002-03-01 | 11.14 | 12.50 | 11.01 | 12.32 | 91100 |
2002-03-04 | 12.03 | 12.66 | 12.03 | 12.45 | 215300 |
2002-03-05 | 12.66 | 13.00 | 12.33 | 12.55 | 130800 |
2002-03-06 | 12.80 | 13.45 | 12.80 | 13.45 | 59200 |
2002-03-07 | 13.11 | 13.89 | 13.11 | 13.89 | 30200 |
2002-03-08 | 13.92 | 14.19 | 13.69 | 13.99 | 174300 |
2002-03-11 | 14.00 | 14.13 | 13.59 | 13.80 | 85200 |
2002-03-12 | 13.70 | 13.85 | 13.55 | 13.65 | 70400 |
2002-03-13 | 13.84 | 13.84 | 13.35 | 13.71 | 38400 |
2002-03-14 | 13.71 | 13.80 | 13.70 | 13.73 | 22100 |
2002-03-15 | 13.78 | 14.40 | 13.59 | 14.40 | 53000 |
2002-03-18 | 14.41 | 14.60 | 14.03 | 14.56 | 69400 |
2002-03-19 | 14.41 | 14.95 | 14.25 | 14.95 | 46300 |
2002-03-20 | 14.84 | 14.84 | 13.35 | 13.95 | 184800 |
2002-03-21 | 13.70 | 14.05 | 13.66 | 13.70 | 71700 |
2002-03-22 | 13.60 | 13.60 | 13.05 | 13.14 | 113000 |
2002-03-25 | 13.14 | 14.40 | 13.10 | 13.81 | 33700 |
2002-03-26 | 14.04 | 14.85 | 13.70 | 14.85 | 56600 |
2002-03-27 | 14.25 | 15.15 | 14.24 | 14.82 | 88400 |
2002-03-28 | 14.88 | 16.50 | 14.42 | 16.25 | 132600 |
2002-04-01 | 16.35 | 16.35 | 15.28 | 15.60 | 148200 |
2002-04-02 | 15.56 | 15.95 | 15.55 | 15.59 | 44100 |
2002-04-03 | 15.74 | 16.05 | 15.53 | 15.97 | 251500 |
2002-04-04 | 15.80 | 15.94 | 15.29 | 15.39 | 40500 |
2002-04-05 | 15.69 | 15.69 | 15.20 | 15.63 | 365900 |
2002-04-08 | 15.43 | 15.70 | 15.00 | 15.15 | 46000 |
2002-04-09 | 15.29 | 15.68 | 14.79 | 15.02 | 32900 |
2002-04-10 | 15.00 | 16.16 | 14.70 | 16.16 | 288400 |
2002-04-11 | 16.00 | 16.50 | 15.70 | 16.50 | 101900 |
2002-04-12 | 16.34 | 17.30 | 16.23 | 17.10 | 51800 |
2002-04-15 | 16.96 | 17.51 | 16.80 | 17.06 | 140100 |
2002-04-16 | 17.00 | 17.19 | 16.90 | 17.03 | 111800 |
2002-04-17 | 16.90 | 17.05 | 16.54 | 16.59 | 118600 |
2002-04-18 | 16.70 | 16.88 | 16.25 | 16.80 | 33100 |
2002-04-19 | 16.87 | 16.95 | 16.75 | 16.75 | 18100 |
2002-04-22 | 16.91 | 16.95 | 16.31 | 16.47 | 11500 |
2002-04-23 | 16.43 | 16.95 | 16.25 | 16.56 | 34700 |
2002-04-24 | 16.21 | 16.88 | 15.30 | 15.82 | 133300 |
2002-04-25 | 15.81 | 15.81 | 15.20 | 15.44 | 63600 |
2002-04-26 | 15.50 | 15.74 | 14.10 | 14.97 | 77100 |
2002-04-29 | 14.97 | 15.25 | 14.76 | 15.25 | 112500 |
2002-04-30 | 15.06 | 15.25 | 14.81 | 15.16 | 100800 |
2002-05-01 | 15.25 | 15.35 | 14.90 | 15.02 | 50800 |
2002-05-02 | 15.00 | 15.37 | 14.82 | 15.32 | 189100 |
2002-05-03 | 15.41 | 16.65 | 15.41 | 16.09 | 146700 |
2002-05-06 | 16.01 | 16.39 | 15.65 | 15.98 | 112100 |
2002-05-07 | 15.66 | 16.12 | 15.36 | 15.50 | 96700 |
2002-05-08 | 15.46 | 16.00 | 15.46 | 15.89 | 35700 |
2002-05-09 | 15.72 | 16.00 | 15.50 | 15.56 | 73200 |
2002-05-10 | 15.50 | 15.76 | 14.76 | 15.26 | 66500 |
2002-05-13 | 15.21 | 15.85 | 15.21 | 15.42 | 59500 |
2002-05-14 | 15.51 | 16.78 | 15.51 | 16.30 | 75100 |
2002-05-15 | 16.25 | 16.50 | 15.88 | 16.19 | 38900 |
2002-05-16 | 16.25 | 16.50 | 15.70 | 15.70 | 45600 |
2002-05-17 | 15.88 | 16.06 | 15.74 | 15.85 | 31000 |
2002-05-20 | 15.60 | 15.98 | 15.50 | 15.96 | 14000 |
2002-05-21 | 16.09 | 16.09 | 15.25 | 15.25 | 22900 |
2002-05-22 | 15.00 | 15.25 | 13.74 | 15.11 | 116300 |
2002-05-23 | 15.13 | 15.48 | 14.90 | 15.35 | 37800 |
2002-05-24 | 15.12 | 15.50 | 14.89 | 14.89 | 21900 |
2002-05-28 | 14.89 | 15.28 | 14.66 | 15.27 | 53300 |
2002-05-29 | 14.85 | 15.97 | 14.85 | 15.22 | 38800 |
2002-05-30 | 15.35 | 15.78 | 14.51 | 15.03 | 51800 |
2002-05-31 | 15.64 | 16.25 | 15.09 | 16.24 | 132500 |
2002-06-03 | 16.14 | 16.24 | 14.73 | 14.80 | 69100 |
2002-06-04 | 14.74 | 15.06 | 14.50 | 14.65 | 69600 |
2002-06-05 | 14.56 | 15.29 | 14.55 | 14.70 | 53300 |
2002-06-06 | 14.70 | 15.19 | 14.70 | 14.82 | 60900 |
2002-06-07 | 14.80 | 15.24 | 14.30 | 15.16 | 50700 |
2002-06-10 | 15.25 | 15.93 | 15.22 | 15.35 | 61200 |
2002-06-11 | 15.39 | 16.07 | 14.48 | 14.60 | 50500 |
2002-06-12 | 14.75 | 14.95 | 14.60 | 14.94 | 21800 |
2002-06-13 | 14.75 | 14.95 | 14.60 | 14.75 | 42000 |
2002-06-14 | 14.61 | 15.03 | 14.56 | 15.03 | 42800 |
2002-06-17 | 14.81 | 15.33 | 14.81 | 15.04 | 33100 |
2002-06-18 | 14.85 | 15.22 | 14.35 | 14.98 | 11800 |
2002-06-19 | 14.80 | 16.15 | 14.80 | 15.00 | 152300 |
2002-06-20 | 15.24 | 15.49 | 14.76 | 14.76 | 92200 |
2002-06-21 | 14.77 | 15.23 | 14.67 | 15.23 | 72900 |
2002-06-24 | 14.95 | 15.53 | 14.95 | 15.30 | 39200 |
2002-06-25 | 15.21 | 15.41 | 15.13 | 15.41 | 40000 |
2002-06-26 | 15.13 | 15.50 | 14.83 | 15.50 | 36000 |
2002-06-27 | 15.46 | 15.59 | 13.75 | 14.38 | 64500 |
2002-06-28 | 14.70 | 15.00 | 12.70 | 14.89 | 260300 |
2002-07-01 | 14.85 | 15.05 | 13.05 | 14.95 | 92900 |
2002-07-02 | 14.90 | 14.90 | 13.58 | 13.80 | 43800 |
2002-07-03 | 14.24 | 14.24 | 12.65 | 13.55 | 87500 |
2002-07-05 | 14.94 | 15.19 | 14.35 | 14.41 | 30000 |
2002-07-08 | 14.74 | 14.74 | 13.69 | 13.69 | 24100 |
2002-07-09 | 14.24 | 14.24 | 13.34 | 13.71 | 47800 |
2002-07-10 | 13.90 | 13.90 | 12.45 | 12.45 | 14000 |
2002-07-11 | 12.54 | 12.97 | 12.40 | 12.88 | 32500 |
2002-07-12 | 12.88 | 12.88 | 11.80 | 12.00 | 22300 |
2002-07-15 | 12.19 | 12.19 | 10.61 | 10.80 | 65100 |
2002-07-16 | 10.83 | 11.29 | 10.80 | 11.24 | 81500 |
2002-07-17 | 11.40 | 11.64 | 10.97 | 11.37 | 94000 |
2002-07-18 | 11.20 | 11.41 | 9.52 | 10.46 | 55400 |
2002-07-19 | 10.72 | 11.09 | 10.35 | 10.80 | 105200 |
2002-07-22 | 10.50 | 10.93 | 9.97 | 10.10 | 73800 |
2002-07-23 | 10.29 | 10.57 | 9.65 | 9.80 | 37300 |
2002-07-24 | 9.56 | 10.44 | 8.95 | 9.40 | 92300 |
2002-07-25 | 9.49 | 9.65 | 8.00 | 8.28 | 40800 |
2002-07-26 | 8.53 | 8.70 | 7.81 | 8.15 | 63500 |
2002-07-29 | 8.29 | 8.29 | 7.75 | 8.00 | 261900 |
2002-07-30 | 7.79 | 9.64 | 7.79 | 9.24 | 103100 |
2002-07-31 | 9.34 | 9.34 | 8.45 | 8.50 | 97600 |
2002-08-01 | 8.75 | 8.90 | 8.20 | 8.60 | 45300 |
2002-08-02 | 8.65 | 8.69 | 8.30 | 8.49 | 14000 |
2002-08-05 | 8.52 | 8.52 | 8.15 | 8.31 | 56600 |
2002-08-06 | 8.36 | 9.00 | 8.25 | 8.90 | 34100 |
2002-08-07 | 9.04 | 9.04 | 8.40 | 8.50 | 48200 |
2002-08-08 | 8.54 | 8.83 | 8.50 | 8.75 | 27500 |
2002-08-09 | 8.76 | 9.02 | 8.72 | 8.80 | 32500 |
2002-08-12 | 8.80 | 8.95 | 8.80 | 8.83 | 12000 |
2002-08-13 | 8.94 | 9.14 | 8.90 | 8.95 | 30300 |
2002-08-14 | 9.01 | 9.26 | 9.01 | 9.15 | 19800 |
2002-08-15 | 9.24 | 10.13 | 9.15 | 10.13 | 26200 |
2002-08-16 | 9.98 | 9.99 | 9.48 | 9.71 | 48900 |
2002-08-19 | 9.84 | 10.00 | 9.71 | 9.97 | 66700 |
2002-08-20 | 9.92 | 9.96 | 9.77 | 9.85 | 82800 |
2002-08-21 | 9.85 | 10.38 | 9.85 | 10.35 | 61700 |
2002-08-22 | 10.34 | 10.40 | 9.91 | 10.10 | 49700 |
2002-08-23 | 10.29 | 10.30 | 10.00 | 10.10 | 122600 |
2002-08-26 | 10.15 | 10.30 | 9.93 | 10.20 | 29100 |
2002-08-27 | 9.89 | 10.05 | 9.46 | 9.46 | 78600 |
2002-08-28 | 9.46 | 9.73 | 9.16 | 9.25 | 25500 |
2002-08-29 | 9.25 | 9.56 | 8.98 | 8.98 | 99300 |
2002-08-30 | 9.05 | 9.09 | 9.00 | 9.09 | 9100 |
2002-09-03 | 8.95 | 8.96 | 8.51 | 8.51 | 63600 |
2002-09-04 | 8.51 | 8.52 | 8.10 | 8.25 | 91100 |
2002-09-05 | 8.14 | 8.15 | 7.76 | 7.90 | 52900 |
2002-09-06 | 8.00 | 8.42 | 8.00 | 8.00 | 40600 |
2002-09-09 | 8.24 | 8.45 | 8.12 | 8.38 | 57300 |
2002-09-10 | 8.24 | 8.48 | 8.15 | 8.25 | 135400 |
2002-09-11 | 8.26 | 8.35 | 8.15 | 8.15 | 38700 |
2002-09-12 | 8.15 | 8.18 | 7.50 | 8.18 | 42700 |
2002-09-13 | 8.01 | 8.02 | 7.76 | 7.80 | 75900 |
2002-09-16 | 7.85 | 8.02 | 7.72 | 7.83 | 73000 |
2002-09-17 | 8.00 | 8.00 | 7.14 | 7.43 | 105400 |
2002-09-18 | 7.50 | 7.63 | 7.45 | 7.59 | 120800 |
2002-09-19 | 7.59 | 7.59 | 7.31 | 7.40 | 57000 |
2002-09-20 | 7.64 | 7.67 | 6.91 | 7.12 | 141600 |
2002-09-23 | 7.19 | 7.22 | 7.02 | 7.15 | 32900 |
2002-09-24 | 7.19 | 7.49 | 7.03 | 7.19 | 47200 |
2002-09-25 | 7.20 | 7.30 | 7.09 | 7.15 | 93100 |
2002-09-26 | 7.14 | 7.23 | 7.14 | 7.18 | 26200 |
2002-09-27 | 7.17 | 7.38 | 7.05 | 7.12 | 34400 |
2002-09-30 | 7.17 | 7.24 | 6.71 | 6.96 | 34600 |
2002-10-01 | 6.95 | 7.43 | 6.95 | 7.30 | 88100 |
2002-10-02 | 7.30 | 8.18 | 7.28 | 8.17 | 36300 |
2002-10-03 | 8.14 | 8.40 | 7.78 | 7.78 | 25300 |
2002-10-04 | 7.77 | 7.78 | 7.27 | 7.33 | 16400 |
2002-10-07 | 7.37 | 7.48 | 7.07 | 7.13 | 19900 |
2002-10-08 | 7.13 | 7.23 | 6.89 | 7.03 | 57900 |
2002-10-09 | 6.92 | 7.02 | 5.82 | 6.10 | 47600 |
2002-10-10 | 6.11 | 6.75 | 6.10 | 6.53 | 31700 |
2002-10-11 | 6.30 | 7.27 | 6.30 | 7.19 | 28500 |
2002-10-14 | 7.09 | 7.15 | 7.00 | 7.08 | 12900 |
2002-10-15 | 7.06 | 7.43 | 7.01 | 7.17 | 16000 |
2002-10-16 | 7.26 | 7.44 | 6.70 | 6.87 | 24400 |
2002-10-17 | 6.83 | 7.15 | 6.71 | 7.10 | 22700 |
2002-10-18 | 7.19 | 7.40 | 6.98 | 7.15 | 46400 |
2002-10-21 | 7.01 | 7.17 | 6.88 | 6.88 | 362100 |
2002-10-22 | 6.88 | 7.06 | 6.80 | 6.80 | 25700 |
2002-10-23 | 6.98 | 6.98 | 6.05 | 6.40 | 60500 |
2002-10-24 | 6.49 | 6.49 | 5.85 | 6.04 | 54400 |
2002-10-25 | 6.15 | 6.20 | 5.88 | 5.96 | 58300 |
2002-10-28 | 5.90 | 6.12 | 5.70 | 6.02 | 873300 |
2002-10-29 | 6.20 | 6.22 | 5.81 | 5.99 | 64500 |
2002-10-30 | 5.90 | 6.12 | 5.85 | 6.00 | 28200 |
2002-10-31 | 5.92 | 6.69 | 5.92 | 6.35 | 68900 |
2002-11-01 | 6.40 | 6.55 | 6.20 | 6.55 | 75500 |
2002-11-04 | 6.60 | 6.84 | 6.30 | 6.53 | 32900 |
2002-11-05 | 6.72 | 6.90 | 6.67 | 6.90 | 117800 |
2002-11-06 | 6.93 | 7.29 | 6.90 | 6.98 | 79100 |
2002-11-07 | 6.95 | 7.31 | 6.76 | 6.96 | 54000 |
2002-11-08 | 6.80 | 7.03 | 6.45 | 6.81 | 61500 |
2002-11-11 | 6.82 | 7.08 | 6.30 | 6.93 | 85800 |
2002-11-12 | 7.00 | 7.31 | 6.55 | 7.20 | 54800 |
2002-11-13 | 7.17 | 7.27 | 6.70 | 6.87 | 72000 |
2002-11-14 | 6.90 | 7.25 | 6.89 | 7.20 | 115800 |
2002-11-15 | 7.25 | 7.55 | 7.07 | 7.32 | 55800 |
2002-11-18 | 7.32 | 7.50 | 7.30 | 7.46 | 20500 |
2002-11-19 | 7.46 | 7.70 | 7.45 | 7.45 | 41300 |
2002-11-20 | 7.50 | 7.77 | 7.39 | 7.77 | 26100 |
2002-11-21 | 7.67 | 7.79 | 7.31 | 7.49 | 27300 |
2002-11-22 | 7.71 | 8.02 | 7.50 | 7.60 | 93600 |
2002-11-25 | 7.42 | 8.00 | 7.42 | 7.97 | 33800 |
2002-11-26 | 7.95 | 7.96 | 7.17 | 7.70 | 29700 |
2002-11-27 | 7.70 | 8.24 | 7.70 | 8.00 | 44200 |
2002-11-29 | 7.99 | 8.00 | 7.64 | 7.66 | 32900 |
2002-12-02 | 7.65 | 8.14 | 7.36 | 7.92 | 27900 |
2002-12-03 | 7.90 | 8.00 | 7.76 | 7.80 | 32600 |
2002-12-04 | 7.96 | 8.00 | 7.40 | 7.53 | 35900 |
2002-12-05 | 7.48 | 8.00 | 7.15 | 8.00 | 46800 |
2002-12-06 | 7.76 | 8.00 | 7.73 | 8.00 | 58000 |
2002-12-09 | 7.99 | 8.00 | 7.95 | 7.95 | 64500 |
2002-12-10 | 7.96 | 8.00 | 7.90 | 8.00 | 149600 |
2002-12-11 | 8.00 | 8.01 | 7.95 | 8.00 | 25000 |
2002-12-12 | 7.99 | 8.00 | 7.95 | 7.98 | 29100 |
2002-12-13 | 7.96 | 8.00 | 7.89 | 7.95 | 23500 |
2002-12-16 | 8.00 | 8.06 | 7.95 | 8.00 | 69600 |
2002-12-17 | 8.10 | 8.24 | 7.93 | 7.95 | 25800 |
2002-12-18 | 8.05 | 8.12 | 7.35 | 7.80 | 127100 |
2002-12-19 | 7.85 | 8.24 | 7.85 | 8.19 | 131500 |
2002-12-20 | 7.99 | 8.22 | 7.90 | 8.08 | 47400 |
2002-12-23 | 8.19 | 8.63 | 8.19 | 8.40 | 38500 |
2002-12-24 | 8.46 | 8.51 | 8.08 | 8.11 | 11000 |
2002-12-26 | 8.07 | 8.17 | 7.70 | 8.00 | 66000 |
2002-12-27 | 7.94 | 8.05 | 7.50 | 7.77 | 20400 |
2002-12-30 | 7.64 | 7.64 | 7.00 | 7.51 | 58600 |
2002-12-31 | 7.51 | 7.66 | 7.31 | 7.41 | 42100 |
2003-01-02 | 7.64 | 7.64 | 7.26 | 7.40 | 21500 |
2003-01-03 | 7.48 | 7.48 | 7.21 | 7.33 | 56900 |
2003-01-06 | 7.34 | 7.65 | 7.25 | 7.47 | 35800 |
2003-01-07 | 7.50 | 7.55 | 7.30 | 7.36 | 66400 |
2003-01-08 | 7.60 | 7.60 | 7.16 | 7.16 | 32500 |
2003-01-09 | 7.14 | 7.16 | 6.49 | 6.91 | 150000 |
2003-01-10 | 6.88 | 7.10 | 6.88 | 7.05 | 28200 |
2003-01-13 | 7.06 | 7.13 | 6.75 | 7.02 | 65400 |
2003-01-14 | 6.97 | 7.10 | 6.79 | 7.00 | 28700 |
2003-01-15 | 7.09 | 7.09 | 6.45 | 6.90 | 35200 |
2003-01-16 | 6.70 | 7.00 | 6.57 | 6.80 | 20300 |
2003-01-17 | 6.66 | 6.93 | 6.50 | 6.56 | 19400 |
2003-01-21 | 6.51 | 6.61 | 6.20 | 6.29 | 35300 |
2003-01-22 | 6.41 | 7.10 | 6.41 | 6.46 | 50500 |
2003-01-23 | 6.56 | 6.84 | 6.35 | 6.80 | 108200 |
2003-01-24 | 6.78 | 6.84 | 6.51 | 6.51 | 48000 |
2003-01-27 | 6.50 | 6.74 | 6.24 | 6.34 | 121000 |
2003-01-28 | 6.52 | 6.64 | 6.01 | 6.29 | 76000 |
2003-01-29 | 6.50 | 6.50 | 6.15 | 6.30 | 53600 |
2003-01-30 | 6.32 | 6.36 | 6.20 | 6.30 | 40800 |
2003-01-31 | 6.30 | 6.80 | 6.21 | 6.44 | 527900 |
2003-02-03 | 6.62 | 6.80 | 6.07 | 6.44 | 26100 |
2003-02-04 | 6.21 | 6.39 | 5.90 | 6.00 | 81200 |
2003-02-05 | 6.13 | 6.22 | 5.90 | 5.92 | 79600 |
2003-02-06 | 6.09 | 6.09 | 5.70 | 5.80 | 62500 |
2003-02-07 | 5.71 | 5.98 | 5.61 | 5.70 | 74200 |
2003-02-10 | 5.70 | 6.00 | 5.69 | 6.00 | 84200 |
2003-02-11 | 6.00 | 6.25 | 5.80 | 5.81 | 28700 |
2003-02-12 | 5.95 | 6.30 | 5.85 | 5.87 | 91200 |
2003-02-13 | 5.92 | 5.99 | 5.70 | 5.81 | 172300 |
2003-02-14 | 5.87 | 5.92 | 5.75 | 5.75 | 27200 |
2003-02-18 | 5.90 | 6.05 | 5.83 | 6.05 | 25500 |
2003-02-19 | 6.05 | 6.22 | 5.90 | 5.98 | 19100 |
2003-02-20 | 5.94 | 6.01 | 5.91 | 5.91 | 3700 |
2003-02-21 | 6.00 | 6.15 | 6.00 | 6.15 | 29000 |
2003-02-24 | 6.01 | 6.14 | 5.96 | 5.99 | 75700 |
2003-02-25 | 6.00 | 6.05 | 5.95 | 6.02 | 19400 |
2003-02-26 | 6.06 | 6.17 | 5.96 | 5.97 | 27500 |
2003-02-27 | 6.05 | 6.30 | 6.01 | 6.30 | 29500 |
2003-02-28 | 6.18 | 6.51 | 6.11 | 6.50 | 46800 |
2003-03-03 | 6.49 | 6.70 | 6.39 | 6.56 | 32400 |
2003-03-04 | 6.55 | 6.55 | 6.25 | 6.44 | 16600 |
2003-03-05 | 6.70 | 6.70 | 6.40 | 6.44 | 16800 |
2003-03-06 | 6.27 | 6.45 | 6.20 | 6.45 | 13000 |
2003-03-07 | 6.05 | 6.63 | 6.05 | 6.63 | 80500 |
2003-03-10 | 6.69 | 6.69 | 6.28 | 6.39 | 30500 |
2003-03-11 | 6.27 | 6.67 | 6.19 | 6.40 | 66100 |
2003-03-12 | 6.23 | 6.23 | 5.90 | 5.90 | 26500 |
2003-03-13 | 6.01 | 6.10 | 5.90 | 6.04 | 30900 |
2003-03-14 | 5.95 | 6.22 | 5.95 | 6.15 | 14700 |
2003-03-17 | 5.90 | 6.25 | 5.90 | 6.21 | 36800 |
2003-03-18 | 6.34 | 6.47 | 6.06 | 6.37 | 13800 |
2003-03-19 | 6.44 | 6.60 | 6.38 | 6.60 | 21200 |
2003-03-20 | 6.50 | 6.50 | 6.17 | 6.37 | 60700 |
2003-03-21 | 6.65 | 6.75 | 6.24 | 6.45 | 42500 |
2003-03-24 | 6.29 | 6.52 | 6.00 | 6.08 | 12000 |
2003-03-25 | 6.06 | 6.30 | 6.00 | 6.28 | 18100 |
2003-03-26 | 6.27 | 6.27 | 6.04 | 6.05 | 19200 |
2003-03-27 | 6.03 | 6.38 | 5.98 | 6.38 | 20100 |
2003-03-28 | 6.45 | 6.80 | 6.36 | 6.77 | 23600 |
2003-03-31 | 6.51 | 6.72 | 6.31 | 6.31 | 41300 |
2003-04-01 | 6.16 | 6.38 | 6.16 | 6.31 | 26300 |
2003-04-02 | 6.34 | 6.40 | 6.25 | 6.26 | 23300 |
2003-04-03 | 6.38 | 6.38 | 6.16 | 6.21 | 15300 |
2003-04-04 | 6.28 | 6.30 | 6.02 | 6.05 | 27300 |
2003-04-07 | 6.20 | 6.46 | 6.01 | 6.19 | 38500 |
2003-04-08 | 6.15 | 6.35 | 5.91 | 6.31 | 28700 |
2003-04-09 | 6.20 | 6.31 | 6.02 | 6.19 | 24100 |
2003-04-10 | 6.17 | 6.19 | 6.03 | 6.08 | 10200 |
2003-04-11 | 6.08 | 6.28 | 5.95 | 5.98 | 15700 |
2003-04-14 | 5.98 | 6.20 | 5.82 | 6.18 | 25000 |
2003-04-15 | 6.25 | 6.51 | 6.00 | 6.47 | 45900 |
2003-04-16 | 6.54 | 6.62 | 6.39 | 6.50 | 45000 |
2003-04-17 | 6.68 | 6.68 | 6.21 | 6.49 | 17100 |
2003-04-21 | 6.60 | 6.60 | 6.23 | 6.39 | 10200 |
2003-04-22 | 6.22 | 6.59 | 6.22 | 6.27 | 22800 |
2003-04-23 | 6.42 | 6.78 | 6.40 | 6.56 | 47100 |
2003-04-24 | 6.47 | 6.74 | 6.47 | 6.60 | 14100 |
2003-04-25 | 6.50 | 6.78 | 6.50 | 6.52 | 13300 |
2003-04-28 | 6.66 | 6.90 | 6.37 | 6.44 | 21000 |
2003-04-29 | 6.67 | 6.90 | 6.40 | 6.63 | 12200 |
2003-04-30 | 6.63 | 6.93 | 6.51 | 6.64 | 68100 |
2003-05-01 | 6.73 | 6.77 | 6.38 | 6.53 | 38700 |
2003-05-02 | 6.53 | 6.53 | 6.15 | 6.46 | 46500 |
2003-05-05 | 6.54 | 6.80 | 6.31 | 6.73 | 33100 |
2003-05-06 | 6.73 | 7.01 | 6.55 | 6.87 | 74500 |
2003-05-07 | 6.99 | 6.99 | 6.81 | 6.84 | 17100 |
2003-05-08 | 6.84 | 7.00 | 6.80 | 6.87 | 21000 |
2003-05-09 | 7.00 | 7.10 | 6.60 | 7.00 | 67300 |
2003-05-12 | 7.06 | 7.29 | 6.90 | 7.06 | 24600 |
2003-05-13 | 7.16 | 7.30 | 7.10 | 7.10 | 24600 |
2003-05-14 | 7.34 | 7.61 | 7.03 | 7.14 | 66500 |
2003-05-15 | 6.77 | 7.36 | 6.77 | 6.91 | 81700 |
2003-05-16 | 6.70 | 7.29 | 6.70 | 6.85 | 43800 |
2003-05-19 | 6.78 | 7.10 | 6.48 | 6.56 | 19700 |
2003-05-20 | 6.71 | 6.71 | 6.17 | 6.34 | 26900 |
2003-05-21 | 6.22 | 6.41 | 6.12 | 6.38 | 13100 |
2003-05-22 | 6.30 | 6.84 | 6.25 | 6.65 | 46300 |
2003-05-23 | 6.82 | 6.99 | 6.62 | 6.62 | 19300 |
2003-05-27 | 6.60 | 6.82 | 6.50 | 6.60 | 58800 |
2003-05-28 | 6.50 | 6.77 | 6.40 | 6.60 | 119200 |
2003-05-29 | 6.78 | 6.80 | 6.45 | 6.69 | 11600 |
2003-05-30 | 6.60 | 7.19 | 6.60 | 7.00 | 45700 |
2003-06-02 | 7.05 | 7.05 | 6.88 | 6.99 | 27600 |
2003-06-03 | 7.00 | 7.20 | 6.81 | 7.05 | 12600 |
2003-06-04 | 7.06 | 7.36 | 7.05 | 7.30 | 86400 |
2003-06-05 | 7.27 | 7.40 | 7.20 | 7.29 | 22400 |
2003-06-06 | 7.18 | 7.26 | 7.05 | 7.05 | 25900 |
2003-06-09 | 7.25 | 7.25 | 6.44 | 6.44 | 53900 |
2003-06-10 | 6.39 | 6.55 | 6.16 | 6.25 | 73100 |
2003-06-11 | 6.41 | 6.91 | 6.27 | 6.74 | 43500 |
2003-06-12 | 6.91 | 7.20 | 6.47 | 7.20 | 82600 |
2003-06-13 | 7.15 | 7.45 | 7.10 | 7.19 | 50900 |
2003-06-16 | 7.55 | 7.59 | 6.98 | 7.25 | 69100 |
2003-06-17 | 7.24 | 7.33 | 6.95 | 7.25 | 52900 |
2003-06-18 | 7.20 | 7.35 | 6.95 | 6.96 | 33600 |
2003-06-19 | 7.25 | 7.41 | 6.94 | 7.00 | 26600 |
2003-06-20 | 7.35 | 7.52 | 7.06 | 7.29 | 72100 |
2003-06-23 | 7.00 | 7.49 | 7.00 | 7.07 | 34900 |
2003-06-24 | 7.17 | 7.36 | 6.98 | 7.33 | 58800 |
2003-06-25 | 7.38 | 7.61 | 7.06 | 7.47 | 51200 |
2003-06-26 | 7.55 | 7.55 | 7.00 | 7.06 | 59200 |
2003-06-27 | 7.05 | 7.30 | 7.04 | 7.19 | 41300 |
2003-06-30 | 7.29 | 7.30 | 6.97 | 7.00 | 200300 |
2003-07-01 | 6.90 | 7.25 | 6.89 | 7.15 | 134100 |
2003-07-02 | 7.25 | 7.59 | 7.22 | 7.52 | 203600 |
2003-07-03 | 7.62 | 7.69 | 7.41 | 7.54 | 9600 |
2003-07-07 | 7.70 | 8.89 | 7.70 | 8.32 | 116100 |
2003-07-08 | 8.26 | 8.84 | 8.26 | 8.60 | 136300 |
2003-07-09 | 8.30 | 8.35 | 7.81 | 8.09 | 62300 |
2003-07-10 | 8.36 | 8.57 | 7.74 | 8.18 | 83300 |
2003-07-11 | 8.38 | 8.59 | 8.13 | 8.52 | 97600 |
2003-07-14 | 8.62 | 8.85 | 8.31 | 8.37 | 57700 |
2003-07-15 | 8.45 | 8.50 | 8.29 | 8.40 | 25000 |
2003-07-16 | 8.35 | 8.55 | 8.31 | 8.55 | 22700 |
2003-07-17 | 8.54 | 8.58 | 7.94 | 8.49 | 60200 |
2003-07-18 | 8.29 | 8.66 | 8.29 | 8.55 | 63900 |
2003-07-21 | 8.55 | 8.79 | 8.02 | 8.10 | 93800 |
2003-07-22 | 8.11 | 8.26 | 7.59 | 8.25 | 72000 |
2003-07-23 | 8.24 | 8.76 | 7.34 | 7.92 | 118700 |
2003-07-24 | 8.00 | 8.12 | 7.51 | 8.10 | 80800 |
2003-07-25 | 7.92 | 8.67 | 7.92 | 8.42 | 61600 |
2003-07-28 | 8.41 | 9.04 | 8.29 | 9.03 | 64000 |
2003-07-29 | 8.88 | 8.91 | 8.60 | 8.90 | 53800 |
2003-07-30 | 8.85 | 9.27 | 8.50 | 9.00 | 60600 |
2003-07-31 | 9.10 | 9.39 | 8.80 | 8.98 | 133600 |
2003-08-01 | 9.10 | 9.25 | 8.55 | 9.01 | 146000 |
2003-08-04 | 8.87 | 9.07 | 8.47 | 9.00 | 62300 |
2003-08-05 | 8.93 | 9.44 | 8.55 | 8.90 | 94400 |
2003-08-06 | 9.50 | 9.74 | 9.25 | 9.42 | 247100 |
2003-08-07 | 9.20 | 9.75 | 8.90 | 9.12 | 75300 |
2003-08-08 | 9.01 | 9.30 | 9.01 | 9.30 | 54600 |
2003-08-11 | 9.20 | 9.27 | 8.50 | 9.15 | 92400 |
2003-08-12 | 9.12 | 9.18 | 8.95 | 9.10 | 58100 |
2003-08-13 | 8.92 | 9.09 | 8.60 | 8.84 | 40800 |
2003-08-14 | 8.89 | 9.09 | 8.89 | 9.08 | 45200 |
2003-08-15 | 9.08 | 9.26 | 9.00 | 9.19 | 22500 |
2003-08-18 | 9.16 | 9.31 | 9.12 | 9.27 | 124700 |
2003-08-19 | 9.30 | 9.32 | 9.13 | 9.24 | 127400 |
2003-08-20 | 9.08 | 9.30 | 9.00 | 9.25 | 145600 |
2003-08-21 | 9.12 | 9.36 | 9.05 | 9.25 | 57800 |
2003-08-22 | 9.15 | 9.29 | 9.03 | 9.12 | 25100 |
2003-08-25 | 9.19 | 9.19 | 8.80 | 8.88 | 149100 |
2003-08-26 | 9.03 | 9.27 | 8.76 | 9.22 | 33600 |
2003-08-27 | 9.25 | 9.25 | 8.77 | 9.19 | 107800 |
2003-08-28 | 8.90 | 9.29 | 8.90 | 9.29 | 63400 |
2003-08-29 | 9.19 | 9.39 | 9.11 | 9.25 | 46400 |
2003-09-02 | 9.20 | 9.34 | 9.10 | 9.25 | 98600 |
2003-09-03 | 9.25 | 9.31 | 9.06 | 9.06 | 152200 |
2003-09-04 | 9.20 | 9.34 | 9.06 | 9.22 | 154300 |
2003-09-05 | 9.20 | 9.61 | 9.20 | 9.42 | 165200 |
2003-09-08 | 9.40 | 9.52 | 9.23 | 9.42 | 99500 |
2003-09-09 | 9.48 | 10.59 | 9.46 | 10.59 | 320200 |
2003-09-10 | 9.70 | 10.45 | 9.41 | 10.12 | 308300 |
2003-09-11 | 10.00 | 10.50 | 10.00 | 10.32 | 216500 |
2003-09-12 | 10.25 | 11.37 | 10.25 | 11.08 | 201100 |
2003-09-15 | 10.95 | 11.31 | 10.41 | 11.20 | 120900 |
2003-09-16 | 11.35 | 11.35 | 10.96 | 11.25 | 92100 |
2003-09-17 | 11.03 | 11.25 | 10.55 | 11.20 | 107900 |
2003-09-18 | 11.13 | 12.65 | 10.80 | 12.45 | 300800 |
2003-09-19 | 12.35 | 12.71 | 11.65 | 11.99 | 129600 |
2003-09-22 | 11.90 | 11.90 | 11.20 | 11.48 | 91200 |
2003-09-23 | 11.51 | 11.99 | 11.40 | 11.96 | 57000 |
2003-09-24 | 11.94 | 12.51 | 11.84 | 11.85 | 107500 |
2003-09-25 | 12.06 | 12.09 | 11.30 | 11.38 | 64500 |
2003-09-26 | 11.39 | 11.51 | 10.87 | 10.88 | 61900 |
2003-09-29 | 10.80 | 11.34 | 10.56 | 11.10 | 92400 |
2003-09-30 | 10.89 | 11.34 | 10.51 | 10.72 | 69900 |
2003-10-01 | 10.95 | 11.60 | 10.41 | 11.53 | 65400 |
2003-10-02 | 11.34 | 11.94 | 10.53 | 11.65 | 78000 |
2003-10-03 | 11.64 | 12.39 | 11.64 | 12.34 | 128000 |
2003-10-06 | 12.32 | 13.01 | 12.13 | 13.00 | 109600 |
2003-10-07 | 12.90 | 12.98 | 12.50 | 12.83 | 47200 |
2003-10-08 | 12.76 | 13.50 | 12.76 | 13.35 | 97400 |
2003-10-09 | 13.22 | 13.43 | 13.02 | 13.28 | 64800 |
2003-10-10 | 13.44 | 13.70 | 13.13 | 13.39 | 70200 |
2003-10-13 | 13.18 | 13.70 | 13.18 | 13.60 | 149000 |
2003-10-14 | 13.61 | 13.86 | 13.31 | 13.55 | 113900 |
2003-10-15 | 13.69 | 13.82 | 13.10 | 13.13 | 114600 |
2003-10-16 | 13.29 | 13.65 | 12.69 | 12.90 | 126600 |
2003-10-17 | 12.90 | 13.05 | 12.19 | 12.21 | 54700 |
2003-10-20 | 12.43 | 12.43 | 11.55 | 11.96 | 72600 |
2003-10-21 | 12.02 | 13.38 | 12.02 | 12.58 | 125800 |
2003-10-22 | 12.25 | 13.40 | 11.67 | 11.67 | 108900 |
2003-10-23 | 12.70 | 14.09 | 12.20 | 13.61 | 487800 |
2003-10-24 | 13.90 | 13.90 | 13.30 | 13.32 | 163500 |
2003-10-27 | 13.40 | 13.75 | 13.40 | 13.73 | 141000 |
2003-10-28 | 13.73 | 14.42 | 13.53 | 14.37 | 231900 |
2003-10-29 | 14.44 | 16.19 | 14.30 | 15.88 | 273200 |
2003-10-30 | 15.78 | 17.03 | 15.59 | 17.03 | 207500 |
2003-10-31 | 16.56 | 16.90 | 16.45 | 16.46 | 191500 |
2003-11-03 | 16.50 | 16.83 | 16.20 | 16.50 | 260800 |
2003-11-04 | 16.20 | 16.55 | 15.91 | 16.41 | 193000 |
2003-11-05 | 16.40 | 16.40 | 15.90 | 15.97 | 175000 |
2003-11-06 | 16.00 | 16.40 | 15.92 | 16.40 | 143600 |
2003-11-07 | 16.40 | 16.80 | 16.16 | 16.25 | 147300 |
2003-11-10 | 16.40 | 16.50 | 15.95 | 16.10 | 118300 |
2003-11-11 | 16.18 | 16.25 | 15.41 | 16.21 | 74100 |
2003-11-12 | 15.89 | 16.50 | 15.89 | 16.46 | 252300 |
2003-11-13 | 16.46 | 16.90 | 16.09 | 16.35 | 49300 |
2003-11-14 | 16.35 | 16.50 | 16.17 | 16.19 | 29700 |
2003-11-17 | 16.04 | 16.59 | 15.20 | 16.17 | 103300 |
2003-11-18 | 16.04 | 16.38 | 16.00 | 16.05 | 49700 |
2003-11-19 | 16.00 | 16.25 | 15.83 | 15.90 | 128700 |
2003-11-20 | 16.00 | 16.00 | 15.20 | 15.41 | 173200 |
2003-11-21 | 15.47 | 16.00 | 15.40 | 16.00 | 101600 |
2003-11-24 | 16.00 | 16.00 | 15.56 | 15.92 | 64700 |
2003-11-25 | 15.99 | 16.50 | 15.71 | 15.96 | 120100 |
2003-11-26 | 16.08 | 16.43 | 15.78 | 16.40 | 88900 |
2003-11-28 | 16.42 | 16.87 | 16.38 | 16.60 | 24600 |
2003-12-01 | 16.94 | 17.09 | 16.58 | 16.85 | 229000 |
2003-12-02 | 17.01 | 18.78 | 16.97 | 18.71 | 356500 |
2003-12-03 | 18.86 | 19.25 | 17.93 | 18.47 | 167900 |
2003-12-04 | 18.70 | 19.00 | 18.26 | 19.00 | 210200 |
2003-12-05 | 19.00 | 19.00 | 18.38 | 18.77 | 75000 |
2003-12-08 | 19.05 | 19.20 | 18.57 | 19.18 | 142200 |
2003-12-09 | 19.20 | 19.45 | 18.57 | 18.57 | 65600 |
2003-12-10 | 18.47 | 18.52 | 16.44 | 17.01 | 284900 |
2003-12-11 | 17.30 | 17.92 | 16.57 | 17.64 | 105000 |
2003-12-12 | 17.15 | 19.00 | 17.15 | 18.83 | 160000 |
2003-12-15 | 19.49 | 19.50 | 17.12 | 17.13 | 237500 |
2003-12-16 | 17.00 | 18.25 | 17.00 | 18.21 | 169700 |
2003-12-17 | 18.29 | 19.27 | 18.09 | 19.14 | 193900 |
2003-12-18 | 19.10 | 19.14 | 17.95 | 18.29 | 198600 |
2003-12-19 | 18.78 | 19.07 | 18.10 | 18.64 | 243000 |
2003-12-22 | 18.67 | 22.25 | 18.30 | 21.01 | 628700 |
2003-12-23 | 21.50 | 21.60 | 19.77 | 20.00 | 384700 |
2003-12-24 | 20.00 | 20.25 | 19.92 | 20.18 | 59900 |
2003-12-26 | 20.32 | 21.00 | 20.24 | 20.94 | 28300 |
2003-12-29 | 21.09 | 21.43 | 20.33 | 20.61 | 269100 |
2003-12-30 | 20.72 | 20.72 | 19.29 | 20.00 | 229400 |
2003-12-31 | 20.01 | 20.37 | 18.72 | 19.01 | 346700 |
2004-01-02 | 19.15 | 21.42 | 19.15 | 21.10 | 189300 |
2004-01-05 | 21.15 | 22.77 | 20.98 | 22.50 | 379700 |
2004-01-06 | 22.35 | 22.35 | 20.85 | 21.21 | 245300 |
2004-01-07 | 21.00 | 21.90 | 21.00 | 21.72 | 292800 |
2004-01-08 | 21.69 | 23.87 | 21.26 | 23.85 | 283300 |
2004-01-09 | 23.77 | 23.77 | 22.23 | 22.70 | 193200 |
2004-01-12 | 22.52 | 22.65 | 21.39 | 21.99 | 165300 |
2004-01-13 | 21.99 | 22.84 | 21.20 | 22.38 | 218500 |
2004-01-14 | 22.81 | 23.45 | 22.52 | 23.26 | 179800 |
2004-01-15 | 24.14 | 25.88 | 23.76 | 25.66 | 861000 |
2004-01-16 | 25.09 | 25.40 | 24.30 | 24.55 | 238600 |
2004-01-20 | 24.79 | 26.17 | 24.26 | 26.05 | 369700 |
2004-01-21 | 25.90 | 26.00 | 25.12 | 25.41 | 133500 |
2004-01-22 | 24.87 | 25.53 | 23.35 | 25.06 | 257600 |
2004-01-23 | 25.34 | 25.53 | 24.55 | 25.19 | 115000 |
2004-01-26 | 25.03 | 25.79 | 24.89 | 25.65 | 149100 |
2004-01-27 | 25.74 | 26.05 | 25.20 | 25.65 | 308200 |
2004-01-28 | 25.78 | 26.47 | 25.24 | 25.80 | 390700 |
2004-01-29 | 25.97 | 26.02 | 24.00 | 25.01 | 637500 |
2004-01-30 | 24.99 | 25.51 | 24.82 | 25.19 | 200200 |
2004-02-02 | 25.51 | 25.51 | 22.50 | 23.16 | 303500 |
2004-02-03 | 23.45 | 24.00 | 23.00 | 24.00 | 145300 |
2004-02-04 | 23.95 | 25.69 | 23.60 | 24.35 | 256600 |
2004-02-05 | 24.38 | 24.94 | 23.85 | 24.53 | 200200 |
2004-02-06 | 24.47 | 25.00 | 24.03 | 24.76 | 152500 |
2004-02-09 | 24.64 | 26.34 | 24.62 | 25.38 | 313300 |
2004-02-10 | 25.45 | 26.18 | 25.15 | 25.71 | 436400 |
2004-02-11 | 26.20 | 26.20 | 25.78 | 25.81 | 305000 |
2004-02-12 | 26.15 | 26.70 | 25.89 | 26.20 | 324200 |
2004-02-13 | 26.25 | 26.58 | 25.80 | 26.07 | 73000 |
2004-02-17 | 26.24 | 27.60 | 26.23 | 27.50 | 141500 |
2004-02-18 | 27.60 | 27.80 | 26.96 | 27.38 | 235100 |
2004-02-19 | 27.57 | 27.80 | 26.75 | 26.75 | 100000 |
2004-02-20 | 26.71 | 27.23 | 26.09 | 26.29 | 146700 |
2004-02-23 | 26.99 | 27.00 | 26.06 | 26.06 | 90600 |
2004-02-24 | 26.03 | 26.96 | 25.44 | 26.90 | 166200 |
2004-02-25 | 25.99 | 27.60 | 25.99 | 27.55 | 139100 |
2004-02-26 | 25.55 | 26.39 | 22.55 | 26.20 | 1034200 |
2004-02-27 | 25.88 | 27.32 | 25.71 | 27.20 | 259300 |
2004-03-01 | 27.00 | 27.76 | 27.00 | 27.55 | 283700 |
2004-03-02 | 27.64 | 28.37 | 27.22 | 28.25 | 424700 |
2004-03-03 | 28.15 | 28.94 | 27.73 | 27.98 | 288900 |
2004-03-04 | 27.63 | 28.30 | 27.63 | 28.19 | 187500 |
2004-03-05 | 28.49 | 28.49 | 27.58 | 27.61 | 166800 |
2004-03-08 | 28.30 | 28.80 | 27.80 | 27.92 | 168200 |
2004-03-09 | 28.46 | 28.46 | 26.48 | 26.48 | 196900 |
2004-03-10 | 26.49 | 26.61 | 25.00 | 25.12 | 189600 |
2004-03-11 | 25.12 | 26.50 | 25.10 | 25.98 | 324200 |
2004-03-12 | 25.90 | 27.60 | 25.90 | 27.26 | 168300 |
2004-03-15 | 26.44 | 27.60 | 26.44 | 26.79 | 172200 |
2004-03-16 | 27.25 | 27.25 | 26.30 | 26.60 | 119700 |
2004-03-17 | 26.45 | 26.45 | 24.93 | 26.00 | 301600 |
2004-03-18 | 25.71 | 27.29 | 25.71 | 27.07 | 167200 |
2004-03-19 | 27.53 | 29.31 | 27.49 | 28.58 | 332300 |
2004-03-22 | 27.97 | 28.06 | 26.89 | 26.89 | 138600 |
2004-03-23 | 27.12 | 27.50 | 26.93 | 27.12 | 123000 |
2004-03-24 | 27.25 | 27.47 | 25.98 | 26.10 | 200200 |
2004-03-25 | 26.22 | 28.65 | 26.16 | 28.12 | 238100 |
2004-03-26 | 28.59 | 29.26 | 27.96 | 28.87 | 200100 |
2004-03-29 | 28.83 | 29.00 | 28.31 | 28.91 | 298900 |
2004-03-30 | 28.91 | 29.70 | 28.85 | 29.21 | 132000 |
2004-03-31 | 29.30 | 29.65 | 27.98 | 28.23 | 297900 |
2004-04-01 | 28.04 | 28.79 | 27.75 | 28.20 | 178300 |
2004-04-02 | 28.50 | 29.40 | 28.18 | 29.28 | 178600 |
2004-04-05 | 29.29 | 29.29 | 27.00 | 27.50 | 325500 |
2004-04-06 | 27.44 | 28.19 | 27.26 | 27.66 | 269700 |
2004-04-07 | 26.84 | 27.22 | 25.09 | 25.54 | 686000 |
2004-04-08 | 24.65 | 24.70 | 23.75 | 24.49 | 4157000 |
2004-04-12 | 24.64 | 24.85 | 24.20 | 24.60 | 956400 |
2004-04-13 | 24.75 | 24.75 | 23.95 | 24.10 | 542200 |
2004-04-14 | 24.05 | 24.20 | 23.75 | 24.05 | 653100 |
2004-04-15 | 24.20 | 24.20 | 23.84 | 23.85 | 407000 |
2004-04-16 | 23.85 | 24.49 | 23.58 | 24.17 | 338000 |
2004-04-19 | 24.10 | 24.55 | 24.10 | 24.50 | 246700 |
2004-04-20 | 24.44 | 24.50 | 24.02 | 24.16 | 470600 |
2004-04-21 | 23.98 | 24.11 | 22.32 | 22.43 | 961500 |
2004-04-22 | 22.56 | 23.20 | 22.45 | 22.70 | 491700 |
2004-04-23 | 22.85 | 22.90 | 21.50 | 22.15 | 444800 |
2004-04-26 | 22.25 | 22.80 | 21.73 | 21.85 | 384200 |
2004-04-27 | 22.25 | 22.95 | 21.85 | 21.86 | 458100 |
2004-04-28 | 22.00 | 22.05 | 19.93 | 20.80 | 1063400 |
2004-04-29 | 21.00 | 21.50 | 20.05 | 20.58 | 560100 |
2004-04-30 | 20.58 | 21.00 | 19.41 | 19.80 | 776900 |
2004-05-03 | 19.79 | 21.36 | 19.40 | 20.81 | 1033400 |
2004-05-04 | 21.19 | 21.99 | 20.65 | 21.56 | 279000 |
2004-05-05 | 21.56 | 21.96 | 21.29 | 21.96 | 222600 |
2004-05-06 | 21.81 | 21.82 | 20.85 | 21.23 | 386800 |
2004-05-07 | 20.92 | 21.66 | 19.75 | 19.79 | 305600 |
2004-05-10 | 19.60 | 19.96 | 19.16 | 19.37 | 331900 |
2004-05-11 | 19.30 | 20.45 | 19.10 | 19.96 | 260700 |
2004-05-12 | 19.66 | 20.40 | 18.64 | 19.56 | 410000 |
2004-05-13 | 19.54 | 20.43 | 19.54 | 20.00 | 236300 |
2004-05-14 | 19.90 | 20.00 | 19.45 | 19.58 | 286400 |
2004-05-17 | 19.32 | 19.50 | 18.96 | 19.20 | 316200 |
2004-05-18 | 19.16 | 19.76 | 18.80 | 19.60 | 534200 |
2004-05-19 | 19.85 | 20.47 | 19.57 | 19.66 | 438400 |
2004-05-20 | 19.66 | 20.17 | 19.24 | 19.60 | 353000 |
2004-05-21 | 19.69 | 20.49 | 19.60 | 19.83 | 145000 |
2004-05-24 | 20.18 | 20.68 | 19.98 | 20.60 | 296800 |
2004-05-25 | 20.37 | 21.68 | 20.21 | 21.55 | 297500 |
2004-05-26 | 21.88 | 21.88 | 21.17 | 21.57 | 205800 |
2004-05-27 | 21.50 | 22.85 | 21.50 | 22.82 | 392600 |
2004-05-28 | 22.67 | 23.31 | 22.17 | 23.17 | 494400 |
2004-06-01 | 23.13 | 23.70 | 23.03 | 23.70 | 270300 |
2004-06-02 | 23.56 | 23.95 | 22.59 | 22.83 | 254000 |
2004-06-03 | 22.74 | 23.10 | 22.40 | 22.64 | 97500 |
2004-06-04 | 22.65 | 23.13 | 22.42 | 22.96 | 163700 |
2004-06-07 | 23.09 | 24.12 | 22.99 | 23.87 | 224000 |
2004-06-08 | 23.66 | 24.19 | 23.50 | 24.02 | 94900 |
2004-06-09 | 23.79 | 24.18 | 23.00 | 23.05 | 109900 |
2004-06-10 | 23.00 | 23.39 | 22.84 | 22.84 | 144900 |
2004-06-14 | 22.84 | 22.85 | 22.40 | 22.44 | 159700 |
2004-06-15 | 22.38 | 23.67 | 22.38 | 23.16 | 165000 |
2004-06-16 | 23.62 | 23.85 | 22.86 | 23.41 | 72400 |
2004-06-17 | 23.60 | 23.79 | 23.08 | 23.33 | 156700 |
2004-06-18 | 23.40 | 23.98 | 23.32 | 23.77 | 448000 |
2004-06-21 | 23.98 | 24.25 | 23.53 | 23.57 | 139800 |
2004-06-22 | 23.51 | 24.10 | 23.45 | 23.83 | 125900 |
2004-06-23 | 23.58 | 24.58 | 23.58 | 24.26 | 160800 |
2004-06-24 | 24.50 | 24.75 | 23.47 | 23.69 | 241000 |
2004-06-25 | 23.90 | 25.00 | 23.78 | 24.49 | 886200 |
2004-06-28 | 24.40 | 25.16 | 24.02 | 24.39 | 224100 |
2004-06-29 | 24.24 | 24.94 | 24.04 | 24.61 | 239700 |
2004-06-30 | 24.57 | 25.00 | 24.27 | 24.79 | 198300 |
2004-07-01 | 25.09 | 25.09 | 24.53 | 24.85 | 263400 |
2004-07-02 | 24.47 | 24.92 | 24.04 | 24.29 | 180100 |
2004-07-06 | 24.44 | 25.15 | 23.80 | 24.78 | 177400 |
2004-07-07 | 25.00 | 25.81 | 24.57 | 25.00 | 262500 |
2004-07-08 | 24.48 | 25.32 | 23.80 | 24.98 | 199400 |
2004-07-09 | 24.71 | 25.38 | 23.88 | 24.37 | 125500 |
2004-07-12 | 24.41 | 24.65 | 23.45 | 24.12 | 254500 |
2004-07-13 | 23.77 | 24.12 | 23.71 | 23.81 | 130500 |
2004-07-14 | 23.56 | 24.24 | 23.46 | 23.84 | 146300 |
2004-07-15 | 23.75 | 24.10 | 23.64 | 23.90 | 157400 |
2004-07-16 | 24.25 | 24.39 | 24.06 | 24.31 | 221300 |
2004-07-19 | 24.48 | 24.48 | 23.71 | 24.10 | 156200 |
2004-07-20 | 24.50 | 24.90 | 23.79 | 24.85 | 272400 |
2004-07-21 | 24.54 | 24.79 | 23.85 | 23.91 | 207300 |
2004-07-22 | 23.81 | 24.00 | 22.32 | 23.35 | 148200 |
2004-07-23 | 23.28 | 23.33 | 22.51 | 22.66 | 61500 |
2004-07-26 | 22.33 | 23.02 | 21.81 | 22.61 | 120900 |
2004-07-27 | 22.76 | 23.36 | 22.16 | 23.15 | 140100 |
2004-07-28 | 22.79 | 24.00 | 22.73 | 23.81 | 153100 |
2004-07-29 | 26.40 | 26.40 | 24.48 | 24.92 | 432600 |
2004-07-30 | 22.26 | 23.85 | 21.70 | 23.55 | 3607900 |
2004-08-02 | 23.87 | 24.00 | 23.55 | 23.90 | 1083400 |
2004-08-03 | 23.70 | 24.26 | 23.49 | 24.03 | 607400 |
2004-08-04 | 24.25 | 24.26 | 23.75 | 23.75 | 967100 |
2004-08-05 | 23.89 | 24.38 | 23.75 | 24.25 | 641800 |
2004-08-06 | 24.28 | 24.28 | 23.10 | 23.28 | 298100 |
2004-08-09 | 23.46 | 24.00 | 23.30 | 23.55 | 337500 |
2004-08-10 | 23.33 | 24.58 | 23.33 | 23.92 | 570700 |
2004-08-11 | 23.62 | 23.91 | 23.22 | 23.71 | 194000 |
2004-08-12 | 23.94 | 24.17 | 23.46 | 23.92 | 195700 |
2004-08-13 | 24.05 | 24.30 | 23.80 | 24.11 | 183800 |
2004-08-16 | 23.73 | 24.61 | 23.63 | 24.61 | 289500 |
2004-08-17 | 24.69 | 24.85 | 24.40 | 24.85 | 247800 |
2004-08-18 | 24.80 | 25.60 | 24.71 | 25.46 | 490500 |
2004-08-19 | 25.06 | 25.60 | 24.92 | 25.00 | 416600 |
2004-08-20 | 24.80 | 25.30 | 24.79 | 25.26 | 273300 |
2004-08-23 | 25.30 | 25.30 | 23.85 | 24.40 | 287900 |
2004-08-24 | 24.80 | 24.83 | 23.96 | 24.36 | 133800 |
2004-08-25 | 24.04 | 25.02 | 23.65 | 24.87 | 388100 |
2004-08-26 | 24.80 | 25.07 | 24.52 | 25.00 | 133400 |
2004-08-27 | 24.61 | 25.35 | 24.37 | 25.06 | 229200 |
2004-08-30 | 24.80 | 25.33 | 24.38 | 24.40 | 112500 |
2004-08-31 | 24.26 | 24.86 | 24.26 | 24.78 | 267800 |
2004-09-01 | 24.47 | 25.25 | 24.36 | 24.58 | 328100 |
2004-09-02 | 24.21 | 25.30 | 24.15 | 25.16 | 228300 |
2004-09-03 | 24.75 | 25.08 | 24.34 | 24.57 | 162300 |
2004-09-07 | 24.31 | 24.70 | 24.28 | 24.58 | 477400 |
2004-09-08 | 24.29 | 24.95 | 24.29 | 24.51 | 1116700 |
2004-09-09 | 24.91 | 25.75 | 24.77 | 25.60 | 855400 |
2004-09-10 | 25.77 | 25.80 | 24.32 | 24.95 | 241800 |
2004-09-13 | 25.19 | 25.26 | 24.78 | 25.00 | 122800 |
2004-09-14 | 24.74 | 25.30 | 24.35 | 24.92 | 303800 |
2004-09-15 | 25.24 | 25.24 | 24.42 | 24.90 | 318600 |
2004-09-16 | 24.91 | 25.49 | 24.91 | 25.14 | 371600 |
2004-09-17 | 25.09 | 25.72 | 25.07 | 25.72 | 411200 |
2004-09-20 | 25.69 | 26.17 | 25.08 | 25.86 | 300500 |
2004-09-21 | 26.18 | 26.40 | 25.60 | 26.37 | 265300 |
2004-09-22 | 26.15 | 26.70 | 25.90 | 26.45 | 307800 |
2004-09-23 | 26.49 | 26.50 | 26.00 | 26.01 | 472100 |
2004-09-24 | 25.98 | 26.57 | 25.81 | 26.56 | 227100 |
2004-09-27 | 26.17 | 26.53 | 25.68 | 26.21 | 214800 |
2004-09-28 | 26.00 | 27.86 | 25.88 | 27.59 | 455600 |
2004-09-29 | 27.42 | 27.68 | 26.81 | 27.51 | 443000 |
2004-09-30 | 27.23 | 28.00 | 27.15 | 27.73 | 474600 |
2004-10-01 | 27.81 | 28.35 | 26.97 | 28.06 | 234500 |
2004-10-04 | 27.81 | 28.45 | 27.81 | 28.43 | 355100 |
2004-10-05 | 28.15 | 28.29 | 27.79 | 28.09 | 348400 |
2004-10-06 | 28.13 | 29.05 | 28.04 | 28.65 | 454100 |
2004-10-07 | 28.84 | 29.10 | 28.14 | 28.80 | 556500 |
2004-10-08 | 28.70 | 28.90 | 28.20 | 28.32 | 327500 |
2004-10-11 | 28.48 | 28.48 | 27.28 | 27.76 | 391900 |
2004-10-12 | 27.60 | 27.94 | 27.12 | 27.52 | 213500 |
2004-10-13 | 28.01 | 28.02 | 25.69 | 25.84 | 802600 |
2004-10-14 | 25.91 | 26.45 | 25.60 | 26.33 | 366100 |
2004-10-15 | 26.02 | 27.06 | 26.02 | 26.76 | 264100 |
2004-10-18 | 26.57 | 26.77 | 25.99 | 26.15 | 237000 |
2004-10-19 | 25.95 | 26.56 | 25.63 | 25.75 | 319800 |
2004-10-20 | 25.89 | 26.45 | 25.70 | 26.27 | 232800 |
2004-10-21 | 25.93 | 27.15 | 25.93 | 27.12 | 514000 |
2004-10-22 | 27.14 | 27.54 | 26.00 | 26.00 | 202100 |
2004-10-25 | 26.05 | 26.56 | 26.05 | 26.40 | 198000 |
2004-10-26 | 26.91 | 27.41 | 26.29 | 26.97 | 514900 |
2004-10-27 | 26.58 | 26.63 | 23.92 | 24.91 | 2127300 |
2004-10-28 | 24.12 | 24.32 | 22.42 | 23.30 | 1091900 |
2004-10-29 | 23.48 | 23.74 | 22.90 | 23.14 | 506400 |
2004-11-01 | 23.42 | 24.11 | 22.82 | 23.68 | 611800 |
2004-11-02 | 23.69 | 23.77 | 22.88 | 22.99 | 458700 |
2004-11-03 | 23.57 | 23.94 | 23.01 | 23.38 | 436400 |
2004-11-04 | 23.25 | 24.00 | 23.18 | 24.00 | 386000 |
2004-11-05 | 23.72 | 24.52 | 23.61 | 24.50 | 314500 |
2004-11-08 | 24.42 | 24.65 | 23.84 | 24.37 | 257700 |
2004-11-09 | 24.63 | 25.03 | 24.06 | 24.94 | 313300 |
2004-11-10 | 24.75 | 25.10 | 24.25 | 24.48 | 442300 |
2004-11-11 | 24.28 | 24.74 | 24.09 | 24.61 | 341900 |
2004-11-12 | 24.60 | 26.24 | 24.57 | 25.95 | 639600 |
2004-11-15 | 26.00 | 26.15 | 25.62 | 25.75 | 276700 |
2004-11-16 | 25.55 | 26.01 | 25.00 | 25.07 | 234300 |
2004-11-17 | 25.56 | 25.80 | 25.16 | 25.36 | 252100 |
2004-11-18 | 25.23 | 25.51 | 24.95 | 25.19 | 178000 |
2004-11-19 | 25.04 | 25.56 | 24.81 | 24.81 | 371300 |
2004-11-22 | 24.77 | 25.43 | 24.77 | 25.28 | 215100 |
2004-11-23 | 25.64 | 25.66 | 24.82 | 24.85 | 267800 |
2004-11-24 | 25.02 | 25.59 | 24.82 | 25.21 | 292700 |
2004-11-26 | 25.40 | 25.99 | 25.00 | 25.60 | 189900 |
2004-11-29 | 25.97 | 25.97 | 25.41 | 25.74 | 200900 |
2004-11-30 | 25.76 | 25.80 | 25.62 | 25.62 | 357300 |
2004-12-01 | 25.75 | 26.22 | 25.66 | 25.91 | 336400 |
2004-12-02 | 25.90 | 26.00 | 24.45 | 24.68 | 402400 |
2004-12-03 | 24.68 | 25.33 | 24.50 | 24.89 | 311300 |
2004-12-06 | 25.32 | 25.32 | 24.77 | 24.86 | 268400 |
2004-12-07 | 24.80 | 24.81 | 23.30 | 23.69 | 471900 |
2004-12-08 | 23.50 | 23.62 | 22.73 | 23.42 | 349900 |
2004-12-09 | 23.63 | 23.63 | 22.85 | 23.10 | 324800 |
2004-12-10 | 23.50 | 23.97 | 23.22 | 23.92 | 445900 |
2004-12-13 | 24.13 | 24.78 | 24.05 | 24.46 | 372600 |
2004-12-14 | 24.17 | 24.30 | 23.73 | 24.12 | 297600 |
2004-12-15 | 24.25 | 24.43 | 23.84 | 23.92 | 365300 |
2004-12-16 | 24.15 | 24.47 | 23.57 | 23.60 | 395600 |
2004-12-17 | 23.90 | 24.09 | 23.47 | 23.97 | 572200 |
2004-12-20 | 23.95 | 24.65 | 23.95 | 24.48 | 251200 |
2004-12-21 | 24.63 | 25.50 | 24.49 | 25.35 | 307300 |
2004-12-22 | 25.25 | 25.39 | 24.66 | 25.05 | 249900 |
2004-12-23 | 25.25 | 25.65 | 25.02 | 25.25 | 188800 |
2004-12-27 | 25.34 | 25.51 | 24.96 | 25.15 | 225000 |
2004-12-28 | 25.15 | 25.80 | 25.15 | 25.78 | 205300 |
2004-12-29 | 25.84 | 26.04 | 25.56 | 25.81 | 191700 |
2004-12-30 | 25.70 | 26.12 | 25.41 | 25.85 | 455000 |
2004-12-31 | 26.08 | 26.53 | 25.76 | 26.26 | 329400 |
2005-01-03 | 26.08 | 26.53 | 25.97 | 26.33 | 650300 |
2005-01-04 | 26.10 | 26.29 | 24.95 | 25.40 | 1210200 |
2005-01-05 | 25.17 | 25.57 | 24.61 | 24.71 | 487800 |
2005-01-06 | 24.70 | 25.00 | 23.90 | 24.30 | 560000 |
2005-01-07 | 24.30 | 25.19 | 24.28 | 24.85 | 407500 |
2005-01-10 | 24.79 | 25.16 | 24.45 | 24.64 | 491800 |
2005-01-11 | 24.49 | 24.80 | 23.88 | 23.99 | 574500 |
2005-01-12 | 24.02 | 24.17 | 23.69 | 24.17 | 612100 |
2005-01-13 | 23.90 | 25.02 | 23.90 | 24.47 | 218300 |
2005-01-14 | 24.84 | 25.49 | 24.59 | 25.49 | 169900 |
2005-01-18 | 25.33 | 25.93 | 24.86 | 25.72 | 354900 |
2005-01-19 | 25.71 | 25.94 | 24.99 | 25.20 | 228400 |
2005-01-20 | 24.90 | 25.23 | 24.72 | 24.80 | 281800 |
2005-01-21 | 25.03 | 25.17 | 24.79 | 24.98 | 288400 |
2005-01-24 | 25.00 | 25.15 | 24.68 | 24.79 | 175400 |
2005-01-25 | 25.00 | 25.11 | 24.65 | 24.75 | 203200 |
2005-01-26 | 25.00 | 25.00 | 24.65 | 24.98 | 297500 |
2005-01-27 | 24.80 | 25.19 | 24.74 | 24.82 | 369800 |
2005-01-28 | 24.82 | 24.83 | 24.30 | 24.34 | 297800 |
2005-01-31 | 24.54 | 25.51 | 24.34 | 24.92 | 740400 |
2005-02-01 | 24.92 | 25.18 | 24.92 | 25.00 | 389800 |
2005-02-02 | 24.93 | 25.85 | 24.93 | 25.66 | 554900 |
2005-02-03 | 25.80 | 26.03 | 25.30 | 25.78 | 1470400 |
2005-02-04 | 26.00 | 26.00 | 24.90 | 25.35 | 388500 |
2005-02-07 | 25.44 | 25.72 | 24.91 | 25.00 | 209400 |
2005-02-08 | 25.25 | 25.54 | 24.94 | 25.52 | 563000 |
2005-02-09 | 25.58 | 25.62 | 24.61 | 24.71 | 145600 |
2005-02-10 | 24.97 | 25.61 | 24.91 | 25.17 | 519000 |
2005-02-11 | 25.44 | 26.24 | 25.01 | 25.88 | 723400 |
2005-02-14 | 26.25 | 26.34 | 25.76 | 25.90 | 174300 |
2005-02-15 | 25.87 | 26.41 | 25.87 | 26.00 | 126800 |
2005-02-16 | 26.02 | 26.52 | 25.51 | 26.22 | 792700 |
2005-02-17 | 26.74 | 27.55 | 26.70 | 27.16 | 557100 |
2005-02-18 | 27.59 | 28.61 | 27.25 | 28.16 | 1240900 |
2005-02-22 | 28.51 | 29.00 | 27.77 | 28.00 | 704700 |
2005-02-23 | 28.00 | 29.14 | 27.79 | 28.95 | 814400 |
2005-02-24 | 29.33 | 31.58 | 29.29 | 31.36 | 1650100 |
2005-02-25 | 31.08 | 34.27 | 31.00 | 32.90 | 1722200 |
2005-02-28 | 32.71 | 32.87 | 31.85 | 32.51 | 558900 |
2005-03-01 | 32.63 | 32.63 | 31.68 | 31.79 | 532700 |
2005-03-02 | 31.52 | 31.76 | 30.36 | 31.49 | 853900 |
2005-03-03 | 31.36 | 31.50 | 31.00 | 31.49 | 309500 |
2005-03-04 | 31.77 | 32.85 | 31.77 | 32.84 | 560600 |
2005-03-07 | 32.84 | 33.26 | 31.90 | 31.92 | 449600 |
2005-03-08 | 31.84 | 32.30 | 31.34 | 31.74 | 1347400 |
2005-03-09 | 31.70 | 31.89 | 31.00 | 31.00 | 488900 |
2005-03-10 | 31.33 | 31.43 | 30.58 | 31.18 | 507600 |
2005-03-11 | 31.18 | 32.40 | 31.06 | 31.52 | 348900 |
2005-03-14 | 31.48 | 31.74 | 30.92 | 31.40 | 352100 |
2005-03-15 | 31.53 | 33.42 | 31.37 | 33.28 | 1049600 |
2005-03-16 | 33.34 | 33.74 | 32.33 | 32.92 | 565400 |
2005-03-17 | 32.78 | 33.93 | 32.75 | 33.34 | 798500 |
2005-03-18 | 33.46 | 33.79 | 33.28 | 33.49 | 547800 |
2005-03-21 | 33.54 | 33.93 | 32.81 | 33.51 | 367800 |
2005-03-22 | 33.68 | 34.70 | 33.35 | 33.63 | 693400 |
2005-03-23 | 33.41 | 33.56 | 32.11 | 32.50 | 610000 |
2005-03-24 | 32.82 | 34.33 | 32.80 | 33.03 | 969900 |
2005-03-28 | 31.11 | 31.16 | 28.86 | 30.00 | 1613400 |
2005-03-29 | 29.58 | 30.37 | 28.77 | 28.85 | 952700 |
2005-03-30 | 28.69 | 29.60 | 28.55 | 29.57 | 364200 |
2005-03-31 | 29.81 | 30.45 | 29.64 | 30.26 | 492500 |
2005-04-01 | 30.31 | 30.92 | 29.80 | 30.06 | 327200 |
2005-04-04 | 30.08 | 30.45 | 29.90 | 30.42 | 321400 |
2005-04-05 | 30.54 | 30.99 | 30.42 | 30.77 | 241200 |
2005-04-06 | 31.10 | 31.43 | 30.77 | 31.15 | 273800 |
2005-04-07 | 31.31 | 32.18 | 31.30 | 32.08 | 220100 |
2005-04-08 | 31.95 | 32.12 | 30.78 | 30.84 | 282100 |
2005-04-11 | 30.75 | 31.34 | 30.75 | 31.00 | 237900 |
2005-04-12 | 30.90 | 31.06 | 30.31 | 30.86 | 600700 |
2005-04-13 | 30.64 | 30.90 | 28.67 | 29.27 | 977100 |
2005-04-14 | 28.98 | 29.13 | 26.56 | 27.45 | 906300 |
2005-04-15 | 27.19 | 28.15 | 26.75 | 26.94 | 492100 |
2005-04-18 | 26.65 | 27.80 | 26.65 | 27.52 | 400200 |
2005-04-19 | 27.31 | 28.85 | 27.31 | 28.64 | 405000 |
2005-04-20 | 28.97 | 28.97 | 27.71 | 27.87 | 256100 |
2005-04-21 | 28.27 | 28.73 | 27.76 | 28.53 | 205600 |
2005-04-22 | 28.72 | 28.87 | 27.44 | 27.85 | 267100 |
2005-04-25 | 27.79 | 28.19 | 27.67 | 27.95 | 229700 |
2005-04-26 | 28.00 | 28.00 | 26.58 | 26.73 | 469600 |
2005-04-27 | 26.75 | 26.75 | 24.26 | 24.48 | 1441700 |
2005-04-28 | 24.27 | 24.27 | 22.85 | 23.03 | 889100 |
2005-04-29 | 23.36 | 23.61 | 22.82 | 23.30 | 585600 |
2005-05-02 | 23.42 | 23.87 | 22.91 | 23.58 | 378400 |
2005-05-03 | 23.46 | 24.16 | 23.01 | 23.44 | 276300 |
2005-05-04 | 23.35 | 24.34 | 23.33 | 24.33 | 293300 |
2005-05-05 | 24.36 | 25.48 | 22.89 | 23.51 | 833000 |
2005-05-06 | 23.77 | 23.86 | 23.11 | 23.49 | 321700 |
2005-05-09 | 23.67 | 24.12 | 23.44 | 23.84 | 387200 |
2005-05-10 | 23.70 | 23.87 | 22.54 | 22.79 | 632900 |
2005-05-11 | 22.79 | 23.17 | 22.31 | 22.35 | 342300 |
2005-05-12 | 22.46 | 22.46 | 20.32 | 20.82 | 723100 |
2005-05-13 | 20.64 | 20.95 | 20.26 | 20.60 | 1076600 |
2005-05-16 | 20.60 | 21.11 | 20.39 | 20.47 | 721900 |
2005-05-17 | 20.47 | 21.40 | 20.42 | 21.28 | 405300 |
2005-05-18 | 21.44 | 22.39 | 21.25 | 21.84 | 878500 |
2005-05-19 | 22.00 | 22.27 | 21.44 | 21.65 | 424400 |
2005-05-20 | 21.66 | 21.75 | 21.42 | 21.70 | 190000 |
2005-05-23 | 21.71 | 22.30 | 21.44 | 22.25 | 243600 |
2005-05-24 | 22.21 | 22.46 | 21.75 | 21.87 | 354600 |
2005-05-25 | 21.90 | 22.20 | 21.30 | 22.07 | 640500 |
2005-05-26 | 22.24 | 22.61 | 22.19 | 22.51 | 330500 |
2005-05-27 | 22.61 | 23.30 | 22.46 | 23.02 | 262600 |
2005-05-31 | 23.10 | 23.10 | 21.95 | 22.41 | 294500 |
2005-06-01 | 22.35 | 23.04 | 22.35 | 23.04 | 721900 |
2005-06-02 | 23.07 | 23.31 | 22.90 | 23.15 | 295200 |
2005-06-03 | 23.06 | 23.96 | 23.06 | 23.19 | 340300 |
2005-06-06 | 23.22 | 23.38 | 22.65 | 22.81 | 247900 |
2005-06-07 | 22.92 | 23.12 | 22.39 | 22.43 | 195800 |
2005-06-08 | 22.55 | 22.93 | 22.36 | 22.84 | 364500 |
2005-06-09 | 22.80 | 23.35 | 22.64 | 22.85 | 726200 |
2005-06-10 | 22.77 | 23.14 | 22.65 | 23.00 | 287900 |
2005-06-13 | 22.99 | 23.10 | 22.61 | 22.95 | 214900 |
2005-06-14 | 22.89 | 22.94 | 22.46 | 22.57 | 284900 |
2005-06-15 | 22.65 | 22.90 | 22.31 | 22.50 | 357000 |
2005-06-16 | 22.64 | 23.13 | 22.30 | 23.04 | 781100 |
2005-06-17 | 23.02 | 24.16 | 22.92 | 23.62 | 450300 |
2005-06-20 | 23.47 | 23.78 | 23.00 | 23.09 | 190500 |
2005-06-21 | 23.07 | 23.53 | 22.81 | 22.92 | 151400 |
2005-06-22 | 22.86 | 23.31 | 22.25 | 22.57 | 327300 |
2005-06-23 | 22.65 | 22.65 | 21.04 | 21.15 | 875600 |
2005-06-24 | 21.15 | 21.15 | 20.16 | 20.67 | 863000 |
2005-06-27 | 20.70 | 20.70 | 20.18 | 20.25 | 451900 |
2005-06-28 | 20.30 | 20.71 | 20.26 | 20.35 | 521700 |
2005-06-29 | 20.50 | 20.83 | 20.20 | 20.80 | 209000 |
2005-06-30 | 20.82 | 21.08 | 20.37 | 20.40 | 409600 |
2005-07-01 | 20.43 | 20.58 | 20.12 | 20.25 | 151500 |
2005-07-05 | 20.20 | 20.90 | 20.00 | 20.82 | 387800 |
2005-07-06 | 20.82 | 20.93 | 20.42 | 20.56 | 214600 |
2005-07-07 | 20.26 | 20.64 | 20.00 | 20.60 | 195900 |
2005-07-08 | 20.65 | 21.80 | 20.65 | 21.66 | 733500 |
2005-07-11 | 22.44 | 24.02 | 22.44 | 23.90 | 1015600 |
2005-07-12 | 23.84 | 24.37 | 23.17 | 24.05 | 491300 |
2005-07-13 | 24.15 | 24.41 | 23.65 | 24.11 | 1082600 |
2005-07-14 | 23.41 | 23.85 | 23.06 | 23.22 | 943000 |
2005-07-15 | 23.05 | 23.22 | 22.64 | 23.16 | 224600 |
2005-07-18 | 23.21 | 23.71 | 22.93 | 23.31 | 264600 |
2005-07-19 | 23.37 | 23.82 | 22.84 | 23.76 | 260400 |
2005-07-20 | 23.66 | 24.63 | 23.53 | 24.54 | 229800 |
2005-07-21 | 24.66 | 24.90 | 24.23 | 24.67 | 263000 |
2005-07-22 | 24.82 | 25.18 | 24.03 | 24.89 | 215000 |
2005-07-25 | 24.90 | 24.90 | 23.70 | 24.28 | 172300 |
2005-07-26 | 24.31 | 24.36 | 23.50 | 24.16 | 171000 |
2005-07-27 | 24.44 | 24.44 | 23.50 | 23.72 | 213500 |
2005-07-28 | 23.82 | 24.99 | 23.53 | 24.78 | 275400 |
2005-07-29 | 24.78 | 25.00 | 24.20 | 24.47 | 356600 |
2005-08-01 | 24.69 | 25.24 | 24.43 | 24.76 | 267300 |
2005-08-02 | 24.80 | 25.89 | 24.80 | 25.78 | 338300 |
2005-08-03 | 25.74 | 26.40 | 25.60 | 26.32 | 598100 |
2005-08-04 | 26.37 | 26.37 | 25.46 | 25.80 | 757900 |
2005-08-05 | 25.76 | 26.23 | 25.34 | 25.91 | 339100 |
2005-08-08 | 26.01 | 26.60 | 25.70 | 25.78 | 333300 |
2005-08-09 | 25.86 | 26.32 | 25.40 | 26.08 | 288800 |
2005-08-10 | 26.18 | 26.50 | 25.67 | 26.12 | 448000 |
2005-08-11 | 26.28 | 27.26 | 26.14 | 26.59 | 462200 |
2005-08-12 | 26.50 | 27.43 | 26.20 | 27.15 | 480700 |
2005-08-15 | 27.29 | 27.60 | 26.80 | 27.49 | 333600 |
2005-08-16 | 27.60 | 27.60 | 27.00 | 27.11 | 268300 |
2005-08-17 | 27.00 | 27.46 | 26.72 | 27.11 | 521500 |
2005-08-18 | 27.07 | 27.07 | 25.97 | 26.15 | 576500 |
2005-08-19 | 26.20 | 26.52 | 25.95 | 25.99 | 550800 |
2005-08-22 | 25.90 | 26.65 | 25.72 | 26.57 | 275800 |
2005-08-23 | 26.60 | 26.72 | 25.75 | 25.99 | 206300 |
2005-08-24 | 25.90 | 25.90 | 24.75 | 24.87 | 490300 |
2005-08-25 | 24.76 | 25.05 | 24.62 | 24.83 | 659300 |
2005-08-26 | 24.82 | 24.93 | 24.29 | 24.48 | 122400 |
2005-08-29 | 24.47 | 24.75 | 23.92 | 24.50 | 240100 |
2005-08-30 | 24.67 | 24.67 | 24.06 | 24.32 | 280700 |
2005-08-31 | 24.28 | 24.28 | 23.70 | 24.20 | 235300 |
2005-09-01 | 24.00 | 25.27 | 24.00 | 25.11 | 220000 |
2005-09-02 | 25.32 | 25.48 | 24.41 | 24.64 | 235100 |
2005-09-06 | 24.74 | 25.13 | 24.49 | 24.88 | 150900 |
2005-09-07 | 24.97 | 25.16 | 24.33 | 24.81 | 203300 |
2005-09-08 | 24.70 | 24.87 | 24.51 | 24.63 | 100000 |
2005-09-09 | 24.64 | 24.93 | 24.45 | 24.55 | 124700 |
2005-09-12 | 24.47 | 24.94 | 24.30 | 24.69 | 141300 |
2005-09-13 | 24.54 | 24.73 | 23.68 | 23.80 | 178800 |
2005-09-14 | 23.69 | 23.95 | 23.57 | 23.68 | 218500 |
2005-09-15 | 23.80 | 23.80 | 23.20 | 23.25 | 222700 |
2005-09-16 | 23.42 | 23.45 | 23.19 | 23.24 | 582100 |
2005-09-19 | 23.30 | 23.32 | 23.06 | 23.19 | 178300 |
2005-09-20 | 23.25 | 23.50 | 22.77 | 22.83 | 249800 |
2005-09-21 | 22.91 | 23.40 | 22.79 | 23.13 | 324300 |
2005-09-22 | 23.08 | 23.21 | 22.58 | 22.60 | 268700 |
2005-09-23 | 22.18 | 22.18 | 21.52 | 21.86 | 554100 |
2005-09-26 | 21.98 | 22.67 | 21.73 | 22.45 | 605400 |
2005-09-27 | 22.41 | 22.84 | 22.26 | 22.63 | 233500 |
2005-09-28 | 22.82 | 23.05 | 22.37 | 22.57 | 202400 |
2005-09-29 | 22.61 | 22.65 | 22.02 | 22.64 | 295000 |
2005-09-30 | 22.60 | 22.84 | 22.32 | 22.48 | 118700 |
2005-10-03 | 22.46 | 22.89 | 22.11 | 22.13 | 190000 |
2005-10-04 | 22.11 | 22.21 | 21.53 | 21.63 | 282700 |
2005-10-05 | 21.52 | 21.74 | 20.91 | 21.04 | 484300 |
2005-10-06 | 21.05 | 21.68 | 20.76 | 21.03 | 355500 |
2005-10-07 | 21.17 | 21.50 | 20.80 | 21.00 | 353200 |
2005-10-10 | 20.88 | 21.17 | 20.60 | 20.75 | 235500 |
2005-10-11 | 20.95 | 21.45 | 20.61 | 20.98 | 448300 |
2005-10-12 | 20.88 | 21.37 | 20.04 | 20.70 | 471800 |
2005-10-13 | 20.65 | 20.71 | 20.10 | 20.60 | 462900 |
2005-10-14 | 20.77 | 21.50 | 20.52 | 21.16 | 286600 |
2005-10-17 | 21.42 | 21.82 | 21.01 | 21.56 | 275500 |
2005-10-18 | 21.41 | 21.85 | 20.50 | 20.58 | 736000 |
2005-10-19 | 20.49 | 21.40 | 20.25 | 21.40 | 281400 |
2005-10-20 | 21.35 | 21.68 | 20.89 | 21.06 | 294000 |
2005-10-21 | 21.11 | 22.33 | 20.96 | 21.81 | 557000 |
2005-10-24 | 21.88 | 22.54 | 21.77 | 22.39 | 233600 |
2005-10-25 | 22.30 | 22.75 | 22.05 | 22.75 | 264200 |
2005-10-26 | 20.65 | 21.48 | 18.83 | 19.22 | 2073900 |
2005-10-27 | 19.14 | 19.17 | 17.95 | 18.00 | 546100 |
2005-10-28 | 18.14 | 18.27 | 17.82 | 17.87 | 501000 |
2005-10-31 | 17.96 | 18.41 | 17.96 | 18.18 | 441281 |
2005-11-01 | 18.18 | 18.29 | 17.97 | 18.19 | 275300 |
2005-11-02 | 18.19 | 18.64 | 18.18 | 18.64 | 422500 |
2005-11-03 | 18.69 | 19.25 | 18.60 | 18.83 | 433500 |
2005-11-04 | 18.85 | 19.20 | 18.71 | 19.20 | 275600 |
2005-11-07 | 19.35 | 19.55 | 18.95 | 19.44 | 313200 |
2005-11-08 | 19.39 | 19.94 | 19.32 | 19.89 | 375000 |
2005-11-09 | 19.92 | 20.88 | 19.82 | 20.59 | 591300 |
2005-11-10 | 20.61 | 20.90 | 20.03 | 20.76 | 230000 |
2005-11-11 | 20.73 | 20.90 | 20.33 | 20.36 | 340600 |
2005-11-14 | 20.34 | 20.50 | 20.17 | 20.33 | 222300 |
2005-11-15 | 20.32 | 20.91 | 20.17 | 20.38 | 341000 |
2005-11-16 | 20.39 | 20.90 | 20.19 | 20.82 | 405600 |
2005-11-17 | 20.90 | 21.17 | 20.49 | 20.89 | 198900 |
2005-11-18 | 21.11 | 21.11 | 20.62 | 21.05 | 161400 |
2005-11-21 | 21.05 | 21.58 | 20.78 | 21.50 | 244000 |
2005-11-22 | 21.50 | 21.50 | 20.95 | 21.00 | 541300 |
2005-11-23 | 20.97 | 22.03 | 20.90 | 21.64 | 541600 |
2005-11-25 | 21.52 | 22.30 | 21.52 | 22.05 | 62700 |
2005-11-28 | 22.19 | 22.19 | 21.81 | 21.94 | 189900 |
2005-11-29 | 22.19 | 22.92 | 22.16 | 22.77 | 446000 |
2005-11-30 | 22.64 | 23.30 | 22.50 | 23.15 | 590500 |
2005-12-01 | 23.15 | 23.96 | 23.15 | 23.67 | 509200 |
2005-12-02 | 23.82 | 23.82 | 23.07 | 23.50 | 329900 |
2005-12-05 | 23.33 | 23.92 | 23.18 | 23.75 | 318600 |
2005-12-06 | 23.95 | 24.95 | 23.70 | 24.81 | 691500 |
2005-12-07 | 24.64 | 25.50 | 24.64 | 24.89 | 529400 |
2005-12-08 | 25.00 | 25.04 | 24.36 | 24.69 | 323300 |
2005-12-09 | 24.91 | 25.28 | 24.51 | 25.16 | 515200 |
2005-12-12 | 25.15 | 25.35 | 23.99 | 24.08 | 355600 |
2005-12-13 | 24.05 | 24.39 | 23.90 | 24.05 | 278400 |
2005-12-14 | 24.23 | 24.35 | 23.60 | 23.67 | 274000 |
2005-12-15 | 25.09 | 26.25 | 24.76 | 25.19 | 1080900 |
2005-12-16 | 25.20 | 25.88 | 24.79 | 24.87 | 621500 |
2005-12-19 | 24.70 | 25.36 | 23.73 | 24.19 | 609400 |
2005-12-20 | 24.23 | 24.57 | 23.93 | 24.14 | 224100 |
2005-12-21 | 24.27 | 25.07 | 24.20 | 24.85 | 422600 |
2005-12-22 | 25.10 | 25.90 | 24.86 | 25.78 | 470000 |
2005-12-23 | 25.99 | 25.99 | 25.50 | 25.88 | 199800 |
2005-12-27 | 26.00 | 26.00 | 25.33 | 25.45 | 292200 |
2005-12-28 | 25.57 | 26.57 | 25.57 | 26.56 | 331500 |
2005-12-29 | 26.56 | 26.79 | 26.28 | 26.59 | 186500 |
2005-12-30 | 26.52 | 26.65 | 26.14 | 26.21 | 239200 |
2006-01-03 | 26.16 | 27.68 | 26.14 | 27.68 | 470400 |
2006-01-04 | 27.70 | 29.10 | 27.47 | 28.84 | 1456600 |
2006-01-05 | 28.84 | 29.12 | 28.70 | 28.74 | 763100 |
2006-01-06 | 28.95 | 29.00 | 28.45 | 28.52 | 559200 |
2006-01-09 | 28.99 | 29.80 | 28.70 | 29.14 | 478500 |
2006-01-10 | 28.45 | 28.88 | 27.77 | 28.62 | 793200 |
2006-01-11 | 28.50 | 28.79 | 28.11 | 28.31 | 361100 |
2006-01-12 | 28.47 | 28.87 | 27.80 | 28.31 | 414100 |
2006-01-13 | 28.72 | 29.12 | 28.57 | 28.79 | 466500 |
2006-01-17 | 28.74 | 29.75 | 28.35 | 29.42 | 455500 |
2006-01-18 | 29.31 | 29.88 | 28.85 | 28.98 | 507600 |
2006-01-19 | 29.07 | 30.48 | 29.02 | 30.40 | 428900 |
2006-01-20 | 30.50 | 30.60 | 29.23 | 29.46 | 353300 |
2006-01-23 | 30.31 | 30.31 | 29.15 | 29.75 | 464100 |
2006-01-24 | 30.00 | 31.18 | 29.55 | 30.89 | 662000 |
2006-01-25 | 31.06 | 31.49 | 30.86 | 31.16 | 483900 |
2006-01-26 | 31.19 | 33.57 | 31.18 | 33.44 | 2144800 |
2006-01-27 | 33.00 | 35.12 | 32.78 | 33.89 | 1489200 |
2006-01-30 | 33.90 | 34.18 | 33.39 | 33.71 | 424700 |
2006-01-31 | 33.61 | 34.29 | 33.46 | 34.08 | 577700 |
2006-02-01 | 34.05 | 35.26 | 33.39 | 35.13 | 690400 |
2006-02-02 | 34.90 | 36.27 | 34.30 | 35.61 | 1278700 |
2006-02-03 | 35.30 | 36.68 | 34.74 | 35.74 | 549100 |
2006-02-06 | 37.27 | 38.68 | 36.95 | 38.10 | 1235700 |
2006-02-07 | 38.50 | 39.07 | 36.15 | 36.47 | 1810600 |
2006-02-08 | 36.80 | 36.95 | 34.45 | 35.93 | 1093000 |
2006-02-09 | 36.07 | 37.20 | 35.91 | 36.20 | 554100 |
2006-02-10 | 36.20 | 36.27 | 34.01 | 35.40 | 905600 |
2006-02-13 | 35.23 | 35.36 | 33.87 | 34.23 | 862700 |
2006-02-14 | 34.43 | 36.27 | 33.83 | 35.91 | 707900 |
2006-02-15 | 35.97 | 36.69 | 35.27 | 35.90 | 605000 |
2006-02-16 | 36.04 | 36.50 | 35.05 | 36.25 | 502400 |
2006-02-17 | 36.27 | 36.90 | 35.98 | 36.47 | 328800 |
2006-02-21 | 36.70 | 37.74 | 36.33 | 37.30 | 736300 |
2006-02-22 | 37.12 | 37.74 | 37.00 | 37.52 | 503600 |
2006-02-23 | 35.20 | 37.41 | 34.27 | 36.79 | 1368300 |
2006-02-24 | 36.66 | 37.30 | 36.20 | 36.47 | 915500 |
2006-02-27 | 36.34 | 36.53 | 35.37 | 35.84 | 858900 |
2006-02-28 | 36.00 | 36.31 | 35.16 | 35.59 | 541600 |
2006-03-01 | 35.90 | 37.47 | 35.61 | 37.01 | 669000 |
2006-03-02 | 36.90 | 38.32 | 36.57 | 37.85 | 582500 |
2006-03-03 | 37.85 | 38.53 | 37.30 | 38.01 | 418400 |
2006-03-06 | 38.13 | 38.50 | 37.00 | 37.54 | 329800 |
2006-03-07 | 37.30 | 37.30 | 35.24 | 35.85 | 599300 |
2006-03-08 | 35.60 | 35.64 | 33.87 | 34.78 | 703600 |
2006-03-09 | 34.95 | 35.88 | 34.15 | 35.15 | 500300 |
2006-03-10 | 35.18 | 35.54 | 34.40 | 35.47 | 697300 |
2006-03-13 | 35.61 | 35.86 | 35.31 | 35.54 | 230600 |
2006-03-14 | 35.60 | 36.24 | 34.94 | 36.01 | 1686100 |
2006-03-15 | 36.15 | 36.84 | 35.86 | 36.20 | 504900 |
2006-03-16 | 36.36 | 36.36 | 35.50 | 36.00 | 628400 |
2006-03-17 | 36.05 | 36.70 | 35.46 | 36.22 | 383300 |
2006-03-20 | 36.37 | 36.72 | 35.74 | 36.12 | 329500 |
2006-03-21 | 35.98 | 36.30 | 35.16 | 35.25 | 425200 |
2006-03-22 | 35.19 | 36.02 | 35.19 | 35.56 | 399900 |
2006-03-23 | 35.36 | 37.44 | 35.29 | 37.21 | 782700 |
2006-03-24 | 37.25 | 38.85 | 37.25 | 38.26 | 890900 |
2006-03-27 | 38.40 | 39.82 | 38.26 | 39.34 | 651600 |
2006-03-28 | 39.42 | 40.25 | 38.58 | 39.96 | 751800 |
2006-03-29 | 39.85 | 42.02 | 39.85 | 41.40 | 916600 |
2006-03-30 | 43.29 | 44.50 | 42.75 | 43.42 | 1440400 |
2006-03-31 | 43.43 | 43.81 | 42.05 | 42.45 | 762200 |
2006-04-03 | 42.61 | 44.17 | 42.56 | 43.65 | 531800 |
2006-04-04 | 42.61 | 43.75 | 42.50 | 43.63 | 685300 |
2006-04-05 | 44.28 | 49.11 | 44.28 | 48.70 | 3224500 |
2006-04-06 | 48.70 | 48.70 | 45.75 | 47.00 | 1392600 |
2006-04-07 | 47.40 | 47.73 | 46.69 | 46.79 | 441300 |
2006-04-10 | 47.25 | 48.80 | 46.08 | 46.95 | 605000 |
2006-04-11 | 48.75 | 49.45 | 46.22 | 46.61 | 838000 |
2006-04-12 | 46.65 | 47.31 | 45.75 | 47.01 | 391700 |
2006-04-13 | 46.86 | 48.25 | 46.25 | 47.51 | 304600 |
2006-04-17 | 47.71 | 48.94 | 47.65 | 48.56 | 405100 |
2006-04-18 | 48.89 | 51.83 | 48.63 | 51.15 | 2139400 |
2006-04-19 | 51.40 | 51.43 | 50.06 | 51.20 | 876000 |
2006-04-20 | 50.05 | 51.01 | 47.58 | 49.24 | 846000 |
2006-04-21 | 49.68 | 50.51 | 48.75 | 49.93 | 682200 |
2006-04-24 | 49.99 | 49.99 | 48.92 | 49.20 | 376000 |
2006-04-25 | 49.35 | 49.99 | 48.63 | 48.92 | 593500 |
2006-04-26 | 48.92 | 51.20 | 48.79 | 49.03 | 472000 |
2006-04-27 | 48.04 | 48.23 | 44.27 | 45.68 | 1958800 |
2006-04-28 | 45.88 | 47.93 | 45.50 | 47.61 | 1150300 |
2006-05-01 | 48.49 | 49.28 | 47.51 | 48.57 | 542600 |
2006-05-02 | 48.78 | 51.30 | 48.36 | 50.77 | 1228300 |
2006-05-03 | 50.50 | 50.63 | 47.83 | 49.98 | 741300 |
2006-05-04 | 50.10 | 51.79 | 49.57 | 51.26 | 575200 |
2006-05-05 | 51.60 | 52.69 | 51.38 | 51.50 | 438200 |
2006-05-08 | 52.26 | 54.46 | 51.69 | 53.86 | 969900 |
2006-05-09 | 53.90 | 56.09 | 53.74 | 55.88 | 829500 |
2006-05-10 | 55.40 | 56.40 | 53.73 | 55.16 | 516900 |
2006-05-11 | 55.44 | 56.57 | 52.92 | 53.14 | 701800 |
2006-05-12 | 53.15 | 53.24 | 48.54 | 50.41 | 1925900 |
2006-05-15 | 49.26 | 49.53 | 46.11 | 47.20 | 1221200 |
2006-05-16 | 47.37 | 48.70 | 45.55 | 47.33 | 687400 |
2006-05-17 | 46.86 | 48.07 | 44.05 | 44.86 | 945900 |
2006-05-18 | 45.35 | 46.14 | 42.88 | 43.09 | 573800 |
2006-05-19 | 42.93 | 43.50 | 39.43 | 42.50 | 1598500 |
2006-05-22 | 41.86 | 42.24 | 39.44 | 40.33 | 1264400 |
2006-05-23 | 41.30 | 44.16 | 41.30 | 42.11 | 1056100 |
2006-05-24 | 41.99 | 43.04 | 40.34 | 41.99 | 838900 |
2006-05-25 | 42.62 | 44.72 | 41.73 | 44.23 | 584400 |
2006-05-26 | 44.55 | 45.15 | 44.30 | 44.69 | 683900 |
2006-05-30 | 44.65 | 45.00 | 40.92 | 41.14 | 682400 |
2006-05-31 | 41.65 | 42.80 | 41.18 | 41.65 | 829400 |
2006-06-01 | 41.17 | 42.15 | 39.92 | 42.10 | 1251300 |
2006-06-02 | 43.23 | 43.25 | 41.58 | 41.94 | 500300 |
2006-06-05 | 42.05 | 42.54 | 39.60 | 39.89 | 849700 |
2006-06-06 | 39.62 | 40.39 | 38.42 | 39.34 | 811600 |
2006-06-07 | 39.27 | 39.94 | 37.12 | 37.28 | 1097700 |
2006-06-08 | 37.13 | 37.45 | 34.11 | 36.49 | 1394100 |
2006-06-09 | 37.37 | 38.49 | 36.12 | 36.65 | 709900 |
2006-06-12 | 36.64 | 37.26 | 34.53 | 34.99 | 834400 |
2006-06-13 | 34.41 | 35.11 | 31.28 | 31.99 | 1945300 |
2006-06-14 | 32.11 | 33.05 | 31.78 | 32.43 | 931200 |
2006-06-15 | 33.15 | 35.49 | 32.81 | 34.98 | 1718600 |
2006-06-16 | 34.96 | 35.05 | 33.32 | 34.05 | 881400 |
2006-06-19 | 34.32 | 34.46 | 31.80 | 32.13 | 680300 |
2006-06-20 | 32.75 | 33.51 | 32.17 | 32.25 | 756500 |
2006-06-21 | 32.25 | 33.32 | 31.93 | 32.89 | 1421400 |
2006-06-22 | 32.85 | 33.12 | 31.65 | 32.55 | 905300 |
2006-06-23 | 32.40 | 33.70 | 32.02 | 33.11 | 847800 |
2006-06-26 | 33.48 | 34.66 | 32.86 | 33.86 | 1248000 |
2006-06-27 | 33.89 | 34.12 | 32.46 | 32.96 | 880200 |
2006-06-28 | 33.22 | 33.51 | 32.43 | 32.98 | 600600 |
2006-06-29 | 33.25 | 35.41 | 33.25 | 35.41 | 800900 |
2006-06-30 | 35.55 | 36.32 | 35.01 | 35.69 | 944100 |
2006-07-03 | 36.02 | 39.16 | 36.00 | 39.03 | 853100 |
2006-07-05 | 38.74 | 38.83 | 36.50 | 37.25 | 1238400 |
2006-07-06 | 37.25 | 38.27 | 36.88 | 37.35 | 800000 |
2006-07-07 | 37.49 | 38.26 | 36.92 | 37.11 | 621200 |
2006-07-10 | 37.25 | 37.66 | 36.18 | 36.41 | 580200 |
2006-07-11 | 35.51 | 35.81 | 34.59 | 35.61 | 637300 |
2006-07-12 | 35.75 | 36.66 | 35.60 | 35.94 | 777200 |
2006-07-13 | 35.56 | 35.88 | 34.22 | 34.23 | 1163900 |
2006-07-14 | 34.15 | 34.55 | 33.01 | 33.85 | 703300 |
2006-07-17 | 33.98 | 33.98 | 32.33 | 32.74 | 602900 |
2006-07-18 | 33.02 | 33.71 | 32.03 | 32.52 | 824900 |
2006-07-19 | 32.69 | 34.43 | 32.68 | 34.20 | 538500 |
2006-07-20 | 34.39 | 34.39 | 32.09 | 32.10 | 798300 |
2006-07-21 | 32.00 | 32.16 | 30.69 | 30.95 | 692400 |
2006-07-24 | 31.29 | 32.58 | 30.95 | 32.47 | 657300 |
2006-07-25 | 32.55 | 33.15 | 31.05 | 32.42 | 708900 |
2006-07-26 | 32.18 | 32.36 | 31.06 | 31.61 | 615200 |
2006-07-27 | 31.91 | 32.34 | 30.43 | 30.73 | 525300 |
2006-07-28 | 31.82 | 32.62 | 30.07 | 32.35 | 981200 |
2006-07-31 | 30.15 | 31.41 | 29.60 | 30.87 | 2041100 |
2006-08-01 | 30.52 | 31.38 | 30.32 | 31.18 | 1559800 |
2006-08-02 | 31.78 | 35.15 | 31.67 | 34.80 | 1856500 |
2006-08-03 | 35.76 | 37.13 | 34.28 | 36.91 | 1634300 |
2006-08-04 | 37.20 | 37.78 | 34.89 | 35.19 | 1118000 |
2006-08-07 | 35.02 | 36.22 | 34.97 | 35.92 | 574700 |
2006-08-08 | 36.02 | 37.19 | 35.19 | 35.52 | 896200 |
2006-08-09 | 35.97 | 36.14 | 34.43 | 34.70 | 528700 |
2006-08-10 | 34.39 | 34.67 | 33.50 | 34.57 | 446200 |
2006-08-11 | 34.39 | 34.61 | 33.39 | 33.43 | 369100 |
2006-08-14 | 33.85 | 34.01 | 32.96 | 32.99 | 364600 |
2006-08-15 | 33.20 | 33.87 | 32.79 | 33.31 | 544600 |
2006-08-16 | 33.66 | 34.80 | 33.37 | 34.75 | 426100 |
2006-08-17 | 34.55 | 34.79 | 33.15 | 33.36 | 600500 |
2006-08-18 | 35.13 | 35.52 | 34.26 | 34.70 | 709400 |
2006-08-21 | 35.31 | 35.68 | 34.63 | 35.03 | 664200 |
2006-08-22 | 35.24 | 35.25 | 33.41 | 33.86 | 652000 |
2006-08-23 | 34.71 | 36.00 | 34.09 | 35.00 | 763300 |
2006-08-24 | 35.40 | 35.43 | 33.50 | 33.95 | 633100 |
2006-08-25 | 34.05 | 34.43 | 33.76 | 34.20 | 337500 |
2006-08-28 | 34.35 | 34.47 | 33.63 | 33.84 | 371200 |
2006-08-29 | 34.01 | 34.28 | 33.30 | 34.28 | 533200 |
2006-08-30 | 34.40 | 36.00 | 34.33 | 34.70 | 1053100 |
2006-08-31 | 35.08 | 35.37 | 34.58 | 34.71 | 708400 |
2006-09-01 | 35.21 | 35.93 | 34.45 | 35.40 | 534500 |
2006-09-05 | 35.69 | 36.71 | 35.42 | 36.43 | 893100 |
2006-09-06 | 36.11 | 36.11 | 34.36 | 34.43 | 684900 |
2006-09-07 | 34.68 | 34.70 | 33.24 | 33.57 | 701500 |
2006-09-08 | 33.59 | 33.71 | 33.10 | 33.26 | 433300 |
2006-09-11 | 33.09 | 33.20 | 30.95 | 31.27 | 1025100 |
2006-09-12 | 31.26 | 33.10 | 31.19 | 32.15 | 733400 |
2006-09-13 | 32.35 | 33.30 | 32.26 | 33.10 | 656200 |
2006-09-14 | 33.26 | 33.55 | 32.50 | 32.62 | 623800 |
2006-09-15 | 33.02 | 33.27 | 32.59 | 33.05 | 638000 |
2006-09-18 | 33.32 | 33.54 | 32.98 | 33.45 | 552800 |
2006-09-19 | 33.56 | 33.56 | 32.00 | 32.54 | 482000 |
2006-09-20 | 32.65 | 32.90 | 31.71 | 31.81 | 498700 |
2006-09-21 | 31.80 | 33.28 | 31.80 | 32.94 | 823100 |
2006-09-22 | 32.94 | 33.19 | 32.04 | 32.55 | 566200 |
2006-09-25 | 32.50 | 32.50 | 30.60 | 31.34 | 1089000 |
2006-09-26 | 31.25 | 31.84 | 31.00 | 31.81 | 826400 |
2006-09-27 | 31.50 | 32.98 | 31.50 | 32.90 | 509800 |
2006-09-28 | 32.99 | 33.35 | 32.33 | 32.37 | 249400 |
2006-09-29 | 32.59 | 34.41 | 32.45 | 33.65 | 678200 |
2006-10-02 | 33.65 | 34.35 | 33.00 | 33.05 | 830900 |
2006-10-03 | 32.76 | 32.90 | 31.00 | 31.08 | 810600 |
2006-10-04 | 30.87 | 31.20 | 30.31 | 30.90 | 1256400 |
2006-10-05 | 30.96 | 31.48 | 30.60 | 31.28 | 1103500 |
2006-10-06 | 31.05 | 31.50 | 30.58 | 31.14 | 621100 |
2006-10-09 | 31.27 | 33.00 | 31.05 | 32.42 | 1023000 |
2006-10-10 | 32.38 | 33.54 | 32.16 | 33.54 | 740600 |
2006-10-11 | 32.46 | 33.37 | 32.18 | 33.18 | 885900 |
2006-10-12 | 33.54 | 34.59 | 33.01 | 34.54 | 790000 |
2006-10-13 | 34.70 | 36.16 | 34.70 | 36.13 | 973100 |
2006-10-16 | 36.51 | 36.97 | 36.30 | 36.89 | 591700 |
2006-10-17 | 36.56 | 36.94 | 35.76 | 36.50 | 791500 |
2006-10-18 | 36.78 | 37.07 | 35.78 | 36.19 | 467000 |
2006-10-19 | 36.15 | 37.25 | 35.78 | 37.07 | 793100 |
2006-10-20 | 37.16 | 37.56 | 36.57 | 36.68 | 394900 |
2006-10-23 | 36.76 | 36.76 | 36.01 | 36.20 | 490400 |
2006-10-24 | 36.26 | 36.80 | 36.03 | 36.67 | 988400 |
2006-10-25 | 36.25 | 36.30 | 34.00 | 35.48 | 1557600 |
2006-10-26 | 35.62 | 35.97 | 34.58 | 35.35 | 547500 |
2006-10-27 | 35.19 | 39.75 | 35.04 | 38.99 | 1384400 |
2006-10-30 | 38.50 | 38.86 | 37.35 | 37.44 | 744407 |
2006-10-31 | 37.33 | 39.69 | 37.12 | 38.92 | 910903 |
2006-11-01 | 39.00 | 39.15 | 36.75 | 36.80 | 883518 |
2006-11-02 | 36.73 | 38.06 | 36.73 | 37.87 | 886195 |
2006-11-03 | 38.05 | 38.40 | 37.53 | 37.58 | 549123 |
2006-11-06 | 37.68 | 39.37 | 37.60 | 39.28 | 543366 |
2006-11-07 | 39.09 | 39.51 | 38.50 | 38.67 | 583412 |
2006-11-08 | 38.40 | 38.96 | 37.80 | 37.99 | 562201 |
2006-11-09 | 38.26 | 40.47 | 38.03 | 39.96 | 788108 |
2006-11-10 | 39.98 | 40.05 | 37.89 | 38.13 | 597096 |
2006-11-13 | 37.93 | 38.01 | 36.04 | 37.45 | 1059623 |
2006-11-14 | 37.55 | 37.79 | 36.77 | 37.67 | 622537 |
2006-11-15 | 37.31 | 38.46 | 37.01 | 37.70 | 424444 |
2006-11-16 | 37.97 | 38.54 | 37.32 | 37.52 | 439934 |
2006-11-17 | 37.28 | 37.47 | 36.20 | 37.27 | 445542 |
2006-11-20 | 37.70 | 39.28 | 37.41 | 37.95 | 570502 |
2006-11-21 | 37.90 | 39.68 | 37.75 | 39.49 | 688620 |
2006-11-22 | 40.27 | 41.33 | 40.11 | 40.91 | 874720 |
2006-11-24 | 40.57 | 40.90 | 40.00 | 40.45 | 181104 |
2006-11-27 | 40.04 | 40.27 | 39.24 | 39.26 | 447440 |
2006-11-28 | 39.22 | 39.61 | 38.56 | 39.50 | 445838 |
2006-11-29 | 39.65 | 41.48 | 39.64 | 41.36 | 464174 |
2006-11-30 | 41.49 | 42.73 | 41.49 | 42.67 | 725208 |
2006-12-01 | 42.66 | 44.02 | 42.33 | 43.82 | 1080392 |
2006-12-04 | 43.82 | 45.38 | 43.03 | 45.35 | 874676 |
2006-12-05 | 45.53 | 45.53 | 43.10 | 43.48 | 1026398 |
2006-12-06 | 43.46 | 44.08 | 42.57 | 43.70 | 836842 |
2006-12-07 | 43.62 | 43.99 | 42.86 | 43.27 | 522493 |
2006-12-08 | 43.15 | 43.79 | 42.65 | 43.59 | 464353 |
2006-12-11 | 43.68 | 44.69 | 43.23 | 44.23 | 410692 |
2006-12-12 | 43.95 | 44.07 | 43.02 | 43.75 | 443427 |
2006-12-13 | 43.98 | 46.41 | 43.77 | 46.12 | 3135781 |
2006-12-14 | 46.35 | 47.34 | 45.23 | 45.26 | 817726 |
2006-12-15 | 45.49 | 45.74 | 44.18 | 44.26 | 786224 |
2006-12-18 | 44.51 | 45.01 | 43.32 | 43.35 | 645756 |
2006-12-19 | 43.38 | 43.68 | 42.25 | 43.62 | 981286 |
2006-12-20 | 43.62 | 43.80 | 42.20 | 42.50 | 913881 |
2006-12-21 | 42.36 | 42.51 | 40.86 | 41.33 | 932550 |
2006-12-22 | 41.18 | 42.41 | 40.50 | 42.28 | 447789 |
2006-12-26 | 42.12 | 42.89 | 42.05 | 42.71 | 241234 |
2006-12-27 | 42.67 | 44.21 | 42.67 | 44.18 | 412534 |
2006-12-28 | 44.23 | 45.32 | 43.99 | 45.03 | 691115 |
2006-12-29 | 45.00 | 45.08 | 44.10 | 44.65 | 530287 |
2007-01-03 | 45.07 | 45.07 | 39.71 | 42.09 | 1164774 |
2007-01-04 | 41.95 | 42.31 | 41.05 | 42.04 | 590085 |
2007-01-05 | 41.59 | 41.90 | 39.30 | 39.40 | 1080557 |
2007-01-08 | 39.44 | 40.49 | 39.12 | 40.20 | 728764 |
2007-01-09 | 40.05 | 40.56 | 38.65 | 39.37 | 764527 |
2007-01-10 | 39.87 | 41.55 | 39.87 | 41.13 | 921885 |
2007-01-11 | 41.20 | 41.84 | 40.86 | 41.78 | 865409 |
2007-01-12 | 41.87 | 43.20 | 41.54 | 43.03 | 575649 |
2007-01-16 | 42.96 | 43.45 | 41.75 | 41.99 | 502656 |
2007-01-17 | 41.76 | 43.12 | 41.55 | 42.29 | 486718 |
2007-01-18 | 42.16 | 43.23 | 41.35 | 41.40 | 435713 |
2007-01-19 | 41.43 | 42.66 | 41.35 | 42.28 | 305384 |
2007-01-22 | 40.74 | 42.15 | 40.00 | 40.59 | 756215 |
2007-01-23 | 40.31 | 42.00 | 40.21 | 41.11 | 442281 |
2007-01-24 | 42.00 | 43.42 | 41.18 | 43.28 | 655559 |
2007-01-25 | 43.85 | 44.62 | 42.57 | 43.04 | 515788 |
2007-01-26 | 42.95 | 45.50 | 42.64 | 44.57 | 763154 |
2007-01-29 | 44.52 | 44.67 | 43.20 | 43.61 | 564259 |
2007-01-30 | 43.87 | 45.86 | 43.76 | 45.46 | 988691 |
2007-01-31 | 45.15 | 46.17 | 44.77 | 45.58 | 920233 |
2007-02-01 | 46.00 | 46.74 | 45.62 | 46.50 | 411004 |
2007-02-02 | 46.43 | 46.48 | 44.28 | 44.50 | 660892 |
2007-02-05 | 43.73 | 45.55 | 43.56 | 44.81 | 696561 |
2007-02-06 | 45.04 | 45.89 | 45.04 | 45.76 | 572263 |
2007-02-07 | 45.70 | 46.06 | 44.74 | 45.18 | 351563 |
2007-02-08 | 44.92 | 45.39 | 44.08 | 44.43 | 704990 |
2007-02-09 | 44.52 | 46.55 | 44.52 | 45.52 | 758467 |
2007-02-12 | 45.59 | 46.86 | 45.05 | 45.66 | 563976 |
2007-02-13 | 47.02 | 49.00 | 47.02 | 47.92 | 1145054 |
2007-02-14 | 47.89 | 48.35 | 47.24 | 47.29 | 2387094 |
2007-02-15 | 47.17 | 48.55 | 46.71 | 48.03 | 906149 |
2007-02-16 | 48.03 | 48.03 | 47.00 | 47.74 | 459956 |
2007-02-20 | 47.39 | 48.72 | 46.80 | 48.60 | 803628 |
2007-02-21 | 48.19 | 49.36 | 46.47 | 49.28 | 1261098 |
2007-02-22 | 49.05 | 49.83 | 47.90 | 48.45 | 904118 |
2007-02-23 | 48.22 | 48.57 | 46.78 | 47.43 | 1115513 |
2007-02-26 | 47.39 | 48.75 | 47.35 | 48.17 | 645936 |
2007-02-27 | 46.72 | 46.74 | 43.29 | 44.86 | 1338104 |
2007-02-28 | 45.05 | 46.18 | 44.10 | 45.53 | 1034223 |
2007-03-01 | 44.39 | 46.43 | 43.85 | 45.03 | 1086276 |
2007-03-02 | 44.87 | 45.60 | 42.30 | 42.52 | 1629608 |
2007-03-05 | 41.21 | 43.01 | 41.04 | 41.53 | 917232 |
2007-03-06 | 43.43 | 43.54 | 41.87 | 42.51 | 821985 |
2007-03-07 | 42.31 | 43.64 | 42.10 | 42.80 | 600867 |
2007-03-08 | 43.06 | 44.48 | 42.96 | 43.51 | 522386 |
2007-03-09 | 43.70 | 44.42 | 43.15 | 43.82 | 398053 |
2007-03-12 | 44.13 | 44.85 | 43.82 | 44.30 | 603775 |
2007-03-13 | 44.18 | 44.61 | 42.60 | 42.69 | 527592 |
2007-03-14 | 42.66 | 43.84 | 42.13 | 43.80 | 612292 |
2007-03-15 | 43.90 | 44.86 | 43.68 | 44.77 | 616159 |
2007-03-16 | 44.70 | 45.32 | 44.23 | 44.68 | 637862 |
2007-03-19 | 45.03 | 45.40 | 44.07 | 44.73 | 551307 |
2007-03-20 | 44.88 | 45.85 | 44.65 | 45.51 | 517943 |
2007-03-21 | 45.18 | 46.13 | 44.63 | 45.97 | 448865 |
2007-03-22 | 46.06 | 46.91 | 45.94 | 46.11 | 450530 |
2007-03-23 | 45.84 | 46.74 | 45.76 | 46.45 | 282508 |
2007-03-26 | 46.36 | 46.86 | 45.32 | 46.73 | 327569 |
2007-03-27 | 46.77 | 46.77 | 45.96 | 46.34 | 291150 |
2007-03-28 | 45.69 | 46.28 | 45.32 | 45.70 | 397821 |
2007-03-29 | 45.98 | 46.70 | 45.40 | 46.39 | 394635 |
2007-03-30 | 46.39 | 47.30 | 46.35 | 46.88 | 432991 |
2007-04-02 | 46.97 | 47.83 | 46.66 | 47.68 | 537481 |
2007-04-03 | 47.78 | 48.88 | 47.66 | 48.23 | 420740 |
2007-04-04 | 48.15 | 48.71 | 47.60 | 48.61 | 339822 |
2007-04-05 | 48.50 | 48.73 | 47.97 | 48.00 | 270367 |
2007-04-09 | 48.44 | 49.10 | 48.31 | 48.74 | 537934 |
2007-04-10 | 48.93 | 49.55 | 48.72 | 48.75 | 340218 |
2007-04-11 | 49.66 | 50.62 | 48.76 | 48.98 | 697848 |
2007-04-12 | 48.76 | 49.27 | 48.26 | 48.98 | 399332 |
2007-04-13 | 49.16 | 49.44 | 48.91 | 49.41 | 454984 |
2007-04-16 | 49.65 | 50.18 | 49.59 | 49.97 | 430602 |
2007-04-17 | 49.91 | 49.91 | 48.71 | 49.04 | 460608 |
2007-04-18 | 49.07 | 49.07 | 48.31 | 48.49 | 293490 |
2007-04-19 | 48.17 | 48.40 | 47.07 | 47.94 | 500568 |
2007-04-20 | 48.61 | 48.91 | 47.85 | 48.12 | 447064 |
2007-04-23 | 48.00 | 48.95 | 48.00 | 48.48 | 361199 |
2007-04-24 | 48.38 | 49.09 | 48.05 | 48.91 | 400369 |
2007-04-25 | 49.39 | 50.40 | 49.18 | 49.92 | 461497 |
2007-04-26 | 49.80 | 50.00 | 49.09 | 49.38 | 519657 |
2007-04-27 | 48.19 | 49.10 | 47.01 | 48.61 | 694811 |
2007-04-30 | 48.50 | 48.85 | 47.17 | 47.31 | 525940 |
2007-05-01 | 47.20 | 48.12 | 46.70 | 48.01 | 725035 |
2007-05-02 | 47.88 | 49.60 | 47.77 | 49.15 | 528230 |
2007-05-03 | 49.29 | 49.94 | 49.10 | 49.74 | 531621 |
2007-05-04 | 49.73 | 49.95 | 48.92 | 49.53 | 430167 |
2007-05-07 | 53.56 | 54.33 | 52.83 | 53.49 | 1731458 |
2007-05-08 | 53.60 | 54.46 | 52.94 | 54.01 | 797651 |
2007-05-09 | 53.87 | 53.90 | 53.13 | 53.62 | 627580 |
2007-05-10 | 54.43 | 54.48 | 53.09 | 53.43 | 1346455 |
2007-05-11 | 53.86 | 54.60 | 53.13 | 54.40 | 850106 |
2007-05-14 | 54.06 | 55.80 | 54.06 | 55.38 | 798408 |
2007-05-15 | 55.13 | 56.25 | 54.45 | 54.93 | 625290 |
2007-05-16 | 55.09 | 55.74 | 54.38 | 55.67 | 512901 |
2007-05-17 | 55.48 | 55.53 | 54.26 | 54.43 | 465647 |
2007-05-18 | 54.56 | 54.96 | 54.40 | 54.71 | 990972 |
2007-05-21 | 54.45 | 55.61 | 54.40 | 54.84 | 492890 |
2007-05-22 | 54.65 | 55.48 | 54.40 | 55.13 | 423711 |
2007-05-23 | 55.60 | 57.16 | 55.60 | 56.47 | 640715 |
2007-05-24 | 56.28 | 56.57 | 53.53 | 54.37 | 803306 |
2007-05-25 | 54.50 | 55.22 | 54.21 | 54.89 | 570899 |
2007-05-29 | 54.97 | 55.50 | 54.21 | 54.91 | 426616 |
2007-05-30 | 54.21 | 55.47 | 54.20 | 55.10 | 529869 |
2007-05-31 | 55.20 | 56.86 | 55.04 | 56.34 | 912794 |
2007-06-01 | 56.63 | 58.38 | 56.25 | 58.34 | 1064322 |
2007-06-04 | 58.57 | 58.60 | 57.52 | 57.98 | 697213 |
2007-06-05 | 57.72 | 58.07 | 56.57 | 57.46 | 393536 |
2007-06-06 | 57.01 | 57.50 | 54.64 | 55.27 | 601139 |
2007-06-07 | 54.83 | 55.60 | 52.94 | 53.07 | 666656 |
2007-06-08 | 52.50 | 53.22 | 52.39 | 52.84 | 3497649 |
2007-06-11 | 52.52 | 53.00 | 51.33 | 52.42 | 1095005 |
2007-06-12 | 52.27 | 52.87 | 51.94 | 52.51 | 972039 |
2007-06-13 | 52.87 | 53.67 | 52.27 | 53.63 | 1170827 |
2007-06-14 | 53.32 | 55.00 | 53.25 | 54.43 | 1033967 |
2007-06-15 | 54.87 | 54.95 | 53.57 | 54.50 | 884832 |
2007-06-18 | 54.87 | 55.61 | 54.14 | 55.17 | 719091 |
2007-06-19 | 55.20 | 56.16 | 55.02 | 55.43 | 1284914 |
2007-06-20 | 55.69 | 56.58 | 54.50 | 54.50 | 697436 |
2007-06-21 | 54.50 | 55.77 | 53.70 | 55.37 | 454663 |
2007-06-22 | 55.35 | 55.75 | 54.40 | 54.89 | 546728 |
2007-06-25 | 54.88 | 55.02 | 53.65 | 54.42 | 586808 |
2007-06-26 | 54.52 | 55.18 | 53.03 | 53.39 | 624405 |
2007-06-27 | 52.95 | 53.53 | 50.51 | 53.45 | 775149 |
2007-06-28 | 53.56 | 54.58 | 53.29 | 53.88 | 677835 |
2007-06-29 | 54.14 | 55.10 | 53.72 | 54.63 | 885837 |
2007-07-02 | 54.78 | 56.48 | 54.78 | 56.19 | 769297 |
2007-07-03 | 56.30 | 56.90 | 55.52 | 56.09 | 235286 |
2007-07-05 | 56.05 | 57.62 | 55.88 | 57.46 | 655916 |
2007-07-06 | 58.01 | 58.75 | 57.90 | 58.36 | 704800 |
2007-07-09 | 58.63 | 60.48 | 58.62 | 59.95 | 932106 |
2007-07-10 | 59.55 | 59.69 | 57.33 | 57.76 | 858619 |
2007-07-11 | 58.26 | 60.25 | 58.11 | 60.13 | 651554 |
2007-07-12 | 64.13 | 66.33 | 63.47 | 65.90 | 2300566 |
2007-07-13 | 66.20 | 67.85 | 65.32 | 65.70 | 792170 |
2007-07-16 | 65.70 | 66.20 | 63.44 | 64.19 | 699540 |
2007-07-17 | 64.42 | 65.87 | 64.06 | 64.68 | 579041 |
2007-07-18 | 64.09 | 65.70 | 62.64 | 65.57 | 526546 |
2007-07-19 | 66.05 | 67.57 | 65.85 | 66.72 | 930287 |
2007-07-20 | 66.57 | 66.85 | 64.09 | 64.90 | 550993 |
2007-07-23 | 64.88 | 65.64 | 63.83 | 64.30 | 509503 |
2007-07-24 | 64.25 | 64.30 | 61.05 | 61.59 | 669053 |
2007-07-25 | 61.32 | 63.98 | 58.53 | 60.62 | 986779 |
2007-07-26 | 59.10 | 59.17 | 53.61 | 55.49 | 1786172 |
2007-07-27 | 55.08 | 55.24 | 51.90 | 52.77 | 1455344 |
2007-07-30 | 52.76 | 53.84 | 51.57 | 53.64 | 1315186 |
2007-07-31 | 54.21 | 55.35 | 51.54 | 51.54 | 2042186 |
2007-08-01 | 51.23 | 51.36 | 49.25 | 50.25 | 1705037 |
2007-08-02 | 50.42 | 50.42 | 48.99 | 49.50 | 1162904 |
2007-08-03 | 49.12 | 49.67 | 46.26 | 46.61 | 1408353 |
2007-08-06 | 46.62 | 47.11 | 43.41 | 46.55 | 1300037 |
2007-08-07 | 46.38 | 47.10 | 45.23 | 46.52 | 1205751 |
2007-08-08 | 46.98 | 49.64 | 46.68 | 47.46 | 1287759 |
2007-08-09 | 45.82 | 51.31 | 44.10 | 46.10 | 1308894 |
2007-08-10 | 45.26 | 46.91 | 43.35 | 46.74 | 1119171 |
2007-08-13 | 47.10 | 49.82 | 47.10 | 48.77 | 919696 |
2007-08-14 | 49.14 | 49.25 | 45.24 | 45.30 | 908753 |
2007-08-15 | 45.29 | 45.59 | 42.55 | 43.08 | 1100851 |
2007-08-16 | 42.43 | 42.86 | 40.00 | 42.08 | 1527022 |
2007-08-17 | 43.86 | 45.13 | 42.00 | 43.39 | 962426 |
2007-08-20 | 43.67 | 44.45 | 42.36 | 43.19 | 591308 |
2007-08-21 | 43.17 | 44.38 | 43.14 | 44.23 | 610170 |
2007-08-22 | 45.18 | 48.01 | 45.15 | 46.92 | 925884 |
2007-08-23 | 47.33 | 47.79 | 45.88 | 46.29 | 543743 |
2007-08-24 | 46.46 | 49.43 | 45.90 | 49.06 | 606495 |
2007-08-27 | 49.08 | 49.08 | 46.97 | 47.75 | 538584 |
2007-08-28 | 47.34 | 47.48 | 44.78 | 44.98 | 482319 |
2007-08-29 | 45.47 | 47.61 | 45.47 | 47.35 | 467954 |
2007-08-30 | 46.79 | 48.49 | 46.03 | 47.53 | 409023 |
2007-08-31 | 48.50 | 49.58 | 47.94 | 49.18 | 515815 |
2007-09-04 | 48.26 | 51.18 | 48.00 | 50.39 | 760461 |
2007-09-05 | 51.07 | 52.69 | 50.55 | 51.70 | 996814 |
2007-09-06 | 51.87 | 52.59 | 50.78 | 51.61 | 421227 |
2007-09-07 | 50.61 | 50.88 | 48.58 | 49.26 | 673188 |
2007-09-10 | 49.50 | 50.01 | 46.88 | 48.35 | 451648 |
2007-09-11 | 48.61 | 49.33 | 47.79 | 47.99 | 778952 |
2007-09-12 | 47.57 | 47.70 | 45.07 | 45.26 | 977581 |
2007-09-13 | 46.42 | 46.84 | 45.28 | 46.13 | 799608 |
2007-09-14 | 45.50 | 47.29 | 44.71 | 47.04 | 766541 |
2007-09-17 | 46.81 | 46.82 | 45.36 | 45.90 | 563384 |
2007-09-18 | 46.24 | 49.11 | 46.01 | 48.68 | 743709 |
2007-09-19 | 49.02 | 50.66 | 48.50 | 49.30 | 970507 |
2007-09-20 | 49.01 | 51.13 | 49.01 | 50.62 | 568471 |
2007-09-21 | 51.02 | 51.21 | 49.86 | 49.99 | 771280 |
2007-09-24 | 50.12 | 50.79 | 47.70 | 48.17 | 776693 |
2007-09-25 | 47.93 | 48.53 | 46.76 | 48.08 | 849994 |
2007-09-26 | 48.40 | 50.86 | 48.31 | 50.55 | 852577 |
2007-09-27 | 50.96 | 54.89 | 50.60 | 53.72 | 1036531 |
2007-09-28 | 53.46 | 53.65 | 52.28 | 52.65 | 685271 |
2007-10-01 | 52.79 | 55.15 | 52.04 | 54.45 | 809689 |
2007-10-02 | 54.47 | 55.77 | 54.44 | 55.61 | 888984 |
2007-10-03 | 55.37 | 56.72 | 54.65 | 55.04 | 978438 |
2007-10-04 | 55.04 | 55.60 | 54.40 | 55.21 | 527817 |
2007-10-05 | 55.76 | 58.88 | 55.28 | 57.94 | 895693 |
2007-10-08 | 57.75 | 57.82 | 56.40 | 56.82 | 485217 |
2007-10-09 | 56.94 | 58.73 | 56.69 | 58.66 | 584651 |
2007-10-10 | 58.31 | 58.31 | 56.15 | 57.15 | 946621 |
2007-10-11 | 57.73 | 59.40 | 55.53 | 55.97 | 821574 |
2007-10-12 | 56.26 | 57.19 | 54.96 | 56.59 | 463592 |
2007-10-15 | 56.75 | 57.14 | 54.23 | 54.82 | 549773 |
2007-10-16 | 54.56 | 55.16 | 53.00 | 55.00 | 802168 |
2007-10-17 | 56.07 | 56.82 | 55.09 | 55.73 | 422500 |
2007-10-18 | 55.51 | 58.10 | 55.51 | 57.61 | 396991 |
2007-10-19 | 57.55 | 58.49 | 56.04 | 56.04 | 662536 |
2007-10-22 | 55.06 | 57.34 | 54.20 | 57.07 | 527233 |
2007-10-23 | 57.35 | 57.71 | 55.97 | 57.24 | 538547 |
2007-10-24 | 56.58 | 57.34 | 55.66 | 55.83 | 951059 |
2007-10-25 | 56.40 | 57.84 | 55.40 | 57.64 | 532380 |
2007-10-26 | 57.65 | 58.37 | 55.82 | 58.02 | 1080650 |
2007-10-29 | 58.21 | 59.07 | 57.05 | 59.02 | 751491 |
2007-10-30 | 58.63 | 59.22 | 56.71 | 57.09 | 575224 |
2007-10-31 | 57.43 | 58.58 | 56.46 | 58.19 | 544727 |
2007-11-01 | 57.08 | 57.10 | 54.86 | 55.20 | 599374 |
2007-11-02 | 55.99 | 56.90 | 54.73 | 56.77 | 720117 |
2007-11-05 | 54.88 | 56.47 | 54.88 | 55.77 | 486301 |
2007-11-06 | 56.02 | 58.23 | 55.38 | 58.06 | 392003 |
2007-11-07 | 57.47 | 57.47 | 55.22 | 55.35 | 456182 |
2007-11-08 | 56.35 | 58.19 | 55.55 | 57.43 | 665378 |
2007-11-09 | 56.54 | 57.90 | 55.18 | 56.45 | 557538 |
2007-11-12 | 56.28 | 56.65 | 52.21 | 52.78 | 973938 |
2007-11-13 | 53.32 | 55.16 | 52.55 | 54.69 | 545454 |
2007-11-14 | 55.02 | 55.51 | 53.80 | 54.14 | 850756 |
2007-11-15 | 53.97 | 54.12 | 51.31 | 52.11 | 515692 |
2007-11-16 | 52.24 | 52.79 | 50.52 | 52.39 | 428306 |
2007-11-19 | 51.72 | 51.72 | 49.50 | 50.57 | 523596 |
2007-11-20 | 50.46 | 53.41 | 50.02 | 52.00 | 658461 |
2007-11-21 | 51.52 | 51.52 | 49.38 | 49.76 | 624436 |
2007-11-23 | 50.22 | 50.96 | 50.05 | 50.80 | 237498 |
2007-11-26 | 50.76 | 52.10 | 50.65 | 50.86 | 770125 |
2007-11-27 | 51.22 | 51.49 | 49.51 | 51.20 | 553486 |
2007-11-28 | 49.51 | 56.95 | 49.51 | 56.14 | 955810 |
2007-11-29 | 55.90 | 57.56 | 55.23 | 57.32 | 516829 |
2007-11-30 | 57.98 | 58.98 | 56.81 | 57.34 | 621490 |
2007-12-03 | 57.41 | 58.02 | 56.35 | 56.77 | 476032 |
2007-12-04 | 55.92 | 56.92 | 55.26 | 55.74 | 287100 |
2007-12-05 | 56.61 | 57.33 | 55.60 | 56.53 | 397008 |
2007-12-06 | 56.31 | 57.50 | 55.90 | 56.93 | 435624 |
2007-12-07 | 57.21 | 58.47 | 56.86 | 58.19 | 261031 |
2007-12-10 | 58.21 | 59.20 | 57.65 | 58.93 | 363320 |
2007-12-11 | 58.60 | 59.22 | 55.22 | 55.40 | 436968 |
2007-12-12 | 56.73 | 58.88 | 56.50 | 57.41 | 2692654 |
2007-12-13 | 56.72 | 57.03 | 55.25 | 56.77 | 1090977 |
2007-12-14 | 55.82 | 56.47 | 53.54 | 53.99 | 487711 |
2007-12-17 | 53.54 | 53.87 | 51.33 | 51.43 | 1169760 |
2007-12-18 | 52.20 | 52.46 | 50.33 | 51.97 | 527856 |
2007-12-19 | 52.00 | 52.88 | 51.39 | 52.02 | 370104 |
2007-12-20 | 52.67 | 53.14 | 51.66 | 53.11 | 252471 |
2007-12-21 | 53.86 | 54.41 | 52.92 | 53.77 | 963021 |
2007-12-24 | 54.49 | 55.36 | 52.97 | 54.59 | 131889 |
2007-12-26 | 54.74 | 55.26 | 54.40 | 54.69 | 294083 |
2007-12-27 | 54.98 | 55.28 | 53.42 | 53.59 | 317849 |
2007-12-28 | 54.31 | 55.18 | 53.27 | 54.01 | 290724 |
2007-12-31 | 53.64 | 54.48 | 53.56 | 53.94 | 315809 |
2008-01-02 | 53.75 | 54.92 | 53.14 | 54.15 | 523170 |
2008-01-03 | 54.24 | 55.34 | 53.71 | 54.83 | 424263 |
2008-01-04 | 53.99 | 54.12 | 50.92 | 51.05 | 444947 |
2008-01-07 | 51.19 | 51.92 | 48.52 | 49.93 | 927269 |
2008-01-08 | 50.37 | 50.74 | 47.58 | 47.61 | 874761 |
2008-01-09 | 47.31 | 48.48 | 46.58 | 48.10 | 1755573 |
2008-01-10 | 47.44 | 49.90 | 46.85 | 49.23 | 834188 |
2008-01-11 | 48.75 | 48.91 | 47.24 | 47.94 | 428633 |
2008-01-14 | 48.72 | 50.54 | 47.72 | 50.13 | 448133 |
2008-01-15 | 49.33 | 49.69 | 47.93 | 48.35 | 809404 |
2008-01-16 | 48.29 | 49.71 | 47.36 | 49.07 | 936670 |
2008-01-17 | 49.06 | 49.57 | 43.28 | 43.41 | 2203441 |
2008-01-18 | 43.75 | 45.64 | 42.07 | 43.21 | 746358 |
2008-01-22 | 41.48 | 44.10 | 40.98 | 42.71 | 786109 |
2008-01-23 | 41.79 | 42.60 | 38.92 | 42.49 | 886735 |
2008-01-24 | 42.56 | 45.44 | 42.56 | 44.39 | 963599 |
2008-01-25 | 45.00 | 46.93 | 44.95 | 45.72 | 1020662 |
2008-01-28 | 45.44 | 46.63 | 44.77 | 46.35 | 544354 |
2008-01-29 | 46.74 | 52.22 | 46.52 | 50.86 | 2151812 |
2008-01-30 | 50.49 | 53.37 | 49.87 | 51.21 | 728427 |
2008-01-31 | 49.27 | 52.65 | 49.27 | 51.99 | 1235691 |
2008-02-01 | 52.80 | 56.09 | 52.68 | 55.58 | 1205624 |
2008-02-04 | 55.69 | 56.54 | 54.50 | 55.99 | 693055 |
2008-02-05 | 54.64 | 55.71 | 53.16 | 53.31 | 691092 |
2008-02-06 | 53.96 | 55.10 | 52.01 | 52.32 | 709870 |
2008-02-07 | 52.07 | 54.71 | 51.83 | 53.80 | 943407 |
2008-02-08 | 53.78 | 55.13 | 52.43 | 54.60 | 803214 |
2008-02-11 | 55.43 | 58.29 | 55.04 | 57.31 | 860203 |
2008-02-12 | 58.54 | 60.00 | 56.72 | 56.91 | 833890 |
2008-02-13 | 57.58 | 60.95 | 56.06 | 60.67 | 1434406 |
2008-02-14 | 60.48 | 61.95 | 59.02 | 59.37 | 1339080 |
2008-02-15 | 58.29 | 63.97 | 57.74 | 62.84 | 2357612 |
2008-02-19 | 63.79 | 64.34 | 61.23 | 61.75 | 1350348 |
2008-02-20 | 61.44 | 65.40 | 60.43 | 64.56 | 2320632 |
2008-02-21 | 65.12 | 66.58 | 64.13 | 65.37 | 1351996 |
2008-02-22 | 65.95 | 66.00 | 62.77 | 65.62 | 965326 |
2008-02-25 | 65.58 | 69.17 | 64.22 | 68.58 | 1937481 |
2008-02-26 | 68.41 | 69.10 | 67.00 | 68.16 | 1431063 |
2008-02-27 | 67.63 | 69.11 | 67.29 | 68.97 | 1452160 |
2008-02-28 | 68.69 | 70.59 | 68.01 | 69.91 | 1022750 |
2008-02-29 | 68.93 | 69.50 | 65.67 | 66.13 | 1402307 |
2008-03-03 | 66.04 | 69.69 | 65.82 | 68.24 | 1134261 |
2008-03-04 | 67.51 | 67.88 | 64.90 | 66.88 | 870627 |
2008-03-05 | 67.42 | 70.89 | 67.42 | 70.40 | 1520256 |
2008-03-06 | 69.88 | 70.89 | 68.29 | 69.46 | 1471814 |
2008-03-07 | 68.58 | 69.51 | 64.82 | 66.78 | 1370336 |
2008-03-10 | 66.99 | 66.99 | 63.92 | 64.22 | 1251667 |
2008-03-11 | 66.58 | 67.81 | 64.95 | 67.50 | 1278025 |
2008-03-12 | 67.50 | 68.42 | 65.89 | 66.63 | 984015 |
2008-03-13 | 65.73 | 69.34 | 65.29 | 68.50 | 1379081 |
2008-03-14 | 69.23 | 69.58 | 65.19 | 66.65 | 1042260 |
2008-03-17 | 65.09 | 66.09 | 61.64 | 63.48 | 1540627 |
2008-03-18 | 65.20 | 66.93 | 64.47 | 66.76 | 1350924 |
2008-03-19 | 66.87 | 66.87 | 58.83 | 59.02 | 2292940 |
2008-03-20 | 58.89 | 59.30 | 56.10 | 58.63 | 2347505 |
2008-03-24 | 58.75 | 62.60 | 58.75 | 61.68 | 1041648 |
2008-03-25 | 61.14 | 65.05 | 61.06 | 64.78 | 1126548 |
2008-03-26 | 65.02 | 68.47 | 64.52 | 67.20 | 1442992 |
2008-03-27 | 67.25 | 68.39 | 65.78 | 66.16 | 767053 |
2008-03-28 | 66.41 | 66.67 | 64.84 | 65.20 | 532803 |
2008-03-31 | 66.08 | 67.37 | 64.79 | 66.24 | 732817 |
2008-04-01 | 67.28 | 67.74 | 65.58 | 66.94 | 840325 |
2008-04-02 | 67.41 | 69.67 | 66.60 | 68.46 | 862356 |
2008-04-03 | 67.75 | 69.50 | 67.12 | 68.80 | 1180426 |
2008-04-04 | 69.73 | 71.53 | 68.67 | 70.00 | 1288609 |
2008-04-07 | 71.35 | 72.21 | 68.36 | 69.30 | 909371 |
2008-04-08 | 68.47 | 71.70 | 68.47 | 70.87 | 1166844 |
2008-04-09 | 70.82 | 71.81 | 69.38 | 70.96 | 807853 |
2008-04-10 | 70.80 | 71.07 | 68.42 | 70.29 | 575748 |
2008-04-11 | 69.32 | 71.17 | 69.28 | 70.05 | 695208 |
2008-04-14 | 70.66 | 70.67 | 67.77 | 68.92 | 899917 |
2008-04-15 | 68.84 | 69.71 | 66.96 | 68.56 | 790807 |
2008-04-16 | 69.66 | 72.79 | 69.24 | 72.35 | 1003187 |
2008-04-17 | 72.39 | 74.12 | 71.51 | 73.65 | 812949 |
2008-04-18 | 73.17 | 73.99 | 70.81 | 71.67 | 773841 |
2008-04-21 | 71.58 | 73.78 | 71.15 | 73.32 | 825559 |
2008-04-22 | 72.98 | 73.88 | 70.84 | 71.81 | 688889 |
2008-04-23 | 72.46 | 74.46 | 71.07 | 73.89 | 1324759 |
2008-04-24 | 74.00 | 74.15 | 68.09 | 69.33 | 2050003 |
2008-04-25 | 65.66 | 67.35 | 64.00 | 65.93 | 2618259 |
2008-04-28 | 65.97 | 71.90 | 65.33 | 71.10 | 1458986 |
2008-04-29 | 70.62 | 70.62 | 66.80 | 67.32 | 1490849 |
2008-04-30 | 67.80 | 70.23 | 67.80 | 69.29 | 917269 |
2008-05-01 | 68.89 | 69.25 | 64.46 | 66.22 | 1425473 |
2008-05-02 | 66.62 | 70.05 | 65.92 | 69.45 | 1062160 |
2008-05-05 | 69.95 | 70.74 | 68.37 | 70.32 | 834093 |
2008-05-06 | 69.62 | 72.58 | 69.62 | 72.34 | 686026 |
2008-05-07 | 72.13 | 72.63 | 70.34 | 70.96 | 700723 |
2008-05-08 | 71.40 | 74.03 | 71.40 | 73.81 | 773712 |
2008-05-09 | 73.30 | 73.80 | 71.00 | 72.87 | 425707 |
2008-05-12 | 72.87 | 74.34 | 70.52 | 73.43 | 653268 |
2008-05-13 | 73.49 | 75.18 | 72.74 | 74.97 | 660494 |
2008-05-14 | 75.18 | 78.00 | 74.02 | 76.52 | 1730805 |
2008-05-15 | 76.95 | 79.47 | 76.58 | 77.58 | 1204066 |
2008-05-16 | 78.41 | 79.65 | 76.98 | 79.51 | 645746 |
2008-05-19 | 79.00 | 80.52 | 77.16 | 78.64 | 954249 |
2008-05-20 | 78.56 | 80.04 | 77.25 | 79.99 | 840001 |
2008-05-21 | 80.17 | 80.39 | 76.58 | 76.78 | 403760 |
2008-05-22 | 77.18 | 78.90 | 75.00 | 76.02 | 630821 |
2008-05-23 | 75.51 | 76.96 | 73.81 | 75.31 | 492927 |
2008-05-27 | 75.54 | 75.54 | 72.22 | 73.66 | 634174 |
2008-05-28 | 73.66 | 75.75 | 71.68 | 75.52 | 687989 |
2008-05-29 | 75.15 | 75.15 | 72.32 | 73.12 | 467916 |
2008-05-30 | 73.33 | 73.97 | 71.80 | 73.00 | 836579 |
2008-06-02 | 72.92 | 75.13 | 72.92 | 74.92 | 764590 |
2008-06-03 | 75.07 | 75.76 | 71.00 | 72.40 | 730005 |
2008-06-04 | 71.91 | 72.90 | 70.31 | 70.65 | 858625 |
2008-06-05 | 72.32 | 72.37 | 70.06 | 71.31 | 1235110 |
2008-06-06 | 70.99 | 75.21 | 70.99 | 73.18 | 1481203 |
2008-06-09 | 72.70 | 74.19 | 71.43 | 72.74 | 797605 |
2008-06-10 | 72.06 | 73.06 | 68.55 | 70.31 | 1321693 |
2008-06-11 | 70.41 | 70.76 | 66.84 | 67.17 | 1286881 |
2008-06-12 | 67.38 | 68.50 | 65.76 | 65.88 | 847291 |
2008-06-13 | 66.27 | 70.96 | 66.21 | 70.69 | 1176032 |
2008-06-16 | 70.28 | 71.34 | 69.02 | 70.56 | 406829 |
2008-06-17 | 70.64 | 72.94 | 70.64 | 71.65 | 930439 |
2008-06-18 | 71.55 | 72.19 | 69.69 | 70.31 | 952972 |
2008-06-19 | 70.54 | 70.64 | 68.99 | 69.86 | 837785 |
2008-06-20 | 69.58 | 70.48 | 67.20 | 68.45 | 1350513 |
2008-06-23 | 68.59 | 69.84 | 68.08 | 69.26 | 739191 |
2008-06-24 | 68.57 | 69.59 | 66.46 | 67.49 | 1413287 |
2008-06-25 | 67.93 | 68.71 | 63.40 | 65.21 | 1625437 |
2008-06-26 | 64.41 | 67.24 | 64.41 | 66.55 | 1102830 |
2008-06-27 | 66.66 | 67.73 | 65.79 | 66.60 | 3602160 |
2008-06-30 | 66.90 | 68.38 | 66.42 | 66.49 | 839582 |
2008-07-01 | 65.06 | 65.29 | 61.06 | 63.62 | 1679345 |
2008-07-02 | 65.10 | 65.10 | 58.74 | 59.20 | 1564923 |
2008-07-03 | 59.57 | 60.71 | 56.30 | 57.88 | 1578371 |
2008-07-07 | 59.93 | 63.44 | 59.04 | 61.15 | 1909998 |
2008-07-08 | 58.36 | 60.19 | 51.60 | 57.56 | 4638813 |
2008-07-09 | 57.08 | 59.71 | 55.16 | 56.91 | 2221488 |
2008-07-10 | 58.04 | 64.14 | 58.04 | 62.55 | 3578228 |
2008-07-11 | 62.30 | 64.70 | 62.07 | 64.70 | 3986870 |
2008-07-14 | 64.72 | 66.66 | 62.99 | 63.76 | 1704055 |
2008-07-15 | 64.71 | 64.71 | 60.96 | 62.92 | 2123382 |
2008-07-16 | 63.21 | 63.28 | 59.46 | 61.00 | 1858404 |
2008-07-17 | 60.59 | 61.14 | 55.42 | 56.30 | 3188967 |
2008-07-18 | 56.45 | 57.11 | 52.87 | 53.42 | 1965592 |
2008-07-21 | 55.75 | 57.05 | 53.45 | 56.30 | 1691836 |
2008-07-22 | 56.19 | 56.19 | 52.12 | 53.34 | 1828694 |
2008-07-23 | 53.13 | 53.94 | 51.02 | 51.36 | 1394988 |
2008-07-24 | 52.14 | 52.97 | 50.20 | 51.08 | 1935022 |
2008-07-25 | 50.12 | 55.78 | 50.12 | 53.92 | 1559647 |
2008-07-28 | 55.89 | 59.12 | 54.90 | 58.00 | 2073839 |
2008-07-29 | 58.99 | 58.99 | 56.40 | 58.74 | 1327214 |
2008-07-30 | 58.56 | 62.45 | 58.07 | 61.89 | 1347908 |
2008-07-31 | 61.56 | 61.63 | 58.88 | 59.42 | 1021034 |
2008-08-01 | 59.60 | 59.60 | 55.84 | 55.91 | 1193096 |
2008-08-04 | 55.22 | 55.67 | 51.93 | 52.51 | 1703265 |
2008-08-05 | 52.04 | 53.35 | 48.20 | 49.82 | 2737907 |
2008-08-06 | 50.68 | 52.88 | 50.40 | 52.08 | 1373469 |
2008-08-07 | 51.79 | 51.99 | 50.08 | 51.32 | 950517 |
2008-08-08 | 50.70 | 50.94 | 48.51 | 49.67 | 1074481 |
2008-08-11 | 49.91 | 50.70 | 46.34 | 47.22 | 1559255 |
2008-08-12 | 49.10 | 49.10 | 46.62 | 46.96 | 1150746 |
2008-08-13 | 47.38 | 50.58 | 46.90 | 50.30 | 1492903 |
2008-08-14 | 51.39 | 51.39 | 48.62 | 48.69 | 1092414 |
2008-08-15 | 48.34 | 49.74 | 46.49 | 47.20 | 1310674 |
2008-08-18 | 47.67 | 48.46 | 45.79 | 46.14 | 1023184 |
2008-08-19 | 45.78 | 47.04 | 45.70 | 46.26 | 1034169 |
2008-08-20 | 46.52 | 47.21 | 45.48 | 46.73 | 1139088 |
2008-08-21 | 46.94 | 48.41 | 45.82 | 47.75 | 1063306 |
2008-08-22 | 48.76 | 48.76 | 45.96 | 46.93 | 609543 |
2008-08-25 | 46.10 | 47.19 | 44.98 | 45.99 | 901650 |
2008-08-26 | 45.74 | 46.79 | 45.51 | 46.40 | 840913 |
2008-08-27 | 46.75 | 50.05 | 45.50 | 49.83 | 1300182 |
2008-08-28 | 50.76 | 51.46 | 48.78 | 49.49 | 1170736 |
2008-08-29 | 49.40 | 50.01 | 48.52 | 48.76 | 624811 |
2008-09-02 | 47.98 | 48.19 | 44.41 | 44.97 | 1393838 |
2008-09-03 | 44.87 | 45.64 | 42.58 | 43.44 | 2443142 |
2008-09-04 | 42.66 | 43.96 | 39.87 | 40.12 | 1803143 |
2008-09-05 | 40.18 | 41.35 | 38.58 | 41.23 | 1606651 |
2008-09-08 | 42.20 | 43.25 | 38.92 | 39.70 | 1520741 |
2008-09-09 | 39.41 | 39.68 | 36.96 | 37.29 | 1597986 |
2008-09-10 | 37.67 | 40.61 | 37.54 | 39.56 | 1690306 |
2008-09-11 | 39.26 | 40.03 | 37.28 | 39.18 | 1680151 |
2008-09-12 | 39.03 | 41.56 | 38.36 | 41.23 | 1142766 |
2008-09-15 | 39.04 | 39.94 | 36.22 | 36.61 | 1483359 |
2008-09-16 | 36.00 | 39.15 | 34.35 | 38.88 | 1818680 |
2008-09-17 | 37.16 | 38.95 | 34.92 | 37.79 | 2252431 |
2008-09-18 | 38.44 | 40.13 | 33.51 | 36.85 | 2157917 |
2008-09-19 | 37.39 | 40.23 | 37.31 | 40.23 | 1771215 |
2008-09-22 | 40.35 | 41.79 | 39.27 | 40.23 | 1134993 |
2008-09-23 | 40.03 | 40.58 | 35.43 | 35.68 | 1580403 |
2008-09-24 | 36.01 | 37.15 | 35.58 | 35.58 | 1105879 |
2008-09-25 | 35.56 | 36.80 | 35.20 | 35.41 | 1117074 |
2008-09-26 | 34.33 | 35.31 | 32.71 | 33.28 | 1078276 |
2008-09-29 | 32.23 | 32.73 | 25.09 | 26.15 | 2634949 |
2008-09-30 | 26.88 | 27.91 | 26.13 | 27.69 | 1717833 |
2008-10-01 | 27.32 | 27.38 | 25.51 | 26.53 | 1236898 |
2008-10-02 | 25.86 | 26.49 | 22.50 | 22.55 | 2403082 |
2008-10-03 | 22.41 | 23.52 | 20.57 | 20.96 | 2314358 |
2008-10-06 | 20.71 | 20.71 | 15.82 | 18.10 | 3972336 |
2008-10-07 | 19.83 | 20.10 | 17.64 | 17.90 | 3300750 |
2008-10-08 | 17.00 | 18.40 | 15.00 | 17.38 | 2660521 |
2008-10-09 | 17.46 | 18.69 | 14.71 | 15.06 | 2029322 |
2008-10-10 | 13.72 | 14.82 | 11.92 | 13.19 | 3294759 |
2008-10-13 | 15.98 | 16.12 | 14.13 | 16.07 | 1749941 |
2008-10-14 | 16.99 | 17.46 | 14.85 | 15.33 | 2483814 |
2008-10-15 | 14.61 | 14.93 | 11.00 | 11.03 | 3223743 |
2008-10-16 | 11.49 | 13.91 | 11.49 | 13.79 | 4886014 |
2008-10-17 | 12.81 | 18.52 | 12.31 | 13.59 | 2470459 |
2008-10-20 | 14.06 | 15.25 | 13.93 | 15.23 | 1354096 |
2008-10-21 | 14.36 | 14.87 | 13.66 | 13.93 | 2145522 |
2008-10-22 | 12.97 | 13.35 | 10.71 | 11.28 | 4079467 |
2008-10-23 | 11.85 | 11.85 | 9.19 | 9.64 | 4013078 |
2008-10-24 | 8.20 | 10.37 | 8.20 | 9.92 | 2624266 |
2008-10-27 | 9.93 | 10.76 | 9.10 | 9.28 | 3826511 |
2008-10-28 | 9.66 | 10.40 | 8.78 | 10.34 | 2813112 |
2008-10-29 | 10.52 | 12.59 | 9.75 | 12.05 | 2813737 |
2008-10-30 | 12.61 | 13.00 | 11.29 | 12.31 | 2265957 |
2008-10-31 | 12.20 | 13.04 | 11.78 | 12.57 | 1869351 |
2008-11-03 | 12.49 | 14.96 | 12.49 | 14.34 | 1880192 |
2008-11-04 | 14.88 | 15.25 | 14.08 | 14.73 | 1181640 |
2008-11-05 | 14.38 | 14.53 | 13.43 | 13.53 | 1365418 |
2008-11-06 | 13.53 | 13.98 | 11.99 | 12.00 | 1655305 |
2008-11-07 | 12.08 | 13.64 | 12.08 | 13.59 | 1400745 |
2008-11-10 | 14.08 | 14.63 | 12.67 | 13.01 | 999403 |
2008-11-11 | 12.52 | 12.63 | 11.29 | 12.00 | 1328267 |
2008-11-12 | 11.68 | 11.69 | 10.82 | 10.87 | 1426972 |
2008-11-13 | 10.97 | 12.41 | 9.86 | 12.36 | 2264032 |
2008-11-14 | 12.15 | 13.19 | 11.65 | 12.12 | 1637083 |
2008-11-17 | 12.03 | 12.25 | 9.57 | 9.65 | 2047246 |
2008-11-18 | 9.65 | 9.98 | 8.43 | 8.74 | 2086531 |
2008-11-19 | 8.05 | 8.21 | 5.78 | 6.12 | 4948020 |
2008-11-20 | 5.82 | 5.93 | 4.35 | 4.42 | 4121058 |
2008-11-21 | 4.83 | 5.22 | 4.54 | 5.18 | 2392958 |
2008-11-24 | 5.08 | 6.33 | 5.00 | 6.10 | 2472524 |
2008-11-25 | 6.18 | 6.65 | 5.96 | 6.57 | 1910250 |
2008-11-26 | 6.21 | 7.92 | 6.21 | 7.88 | 1552414 |
2008-11-28 | 7.89 | 8.28 | 7.58 | 8.15 | 497666 |
2008-12-01 | 7.89 | 7.89 | 6.30 | 6.30 | 1482099 |
2008-12-02 | 6.50 | 6.78 | 6.13 | 6.55 | 1750253 |
2008-12-03 | 6.75 | 7.02 | 6.21 | 6.95 | 1939398 |
2008-12-04 | 6.85 | 6.99 | 5.79 | 5.92 | 1736668 |
2008-12-05 | 5.77 | 6.13 | 5.38 | 5.96 | 1772655 |
2008-12-08 | 6.32 | 7.25 | 6.27 | 7.11 | 1841743 |
2008-12-09 | 6.96 | 8.00 | 6.77 | 7.40 | 2931770 |
2008-12-10 | 7.88 | 9.34 | 7.77 | 9.21 | 2846579 |
2008-12-11 | 8.87 | 9.88 | 8.18 | 8.90 | 2634980 |
2008-12-12 | 8.34 | 9.50 | 8.10 | 9.42 | 1493165 |
2008-12-15 | 9.51 | 10.25 | 9.11 | 9.28 | 1964439 |
2008-12-16 | 9.60 | 9.65 | 8.95 | 9.54 | 1549667 |
2008-12-17 | 8.95 | 10.17 | 8.93 | 9.72 | 1737826 |
2008-12-18 | 9.80 | 9.92 | 8.60 | 8.67 | 1347102 |
2008-12-19 | 8.26 | 8.80 | 8.12 | 8.68 | 1558092 |
2008-12-22 | 8.68 | 8.85 | 8.12 | 8.35 | 822611 |
2008-12-23 | 8.48 | 8.83 | 8.10 | 8.49 | 627135 |
2008-12-24 | 8.54 | 8.62 | 8.44 | 8.55 | 314434 |
2008-12-26 | 8.61 | 9.02 | 8.42 | 9.00 | 281938 |
2008-12-29 | 9.03 | 9.25 | 8.68 | 8.87 | 572985 |
2008-12-30 | 8.90 | 9.46 | 8.71 | 9.45 | 484213 |
2008-12-31 | 9.39 | 10.22 | 9.39 | 10.00 | 695614 |
2009-01-02 | 10.10 | 11.80 | 10.10 | 11.72 | 1435168 |
2009-01-05 | 11.56 | 12.13 | 10.91 | 11.91 | 1475522 |
2009-01-06 | 12.35 | 12.80 | 12.08 | 12.55 | 1817309 |
2009-01-07 | 11.99 | 11.99 | 11.43 | 11.57 | 1379454 |
2009-01-08 | 11.38 | 12.10 | 11.09 | 12.05 | 1052902 |
2009-01-09 | 12.05 | 12.12 | 11.47 | 11.62 | 711173 |
2009-01-12 | 11.52 | 11.56 | 9.25 | 9.41 | 1790521 |
2009-01-13 | 9.46 | 9.59 | 8.70 | 9.16 | 1731792 |
2009-01-14 | 8.86 | 8.98 | 8.12 | 8.17 | 1083750 |
2009-01-15 | 8.14 | 8.71 | 7.51 | 8.49 | 1172584 |
2009-01-16 | 8.72 | 8.90 | 8.03 | 8.49 | 732515 |
2009-01-20 | 8.34 | 8.35 | 7.40 | 7.41 | 976440 |
2009-01-21 | 7.19 | 8.00 | 6.89 | 8.00 | 1383405 |
2009-01-22 | 7.78 | 7.84 | 7.29 | 7.37 | 878893 |
2009-01-23 | 7.26 | 7.91 | 7.05 | 7.65 | 673124 |
2009-01-26 | 7.73 | 8.09 | 7.29 | 7.41 | 547574 |
2009-01-27 | 7.53 | 7.81 | 7.25 | 7.35 | 555201 |
2009-01-28 | 5.67 | 5.75 | 4.01 | 4.60 | 16596142 |
2009-01-29 | 4.61 | 4.78 | 4.11 | 4.28 | 15440676 |
2009-01-30 | 4.42 | 4.42 | 3.43 | 3.55 | 12078624 |
2009-02-02 | 3.55 | 3.81 | 3.30 | 3.70 | 6483122 |
2009-02-03 | 3.81 | 4.07 | 3.60 | 4.02 | 5237585 |
2009-02-04 | 4.05 | 4.15 | 3.73 | 4.00 | 4174209 |
2009-02-05 | 3.98 | 4.19 | 3.86 | 4.12 | 3858272 |
2009-02-06 | 4.20 | 4.41 | 4.13 | 4.35 | 3671016 |
2009-02-09 | 4.40 | 4.50 | 4.20 | 4.27 | 2511490 |
2009-02-10 | 4.26 | 4.56 | 3.91 | 3.99 | 3682704 |
2009-02-11 | 4.05 | 4.15 | 3.76 | 3.94 | 2636832 |
2009-02-12 | 4.01 | 4.01 | 3.66 | 3.97 | 2117962 |
2009-02-13 | 3.99 | 4.09 | 3.77 | 3.84 | 1870163 |
2009-02-17 | 3.70 | 3.70 | 3.26 | 3.26 | 2581168 |
2009-02-18 | 3.33 | 3.36 | 3.03 | 3.17 | 2581012 |
2009-02-19 | 3.21 | 3.42 | 2.87 | 2.87 | 2560179 |
2009-02-20 | 2.79 | 2.85 | 2.11 | 2.22 | 4999724 |
2009-02-23 | 2.32 | 2.49 | 2.30 | 2.32 | 2637019 |
2009-02-24 | 2.32 | 2.52 | 2.19 | 2.47 | 3399198 |
2009-02-25 | 2.45 | 2.45 | 2.21 | 2.26 | 2820344 |
2009-02-26 | 2.26 | 2.69 | 2.26 | 2.42 | 4104431 |
2009-02-27 | 2.22 | 2.41 | 2.20 | 2.22 | 2575693 |
2009-03-02 | 2.20 | 2.20 | 1.63 | 1.68 | 3506794 |
2009-03-03 | 1.70 | 1.75 | 1.31 | 1.41 | 5662787 |
2009-03-04 | 1.55 | 1.60 | 1.35 | 1.50 | 5287890 |
2009-03-05 | 1.45 | 1.51 | 1.20 | 1.20 | 3009074 |
2009-03-06 | 1.27 | 1.29 | 1.06 | 1.10 | 2342983 |
2009-03-09 | 1.09 | 1.18 | 1.04 | 1.06 | 2182694 |
2009-03-10 | 1.16 | 1.49 | 1.15 | 1.36 | 5303368 |
2009-03-11 | 1.90 | 1.90 | 1.40 | 1.51 | 6706240 |
2009-03-12 | 1.51 | 1.60 | 1.18 | 1.60 | 3274824 |
2009-03-13 | 1.69 | 1.77 | 1.45 | 1.52 | 2771113 |
2009-03-16 | 1.67 | 1.79 | 1.45 | 1.54 | 4171573 |
2009-03-17 | 1.53 | 1.59 | 1.26 | 1.59 | 2424008 |
2009-03-18 | 1.59 | 1.73 | 1.40 | 1.65 | 2875252 |
2009-03-19 | 1.95 | 2.27 | 1.76 | 2.17 | 5795726 |
2009-03-20 | 2.21 | 2.22 | 1.72 | 1.74 | 3888594 |
2009-03-23 | 1.98 | 2.10 | 1.83 | 2.03 | 4419810 |
2009-03-24 | 1.96 | 2.07 | 1.86 | 1.92 | 2773877 |
2009-03-25 | 1.89 | 2.27 | 1.89 | 2.05 | 4532165 |
2009-03-26 | 2.29 | 2.44 | 2.16 | 2.34 | 5029793 |
2009-03-27 | 2.30 | 2.52 | 2.16 | 2.47 | 3689157 |
2009-03-30 | 2.16 | 2.19 | 1.88 | 1.93 | 4694796 |
2009-03-31 | 2.05 | 2.14 | 2.00 | 2.11 | 3728366 |
2009-04-01 | 1.97 | 2.30 | 1.90 | 2.30 | 3754439 |
2009-04-02 | 2.47 | 2.99 | 2.47 | 2.99 | 8061903 |
2009-04-03 | 3.02 | 3.93 | 3.00 | 3.72 | 12799533 |
2009-04-06 | 3.85 | 3.90 | 3.30 | 3.42 | 6225776 |
2009-04-07 | 3.15 | 3.30 | 2.93 | 3.03 | 5061296 |
2009-04-08 | 3.17 | 3.21 | 2.86 | 3.01 | 4244624 |
2009-04-09 | 3.27 | 3.60 | 3.16 | 3.60 | 5232269 |
2009-04-13 | 3.54 | 4.15 | 3.45 | 3.91 | 6484428 |
2009-04-14 | 3.91 | 4.20 | 3.60 | 3.68 | 5897595 |
2009-04-15 | 3.66 | 3.84 | 3.60 | 3.84 | 4089493 |
2009-04-16 | 3.98 | 3.98 | 3.71 | 3.85 | 3664974 |
2009-04-17 | 3.88 | 3.90 | 3.68 | 3.82 | 3359957 |
2009-04-20 | 3.70 | 3.70 | 2.92 | 2.94 | 5885306 |
2009-04-21 | 2.85 | 3.44 | 2.75 | 3.36 | 5334177 |
2009-04-22 | 3.20 | 3.75 | 3.14 | 3.57 | 5149703 |
2009-04-23 | 3.65 | 3.84 | 3.43 | 3.59 | 4433353 |
2009-04-24 | 3.67 | 3.90 | 3.62 | 3.79 | 3821609 |
2009-04-27 | 3.51 | 3.78 | 3.50 | 3.56 | 2814338 |
2009-04-28 | 3.50 | 3.65 | 3.30 | 3.52 | 2641493 |
2009-04-29 | 3.56 | 3.81 | 3.55 | 3.76 | 3339724 |
2009-04-30 | 3.88 | 4.15 | 3.86 | 4.04 | 4612220 |
2009-05-01 | 4.04 | 5.60 | 4.02 | 5.29 | 10859751 |
2009-05-04 | 6.10 | 7.08 | 6.02 | 6.93 | 13058758 |
2009-05-05 | 7.28 | 7.85 | 6.77 | 7.68 | 11004560 |
2009-05-06 | 7.99 | 8.39 | 7.58 | 7.93 | 10139095 |
2009-05-07 | 8.25 | 8.37 | 6.85 | 7.02 | 7328875 |
2009-05-08 | 7.61 | 7.68 | 7.05 | 7.33 | 5285248 |
2009-05-11 | 6.90 | 7.13 | 6.60 | 7.02 | 4274850 |
2009-05-12 | 7.25 | 7.40 | 6.10 | 6.51 | 5464897 |
2009-05-13 | 6.25 | 6.25 | 5.10 | 5.18 | 7895413 |
2009-05-14 | 5.00 | 5.88 | 4.84 | 5.69 | 7267224 |
2009-05-15 | 5.81 | 6.13 | 5.32 | 5.50 | 6751392 |
2009-05-18 | 5.81 | 6.19 | 5.70 | 6.17 | 4118566 |
2009-05-19 | 6.18 | 6.82 | 6.11 | 6.50 | 4432456 |
2009-05-20 | 6.85 | 7.33 | 6.54 | 6.60 | 6661766 |
2009-05-21 | 6.25 | 6.43 | 6.00 | 6.28 | 4246534 |
2009-05-22 | 6.42 | 6.59 | 6.12 | 6.14 | 2784848 |
2009-05-26 | 6.00 | 6.70 | 5.81 | 6.54 | 4065847 |
2009-05-27 | 6.59 | 6.80 | 6.20 | 6.24 | 4236142 |
2009-05-28 | 6.40 | 6.53 | 6.06 | 6.31 | 4166745 |
2009-05-29 | 6.50 | 6.50 | 5.80 | 6.01 | 5856684 |
2009-06-01 | 6.27 | 6.40 | 6.10 | 6.33 | 6097083 |
2009-06-02 | 6.27 | 6.49 | 6.20 | 6.42 | 3863142 |
2009-06-03 | 6.29 | 6.33 | 5.75 | 5.87 | 4390709 |
2009-06-04 | 6.09 | 6.25 | 5.86 | 6.18 | 3573051 |
2009-06-05 | 6.52 | 6.64 | 6.23 | 6.35 | 4515429 |
2009-06-08 | 6.20 | 6.28 | 6.00 | 6.21 | 3081306 |
2009-06-09 | 6.27 | 6.40 | 6.09 | 6.24 | 2991191 |
2009-06-10 | 6.57 | 7.19 | 6.55 | 6.97 | 11098708 |
2009-06-11 | 7.20 | 8.05 | 7.12 | 7.90 | 13502897 |
2009-06-12 | 7.56 | 7.90 | 7.35 | 7.81 | 6757158 |
2009-06-15 | 7.35 | 7.60 | 7.30 | 7.45 | 5265143 |
2009-06-16 | 7.60 | 8.10 | 6.87 | 7.08 | 9270903 |
2009-06-17 | 7.02 | 7.10 | 6.21 | 6.57 | 8180965 |
2009-06-18 | 6.80 | 6.82 | 6.35 | 6.48 | 4698823 |
2009-06-19 | 6.78 | 6.79 | 6.40 | 6.47 | 4304869 |
2009-06-22 | 6.17 | 6.20 | 5.45 | 5.47 | 7640805 |
2009-06-23 | 5.54 | 5.72 | 5.04 | 5.45 | 7119719 |
2009-06-24 | 5.69 | 6.30 | 5.60 | 5.99 | 7556279 |
2009-06-25 | 5.98 | 6.25 | 5.83 | 6.19 | 3857368 |
2009-06-26 | 6.15 | 6.68 | 6.11 | 6.67 | 11111087 |
2009-06-29 | 6.64 | 6.65 | 6.19 | 6.27 | 4241111 |
2009-06-30 | 6.25 | 6.43 | 6.05 | 6.25 | 3321242 |
2009-07-01 | 6.31 | 6.53 | 6.08 | 6.09 | 3510878 |
2009-07-02 | 5.91 | 6.09 | 5.70 | 5.79 | 2639521 |
2009-07-06 | 5.33 | 5.58 | 5.13 | 5.22 | 5566446 |
2009-07-07 | 5.22 | 5.56 | 5.10 | 5.34 | 6355352 |
2009-07-08 | 5.36 | 5.51 | 4.70 | 5.12 | 8077221 |
2009-07-09 | 5.30 | 5.46 | 5.18 | 5.20 | 5848444 |
2009-07-10 | 5.05 | 5.26 | 4.96 | 5.23 | 3872981 |
2009-07-13 | 5.28 | 5.45 | 4.92 | 5.43 | 4769943 |
2009-07-14 | 5.47 | 5.62 | 5.32 | 5.47 | 3310920 |
2009-07-15 | 5.70 | 6.08 | 5.62 | 6.02 | 4920262 |
2009-07-16 | 6.04 | 6.58 | 5.91 | 6.51 | 4852473 |
2009-07-17 | 6.51 | 6.58 | 6.06 | 6.12 | 3823779 |
2009-07-20 | 6.33 | 6.63 | 6.33 | 6.53 | 3702366 |
2009-07-21 | 6.71 | 6.72 | 6.02 | 6.27 | 4479039 |
2009-07-22 | 6.04 | 6.29 | 6.04 | 6.21 | 2485433 |
2009-07-23 | 6.25 | 6.71 | 6.25 | 6.71 | 6125741 |
2009-07-24 | 6.66 | 7.32 | 6.55 | 7.30 | 6929061 |
2009-07-27 | 7.39 | 7.80 | 7.30 | 7.78 | 7009372 |
2009-07-28 | 7.59 | 7.78 | 7.17 | 7.58 | 4646476 |
2009-07-29 | 7.43 | 7.45 | 7.12 | 7.25 | 3229623 |
2009-07-30 | 7.46 | 7.82 | 7.46 | 7.69 | 4181816 |
2009-07-31 | 7.69 | 8.55 | 7.69 | 8.38 | 8622685 |
2009-08-03 | 9.04 | 9.95 | 8.89 | 9.66 | 9995814 |
2009-08-04 | 9.59 | 10.66 | 9.30 | 10.37 | 12298865 |
2009-08-05 | 10.46 | 10.96 | 10.13 | 10.82 | 8138859 |
2009-08-06 | 11.03 | 11.30 | 10.43 | 10.85 | 7739337 |
2009-08-07 | 11.47 | 11.62 | 10.59 | 10.97 | 8139076 |
2009-08-10 | 10.86 | 10.98 | 10.40 | 10.55 | 5769731 |
2009-08-11 | 10.36 | 10.36 | 9.80 | 10.02 | 4357794 |
2009-08-12 | 9.73 | 10.65 | 9.69 | 10.44 | 4420522 |
2009-08-13 | 10.89 | 11.62 | 10.64 | 11.58 | 7287756 |
2009-08-14 | 11.79 | 12.10 | 11.24 | 11.55 | 5441179 |
2009-08-17 | 10.69 | 10.89 | 10.14 | 10.74 | 6557923 |
2009-08-18 | 11.00 | 11.63 | 10.98 | 11.54 | 6823460 |
2009-08-19 | 10.86 | 11.40 | 10.70 | 11.11 | 5541522 |
2009-08-20 | 11.17 | 11.72 | 11.15 | 11.35 | 5467405 |
2009-08-21 | 11.65 | 11.75 | 11.32 | 11.39 | 4500565 |
2009-08-24 | 11.73 | 12.18 | 11.31 | 11.38 | 7049764 |
2009-08-25 | 11.65 | 11.90 | 11.24 | 11.29 | 4994588 |
2009-08-26 | 11.17 | 11.24 | 10.75 | 11.06 | 3224206 |
2009-08-27 | 10.85 | 11.32 | 10.40 | 11.20 | 4407684 |
2009-08-28 | 11.46 | 11.54 | 10.90 | 11.09 | 3386099 |
2009-08-31 | 10.77 | 10.77 | 10.13 | 10.23 | 5522183 |
2009-09-01 | 10.04 | 10.33 | 9.33 | 9.33 | 7913107 |
2009-09-02 | 9.19 | 9.33 | 8.87 | 9.05 | 7151670 |
2009-09-03 | 9.41 | 9.71 | 9.34 | 9.68 | 4868289 |
2009-09-04 | 9.71 | 9.80 | 9.26 | 9.60 | 3751758 |
2009-09-08 | 9.94 | 10.12 | 9.82 | 10.03 | 4017112 |
2009-09-09 | 10.07 | 10.55 | 9.96 | 10.27 | 4736649 |
2009-09-10 | 10.30 | 10.80 | 10.04 | 10.60 | 4506141 |
2009-09-11 | 10.82 | 11.00 | 10.56 | 10.74 | 4268349 |
2009-09-14 | 10.23 | 10.64 | 10.15 | 10.58 | 3743354 |
2009-09-15 | 10.65 | 11.35 | 10.62 | 11.18 | 7540490 |
2009-09-16 | 11.50 | 11.98 | 11.42 | 11.70 | 5790215 |
2009-09-17 | 11.68 | 12.11 | 10.80 | 11.06 | 7139094 |
2009-09-18 | 11.37 | 11.45 | 10.84 | 11.29 | 4740166 |
2009-09-21 | 10.87 | 10.87 | 10.55 | 10.69 | 4157434 |
2009-09-22 | 11.00 | 11.11 | 10.80 | 10.85 | 3863420 |
2009-09-23 | 10.99 | 11.04 | 10.30 | 10.33 | 4560376 |
2009-09-24 | 10.51 | 10.58 | 9.64 | 9.76 | 5282756 |
2009-09-25 | 9.52 | 9.83 | 9.38 | 9.46 | 3634962 |
2009-09-28 | 9.51 | 9.85 | 9.23 | 9.78 | 4878302 |
2009-09-29 | 9.94 | 10.00 | 9.48 | 9.57 | 3678386 |
2009-09-30 | 9.75 | 9.80 | 9.27 | 9.35 | 3798736 |
2009-10-01 | 9.31 | 9.35 | 8.57 | 8.58 | 8009353 |
2009-10-02 | 8.05 | 8.72 | 8.00 | 8.28 | 7908575 |
2009-10-05 | 8.40 | 8.98 | 8.33 | 8.94 | 5454801 |
2009-10-06 | 9.32 | 9.60 | 8.98 | 9.28 | 6235315 |
2009-10-07 | 9.29 | 9.65 | 9.22 | 9.65 | 5045799 |
2009-10-08 | 10.63 | 11.04 | 10.50 | 10.76 | 15075950 |
2009-10-09 | 10.57 | 10.85 | 10.41 | 10.69 | 5820822 |
2009-10-12 | 10.81 | 11.02 | 10.50 | 10.52 | 3259894 |
2009-10-13 | 10.50 | 10.79 | 10.21 | 10.65 | 3740779 |
2009-10-14 | 10.89 | 10.98 | 10.71 | 10.92 | 4248169 |
2009-10-15 | 10.74 | 11.05 | 10.60 | 10.93 | 3351620 |
2009-10-16 | 10.69 | 10.77 | 10.51 | 10.65 | 4150753 |
2009-10-19 | 10.74 | 10.96 | 10.45 | 10.90 | 3447815 |
2009-10-20 | 11.00 | 11.30 | 10.60 | 10.72 | 6051148 |
2009-10-21 | 10.56 | 11.34 | 10.50 | 10.81 | 7204830 |
2009-10-22 | 10.88 | 10.93 | 10.45 | 10.77 | 5059608 |
2009-10-23 | 10.92 | 10.99 | 10.28 | 10.32 | 5091741 |
2009-10-26 | 10.35 | 10.74 | 9.67 | 9.73 | 7119045 |
2009-10-27 | 9.78 | 9.86 | 9.02 | 9.05 | 5819171 |
2009-10-28 | 9.06 | 9.10 | 8.26 | 8.29 | 10265564 |
2009-10-29 | 8.67 | 9.37 | 8.63 | 9.28 | 6508027 |
2009-10-30 | 9.29 | 9.33 | 8.32 | 8.67 | 9630436 |
2009-11-02 | 8.81 | 9.10 | 8.15 | 8.45 | 6194701 |
2009-11-03 | 8.34 | 8.76 | 8.16 | 8.70 | 6109345 |
2009-11-04 | 8.99 | 9.06 | 8.46 | 8.52 | 4930847 |
2009-11-05 | 8.69 | 8.94 | 8.59 | 8.94 | 4259436 |
2009-11-06 | 8.65 | 9.19 | 8.62 | 8.99 | 3530929 |
2009-11-09 | 9.23 | 9.48 | 9.20 | 9.48 | 4000811 |
2009-11-10 | 9.41 | 9.54 | 9.07 | 9.31 | 3798333 |
2009-11-11 | 9.44 | 9.66 | 9.30 | 9.39 | 3164669 |
2009-11-12 | 9.24 | 9.48 | 8.99 | 9.02 | 3306081 |
2009-11-13 | 9.03 | 9.19 | 8.86 | 9.09 | 3093115 |
2009-11-16 | 9.26 | 9.62 | 9.26 | 9.49 | 3951990 |
2009-11-17 | 9.40 | 9.96 | 9.25 | 9.90 | 4158845 |
2009-11-18 | 10.08 | 10.35 | 9.92 | 10.26 | 4929928 |
2009-11-19 | 9.99 | 10.03 | 9.50 | 9.75 | 5514632 |
2009-11-20 | 9.58 | 9.89 | 9.56 | 9.89 | 3996068 |
2009-11-23 | 10.16 | 10.24 | 9.66 | 9.78 | 3738812 |
2009-11-24 | 9.70 | 9.86 | 9.46 | 9.77 | 2463746 |
2009-11-25 | 9.86 | 10.15 | 9.82 | 10.10 | 3652297 |
2009-11-27 | 9.30 | 9.92 | 9.28 | 9.74 | 2984262 |
2009-11-30 | 9.76 | 9.92 | 9.55 | 9.75 | 3221804 |
2009-12-01 | 9.96 | 10.32 | 9.84 | 10.17 | 4388909 |
2009-12-02 | 10.21 | 10.86 | 10.15 | 10.86 | 5263135 |
2009-12-03 | 10.90 | 10.90 | 10.36 | 10.40 | 4080807 |
2009-12-04 | 10.81 | 10.88 | 9.97 | 10.32 | 5572831 |
2009-12-07 | 10.20 | 10.86 | 10.19 | 10.66 | 4231903 |
2009-12-08 | 10.43 | 10.70 | 10.20 | 10.44 | 3156938 |
2009-12-09 | 10.51 | 10.96 | 10.37 | 10.95 | 3914126 |
2009-12-10 | 11.07 | 11.71 | 11.05 | 11.48 | 7938422 |
2009-12-11 | 11.75 | 12.74 | 11.70 | 12.61 | 10346621 |
2009-12-14 | 12.80 | 13.55 | 12.80 | 13.43 | 8769567 |
2009-12-15 | 12.83 | 13.43 | 12.71 | 13.09 | 5289723 |
2009-12-16 | 13.33 | 14.45 | 13.33 | 14.41 | 11015863 |
2009-12-17 | 14.10 | 14.61 | 14.01 | 14.39 | 5494840 |
2009-12-18 | 14.70 | 15.44 | 14.45 | 15.42 | 9319217 |
2009-12-21 | 15.73 | 16.10 | 15.52 | 15.54 | 6479143 |
2009-12-22 | 15.44 | 15.80 | 14.67 | 15.74 | 7148358 |
2009-12-23 | 15.87 | 16.40 | 15.65 | 16.33 | 4071224 |
2009-12-24 | 16.48 | 16.67 | 16.36 | 16.47 | 2081825 |
2009-12-28 | 16.66 | 16.90 | 16.17 | 16.34 | 3458132 |
2009-12-29 | 16.53 | 16.75 | 16.10 | 16.42 | 3486052 |
2009-12-30 | 16.29 | 16.39 | 15.80 | 16.38 | 5419647 |
2009-12-31 | 16.33 | 16.50 | 16.17 | 16.19 | 2075923 |
2010-01-04 | 16.71 | 17.30 | 16.55 | 17.22 | 4424128 |
2010-01-05 | 17.30 | 17.48 | 16.61 | 16.91 | 6488499 |
2010-01-06 | 16.96 | 17.48 | 16.96 | 17.38 | 4917068 |
2010-01-07 | 17.09 | 17.23 | 16.70 | 17.01 | 3926321 |
2010-01-08 | 16.81 | 17.92 | 16.80 | 17.83 | 4538269 |
2010-01-11 | 18.39 | 18.77 | 17.60 | 18.05 | 5267953 |
2010-01-12 | 16.88 | 17.09 | 16.12 | 16.38 | 6729995 |
2010-01-13 | 16.70 | 16.81 | 15.92 | 16.63 | 3777350 |
2010-01-14 | 16.64 | 16.90 | 16.45 | 16.53 | 2131031 |
2010-01-15 | 16.53 | 16.56 | 15.51 | 15.61 | 4017271 |
2010-01-19 | 15.44 | 16.19 | 15.11 | 16.17 | 3750878 |
2010-01-20 | 15.91 | 15.97 | 15.24 | 15.62 | 4295605 |
2010-01-21 | 15.48 | 15.50 | 13.96 | 13.99 | 6213852 |
2010-01-22 | 13.67 | 14.32 | 12.97 | 13.12 | 6545074 |
2010-01-25 | 13.42 | 13.84 | 12.85 | 13.14 | 4901257 |
2010-01-26 | 13.02 | 13.49 | 12.51 | 13.16 | 5049784 |
2010-01-27 | 13.03 | 13.46 | 12.25 | 12.75 | 5419551 |
2010-01-28 | 12.91 | 12.99 | 11.56 | 11.78 | 7065819 |
2010-01-29 | 12.10 | 12.36 | 11.19 | 11.32 | 6370915 |
2010-02-01 | 11.57 | 12.30 | 11.46 | 12.27 | 5422501 |
2010-02-02 | 12.45 | 12.86 | 12.20 | 12.65 | 5340220 |
2010-02-03 | 12.55 | 12.64 | 12.05 | 12.19 | 4935371 |
2010-02-04 | 11.90 | 11.90 | 11.00 | 11.00 | 7868942 |
2010-02-05 | 10.97 | 11.16 | 10.13 | 11.12 | 10163725 |
2010-02-08 | 11.25 | 11.50 | 10.62 | 10.83 | 4854168 |
2010-02-09 | 11.11 | 11.88 | 11.10 | 11.66 | 6568512 |
2010-02-10 | 11.78 | 11.89 | 11.30 | 11.62 | 5227723 |
2010-02-11 | 11.76 | 12.62 | 11.50 | 12.54 | 5299967 |
2010-02-12 | 12.25 | 12.85 | 11.85 | 12.63 | 5768814 |
2010-02-16 | 13.15 | 13.52 | 13.08 | 13.36 | 4367289 |
2010-02-17 | 13.65 | 13.70 | 12.84 | 13.30 | 4861187 |
2010-02-18 | 13.10 | 13.50 | 12.98 | 13.41 | 3721640 |
2010-02-19 | 13.30 | 13.65 | 13.15 | 13.53 | 3828081 |
2010-02-22 | 13.71 | 13.92 | 13.47 | 13.51 | 3631342 |
2010-02-23 | 13.45 | 13.46 | 12.56 | 12.74 | 6189619 |
2010-02-24 | 12.07 | 12.12 | 11.13 | 11.42 | 12742089 |
2010-02-25 | 11.10 | 11.89 | 11.00 | 11.81 | 7142801 |
2010-02-26 | 11.91 | 12.22 | 11.64 | 12.18 | 5733674 |
2010-03-01 | 12.32 | 13.27 | 12.25 | 13.18 | 5694900 |
2010-03-02 | 13.42 | 13.84 | 13.34 | 13.44 | 8503631 |
2010-03-03 | 13.49 | 14.22 | 13.43 | 13.86 | 5479290 |
2010-03-04 | 14.14 | 14.43 | 13.83 | 14.09 | 5250280 |
2010-03-05 | 14.43 | 14.90 | 14.32 | 14.83 | 6011707 |
2010-03-08 | 15.09 | 15.35 | 14.77 | 15.03 | 6059642 |
2010-03-09 | 14.61 | 15.05 | 14.36 | 14.75 | 3893970 |
2010-03-10 | 14.84 | 15.40 | 14.75 | 14.99 | 4502826 |
2010-03-11 | 14.85 | 14.85 | 14.34 | 14.72 | 4855348 |
2010-03-12 | 14.91 | 15.15 | 14.67 | 14.77 | 3208666 |
2010-03-15 | 14.62 | 14.74 | 14.06 | 14.49 | 3514453 |
2010-03-16 | 14.70 | 14.90 | 14.53 | 14.84 | 3334223 |
2010-03-17 | 15.02 | 15.56 | 15.02 | 15.39 | 4361949 |
2010-03-18 | 15.44 | 15.54 | 14.88 | 15.01 | 3705128 |
2010-03-19 | 15.03 | 15.09 | 14.20 | 14.32 | 5877679 |
2010-03-22 | 13.85 | 14.72 | 13.51 | 14.68 | 3844030 |
2010-03-23 | 14.74 | 15.40 | 14.60 | 15.37 | 4158684 |
2010-03-24 | 15.19 | 15.60 | 15.00 | 15.27 | 3828653 |
2010-03-25 | 15.50 | 15.70 | 14.61 | 14.62 | 4018802 |
2010-03-26 | 14.81 | 15.13 | 14.32 | 14.40 | 5025191 |
2010-03-29 | 14.74 | 15.06 | 14.51 | 14.59 | 5613241 |
2010-03-30 | 14.77 | 14.78 | 14.22 | 14.26 | 8940192 |
2010-03-31 | 14.12 | 14.34 | 13.73 | 13.76 | 11772522 |
2010-04-01 | 14.19 | 15.31 | 14.16 | 15.30 | 8379373 |
2010-04-05 | 15.50 | 15.55 | 15.16 | 15.53 | 5991584 |
2010-04-06 | 15.38 | 16.44 | 15.25 | 16.35 | 6418227 |
2010-04-07 | 16.37 | 16.75 | 15.78 | 16.03 | 6106727 |
2010-04-08 | 15.87 | 16.10 | 15.60 | 16.00 | 4023655 |
2010-04-09 | 16.19 | 16.31 | 15.74 | 15.83 | 3491174 |
2010-04-12 | 15.87 | 16.24 | 15.87 | 15.98 | 2614137 |
2010-04-13 | 15.71 | 16.35 | 15.65 | 16.24 | 4077152 |
2010-04-14 | 16.57 | 16.67 | 16.14 | 16.45 | 3232874 |
2010-04-15 | 16.28 | 16.64 | 16.11 | 16.16 | 2225554 |
2010-04-16 | 16.00 | 16.23 | 15.13 | 15.14 | 5911257 |
2010-04-19 | 14.85 | 15.26 | 14.20 | 14.81 | 4522628 |
2010-04-20 | 15.07 | 15.32 | 14.85 | 14.88 | 2284412 |
2010-04-21 | 15.10 | 15.10 | 14.31 | 14.49 | 4015739 |
2010-04-22 | 14.20 | 14.70 | 13.91 | 14.67 | 3484181 |
2010-04-23 | 14.81 | 15.21 | 14.60 | 15.11 | 2928050 |
2010-04-26 | 15.11 | 15.58 | 15.08 | 15.23 | 3743535 |
2010-04-27 | 15.06 | 15.13 | 13.53 | 13.79 | 6306322 |
2010-04-28 | 14.35 | 14.74 | 13.88 | 14.15 | 6229888 |
2010-04-29 | 14.35 | 14.58 | 14.01 | 14.32 | 3271523 |
2010-04-30 | 14.32 | 14.36 | 13.45 | 13.48 | 3891868 |
2010-05-03 | 13.67 | 13.80 | 12.93 | 13.13 | 3599166 |
2010-05-04 | 12.62 | 12.77 | 12.20 | 12.28 | 4908412 |
2010-05-05 | 11.75 | 13.00 | 11.55 | 12.42 | 6156116 |
2010-05-06 | 12.19 | 12.82 | 10.30 | 11.84 | 8072948 |
2010-05-07 | 12.13 | 12.35 | 11.03 | 11.33 | 6457822 |
2010-05-10 | 12.27 | 12.53 | 12.08 | 12.53 | 3763745 |
2010-05-11 | 12.01 | 12.50 | 11.94 | 12.09 | 2967505 |
2010-05-12 | 12.31 | 12.41 | 12.05 | 12.07 | 3445376 |
2010-05-13 | 12.25 | 13.16 | 12.24 | 12.69 | 6322207 |
2010-05-14 | 12.46 | 12.46 | 11.66 | 11.93 | 5096730 |
2010-05-17 | 12.02 | 12.02 | 10.95 | 11.55 | 4128124 |
2010-05-18 | 11.88 | 12.10 | 10.97 | 11.06 | 4435707 |
2010-05-19 | 10.88 | 11.30 | 10.25 | 10.81 | 4300520 |
2010-05-20 | 10.27 | 10.28 | 9.58 | 9.60 | 8026431 |
2010-05-21 | 9.18 | 10.40 | 9.05 | 10.09 | 6232161 |
2010-05-24 | 10.12 | 10.40 | 9.77 | 9.80 | 3593747 |
2010-05-25 | 9.17 | 10.06 | 8.97 | 10.06 | 5803569 |
2010-05-26 | 10.43 | 10.86 | 9.76 | 9.82 | 4822608 |
2010-05-27 | 10.48 | 10.75 | 10.16 | 10.74 | 4515080 |
2010-05-28 | 10.74 | 10.97 | 10.33 | 10.51 | 3777960 |
2010-06-01 | 10.17 | 10.58 | 9.71 | 9.71 | 4317325 |
2010-06-02 | 9.81 | 10.31 | 9.65 | 10.31 | 3257095 |
2010-06-03 | 10.42 | 10.50 | 9.85 | 10.09 | 3548459 |
2010-06-04 | 9.69 | 10.00 | 9.26 | 9.35 | 3982576 |
2010-06-07 | 9.41 | 9.53 | 8.65 | 8.70 | 4488878 |
2010-06-08 | 9.08 | 9.08 | 8.57 | 8.92 | 4162637 |
2010-06-09 | 9.12 | 9.47 | 8.79 | 8.86 | 4390215 |
2010-06-10 | 9.13 | 9.53 | 9.12 | 9.52 | 3573972 |
2010-06-11 | 9.35 | 9.73 | 9.18 | 9.73 | 2368236 |
2010-06-14 | 9.99 | 10.41 | 9.81 | 9.85 | 3321584 |
2010-06-15 | 10.13 | 10.43 | 10.00 | 10.40 | 2870433 |
2010-06-16 | 10.24 | 10.39 | 10.08 | 10.22 | 2624842 |
2010-06-17 | 10.28 | 10.32 | 9.90 | 10.07 | 1867994 |
2010-06-18 | 10.07 | 10.17 | 9.91 | 10.04 | 1680961 |
2010-06-21 | 10.55 | 11.21 | 10.46 | 10.84 | 5738598 |
2010-06-22 | 10.92 | 11.07 | 10.38 | 10.43 | 3326264 |
2010-06-23 | 10.48 | 10.52 | 10.05 | 10.40 | 2932377 |
2010-06-24 | 10.19 | 10.29 | 9.96 | 9.99 | 2927721 |
2010-06-25 | 10.03 | 10.52 | 9.71 | 10.50 | 4351026 |
2010-06-28 | 10.44 | 10.47 | 10.01 | 10.03 | 2353329 |
2010-06-29 | 9.64 | 9.64 | 9.00 | 9.07 | 4079306 |
2010-06-30 | 9.16 | 9.44 | 8.77 | 8.83 | 3529078 |
2010-07-01 | 8.79 | 9.06 | 8.25 | 8.68 | 3967907 |
2010-07-02 | 8.90 | 8.91 | 8.39 | 8.60 | 2445684 |
2010-07-06 | 9.02 | 9.20 | 8.50 | 8.61 | 3302475 |
2010-07-07 | 8.59 | 9.20 | 8.57 | 9.19 | 4495177 |
2010-07-08 | 9.39 | 9.55 | 9.14 | 9.47 | 3266392 |
2010-07-09 | 9.48 | 9.93 | 9.40 | 9.77 | 3435008 |
2010-07-12 | 9.75 | 9.93 | 9.32 | 9.59 | 2412003 |
2010-07-13 | 10.15 | 10.20 | 9.73 | 9.93 | 3145005 |
2010-07-14 | 9.86 | 10.15 | 9.62 | 9.71 | 3402062 |
2010-07-15 | 9.78 | 9.78 | 9.33 | 9.52 | 1979378 |
2010-07-16 | 9.34 | 9.44 | 9.00 | 9.03 | 2804927 |
2010-07-19 | 9.05 | 9.19 | 8.82 | 9.09 | 2138974 |
2010-07-20 | 8.80 | 9.53 | 8.70 | 9.52 | 2553153 |
2010-07-21 | 9.72 | 9.90 | 9.45 | 9.57 | 2694209 |
2010-07-22 | 9.81 | 10.30 | 9.75 | 10.18 | 4273523 |
2010-07-23 | 10.10 | 10.77 | 10.00 | 10.75 | 3898173 |
2010-07-26 | 10.57 | 11.13 | 10.56 | 10.78 | 3777006 |
2010-07-27 | 10.95 | 11.04 | 10.42 | 10.55 | 3273661 |
2010-07-28 | 9.89 | 10.06 | 9.33 | 9.57 | 6839389 |
2010-07-29 | 9.70 | 9.90 | 9.48 | 9.81 | 3839333 |
2010-07-30 | 9.59 | 10.50 | 9.55 | 10.43 | 4238814 |
2010-08-02 | 10.83 | 10.99 | 10.71 | 10.91 | 3090505 |
2010-08-03 | 10.89 | 10.95 | 10.58 | 10.80 | 2564883 |
2010-08-04 | 10.96 | 11.30 | 10.96 | 11.26 | 3080696 |
2010-08-05 | 11.12 | 11.29 | 10.93 | 11.10 | 2137331 |
2010-08-06 | 10.82 | 11.23 | 10.79 | 11.21 | 2924029 |
2010-08-09 | 11.46 | 11.50 | 11.24 | 11.27 | 1865144 |
2010-08-10 | 10.91 | 11.03 | 10.59 | 10.89 | 3036770 |
2010-08-11 | 10.47 | 10.47 | 9.98 | 10.01 | 3723287 |
2010-08-12 | 9.75 | 10.34 | 9.66 | 10.15 | 2590613 |
2010-08-13 | 10.12 | 10.48 | 10.08 | 10.24 | 2309757 |
2010-08-16 | 9.97 | 10.37 | 9.97 | 10.09 | 1908009 |
2010-08-17 | 10.35 | 10.82 | 10.35 | 10.70 | 3370940 |
2010-08-18 | 10.75 | 10.85 | 10.52 | 10.70 | 1651331 |
2010-08-19 | 10.59 | 10.71 | 10.06 | 10.12 | 2841717 |
2010-08-20 | 9.98 | 10.13 | 9.85 | 10.13 | 2182861 |
2010-08-23 | 10.18 | 10.28 | 9.81 | 9.88 | 2343059 |
2010-08-24 | 9.79 | 10.05 | 9.40 | 9.72 | 4362629 |
2010-08-25 | 9.61 | 9.70 | 9.38 | 9.56 | 4158147 |
2010-08-26 | 9.75 | 9.85 | 9.38 | 9.44 | 3500639 |
2010-08-27 | 9.69 | 9.80 | 9.28 | 9.76 | 3363031 |
2010-08-30 | 9.68 | 9.96 | 9.68 | 9.81 | 1944927 |
2010-08-31 | 9.75 | 10.06 | 9.65 | 10.00 | 2579543 |
2010-09-01 | 10.27 | 10.56 | 10.18 | 10.54 | 2416651 |
2010-09-02 | 10.60 | 10.93 | 10.41 | 10.93 | 2335918 |
2010-09-03 | 11.06 | 11.23 | 10.84 | 10.93 | 2105457 |
2010-09-07 | 10.76 | 10.97 | 10.56 | 10.83 | 1509249 |
2010-09-08 | 10.91 | 11.16 | 10.90 | 10.97 | 1796087 |
2010-09-09 | 11.25 | 11.28 | 10.74 | 10.87 | 1254358 |
2010-09-10 | 10.94 | 11.30 | 10.82 | 11.27 | 2907477 |
2010-09-13 | 11.55 | 11.74 | 11.46 | 11.52 | 2183401 |
2010-09-14 | 11.45 | 11.56 | 11.23 | 11.34 | 2014523 |
2010-09-15 | 11.21 | 11.34 | 11.12 | 11.29 | 1292146 |
2010-09-16 | 11.23 | 11.42 | 11.06 | 11.25 | 1165873 |
2010-09-17 | 11.33 | 11.35 | 10.98 | 11.00 | 1651857 |
2010-09-20 | 11.10 | 11.75 | 10.98 | 11.70 | 3313174 |
2010-09-21 | 11.76 | 11.88 | 11.45 | 11.72 | 2443711 |
2010-09-22 | 11.66 | 12.23 | 11.61 | 11.94 | 2560486 |
2010-09-23 | 11.85 | 12.33 | 11.60 | 11.87 | 2805692 |
2010-09-24 | 12.24 | 12.65 | 12.06 | 12.65 | 3163952 |
2010-09-27 | 12.69 | 12.90 | 12.52 | 12.69 | 2474124 |
2010-09-28 | 12.72 | 12.91 | 12.30 | 12.88 | 2125448 |
2010-09-29 | 12.80 | 13.14 | 12.70 | 12.91 | 2161464 |
2010-09-30 | 13.06 | 13.26 | 12.69 | 13.17 | 3399302 |
2010-10-01 | 13.33 | 13.63 | 13.30 | 13.52 | 2525025 |
2010-10-04 | 13.47 | 13.47 | 11.62 | 12.79 | 2969322 |
2010-10-05 | 13.25 | 13.37 | 12.95 | 13.26 | 2493164 |
2010-10-06 | 13.30 | 13.66 | 13.30 | 13.47 | 2172482 |
2010-10-07 | 13.67 | 13.70 | 13.12 | 13.36 | 1869779 |
2010-10-08 | 13.54 | 14.09 | 13.50 | 13.99 | 3484732 |
2010-10-11 | 14.12 | 14.64 | 14.07 | 14.15 | 2298794 |
2010-10-12 | 14.12 | 14.41 | 13.82 | 14.41 | 1568078 |
2010-10-13 | 14.60 | 14.70 | 14.12 | 14.17 | 2703203 |
2010-10-14 | 14.21 | 14.45 | 14.09 | 14.40 | 1934310 |
2010-10-15 | 14.50 | 14.53 | 13.68 | 13.88 | 2689401 |
2010-10-18 | 13.83 | 14.07 | 13.58 | 13.96 | 1406455 |
2010-10-19 | 13.52 | 13.57 | 12.75 | 12.93 | 3256038 |
2010-10-20 | 13.07 | 13.50 | 13.00 | 13.39 | 1626261 |
2010-10-21 | 13.55 | 13.65 | 12.72 | 12.95 | 2097232 |
2010-10-22 | 13.08 | 13.15 | 12.85 | 13.05 | 1014577 |
2010-10-25 | 13.26 | 13.70 | 13.26 | 13.58 | 1952573 |
2010-10-26 | 13.42 | 13.72 | 13.26 | 13.63 | 1946685 |
2010-10-27 | 12.35 | 13.20 | 12.02 | 13.16 | 5185766 |
2010-10-28 | 13.12 | 13.38 | 12.91 | 13.07 | 1718985 |
2010-10-29 | 12.90 | 13.55 | 12.85 | 13.52 | 1573485 |
2010-11-01 | 13.71 | 13.79 | 13.33 | 13.41 | 1510201 |
2010-11-02 | 13.60 | 13.68 | 13.44 | 13.65 | 946076 |
2010-11-03 | 13.72 | 14.19 | 13.61 | 14.14 | 2469511 |
2010-11-04 | 14.44 | 14.90 | 14.44 | 14.80 | 2167572 |
2010-11-05 | 14.80 | 15.09 | 14.71 | 14.81 | 1516307 |
2010-11-08 | 14.50 | 14.70 | 14.40 | 14.65 | 1842610 |
2010-11-09 | 14.82 | 14.99 | 14.32 | 14.52 | 1981249 |
2010-11-10 | 14.50 | 14.57 | 14.06 | 14.48 | 1723743 |
2010-11-11 | 14.17 | 14.96 | 14.16 | 14.95 | 1453561 |
2010-11-12 | 14.68 | 14.83 | 14.31 | 14.44 | 2078049 |
2010-11-15 | 14.66 | 14.74 | 14.19 | 14.19 | 1132058 |
2010-11-16 | 13.95 | 13.95 | 13.30 | 13.35 | 2597027 |
2010-11-17 | 13.53 | 13.58 | 13.17 | 13.40 | 1367105 |
2010-11-18 | 13.76 | 14.18 | 13.71 | 14.00 | 1460417 |
2010-11-19 | 13.88 | 14.45 | 13.71 | 14.43 | 1588119 |
2010-11-22 | 14.23 | 14.51 | 14.04 | 14.44 | 943981 |
2010-11-23 | 14.19 | 14.19 | 13.89 | 14.04 | 1193746 |
2010-11-24 | 14.24 | 14.45 | 14.23 | 14.44 | 775451 |
2010-11-26 | 14.24 | 14.39 | 14.09 | 14.23 | 260948 |
2010-11-29 | 14.09 | 14.34 | 13.90 | 14.23 | 1347587 |
2010-11-30 | 14.02 | 14.13 | 13.80 | 13.86 | 1537955 |
2010-12-01 | 14.22 | 14.30 | 14.03 | 14.19 | 1404510 |
2010-12-02 | 14.22 | 15.05 | 14.22 | 14.95 | 2264858 |
2010-12-03 | 14.89 | 15.30 | 14.76 | 15.06 | 1958091 |
2010-12-06 | 15.07 | 15.33 | 14.91 | 15.15 | 1261137 |
2010-12-07 | 15.47 | 15.54 | 14.98 | 14.99 | 1784644 |
2010-12-08 | 15.11 | 15.25 | 14.75 | 14.87 | 1194420 |
2010-12-09 | 15.06 | 15.35 | 14.92 | 15.32 | 1185834 |
2010-12-10 | 15.35 | 16.18 | 15.15 | 16.00 | 2219990 |
2010-12-13 | 16.30 | 16.40 | 15.90 | 15.92 | 1658955 |
2010-12-14 | 15.98 | 16.21 | 15.60 | 15.69 | 1202403 |
2010-12-15 | 15.65 | 15.96 | 15.39 | 15.42 | 1295940 |
2010-12-16 | 15.43 | 16.13 | 15.39 | 16.13 | 1545037 |
2010-12-17 | 15.72 | 16.44 | 15.66 | 16.11 | 9394581 |
2010-12-20 | 16.21 | 16.59 | 15.91 | 16.30 | 1467600 |
2010-12-21 | 16.50 | 16.51 | 15.96 | 16.01 | 1723412 |
2010-12-22 | 16.10 | 16.11 | 15.57 | 15.93 | 1752868 |
2010-12-23 | 15.87 | 16.15 | 15.66 | 15.80 | 1079907 |
2010-12-27 | 15.64 | 16.09 | 15.32 | 15.98 | 1239347 |
2010-12-28 | 16.07 | 16.15 | 15.65 | 15.68 | 1232224 |
2010-12-29 | 15.79 | 15.86 | 15.50 | 15.51 | 1088847 |
2010-12-30 | 15.51 | 15.84 | 15.48 | 15.71 | 797498 |
2010-12-31 | 15.69 | 15.72 | 15.52 | 15.53 | 870707 |
2011-01-03 | 15.83 | 16.58 | 15.83 | 16.37 | 2618953 |
2011-01-04 | 16.65 | 17.00 | 16.41 | 16.80 | 2689589 |
2011-01-05 | 16.65 | 17.13 | 16.50 | 16.93 | 1960879 |
2011-01-06 | 17.09 | 17.14 | 16.55 | 16.78 | 1860730 |
2011-01-07 | 16.57 | 16.87 | 16.17 | 16.69 | 1659508 |
2011-01-10 | 16.71 | 16.75 | 16.25 | 16.54 | 1704819 |
2011-01-11 | 16.62 | 16.90 | 16.45 | 16.73 | 1430440 |
2011-01-12 | 16.95 | 16.95 | 16.46 | 16.73 | 1706835 |
2011-01-13 | 16.77 | 16.86 | 16.38 | 16.47 | 1193798 |
2011-01-14 | 16.10 | 16.22 | 15.69 | 15.72 | 2599280 |
2011-01-18 | 15.70 | 15.97 | 15.66 | 15.96 | 1040971 |
2011-01-19 | 15.99 | 16.13 | 15.00 | 15.01 | 2437433 |
2011-01-20 | 14.85 | 14.90 | 14.18 | 14.54 | 3408687 |
2011-01-21 | 14.63 | 14.84 | 14.01 | 14.02 | 1933702 |
2011-01-24 | 14.03 | 14.70 | 14.02 | 14.56 | 1811274 |
2011-01-25 | 14.50 | 14.53 | 13.90 | 14.24 | 1448272 |
2011-01-26 | 14.43 | 15.00 | 14.36 | 15.00 | 1876763 |
2011-01-27 | 15.00 | 15.00 | 14.41 | 14.65 | 1411392 |
2011-01-28 | 14.67 | 14.85 | 14.22 | 14.29 | 1584727 |
2011-01-31 | 14.40 | 14.90 | 14.33 | 14.87 | 1531705 |
2011-02-01 | 15.15 | 15.75 | 15.09 | 15.63 | 3032818 |
2011-02-02 | 15.57 | 15.69 | 15.23 | 15.24 | 1414493 |
2011-02-03 | 15.20 | 15.27 | 14.79 | 15.05 | 1996889 |
2011-02-04 | 15.14 | 15.19 | 14.80 | 14.93 | 1862448 |
2011-02-07 | 15.05 | 15.54 | 15.01 | 15.26 | 1557222 |
2011-02-08 | 15.32 | 15.68 | 15.20 | 15.68 | 2127627 |
2011-02-09 | 15.47 | 15.55 | 15.10 | 15.17 | 1816116 |
2011-02-10 | 14.88 | 15.52 | 14.75 | 15.41 | 1599633 |
2011-02-11 | 15.33 | 15.88 | 15.20 | 15.83 | 1679326 |
2011-02-14 | 15.89 | 16.25 | 15.75 | 15.83 | 2371947 |
2011-02-15 | 15.75 | 15.82 | 15.39 | 15.45 | 2881578 |
2011-02-16 | 16.50 | 17.48 | 16.30 | 17.38 | 6469101 |
2011-02-17 | 17.38 | 17.71 | 17.02 | 17.45 | 3523690 |
2011-02-18 | 17.71 | 17.71 | 16.80 | 16.98 | 1962725 |
2011-02-22 | 16.65 | 17.15 | 16.06 | 16.12 | 2138618 |
2011-02-23 | 16.17 | 16.37 | 15.24 | 15.90 | 2958502 |
2011-02-24 | 15.69 | 16.30 | 15.69 | 16.08 | 1698489 |
2011-02-25 | 16.22 | 16.46 | 15.89 | 16.16 | 2246527 |
2011-02-28 | 16.73 | 17.23 | 16.66 | 16.95 | 3114145 |
2011-03-01 | 16.82 | 16.89 | 15.84 | 15.88 | 2959218 |
2011-03-02 | 15.95 | 16.33 | 15.68 | 15.72 | 1589113 |
2011-03-03 | 16.19 | 16.46 | 16.10 | 16.39 | 1446976 |
2011-03-04 | 16.42 | 16.70 | 16.11 | 16.70 | 2066627 |
2011-03-07 | 16.72 | 16.82 | 16.14 | 16.58 | 2568186 |
2011-03-08 | 16.53 | 16.90 | 16.05 | 16.81 | 1714038 |
2011-03-09 | 16.67 | 16.88 | 16.41 | 16.80 | 2429565 |
2011-03-10 | 16.35 | 16.81 | 15.92 | 16.60 | 3178872 |
2011-03-11 | 16.43 | 17.25 | 16.20 | 17.13 | 2159656 |
2011-03-14 | 17.15 | 17.44 | 16.81 | 17.19 | 1748426 |
2011-03-15 | 16.33 | 17.23 | 16.16 | 17.01 | 1847356 |
2011-03-16 | 17.00 | 17.23 | 16.28 | 16.51 | 1932570 |
2011-03-17 | 17.01 | 17.14 | 16.71 | 16.81 | 1303300 |
2011-03-18 | 17.09 | 17.15 | 16.70 | 16.94 | 3669173 |
2011-03-21 | 17.20 | 17.35 | 17.03 | 17.24 | 1806244 |
2011-03-22 | 17.28 | 17.55 | 17.03 | 17.23 | 1224659 |
2011-03-23 | 17.10 | 18.24 | 17.10 | 17.97 | 2217252 |
2011-03-24 | 18.25 | 18.32 | 17.68 | 17.94 | 2014023 |
2011-03-25 | 18.17 | 18.58 | 17.85 | 18.13 | 1729772 |
2011-03-28 | 18.15 | 18.46 | 18.05 | 18.05 | 1028927 |
2011-03-29 | 18.04 | 18.60 | 17.95 | 18.59 | 1161952 |
2011-03-30 | 18.87 | 19.00 | 18.20 | 18.65 | 1713031 |
2011-03-31 | 18.60 | 18.92 | 18.55 | 18.68 | 1093251 |
2011-04-01 | 18.92 | 19.17 | 18.73 | 18.93 | 1315631 |
2011-04-04 | 19.01 | 19.23 | 18.95 | 19.17 | 1170842 |
2011-04-05 | 19.05 | 20.39 | 19.02 | 20.06 | 1980520 |
2011-04-06 | 20.21 | 20.76 | 20.03 | 20.17 | 1577998 |
2011-04-07 | 20.25 | 20.69 | 20.01 | 20.22 | 1329883 |
2011-04-08 | 20.63 | 20.64 | 19.92 | 19.98 | 957958 |
2011-04-11 | 20.16 | 20.48 | 19.50 | 19.65 | 1458958 |
2011-04-12 | 19.00 | 19.17 | 18.27 | 18.34 | 2484111 |
2011-04-13 | 18.66 | 18.85 | 17.83 | 18.23 | 1819215 |
2011-04-14 | 18.18 | 18.28 | 17.76 | 18.04 | 2088414 |
2011-04-15 | 17.98 | 18.38 | 17.80 | 18.34 | 1907167 |
2011-04-18 | 17.84 | 18.05 | 17.56 | 17.79 | 1975645 |
2011-04-19 | 17.91 | 18.17 | 17.63 | 18.13 | 1802226 |
2011-04-20 | 18.72 | 18.92 | 18.52 | 18.84 | 1401330 |
2011-04-21 | 19.14 | 19.29 | 18.89 | 19.04 | 1800671 |
2011-04-25 | 19.03 | 20.17 | 19.03 | 20.05 | 2697692 |
2011-04-26 | 20.07 | 20.24 | 19.54 | 20.05 | 2401561 |
2011-04-27 | 20.05 | 20.23 | 19.48 | 20.13 | 2598303 |
2011-04-28 | 20.13 | 20.38 | 19.82 | 19.94 | 1901948 |
2011-04-29 | 19.93 | 20.12 | 19.70 | 19.98 | 1712046 |
2011-05-02 | 20.19 | 20.56 | 19.73 | 19.86 | 1654707 |
2011-05-03 | 19.85 | 20.26 | 19.47 | 19.74 | 2731554 |
2011-05-04 | 18.41 | 18.57 | 16.45 | 16.52 | 6804867 |
2011-05-05 | 16.47 | 17.10 | 16.22 | 16.27 | 2898867 |
2011-05-06 | 16.55 | 17.30 | 16.32 | 16.72 | 3416769 |
2011-05-09 | 16.97 | 17.16 | 16.57 | 17.05 | 1825888 |
2011-05-10 | 17.25 | 17.38 | 16.88 | 17.01 | 1635367 |
2011-05-11 | 16.91 | 16.92 | 16.05 | 16.18 | 2487778 |
2011-05-12 | 16.08 | 16.59 | 15.81 | 16.39 | 2064217 |
2011-05-13 | 16.37 | 16.50 | 15.63 | 15.70 | 1717683 |
2011-05-16 | 15.62 | 16.54 | 15.45 | 16.05 | 2038026 |
2011-05-17 | 15.94 | 16.10 | 15.42 | 15.74 | 1571254 |
2011-05-18 | 15.91 | 16.14 | 15.73 | 15.85 | 2268446 |
2011-05-19 | 15.87 | 16.10 | 15.34 | 15.56 | 2259830 |
2011-05-20 | 15.45 | 15.73 | 15.20 | 15.42 | 1595977 |
2011-05-23 | 15.09 | 15.26 | 14.88 | 15.18 | 1923033 |
2011-05-24 | 15.39 | 15.85 | 15.21 | 15.36 | 2415606 |
2011-05-25 | 15.38 | 15.77 | 15.29 | 15.60 | 979855 |
2011-05-26 | 15.55 | 15.76 | 15.37 | 15.65 | 856984 |
2011-05-27 | 15.75 | 16.00 | 15.72 | 15.88 | 912996 |
2011-05-31 | 16.13 | 16.23 | 15.61 | 16.14 | 1140393 |
2011-06-01 | 16.08 | 16.11 | 14.88 | 14.98 | 3537819 |
2011-06-02 | 15.05 | 15.64 | 15.04 | 15.46 | 1612455 |
2011-06-03 | 15.07 | 15.31 | 14.90 | 14.95 | 1520552 |
2011-06-06 | 15.00 | 15.34 | 14.66 | 14.68 | 1770689 |
2011-06-07 | 14.92 | 15.19 | 14.69 | 14.70 | 2337483 |
2011-06-08 | 14.65 | 14.76 | 14.22 | 14.30 | 1885453 |
2011-06-09 | 14.46 | 14.60 | 14.25 | 14.54 | 1583849 |
2011-06-10 | 14.39 | 14.86 | 14.32 | 14.64 | 1637814 |
2011-06-13 | 14.79 | 14.79 | 14.07 | 14.41 | 2162281 |
2011-06-14 | 14.61 | 15.02 | 14.61 | 14.87 | 1292105 |
2011-06-15 | 14.57 | 14.88 | 14.16 | 14.28 | 1466393 |
2011-06-16 | 14.28 | 14.42 | 13.60 | 13.97 | 1837786 |
2011-06-17 | 14.36 | 14.45 | 13.91 | 14.01 | 1796849 |
2011-06-20 | 13.94 | 14.15 | 13.82 | 13.95 | 1023665 |
2011-06-21 | 14.14 | 14.54 | 14.06 | 14.50 | 1294319 |
2011-06-22 | 14.48 | 14.94 | 14.40 | 14.59 | 1065429 |
2011-06-23 | 14.33 | 14.40 | 13.80 | 14.40 | 2729283 |
2011-06-24 | 14.48 | 14.68 | 14.11 | 14.22 | 3176128 |
2011-06-27 | 14.27 | 14.58 | 14.06 | 14.51 | 1239818 |
2011-06-28 | 14.61 | 15.01 | 14.56 | 15.00 | 1247926 |
2011-06-29 | 15.12 | 15.69 | 14.94 | 15.51 | 1650335 |
2011-06-30 | 15.59 | 15.84 | 15.54 | 15.65 | 1316282 |
2011-07-01 | 15.71 | 16.11 | 15.35 | 16.08 | 1553459 |
2011-07-05 | 16.03 | 16.10 | 15.82 | 15.98 | 1273322 |
2011-07-06 | 15.96 | 15.96 | 15.65 | 15.87 | 945007 |
2011-07-07 | 16.15 | 16.55 | 16.02 | 16.34 | 1162510 |
2011-07-08 | 15.93 | 16.05 | 15.50 | 15.81 | 1569687 |
2011-07-11 | 15.53 | 15.63 | 15.01 | 15.14 | 1258292 |
2011-07-12 | 15.09 | 15.26 | 14.84 | 14.92 | 1062196 |
2011-07-13 | 15.03 | 15.44 | 14.69 | 14.74 | 2136400 |
2011-07-14 | 14.84 | 14.95 | 13.65 | 13.70 | 3494061 |
2011-07-15 | 13.92 | 14.17 | 13.57 | 14.09 | 2322612 |
2011-07-18 | 14.01 | 14.31 | 13.73 | 13.85 | 1529073 |
2011-07-19 | 14.57 | 14.58 | 13.96 | 14.09 | 1729045 |
2011-07-20 | 14.12 | 14.40 | 14.01 | 14.24 | 1269961 |
2011-07-21 | 14.32 | 14.47 | 14.22 | 14.45 | 1035224 |
2011-07-22 | 14.40 | 14.58 | 14.34 | 14.50 | 854340 |
2011-07-25 | 14.28 | 14.51 | 14.23 | 14.27 | 790370 |
2011-07-26 | 14.01 | 14.13 | 13.70 | 14.01 | 1456746 |
2011-07-27 | 13.87 | 13.94 | 13.18 | 13.22 | 1775657 |
2011-07-28 | 13.31 | 13.31 | 12.96 | 12.99 | 1450814 |
2011-07-29 | 12.78 | 13.26 | 12.52 | 13.02 | 1656919 |
2011-08-01 | 13.32 | 13.40 | 12.48 | 12.62 | 1650923 |
2011-08-02 | 12.55 | 12.77 | 11.92 | 11.97 | 1851722 |
2011-08-03 | 12.03 | 12.25 | 11.42 | 11.97 | 1545616 |
2011-08-04 | 11.75 | 11.75 | 10.74 | 10.79 | 2731879 |
2011-08-05 | 11.11 | 11.51 | 10.27 | 10.72 | 3126114 |
2011-08-08 | 10.10 | 10.36 | 8.72 | 8.79 | 3669656 |
2011-08-09 | 9.24 | 10.17 | 9.07 | 10.17 | 3985162 |
2011-08-10 | 9.84 | 10.08 | 9.38 | 9.41 | 3367206 |
2011-08-11 | 9.52 | 10.80 | 9.25 | 10.57 | 4142013 |
2011-08-12 | 10.96 | 11.47 | 10.86 | 11.02 | 3547751 |
2011-08-15 | 11.54 | 11.67 | 11.37 | 11.54 | 1469788 |
2011-08-16 | 11.27 | 11.37 | 10.90 | 11.00 | 2628795 |
2011-08-17 | 11.13 | 11.34 | 10.90 | 11.02 | 1548926 |
2011-08-18 | 10.47 | 10.61 | 10.07 | 10.21 | 1965682 |
2011-08-19 | 9.92 | 11.00 | 9.83 | 10.08 | 2713429 |
2011-08-22 | 10.57 | 10.78 | 9.96 | 10.05 | 1495295 |
2011-08-23 | 10.14 | 10.78 | 9.95 | 10.77 | 1786281 |
2011-08-24 | 10.71 | 11.09 | 10.55 | 11.02 | 1723933 |
2011-08-25 | 11.12 | 11.17 | 10.65 | 10.70 | 1665827 |
2011-08-26 | 10.51 | 11.22 | 10.41 | 11.11 | 1448288 |
2011-08-29 | 11.38 | 11.89 | 11.35 | 11.88 | 1044695 |
2011-08-30 | 11.64 | 12.02 | 11.51 | 11.79 | 1496425 |
2011-08-31 | 12.09 | 12.54 | 11.94 | 12.17 | 2091800 |
2011-09-01 | 12.12 | 12.28 | 11.46 | 11.49 | 2187899 |
2011-09-02 | 11.08 | 11.29 | 10.92 | 11.09 | 1445255 |
2011-09-06 | 10.57 | 10.95 | 10.40 | 10.93 | 1350043 |
2011-09-07 | 11.12 | 11.75 | 11.12 | 11.65 | 1482367 |
2011-09-08 | 11.51 | 11.74 | 11.10 | 11.18 | 1132975 |
2011-09-09 | 11.05 | 11.19 | 10.67 | 10.89 | 1891506 |
2011-09-12 | 10.60 | 11.10 | 10.48 | 10.87 | 1339523 |
2011-09-13 | 10.94 | 11.19 | 10.79 | 11.08 | 1336243 |
2011-09-14 | 11.24 | 11.40 | 10.75 | 11.18 | 1260005 |
2011-09-15 | 11.36 | 11.54 | 11.20 | 11.50 | 914859 |
2011-09-16 | 11.57 | 11.65 | 11.22 | 11.52 | 1722789 |
2011-09-19 | 11.17 | 11.30 | 10.80 | 11.19 | 998596 |
2011-09-20 | 11.19 | 11.29 | 10.55 | 10.57 | 1311192 |
2011-09-21 | 10.56 | 10.65 | 9.85 | 9.86 | 1434913 |
2011-09-22 | 9.49 | 9.54 | 8.94 | 9.20 | 2097323 |
2011-09-23 | 9.03 | 9.42 | 8.97 | 9.17 | 1133144 |
2011-09-26 | 9.30 | 9.38 | 8.83 | 9.37 | 1483291 |
2011-09-27 | 9.68 | 10.46 | 9.60 | 9.93 | 1840889 |
2011-09-28 | 10.01 | 10.15 | 8.99 | 9.04 | 1960193 |
2011-09-29 | 9.35 | 9.51 | 9.01 | 9.39 | 2080074 |
2011-09-30 | 9.13 | 9.26 | 8.81 | 8.94 | 1401002 |
2011-10-03 | 8.55 | 8.63 | 7.85 | 7.90 | 2849723 |
2011-10-04 | 7.58 | 8.38 | 7.25 | 8.35 | 2525337 |
2011-10-05 | 8.31 | 9.00 | 8.06 | 8.98 | 1996264 |
2011-10-06 | 9.01 | 9.48 | 8.88 | 9.28 | 2177421 |
2011-10-07 | 9.49 | 9.49 | 8.70 | 9.03 | 1862698 |
2011-10-10 | 9.40 | 9.56 | 9.28 | 9.56 | 1257766 |
2011-10-11 | 9.38 | 9.96 | 9.30 | 9.90 | 1370723 |
2011-10-12 | 9.80 | 10.29 | 9.63 | 10.10 | 1673824 |
2011-10-13 | 9.97 | 10.10 | 9.66 | 9.89 | 1523982 |
2011-10-14 | 10.13 | 10.34 | 9.74 | 9.90 | 1810076 |
2011-10-17 | 9.72 | 9.78 | 9.20 | 9.23 | 1319665 |
2011-10-18 | 9.21 | 9.95 | 8.80 | 9.86 | 2045481 |
2011-10-19 | 9.78 | 9.88 | 9.19 | 9.28 | 1542141 |
2011-10-20 | 9.21 | 9.50 | 9.00 | 9.39 | 1590812 |
2011-10-21 | 9.67 | 9.79 | 9.32 | 9.62 | 1642333 |
2011-10-24 | 9.77 | 10.59 | 9.75 | 10.55 | 2221674 |
2011-10-25 | 10.38 | 10.50 | 10.06 | 10.16 | 2773029 |
2011-10-26 | 10.00 | 10.47 | 9.43 | 9.85 | 3467478 |
2011-10-27 | 10.44 | 11.95 | 10.44 | 11.71 | 3621199 |
2011-10-28 | 11.63 | 12.30 | 11.49 | 12.13 | 2129172 |
2011-10-31 | 11.71 | 11.71 | 11.15 | 11.16 | 1539951 |
2011-11-01 | 10.65 | 10.81 | 10.25 | 10.58 | 2595763 |
2011-11-02 | 10.91 | 11.36 | 10.77 | 11.13 | 1513405 |
2011-11-03 | 11.50 | 11.73 | 11.03 | 11.63 | 1717315 |
2011-11-04 | 11.51 | 11.87 | 11.25 | 11.72 | 1109715 |
2011-11-07 | 11.61 | 11.99 | 11.25 | 11.46 | 1395718 |
2011-11-08 | 11.66 | 11.73 | 11.04 | 11.29 | 2455776 |
2011-11-09 | 10.76 | 10.85 | 10.26 | 10.39 | 2740495 |
2011-11-10 | 10.65 | 10.80 | 10.28 | 10.57 | 1506949 |
2011-11-11 | 10.78 | 11.25 | 10.74 | 11.01 | 1077702 |
2011-11-14 | 10.71 | 11.04 | 10.63 | 10.81 | 1233234 |
2011-11-15 | 10.67 | 11.19 | 10.65 | 11.08 | 1068387 |
2011-11-16 | 10.81 | 10.94 | 10.31 | 10.37 | 1967171 |
2011-11-17 | 10.31 | 10.37 | 9.50 | 9.66 | 2669692 |
2011-11-18 | 9.73 | 9.89 | 9.43 | 9.52 | 1323393 |
2011-11-21 | 9.15 | 9.26 | 8.60 | 8.90 | 2159113 |
2011-11-22 | 8.99 | 9.04 | 8.38 | 8.81 | 2358608 |
2011-11-23 | 8.64 | 8.67 | 8.12 | 8.17 | 2822794 |
2011-11-25 | 8.04 | 8.31 | 7.79 | 7.89 | 1209995 |
2011-11-28 | 8.53 | 8.70 | 8.40 | 8.53 | 2186241 |
2011-11-29 | 8.59 | 8.59 | 8.27 | 8.53 | 1495218 |
2011-11-30 | 9.12 | 9.63 | 9.10 | 9.63 | 2862221 |
2011-12-01 | 9.45 | 9.69 | 9.29 | 9.51 | 1696672 |
2011-12-02 | 9.78 | 9.89 | 9.49 | 9.55 | 1712316 |
2011-12-05 | 9.86 | 10.19 | 9.70 | 10.04 | 2078984 |
2011-12-06 | 9.99 | 10.30 | 9.77 | 10.12 | 1669951 |
2011-12-07 | 9.94 | 10.40 | 9.87 | 10.33 | 2015476 |
2011-12-08 | 10.16 | 10.32 | 9.66 | 9.73 | 1771335 |
2011-12-09 | 9.79 | 10.27 | 9.76 | 10.17 | 1736220 |
2011-12-12 | 9.75 | 9.79 | 9.45 | 9.68 | 2001645 |
2011-12-13 | 9.79 | 9.92 | 9.04 | 9.15 | 1672218 |
2011-12-14 | 9.12 | 9.12 | 8.68 | 8.72 | 3515622 |
2011-12-15 | 8.98 | 9.08 | 8.50 | 8.57 | 1812556 |
2011-12-16 | 8.73 | 8.83 | 8.44 | 8.64 | 2558472 |
2011-12-19 | 8.68 | 8.68 | 8.06 | 8.16 | 1983892 |
2011-12-20 | 8.46 | 8.63 | 8.40 | 8.62 | 1699889 |
2011-12-21 | 8.56 | 8.71 | 8.37 | 8.67 | 1437073 |
2011-12-22 | 8.69 | 9.00 | 8.69 | 8.88 | 1246022 |
2011-12-23 | 8.94 | 8.94 | 8.76 | 8.84 | 672912 |
2011-12-27 | 8.79 | 8.87 | 8.70 | 8.73 | 640701 |
2011-12-28 | 8.74 | 8.77 | 8.18 | 8.27 | 1654933 |
2011-12-29 | 8.32 | 8.48 | 8.25 | 8.37 | 821892 |
2011-12-30 | 8.37 | 8.62 | 8.29 | 8.51 | 830288 |
2012-01-03 | 8.89 | 9.20 | 8.85 | 9.12 | 1963306 |
2012-01-04 | 9.05 | 9.26 | 8.75 | 9.15 | 1487709 |
2012-01-05 | 9.03 | 9.19 | 8.80 | 8.99 | 1107512 |
2012-01-06 | 9.00 | 9.24 | 8.84 | 9.03 | 1714499 |
2012-01-09 | 9.06 | 9.25 | 8.97 | 9.09 | 1297470 |
2012-01-10 | 9.48 | 9.68 | 9.35 | 9.40 | 1252134 |
2012-01-11 | 9.36 | 9.75 | 9.36 | 9.68 | 1092525 |
2012-01-12 | 9.75 | 9.89 | 9.53 | 9.89 | 1221173 |
2012-01-13 | 9.72 | 9.72 | 9.43 | 9.59 | 1079807 |
2012-01-17 | 9.79 | 9.96 | 9.42 | 9.48 | 1123612 |
2012-01-18 | 9.49 | 9.88 | 9.41 | 9.87 | 830173 |
2012-01-19 | 9.99 | 10.47 | 9.98 | 10.13 | 1188779 |
2012-01-20 | 10.09 | 10.24 | 9.94 | 10.12 | 835734 |
2012-01-23 | 10.10 | 10.48 | 10.05 | 10.34 | 1279899 |
2012-01-24 | 10.18 | 10.42 | 10.03 | 10.38 | 828536 |
2012-01-25 | 10.36 | 11.00 | 10.24 | 10.92 | 1763491 |
2012-01-26 | 11.05 | 11.23 | 10.62 | 10.73 | 1658128 |
2012-01-27 | 10.66 | 10.99 | 10.53 | 10.91 | 920768 |
2012-01-30 | 10.59 | 10.84 | 10.52 | 10.62 | 1170151 |
2012-01-31 | 10.77 | 10.82 | 9.80 | 10.03 | 2962374 |
2012-02-01 | 10.30 | 10.49 | 10.06 | 10.34 | 1373243 |
2012-02-02 | 10.22 | 10.88 | 10.22 | 10.62 | 1076333 |
2012-02-03 | 10.90 | 11.03 | 10.76 | 10.98 | 1381754 |
2012-02-06 | 10.80 | 11.08 | 10.80 | 10.97 | 680425 |
2012-02-07 | 11.00 | 11.07 | 10.56 | 10.77 | 1023909 |
2012-02-08 | 10.87 | 11.29 | 10.82 | 11.06 | 1320096 |
2012-02-09 | 11.14 | 11.30 | 11.05 | 11.15 | 1516069 |
2012-02-10 | 10.91 | 10.92 | 10.46 | 10.58 | 1486941 |
2012-02-13 | 10.78 | 10.88 | 10.48 | 10.66 | 878939 |
2012-02-14 | 10.55 | 10.62 | 10.15 | 10.34 | 1284881 |
2012-02-15 | 10.43 | 10.54 | 10.06 | 10.13 | 1431718 |
2012-02-16 | 10.13 | 10.64 | 10.09 | 10.64 | 1406275 |
2012-02-17 | 10.73 | 10.77 | 10.36 | 10.44 | 1099664 |
2012-02-21 | 10.52 | 10.86 | 10.40 | 10.67 | 1701091 |
2012-02-22 | 10.63 | 10.81 | 10.46 | 10.53 | 1505907 |
2012-02-23 | 10.55 | 10.73 | 10.35 | 10.73 | 1352546 |
2012-02-24 | 10.45 | 10.77 | 10.40 | 10.46 | 1640981 |
2012-02-27 | 10.27 | 10.42 | 10.00 | 10.00 | 1607441 |
2012-02-28 | 10.00 | 10.19 | 9.92 | 10.11 | 1298091 |
2012-02-29 | 10.19 | 10.37 | 9.81 | 9.82 | 1884016 |
2012-03-01 | 9.98 | 10.23 | 9.88 | 10.13 | 1946931 |
2012-03-02 | 10.14 | 10.22 | 9.83 | 9.88 | 1617062 |
2012-03-05 | 9.84 | 9.85 | 9.16 | 9.28 | 1749302 |
2012-03-06 | 9.05 | 9.07 | 8.72 | 8.77 | 1541256 |
2012-03-07 | 8.89 | 8.93 | 8.65 | 8.79 | 1291772 |
2012-03-08 | 8.94 | 9.06 | 8.70 | 8.83 | 1313031 |
2012-03-09 | 8.83 | 9.42 | 8.82 | 9.12 | 1527242 |
2012-03-12 | 9.09 | 9.31 | 8.80 | 8.83 | 1269976 |
2012-03-13 | 8.98 | 9.20 | 8.93 | 9.16 | 1684704 |
2012-03-14 | 9.23 | 9.25 | 8.79 | 8.83 | 1894590 |
2012-03-15 | 8.87 | 9.14 | 8.77 | 9.03 | 1530510 |
2012-03-16 | 9.06 | 9.69 | 9.05 | 9.55 | 2866167 |
2012-03-19 | 9.54 | 9.96 | 9.48 | 9.67 | 1548480 |
2012-03-20 | 9.50 | 9.51 | 9.18 | 9.34 | 1334191 |
2012-03-21 | 9.42 | 9.54 | 9.19 | 9.40 | 1093472 |
2012-03-22 | 9.21 | 9.24 | 8.92 | 9.11 | 1648357 |
2012-03-23 | 9.00 | 9.35 | 9.00 | 9.21 | 1261545 |
2012-03-26 | 9.39 | 9.45 | 9.13 | 9.29 | 836356 |
2012-03-27 | 9.35 | 9.49 | 9.02 | 9.04 | 978267 |
2012-03-28 | 8.99 | 9.05 | 8.65 | 8.74 | 1894285 |
2012-03-29 | 8.66 | 8.92 | 8.57 | 8.91 | 1238275 |
2012-03-30 | 9.01 | 9.10 | 8.75 | 8.88 | 846210 |
2012-04-02 | 8.82 | 9.16 | 8.81 | 9.04 | 1285664 |
2012-04-03 | 9.01 | 9.11 | 8.62 | 8.79 | 1535648 |
2012-04-04 | 8.60 | 8.61 | 8.33 | 8.43 | 1358365 |
2012-04-05 | 8.38 | 8.54 | 8.22 | 8.27 | 883188 |
2012-04-09 | 8.10 | 8.29 | 7.93 | 8.22 | 1302852 |
2012-04-10 | 8.19 | 8.26 | 7.81 | 7.97 | 1557736 |
2012-04-11 | 8.37 | 8.52 | 8.23 | 8.27 | 1498369 |
2012-04-12 | 8.27 | 8.75 | 8.27 | 8.71 | 1457234 |
2012-04-13 | 8.63 | 8.63 | 8.12 | 8.15 | 1319777 |
2012-04-16 | 8.27 | 8.38 | 8.07 | 8.22 | 843460 |
2012-04-17 | 8.29 | 8.63 | 8.26 | 8.40 | 1152808 |
2012-04-18 | 8.37 | 8.47 | 8.14 | 8.16 | 899928 |
2012-04-19 | 8.18 | 8.39 | 8.10 | 8.14 | 1268175 |
2012-04-20 | 8.27 | 8.38 | 8.07 | 8.11 | 851011 |
2012-04-23 | 7.95 | 8.03 | 7.82 | 8.03 | 1201669 |
2012-04-24 | 8.03 | 8.19 | 7.90 | 8.11 | 958965 |
2012-04-25 | 8.70 | 9.16 | 8.56 | 9.07 | 3564954 |
2012-04-26 | 9.05 | 9.24 | 8.91 | 9.08 | 1523372 |
2012-04-27 | 9.10 | 9.21 | 8.83 | 9.10 | 1133955 |
2012-04-30 | 9.11 | 9.31 | 8.98 | 9.20 | 1217850 |
2012-05-01 | 9.26 | 9.46 | 9.18 | 9.22 | 1324937 |
2012-05-02 | 9.08 | 9.13 | 8.88 | 8.93 | 964535 |
2012-05-03 | 8.95 | 8.98 | 8.55 | 8.68 | 1151389 |
2012-05-04 | 8.57 | 8.62 | 8.26 | 8.27 | 1275465 |
2012-05-07 | 8.22 | 8.34 | 8.00 | 8.20 | 998092 |
2012-05-08 | 8.13 | 8.26 | 7.95 | 8.24 | 1072743 |
2012-05-09 | 8.05 | 8.23 | 7.85 | 8.03 | 1570539 |
2012-05-10 | 8.03 | 8.23 | 7.88 | 7.92 | 1242462 |
2012-05-11 | 7.84 | 8.01 | 7.75 | 7.80 | 919610 |
2012-05-14 | 7.71 | 7.73 | 7.51 | 7.54 | 847105 |
2012-05-15 | 7.57 | 7.70 | 7.28 | 7.33 | 959932 |
2012-05-16 | 7.39 | 7.58 | 7.00 | 7.02 | 1244844 |
2012-05-17 | 7.04 | 7.18 | 6.76 | 6.83 | 1530917 |
2012-05-18 | 6.90 | 6.98 | 6.51 | 6.80 | 1762692 |
2012-05-21 | 6.86 | 7.15 | 6.78 | 7.10 | 1152960 |
2012-05-22 | 7.12 | 7.24 | 6.97 | 7.03 | 1610505 |
2012-05-23 | 6.78 | 7.18 | 6.70 | 7.16 | 2288903 |
2012-05-24 | 7.19 | 7.22 | 6.88 | 7.06 | 1512502 |
2012-05-25 | 7.04 | 7.15 | 6.95 | 7.10 | 1077839 |
2012-05-29 | 7.20 | 7.61 | 7.20 | 7.50 | 1178519 |
2012-05-30 | 7.39 | 7.39 | 7.11 | 7.15 | 1322844 |
2012-05-31 | 7.19 | 7.21 | 6.93 | 7.08 | 1474027 |
2012-06-01 | 6.86 | 7.30 | 6.80 | 7.10 | 1537863 |
2012-06-04 | 7.12 | 7.21 | 6.80 | 7.15 | 1649889 |
2012-06-05 | 7.07 | 7.33 | 6.96 | 7.18 | 1204771 |
2012-06-06 | 7.25 | 7.55 | 7.21 | 7.46 | 1048020 |
2012-06-07 | 7.65 | 8.05 | 7.45 | 7.47 | 1543219 |
2012-06-08 | 7.38 | 7.43 | 7.18 | 7.34 | 908852 |
2012-06-11 | 7.59 | 7.88 | 7.02 | 7.03 | 935614 |
2012-06-12 | 7.09 | 7.32 | 7.03 | 7.28 | 1077658 |
2012-06-13 | 7.13 | 7.39 | 7.05 | 7.08 | 1012446 |
2012-06-14 | 6.98 | 7.12 | 6.90 | 7.07 | 1295003 |
2012-06-15 | 7.10 | 7.14 | 6.94 | 7.08 | 2373358 |
2012-06-18 | 7.00 | 7.21 | 6.97 | 7.10 | 1041932 |
2012-06-19 | 7.18 | 7.57 | 7.15 | 7.46 | 1491863 |
2012-06-20 | 7.50 | 7.71 | 7.40 | 7.59 | 1320238 |
2012-06-21 | 7.56 | 7.56 | 7.07 | 7.17 | 1667930 |
2012-06-22 | 7.24 | 7.29 | 7.06 | 7.20 | 952585 |
2012-06-25 | 7.05 | 7.05 | 6.81 | 6.83 | 1075187 |
2012-06-26 | 6.83 | 6.89 | 6.63 | 6.80 | 1036205 |
2012-06-27 | 6.68 | 6.95 | 6.66 | 6.90 | 1432617 |
2012-06-28 | 6.78 | 6.92 | 6.65 | 6.91 | 950151 |
2012-06-29 | 7.13 | 7.38 | 7.09 | 7.33 | 1754859 |
2012-07-02 | 7.37 | 7.41 | 7.17 | 7.40 | 863665 |
2012-07-03 | 7.41 | 7.82 | 7.40 | 7.72 | 1020837 |
2012-07-05 | 7.71 | 7.88 | 7.56 | 7.63 | 1027517 |
2012-07-06 | 7.49 | 7.52 | 7.29 | 7.39 | 895198 |
2012-07-09 | 7.32 | 7.34 | 7.10 | 7.13 | 1216465 |
2012-07-10 | 7.24 | 7.45 | 6.80 | 6.90 | 1252172 |
2012-07-11 | 6.75 | 6.90 | 6.49 | 6.56 | 1893350 |
2012-07-12 | 6.44 | 6.68 | 6.20 | 6.56 | 3667319 |
2012-07-13 | 6.63 | 6.68 | 6.39 | 6.51 | 762267 |
2012-07-16 | 6.50 | 6.50 | 6.35 | 6.40 | 755723 |
2012-07-17 | 6.41 | 6.50 | 6.25 | 6.43 | 3824206 |
2012-07-18 | 6.38 | 6.47 | 6.28 | 6.38 | 897445 |
2012-07-19 | 6.41 | 6.58 | 6.36 | 6.50 | 845855 |
2012-07-20 | 6.41 | 6.43 | 6.19 | 6.23 | 1296999 |
2012-07-23 | 6.09 | 6.15 | 5.90 | 6.10 | 1026921 |
2012-07-24 | 6.15 | 6.23 | 5.85 | 5.93 | 1218808 |
2012-07-25 | 5.93 | 6.09 | 5.62 | 5.63 | 1381008 |
2012-07-26 | 5.77 | 5.79 | 5.55 | 5.60 | 1330562 |
2012-07-27 | 5.68 | 6.20 | 5.52 | 6.10 | 1785987 |
2012-07-30 | 6.13 | 6.22 | 6.02 | 6.13 | 1141740 |
2012-07-31 | 6.12 | 6.31 | 6.06 | 6.11 | 1055590 |
2012-08-01 | 6.16 | 6.25 | 5.99 | 6.00 | 1308661 |
2012-08-02 | 5.96 | 6.19 | 5.75 | 5.87 | 1109224 |
2012-08-03 | 6.03 | 6.29 | 5.94 | 6.11 | 1215751 |
2012-08-06 | 6.13 | 6.48 | 6.11 | 6.45 | 1216586 |
2012-08-07 | 6.50 | 6.68 | 6.39 | 6.53 | 916510 |
2012-08-08 | 6.47 | 6.68 | 6.33 | 6.37 | 801068 |
2012-08-09 | 6.38 | 6.65 | 6.34 | 6.59 | 687996 |
2012-08-10 | 6.57 | 6.57 | 6.33 | 6.51 | 1070407 |
2012-08-13 | 6.51 | 6.57 | 6.26 | 6.34 | 855329 |
2012-08-14 | 6.35 | 6.44 | 6.12 | 6.18 | 880662 |
2012-08-15 | 6.10 | 6.17 | 6.04 | 6.16 | 921180 |
2012-08-16 | 6.14 | 6.47 | 6.11 | 6.35 | 842361 |
2012-08-17 | 6.37 | 6.57 | 6.35 | 6.49 | 917027 |
2012-08-20 | 6.45 | 6.65 | 6.35 | 6.61 | 765855 |
2012-08-21 | 6.63 | 7.17 | 6.63 | 6.80 | 1983452 |
2012-08-22 | 6.75 | 6.84 | 6.65 | 6.80 | 636229 |
2012-08-23 | 6.78 | 6.78 | 6.63 | 6.74 | 940404 |
2012-08-24 | 6.68 | 6.68 | 6.44 | 6.50 | 804552 |
2012-08-27 | 6.54 | 6.55 | 6.20 | 6.22 | 846808 |
2012-08-28 | 6.20 | 6.30 | 6.16 | 6.18 | 793402 |
2012-08-29 | 6.19 | 6.28 | 6.07 | 6.25 | 655464 |
2012-08-30 | 6.20 | 6.24 | 6.10 | 6.15 | 485084 |
2012-08-31 | 6.25 | 6.32 | 6.09 | 6.23 | 699804 |
2012-09-04 | 6.25 | 6.29 | 6.02 | 6.12 | 624837 |
2012-09-05 | 6.10 | 6.19 | 6.04 | 6.14 | 520463 |
2012-09-06 | 6.21 | 6.66 | 6.19 | 6.52 | 1139672 |
2012-09-07 | 6.58 | 7.05 | 6.55 | 6.99 | 1616755 |
2012-09-10 | 7.02 | 7.65 | 6.97 | 7.49 | 2701214 |
2012-09-11 | 7.51 | 7.72 | 7.51 | 7.61 | 1295188 |
2012-09-12 | 7.63 | 7.80 | 7.37 | 7.63 | 1577216 |
2012-09-13 | 7.63 | 8.14 | 7.51 | 7.95 | 2014419 |
2012-09-14 | 8.09 | 8.50 | 8.05 | 8.41 | 1995337 |
2012-09-17 | 8.30 | 8.41 | 8.02 | 8.11 | 1229666 |
2012-09-18 | 8.05 | 8.29 | 7.90 | 8.21 | 1300912 |
2012-09-19 | 8.25 | 8.28 | 7.96 | 8.05 | 1032396 |
2012-09-20 | 7.92 | 7.93 | 7.58 | 7.73 | 1439491 |
2012-09-21 | 7.84 | 7.90 | 7.51 | 7.52 | 3063257 |
2012-09-24 | 7.38 | 7.71 | 7.27 | 7.57 | 1266786 |
2012-09-25 | 7.65 | 7.74 | 7.27 | 7.28 | 1024054 |
2012-09-26 | 7.24 | 7.41 | 7.03 | 7.28 | 1190939 |
2012-09-27 | 7.37 | 7.48 | 7.24 | 7.38 | 983865 |
2012-09-28 | 7.32 | 7.32 | 7.03 | 7.16 | 1182894 |
2012-10-01 | 7.25 | 7.64 | 7.25 | 7.38 | 1347389 |
2012-10-02 | 7.45 | 7.53 | 7.13 | 7.19 | 1197261 |
2012-10-03 | 7.20 | 7.29 | 7.04 | 7.12 | 864119 |
2012-10-04 | 7.19 | 7.48 | 7.11 | 7.39 | 1251709 |
2012-10-05 | 7.40 | 7.65 | 7.26 | 7.32 | 984644 |
2012-10-08 | 7.19 | 7.34 | 7.15 | 7.20 | 712504 |
2012-10-09 | 7.16 | 7.46 | 7.12 | 7.34 | 1139928 |
2012-10-10 | 7.33 | 7.39 | 7.11 | 7.16 | 1137287 |
2012-10-11 | 7.23 | 7.40 | 7.20 | 7.26 | 785261 |
2012-10-12 | 7.25 | 7.32 | 7.03 | 7.09 | 724273 |
2012-10-15 | 7.09 | 7.24 | 6.95 | 7.21 | 885222 |
2012-10-16 | 7.25 | 7.45 | 7.24 | 7.43 | 762338 |
2012-10-17 | 7.46 | 7.78 | 7.35 | 7.73 | 1392581 |
2012-10-18 | 7.68 | 8.00 | 7.58 | 7.89 | 1374777 |
2012-10-19 | 7.80 | 7.87 | 7.51 | 7.60 | 1057639 |
2012-10-22 | 7.55 | 7.80 | 7.50 | 7.74 | 865277 |
2012-10-23 | 7.58 | 7.59 | 7.29 | 7.34 | 1051515 |
2012-10-24 | 7.42 | 7.49 | 7.19 | 7.25 | 772800 |
2012-10-25 | 7.37 | 7.47 | 7.23 | 7.41 | 745683 |
2012-10-26 | 7.41 | 7.58 | 7.23 | 7.34 | 904624 |
2012-10-31 | 7.30 | 7.48 | 7.12 | 7.12 | 898412 |
2012-11-01 | 7.21 | 7.64 | 7.20 | 7.60 | 1149540 |
2012-11-02 | 7.75 | 8.12 | 7.65 | 7.94 | 1882962 |
2012-11-05 | 7.94 | 8.18 | 7.76 | 7.80 | 855855 |
2012-11-06 | 7.87 | 8.20 | 7.86 | 8.05 | 4769781 |
2012-11-07 | 7.87 | 7.89 | 7.40 | 7.45 | 1986961 |
2012-11-08 | 7.45 | 7.53 | 7.26 | 7.38 | 941761 |
2012-11-09 | 7.31 | 7.61 | 7.21 | 7.31 | 1140990 |
2012-11-12 | 7.63 | 7.63 | 7.24 | 7.25 | 1029863 |
2012-11-13 | 7.18 | 7.34 | 7.09 | 7.20 | 751782 |
2012-11-14 | 7.24 | 7.28 | 7.03 | 7.07 | 1063870 |
2012-11-15 | 7.06 | 7.22 | 6.87 | 6.92 | 1096806 |
2012-11-16 | 6.93 | 6.96 | 6.63 | 6.86 | 1050070 |
2012-11-19 | 7.06 | 7.39 | 6.99 | 7.39 | 1048226 |
2012-11-20 | 7.36 | 7.49 | 7.25 | 7.34 | 726727 |
2012-11-21 | 7.25 | 7.37 | 7.22 | 7.29 | 648486 |
2012-11-23 | 7.39 | 7.44 | 7.26 | 7.36 | 265745 |
2012-11-26 | 7.29 | 7.34 | 7.15 | 7.23 | 961445 |
2012-11-27 | 7.21 | 7.41 | 7.15 | 7.31 | 588916 |
2012-11-28 | 7.25 | 7.64 | 7.18 | 7.63 | 786161 |
2012-11-29 | 7.76 | 7.88 | 7.64 | 7.78 | 653080 |
2012-11-30 | 7.78 | 7.90 | 7.71 | 7.77 | 945658 |
2012-12-03 | 7.85 | 7.88 | 7.61 | 7.79 | 677742 |
2012-12-04 | 7.77 | 8.08 | 7.77 | 7.92 | 788416 |
2012-12-05 | 7.98 | 8.15 | 7.81 | 8.09 | 1000020 |
2012-12-06 | 8.09 | 8.16 | 8.00 | 8.11 | 972893 |
2012-12-07 | 8.15 | 8.20 | 7.99 | 8.08 | 658851 |
2012-12-10 | 8.20 | 8.23 | 7.96 | 8.04 | 618988 |
2012-12-11 | 8.11 | 8.25 | 8.04 | 8.23 | 792356 |
2012-12-12 | 8.25 | 8.50 | 8.18 | 8.33 | 842992 |
2012-12-13 | 8.32 | 8.45 | 8.18 | 8.22 | 581497 |
2012-12-14 | 8.19 | 8.62 | 8.19 | 8.46 | 1007741 |
2012-12-17 | 8.49 | 8.59 | 8.31 | 8.39 | 1145770 |
2012-12-18 | 8.40 | 8.72 | 8.35 | 8.68 | 873224 |
2012-12-19 | 8.67 | 8.84 | 8.59 | 8.63 | 1131788 |
2012-12-20 | 8.63 | 8.67 | 8.46 | 8.53 | 783487 |
2012-12-21 | 8.21 | 8.33 | 8.07 | 8.30 | 1266211 |
2012-12-24 | 8.29 | 8.35 | 8.19 | 8.31 | 304790 |
2012-12-26 | 8.35 | 8.57 | 8.35 | 8.48 | 567714 |
2012-12-27 | 8.48 | 8.52 | 8.15 | 8.34 | 583605 |
2012-12-28 | 8.28 | 8.29 | 8.12 | 8.19 | 645185 |
2012-12-31 | 8.18 | 8.77 | 8.18 | 8.76 | 1062933 |
2013-01-02 | 9.12 | 9.60 | 9.10 | 9.52 | 2042237 |
2013-01-03 | 9.48 | 9.60 | 9.06 | 9.15 | 1189754 |
2013-01-04 | 9.18 | 9.66 | 9.16 | 9.59 | 1176668 |
2013-01-07 | 9.47 | 9.70 | 9.40 | 9.65 | 1269778 |
2013-01-08 | 9.55 | 9.65 | 9.33 | 9.40 | 577640 |
2013-01-09 | 9.54 | 9.59 | 9.24 | 9.38 | 702530 |
2013-01-10 | 9.48 | 9.61 | 9.43 | 9.52 | 685836 |
2013-01-11 | 9.29 | 9.32 | 8.56 | 8.62 | 2704215 |
2013-01-14 | 8.64 | 8.89 | 8.63 | 8.80 | 788092 |
2013-01-15 | 8.79 | 8.85 | 8.70 | 8.80 | 538695 |
2013-01-16 | 8.74 | 8.79 | 8.54 | 8.71 | 672676 |
2013-01-17 | 8.76 | 8.96 | 8.65 | 8.95 | 867791 |
2013-01-18 | 8.96 | 8.98 | 8.70 | 8.84 | 559918 |
2013-01-22 | 8.83 | 8.98 | 8.69 | 8.95 | 602734 |
2013-01-23 | 8.96 | 8.98 | 8.78 | 8.86 | 673621 |
2013-01-24 | 8.85 | 9.03 | 8.75 | 8.87 | 711083 |
2013-01-25 | 8.96 | 8.97 | 8.70 | 8.86 | 472859 |
2013-01-28 | 8.58 | 8.59 | 8.30 | 8.50 | 1709621 |
2013-01-29 | 8.41 | 8.58 | 8.40 | 8.55 | 826291 |
2013-01-30 | 8.58 | 8.74 | 8.38 | 8.45 | 1201608 |
2013-01-31 | 8.50 | 8.62 | 8.31 | 8.60 | 718856 |
2013-02-01 | 8.71 | 8.88 | 8.59 | 8.85 | 908148 |
2013-02-04 | 8.74 | 8.83 | 8.54 | 8.62 | 945119 |
2013-02-05 | 8.70 | 8.78 | 8.64 | 8.68 | 397451 |
2013-02-06 | 8.65 | 8.95 | 8.60 | 8.94 | 2923775 |
2013-02-07 | 8.96 | 9.05 | 8.71 | 8.91 | 809001 |
2013-02-08 | 8.92 | 9.09 | 8.86 | 8.95 | 543868 |
2013-02-11 | 8.93 | 9.02 | 8.80 | 8.96 | 361881 |
2013-02-12 | 8.95 | 9.21 | 8.90 | 9.14 | 746622 |
2013-02-13 | 9.20 | 9.33 | 9.02 | 9.20 | 779317 |
2013-02-14 | 9.14 | 9.55 | 9.12 | 9.50 | 788834 |
2013-02-15 | 9.56 | 9.64 | 9.28 | 9.37 | 730276 |
2013-02-19 | 9.38 | 9.49 | 9.12 | 9.15 | 717023 |
2013-02-20 | 9.14 | 9.19 | 8.60 | 8.64 | 1299845 |
2013-02-21 | 8.60 | 8.83 | 8.46 | 8.83 | 999479 |
2013-02-22 | 8.85 | 8.91 | 8.04 | 8.22 | 2004848 |
2013-02-25 | 8.25 | 8.44 | 8.06 | 8.10 | 1217142 |
2013-02-26 | 8.17 | 8.26 | 8.05 | 8.20 | 1041010 |
2013-02-27 | 8.16 | 8.30 | 8.11 | 8.16 | 861962 |
2013-02-28 | 8.16 | 8.20 | 8.00 | 8.10 | 991660 |
2013-03-01 | 8.00 | 8.06 | 7.86 | 8.01 | 1037119 |
2013-03-04 | 7.93 | 7.99 | 7.77 | 7.83 | 883400 |
2013-03-05 | 7.91 | 8.15 | 7.91 | 8.01 | 1196256 |
2013-03-06 | 8.04 | 8.32 | 7.96 | 8.25 | 809356 |
2013-03-07 | 8.26 | 8.36 | 8.18 | 8.31 | 611681 |
2013-03-08 | 8.39 | 8.60 | 8.30 | 8.48 | 725676 |
2013-03-11 | 8.48 | 8.49 | 8.09 | 8.43 | 884516 |
2013-03-12 | 8.40 | 8.56 | 8.26 | 8.34 | 620842 |
2013-03-13 | 8.30 | 8.36 | 8.13 | 8.19 | 472323 |
2013-03-14 | 8.24 | 8.27 | 8.13 | 8.25 | 536952 |
2013-03-15 | 8.21 | 8.48 | 8.21 | 8.39 | 1235315 |
2013-03-18 | 8.22 | 8.49 | 8.18 | 8.29 | 3656906 |
2013-03-19 | 8.29 | 8.30 | 8.00 | 8.17 | 843270 |
2013-03-20 | 8.27 | 8.27 | 8.10 | 8.21 | 526757 |
2013-03-21 | 8.14 | 8.26 | 8.04 | 8.08 | 519280 |
2013-03-22 | 8.12 | 8.20 | 7.98 | 8.04 | 719593 |
2013-03-25 | 8.13 | 8.15 | 7.90 | 7.97 | 464878 |
2013-03-26 | 7.98 | 8.07 | 7.82 | 7.97 | 640070 |
2013-03-27 | 7.84 | 7.91 | 7.68 | 7.89 | 655668 |
2013-03-28 | 7.87 | 7.90 | 7.72 | 7.74 | 660015 |
2013-04-01 | 7.69 | 7.77 | 7.34 | 7.51 | 1058622 |
2013-04-02 | 7.56 | 7.56 | 7.22 | 7.28 | 670084 |
2013-04-03 | 7.28 | 7.28 | 6.94 | 7.10 | 1362010 |
2013-04-04 | 7.08 | 7.49 | 7.05 | 7.18 | 805100 |
2013-04-05 | 7.02 | 7.26 | 7.02 | 7.23 | 632590 |
2013-04-08 | 7.26 | 7.32 | 7.12 | 7.28 | 542499 |
2013-04-09 | 7.28 | 7.65 | 7.28 | 7.54 | 929138 |
2013-04-10 | 7.53 | 7.63 | 7.43 | 7.61 | 598798 |
2013-04-11 | 7.56 | 7.70 | 7.42 | 7.44 | 682268 |
2013-04-12 | 7.38 | 7.43 | 7.05 | 7.13 | 890620 |
2013-04-15 | 7.00 | 7.00 | 6.43 | 6.61 | 2745909 |
2013-04-16 | 6.74 | 7.00 | 6.68 | 6.70 | 962728 |
2013-04-17 | 6.59 | 6.65 | 6.35 | 6.50 | 1323400 |
2013-04-18 | 6.53 | 6.66 | 6.26 | 6.44 | 1543828 |
2013-04-19 | 6.51 | 6.59 | 6.40 | 6.57 | 704357 |
2013-04-22 | 6.60 | 6.70 | 6.35 | 6.51 | 818037 |
2013-04-23 | 6.57 | 6.60 | 6.40 | 6.53 | 978079 |
2013-04-24 | 6.56 | 6.99 | 6.55 | 6.96 | 831218 |
2013-04-25 | 7.13 | 7.15 | 6.69 | 6.85 | 1246503 |
2013-04-26 | 6.84 | 7.12 | 6.50 | 6.74 | 1339024 |
2013-04-29 | 6.80 | 7.78 | 6.78 | 7.56 | 3135047 |
2013-04-30 | 7.80 | 8.19 | 7.60 | 8.16 | 2548454 |
2013-05-01 | 8.23 | 8.23 | 7.87 | 8.04 | 1718982 |
2013-05-02 | 8.08 | 8.18 | 7.95 | 8.08 | 801727 |
2013-05-03 | 8.23 | 8.69 | 8.23 | 8.64 | 1997159 |
2013-05-06 | 8.64 | 8.66 | 8.44 | 8.63 | 780882 |
2013-05-07 | 8.67 | 8.75 | 8.51 | 8.67 | 891499 |
2013-05-08 | 8.60 | 8.98 | 8.57 | 8.90 | 943343 |
2013-05-09 | 8.81 | 9.08 | 8.70 | 8.90 | 928000 |
2013-05-10 | 8.93 | 8.99 | 8.70 | 8.94 | 679766 |
2013-05-13 | 8.89 | 8.92 | 8.70 | 8.71 | 613286 |
2013-05-14 | 8.65 | 8.80 | 8.56 | 8.63 | 647551 |
2013-05-15 | 8.54 | 8.67 | 8.46 | 8.58 | 670606 |
2013-05-16 | 8.51 | 8.82 | 8.41 | 8.53 | 761100 |
2013-05-17 | 8.60 | 8.80 | 8.51 | 8.75 | 560719 |
2013-05-20 | 8.70 | 9.14 | 8.64 | 9.13 | 810069 |
2013-05-21 | 9.12 | 10.08 | 9.00 | 10.01 | 2381631 |
2013-05-22 | 9.99 | 10.60 | 9.91 | 10.18 | 3562883 |
2013-05-23 | 9.62 | 10.22 | 9.41 | 10.10 | 1792672 |
2013-05-24 | 9.99 | 10.10 | 9.82 | 9.86 | 1085619 |
2013-05-28 | 10.02 | 10.33 | 9.99 | 10.29 | 1446540 |
2013-05-29 | 10.24 | 10.59 | 9.98 | 10.56 | 1956945 |
2013-05-30 | 10.58 | 10.59 | 10.17 | 10.28 | 1128111 |
2013-05-31 | 10.14 | 10.37 | 9.90 | 9.91 | 909545 |
2013-06-03 | 10.00 | 10.29 | 9.86 | 10.24 | 1045479 |
2013-06-04 | 10.18 | 10.35 | 9.96 | 10.05 | 646278 |
2013-06-05 | 10.00 | 10.08 | 9.79 | 9.93 | 734348 |
2013-06-06 | 9.83 | 10.04 | 9.74 | 9.89 | 580044 |
2013-06-07 | 9.91 | 10.05 | 9.64 | 10.03 | 941568 |
2013-06-10 | 9.98 | 10.23 | 9.82 | 10.20 | 863529 |
2013-06-11 | 10.00 | 10.11 | 9.56 | 9.80 | 1470903 |
2013-06-12 | 9.89 | 10.05 | 9.50 | 9.59 | 1046696 |
2013-06-13 | 9.57 | 9.84 | 9.49 | 9.77 | 1022502 |
2013-06-14 | 9.85 | 9.91 | 9.51 | 9.62 | 601913 |
2013-06-17 | 10.00 | 10.10 | 9.91 | 10.05 | 1078467 |
2013-06-18 | 10.03 | 10.31 | 10.00 | 10.06 | 692967 |
2013-06-19 | 9.68 | 9.92 | 9.61 | 9.65 | 1226788 |
2013-06-20 | 9.49 | 9.49 | 9.01 | 9.21 | 1527187 |
2013-06-21 | 9.34 | 9.35 | 9.04 | 9.05 | 1770967 |
2013-06-24 | 8.89 | 9.04 | 8.63 | 8.95 | 1020238 |
2013-06-25 | 9.04 | 9.28 | 9.00 | 9.20 | 823855 |
2013-06-26 | 9.26 | 9.43 | 8.98 | 9.25 | 716507 |
2013-06-27 | 9.25 | 9.50 | 9.21 | 9.46 | 833862 |
2013-06-28 | 9.36 | 9.48 | 9.27 | 9.28 | 841649 |
2013-07-01 | 9.36 | 9.71 | 9.26 | 9.55 | 833378 |
2013-07-02 | 9.50 | 9.56 | 9.08 | 9.46 | 1364796 |
2013-07-03 | 9.26 | 9.33 | 9.02 | 9.13 | 709117 |
2013-07-05 | 9.27 | 9.27 | 8.85 | 9.05 | 519921 |
2013-07-08 | 9.08 | 9.48 | 9.06 | 9.40 | 557076 |
2013-07-09 | 9.53 | 9.88 | 9.50 | 9.72 | 1203147 |
2013-07-10 | 9.71 | 9.99 | 9.70 | 9.85 | 518598 |
2013-07-11 | 10.08 | 10.34 | 10.00 | 10.26 | 1081183 |
2013-07-12 | 10.18 | 10.26 | 9.88 | 9.91 | 941865 |
2013-07-15 | 9.90 | 10.14 | 9.87 | 9.92 | 494613 |
2013-07-16 | 9.99 | 10.27 | 9.99 | 10.13 | 696570 |
2013-07-17 | 10.19 | 10.29 | 10.07 | 10.13 | 557476 |
2013-07-18 | 10.17 | 10.32 | 10.12 | 10.15 | 600087 |
2013-07-19 | 10.13 | 10.20 | 10.04 | 10.14 | 396916 |
2013-07-22 | 10.11 | 10.32 | 10.10 | 10.25 | 539329 |
2013-07-23 | 10.35 | 10.53 | 10.26 | 10.40 | 841406 |
2013-07-24 | 10.40 | 10.40 | 10.07 | 10.23 | 565417 |
2013-07-25 | 10.15 | 10.43 | 10.10 | 10.36 | 422088 |
2013-07-26 | 10.17 | 10.40 | 10.15 | 10.30 | 379203 |
2013-07-29 | 10.26 | 10.26 | 9.85 | 9.86 | 701520 |
2013-07-30 | 9.86 | 9.91 | 9.52 | 9.85 | 497001 |
2013-07-31 | 9.61 | 9.66 | 8.18 | 8.40 | 2287969 |
2013-08-01 | 8.42 | 8.67 | 8.33 | 8.44 | 700465 |
2013-08-02 | 8.39 | 8.51 | 8.27 | 8.38 | 988880 |
2013-08-05 | 8.33 | 8.40 | 8.22 | 8.31 | 756566 |
2013-08-06 | 8.24 | 8.39 | 7.99 | 8.05 | 1033252 |
2013-08-07 | 8.00 | 8.05 | 7.75 | 7.76 | 1179950 |
2013-08-08 | 7.80 | 8.25 | 7.80 | 8.16 | 868120 |
2013-08-09 | 8.17 | 8.76 | 8.17 | 8.61 | 1017651 |
2013-08-12 | 8.51 | 8.96 | 8.37 | 8.70 | 715639 |
2013-08-13 | 8.70 | 8.75 | 8.61 | 8.67 | 531275 |
2013-08-14 | 8.66 | 8.89 | 8.62 | 8.66 | 633501 |
2013-08-15 | 8.53 | 8.85 | 8.40 | 8.82 | 939982 |
2013-08-16 | 8.82 | 8.89 | 8.61 | 8.76 | 679090 |
2013-08-19 | 8.69 | 8.70 | 8.28 | 8.34 | 984657 |
2013-08-20 | 8.33 | 8.41 | 8.18 | 8.26 | 819412 |
2013-08-21 | 8.20 | 8.25 | 7.95 | 7.96 | 802647 |
2013-08-22 | 8.03 | 8.46 | 8.03 | 8.28 | 611128 |
2013-08-23 | 8.30 | 8.46 | 8.22 | 8.46 | 523699 |
2013-08-26 | 8.48 | 8.60 | 8.36 | 8.44 | 407071 |
2013-08-27 | 8.29 | 8.37 | 7.93 | 8.07 | 753837 |
2013-08-28 | 8.06 | 8.29 | 8.05 | 8.13 | 504240 |
2013-08-29 | 8.12 | 8.17 | 7.93 | 7.99 | 521684 |
2013-08-30 | 7.96 | 8.07 | 7.75 | 7.81 | 738916 |
2013-09-03 | 7.99 | 8.15 | 7.76 | 7.91 | 663503 |
2013-09-04 | 7.91 | 7.92 | 7.65 | 7.81 | 1072765 |
2013-09-05 | 7.79 | 8.09 | 7.76 | 7.98 | 609470 |
2013-09-06 | 8.09 | 8.17 | 7.94 | 8.13 | 680941 |
2013-09-09 | 8.17 | 8.44 | 8.15 | 8.40 | 718484 |
2013-09-10 | 8.48 | 8.71 | 8.45 | 8.67 | 656566 |
2013-09-11 | 8.67 | 8.90 | 8.60 | 8.88 | 682273 |
2013-09-12 | 8.74 | 8.85 | 8.23 | 8.31 | 1150103 |
2013-09-13 | 8.31 | 8.39 | 8.13 | 8.17 | 559921 |
2013-09-16 | 8.26 | 8.38 | 8.15 | 8.22 | 496665 |
2013-09-17 | 8.19 | 8.40 | 8.17 | 8.24 | 477294 |
2013-09-18 | 8.21 | 8.70 | 8.20 | 8.64 | 672287 |
2013-09-19 | 8.65 | 8.85 | 8.59 | 8.70 | 740531 |
2013-09-20 | 8.69 | 8.69 | 8.25 | 8.34 | 817846 |
2013-09-23 | 8.34 | 8.59 | 8.34 | 8.39 | 425860 |
2013-09-24 | 8.37 | 8.56 | 8.32 | 8.42 | 332640 |
2013-09-25 | 8.46 | 8.63 | 8.33 | 8.34 | 550411 |
2013-09-26 | 8.39 | 8.54 | 8.38 | 8.53 | 348665 |
2013-09-27 | 8.44 | 8.45 | 8.21 | 8.26 | 470690 |
2013-09-30 | 8.12 | 8.22 | 8.02 | 8.03 | 735355 |
2013-10-01 | 8.05 | 8.30 | 7.94 | 8.12 | 674877 |
2013-10-02 | 8.04 | 8.20 | 8.00 | 8.10 | 429380 |
2013-10-03 | 8.11 | 8.14 | 7.97 | 8.09 | 464746 |
2013-10-04 | 8.10 | 8.20 | 8.04 | 8.11 | 303830 |
2013-10-07 | 7.99 | 8.12 | 7.83 | 7.95 | 472782 |
2013-10-08 | 7.86 | 8.03 | 7.80 | 7.89 | 558175 |
2013-10-09 | 7.95 | 8.23 | 7.92 | 8.20 | 937178 |
2013-10-10 | 8.37 | 8.50 | 8.20 | 8.36 | 702891 |
2013-10-11 | 8.34 | 8.50 | 8.29 | 8.43 | 407953 |
2013-10-14 | 8.18 | 8.74 | 8.18 | 8.66 | 615698 |
2013-10-15 | 8.61 | 8.75 | 8.46 | 8.50 | 852380 |
2013-10-16 | 8.55 | 8.60 | 8.38 | 8.43 | 525009 |
2013-10-17 | 8.41 | 8.60 | 8.35 | 8.39 | 447755 |
2013-10-18 | 8.45 | 8.63 | 8.45 | 8.50 | 550506 |
2013-10-21 | 8.52 | 8.61 | 8.36 | 8.41 | 565027 |
2013-10-22 | 8.49 | 9.89 | 8.41 | 9.89 | 9113208 |
2013-10-23 | 9.78 | 9.88 | 8.93 | 9.07 | 3591611 |
2013-10-24 | 9.11 | 9.26 | 9.00 | 9.08 | 998663 |
2013-10-25 | 9.11 | 9.17 | 8.95 | 9.06 | 707162 |
2013-10-28 | 9.02 | 9.41 | 8.95 | 9.39 | 1077872 |
2013-10-29 | 9.45 | 9.48 | 9.10 | 9.24 | 820354 |
2013-10-30 | 9.26 | 9.32 | 8.91 | 8.97 | 695557 |
2013-10-31 | 8.98 | 9.20 | 8.68 | 8.68 | 937608 |
2013-11-01 | 8.67 | 8.88 | 8.60 | 8.78 | 765112 |
2013-11-04 | 8.87 | 9.26 | 8.87 | 9.26 | 1193151 |
2013-11-05 | 9.27 | 9.48 | 8.28 | 9.38 | 1897164 |
2013-11-06 | 9.47 | 9.53 | 9.28 | 9.29 | 613509 |
2013-11-07 | 9.33 | 9.37 | 8.46 | 8.54 | 1286619 |
2013-11-08 | 8.55 | 9.00 | 8.55 | 8.86 | 750286 |
2013-11-11 | 8.83 | 8.99 | 8.69 | 8.78 | 458846 |
2013-11-12 | 8.72 | 8.73 | 8.36 | 8.54 | 843816 |
2013-11-13 | 8.46 | 8.67 | 8.37 | 8.58 | 443397 |
2013-11-14 | 8.41 | 8.67 | 8.39 | 8.60 | 681913 |
2013-11-15 | 8.64 | 8.80 | 8.60 | 8.64 | 418079 |
2013-11-18 | 8.71 | 8.76 | 8.53 | 8.61 | 473578 |
2013-11-19 | 8.58 | 8.97 | 8.55 | 8.66 | 652955 |
2013-11-20 | 8.69 | 8.78 | 8.56 | 8.58 | 423963 |
2013-11-21 | 8.63 | 8.85 | 8.51 | 8.78 | 674376 |
2013-11-22 | 8.80 | 8.86 | 8.65 | 8.80 | 410846 |
2013-11-25 | 8.79 | 9.02 | 8.76 | 8.96 | 548531 |
2013-11-26 | 8.93 | 8.93 | 8.80 | 8.89 | 426203 |
2013-11-27 | 8.91 | 9.18 | 8.88 | 8.96 | 471253 |
2013-11-29 | 9.00 | 9.14 | 8.97 | 9.00 | 221699 |
2013-12-02 | 8.96 | 9.04 | 8.78 | 8.92 | 625777 |
2013-12-03 | 8.86 | 8.94 | 8.75 | 8.80 | 857939 |
2013-12-04 | 8.73 | 8.96 | 8.61 | 8.75 | 893283 |
2013-12-05 | 8.71 | 8.90 | 8.71 | 8.86 | 377181 |
2013-12-06 | 9.00 | 9.00 | 8.74 | 8.76 | 499461 |
2013-12-09 | 8.76 | 8.96 | 8.66 | 8.93 | 451375 |
2013-12-10 | 8.90 | 9.00 | 8.78 | 8.95 | 396477 |
2013-12-11 | 8.93 | 8.99 | 8.84 | 8.92 | 845744 |
2013-12-12 | 8.90 | 9.11 | 8.81 | 9.04 | 620738 |
2013-12-13 | 9.10 | 9.17 | 8.98 | 9.15 | 578570 |
2013-12-16 | 9.17 | 9.30 | 9.02 | 9.29 | 587571 |
2013-12-17 | 8.52 | 9.27 | 8.49 | 9.18 | 1231311 |
2013-12-18 | 9.24 | 9.35 | 9.11 | 9.22 | 891557 |
2013-12-19 | 9.18 | 9.40 | 9.18 | 9.24 | 879848 |
2013-12-20 | 9.29 | 9.54 | 9.23 | 9.51 | 1432496 |
2013-12-23 | 9.55 | 9.78 | 9.42 | 9.71 | 485613 |
2013-12-24 | 9.74 | 10.01 | 9.72 | 10.00 | 444793 |
2013-12-26 | 10.03 | 10.18 | 9.97 | 9.99 | 671308 |
2013-12-27 | 10.04 | 10.39 | 9.94 | 10.39 | 661731 |
2013-12-30 | 10.35 | 10.47 | 10.19 | 10.20 | 533058 |
2013-12-31 | 10.20 | 10.49 | 10.20 | 10.46 | 616847 |
2014-01-02 | 10.38 | 10.47 | 10.21 | 10.39 | 558375 |
2014-01-03 | 10.42 | 10.45 | 10.27 | 10.35 | 301401 |
2014-01-06 | 10.37 | 10.40 | 10.12 | 10.33 | 412086 |
2014-01-07 | 10.34 | 10.34 | 10.10 | 10.12 | 553155 |
2014-01-08 | 10.10 | 10.18 | 9.94 | 9.97 | 685121 |
2014-01-09 | 9.94 | 10.07 | 9.67 | 10.05 | 786617 |
2014-01-10 | 9.94 | 10.14 | 9.78 | 9.96 | 744277 |
2014-01-13 | 9.93 | 10.11 | 9.72 | 9.77 | 479182 |
2014-01-14 | 9.79 | 10.02 | 9.79 | 9.87 | 449583 |
2014-01-15 | 9.89 | 10.30 | 9.89 | 10.28 | 615983 |
2014-01-16 | 10.27 | 11.08 | 10.14 | 10.96 | 1248197 |
2014-01-17 | 10.98 | 11.42 | 10.98 | 11.12 | 1055979 |
2014-01-21 | 11.71 | 12.34 | 11.53 | 12.24 | 1698310 |
2014-01-22 | 12.29 | 12.58 | 12.03 | 12.32 | 1320563 |
2014-01-23 | 12.03 | 12.43 | 11.94 | 12.27 | 1030194 |
2014-01-24 | 12.18 | 12.18 | 11.42 | 11.50 | 1371764 |
2014-01-27 | 11.58 | 12.12 | 11.48 | 11.62 | 631996 |
2014-01-28 | 11.76 | 12.10 | 11.68 | 12.03 | 487511 |
2014-01-29 | 11.90 | 12.18 | 11.82 | 11.91 | 414091 |
2014-01-30 | 12.00 | 12.20 | 11.89 | 12.03 | 352392 |
2014-01-31 | 11.75 | 11.95 | 11.37 | 11.67 | 745856 |
2014-02-03 | 11.65 | 11.77 | 11.39 | 11.50 | 679644 |
2014-02-04 | 11.56 | 11.77 | 11.50 | 11.64 | 334172 |
2014-02-05 | 11.11 | 11.18 | 10.40 | 10.78 | 1260125 |
2014-02-06 | 10.80 | 10.98 | 10.73 | 10.88 | 411932 |
2014-02-07 | 10.94 | 11.04 | 10.77 | 10.88 | 479698 |
2014-02-10 | 10.88 | 11.04 | 10.82 | 10.87 | 447677 |
2014-02-11 | 10.94 | 11.18 | 10.89 | 11.09 | 605364 |
2014-02-12 | 11.15 | 11.34 | 11.04 | 11.06 | 428632 |
2014-02-13 | 10.98 | 11.50 | 10.92 | 11.36 | 349411 |
2014-02-14 | 11.33 | 11.58 | 11.33 | 11.42 | 291635 |
2014-02-18 | 11.50 | 11.55 | 11.34 | 11.44 | 335350 |
2014-02-19 | 11.43 | 11.84 | 11.36 | 11.63 | 636714 |
2014-02-20 | 11.66 | 12.16 | 11.53 | 12.16 | 1068374 |
2014-02-21 | 11.83 | 12.11 | 11.12 | 11.45 | 2112779 |
2014-02-24 | 11.42 | 11.55 | 11.27 | 11.32 | 553478 |
2014-02-25 | 11.35 | 11.41 | 11.01 | 11.36 | 747892 |
2014-02-26 | 11.40 | 11.80 | 11.40 | 11.71 | 658325 |
2014-02-27 | 11.72 | 11.83 | 11.61 | 11.80 | 431533 |
2014-02-28 | 11.84 | 11.97 | 11.65 | 11.84 | 775219 |
2014-03-03 | 11.69 | 11.86 | 11.48 | 11.61 | 486157 |
2014-03-04 | 11.87 | 12.40 | 11.77 | 12.19 | 960894 |
2014-03-05 | 12.24 | 12.40 | 12.06 | 12.24 | 497209 |
2014-03-06 | 12.31 | 12.87 | 12.25 | 12.59 | 572469 |
2014-03-07 | 12.62 | 12.64 | 12.18 | 12.51 | 473474 |
2014-03-10 | 12.41 | 12.41 | 12.00 | 12.05 | 742242 |
2014-03-11 | 12.07 | 12.47 | 12.01 | 12.40 | 849725 |
2014-03-12 | 12.35 | 12.72 | 12.28 | 12.61 | 643288 |
2014-03-13 | 12.67 | 12.73 | 12.17 | 12.39 | 635596 |
2014-03-14 | 12.36 | 12.45 | 12.25 | 12.37 | 598898 |
2014-03-17 | 12.44 | 12.62 | 12.28 | 12.59 | 643523 |
2014-03-18 | 12.65 | 13.12 | 12.49 | 13.05 | 818515 |
2014-03-19 | 13.03 | 13.09 | 12.76 | 12.88 | 733268 |
2014-03-20 | 12.80 | 12.94 | 12.57 | 12.62 | 910285 |
2014-03-21 | 12.71 | 13.03 | 12.47 | 12.49 | 1192891 |
2014-03-24 | 12.55 | 12.79 | 12.35 | 12.43 | 774372 |
2014-03-25 | 12.56 | 12.81 | 12.46 | 12.73 | 605614 |
2014-03-26 | 12.84 | 12.84 | 11.94 | 11.95 | 842959 |
2014-03-27 | 12.17 | 12.72 | 11.96 | 12.66 | 929843 |
2014-03-28 | 12.76 | 13.37 | 12.76 | 12.91 | 907812 |
2014-03-31 | 13.07 | 13.26 | 12.84 | 13.21 | 1146574 |
2014-04-01 | 13.22 | 13.60 | 13.14 | 13.38 | 593458 |
2014-04-02 | 13.35 | 13.55 | 12.88 | 13.45 | 728630 |
2014-04-03 | 13.43 | 13.48 | 13.23 | 13.35 | 500311 |
2014-04-04 | 13.46 | 13.61 | 13.06 | 13.08 | 494092 |
2014-04-07 | 13.08 | 13.76 | 12.63 | 12.86 | 1336101 |
2014-04-08 | 12.88 | 13.25 | 12.88 | 13.01 | 566393 |
2014-04-09 | 13.22 | 13.86 | 13.10 | 13.82 | 711237 |
2014-04-10 | 13.83 | 13.85 | 12.98 | 13.14 | 658318 |
2014-04-11 | 13.02 | 13.31 | 12.93 | 13.08 | 520784 |
2014-04-14 | 13.16 | 13.57 | 12.95 | 13.32 | 574302 |
2014-04-15 | 13.25 | 13.44 | 12.77 | 13.39 | 807546 |
2014-04-16 | 13.52 | 13.88 | 13.37 | 13.85 | 728974 |
2014-04-17 | 13.87 | 14.18 | 13.77 | 14.08 | 611317 |
2014-04-21 | 14.04 | 14.12 | 13.39 | 13.76 | 789751 |
2014-04-22 | 13.75 | 14.24 | 13.52 | 14.00 | 860222 |
2014-04-23 | 13.93 | 13.98 | 13.56 | 13.80 | 767289 |
2014-04-24 | 13.91 | 14.00 | 13.61 | 13.80 | 658332 |
2014-04-25 | 13.34 | 13.96 | 13.10 | 13.75 | 1006979 |
2014-04-28 | 13.76 | 13.86 | 13.38 | 13.64 | 606055 |
2014-04-29 | 13.75 | 14.00 | 13.58 | 13.95 | 634419 |
2014-04-30 | 13.93 | 14.07 | 13.66 | 13.75 | 736019 |
2014-05-01 | 13.71 | 14.23 | 13.66 | 14.13 | 667646 |
2014-05-02 | 14.19 | 14.64 | 14.10 | 14.29 | 598097 |
2014-05-05 | 14.22 | 14.32 | 13.72 | 14.24 | 530797 |
2014-05-06 | 14.23 | 14.27 | 13.80 | 13.82 | 501230 |
2014-05-07 | 14.02 | 14.14 | 13.67 | 14.13 | 524090 |
2014-05-08 | 14.00 | 14.28 | 13.67 | 13.80 | 530340 |
2014-05-09 | 13.76 | 13.82 | 13.56 | 13.80 | 534306 |
2014-05-12 | 13.93 | 14.80 | 13.93 | 14.51 | 730140 |
2014-05-13 | 14.52 | 14.59 | 14.18 | 14.27 | 589253 |
2014-05-14 | 14.30 | 14.33 | 13.93 | 13.94 | 399023 |
2014-05-15 | 13.89 | 13.96 | 13.38 | 13.72 | 572123 |
2014-05-16 | 13.69 | 14.01 | 13.39 | 14.00 | 667482 |
2014-05-19 | 13.88 | 14.13 | 13.84 | 13.94 | 358224 |
2014-05-20 | 13.86 | 13.89 | 13.26 | 13.33 | 748986 |
2014-05-21 | 13.47 | 13.55 | 13.21 | 13.41 | 377786 |
2014-05-22 | 13.49 | 13.57 | 13.33 | 13.35 | 284482 |
2014-05-23 | 13.29 | 13.97 | 13.29 | 13.84 | 460658 |
2014-05-27 | 13.89 | 14.12 | 13.73 | 13.85 | 454632 |
2014-05-28 | 13.79 | 13.80 | 13.44 | 13.55 | 356595 |
2014-05-29 | 13.56 | 13.94 | 13.46 | 13.78 | 490837 |
2014-05-30 | 13.75 | 13.85 | 13.55 | 13.65 | 421888 |
2014-06-02 | 14.09 | 14.43 | 13.85 | 13.93 | 1039497 |
2014-06-03 | 13.91 | 14.05 | 13.77 | 13.97 | 425497 |
2014-06-04 | 13.91 | 14.40 | 13.79 | 14.30 | 716792 |
2014-06-05 | 14.34 | 14.74 | 14.07 | 14.60 | 609648 |
2014-06-06 | 14.68 | 14.93 | 14.51 | 14.92 | 485917 |
2014-06-09 | 14.95 | 15.47 | 14.86 | 15.17 | 763121 |
2014-06-10 | 15.11 | 15.28 | 14.80 | 14.91 | 490183 |
2014-06-11 | 14.83 | 14.97 | 14.65 | 14.73 | 503233 |
2014-06-12 | 14.63 | 14.83 | 14.55 | 14.68 | 415245 |
2014-06-13 | 14.73 | 15.50 | 14.69 | 15.45 | 649235 |
2014-06-16 | 15.41 | 15.43 | 14.91 | 15.00 | 539166 |
2014-06-17 | 14.86 | 15.58 | 14.86 | 15.56 | 587788 |
2014-06-18 | 15.53 | 15.66 | 15.16 | 15.57 | 555139 |
2014-06-19 | 15.69 | 15.81 | 15.39 | 15.57 | 402711 |
2014-06-20 | 15.67 | 15.80 | 15.48 | 15.59 | 651263 |
2014-06-23 | 15.69 | 15.82 | 15.64 | 15.75 | 381342 |
2014-06-24 | 15.65 | 15.94 | 15.20 | 15.35 | 574578 |
2014-06-25 | 15.30 | 15.53 | 15.15 | 15.41 | 301166 |
2014-06-26 | 15.50 | 15.72 | 15.24 | 15.58 | 448216 |
2014-06-27 | 15.43 | 15.81 | 15.43 | 15.72 | 562291 |
2014-06-30 | 15.67 | 15.70 | 15.30 | 15.68 | 401589 |
2014-07-01 | 15.78 | 16.29 | 15.77 | 16.01 | 670032 |
2014-07-02 | 16.01 | 16.39 | 16.01 | 16.24 | 396841 |
2014-07-03 | 16.28 | 16.62 | 16.28 | 16.48 | 314553 |
2014-07-07 | 16.80 | 16.80 | 16.34 | 16.44 | 568945 |
2014-07-08 | 16.40 | 16.64 | 16.30 | 16.50 | 596402 |
2014-07-09 | 16.61 | 17.17 | 16.61 | 16.89 | 1165235 |
2014-07-10 | 16.48 | 17.17 | 16.37 | 16.80 | 844915 |
2014-07-11 | 16.66 | 17.35 | 16.59 | 17.22 | 683100 |
2014-07-14 | 17.49 | 17.50 | 17.15 | 17.47 | 643799 |
2014-07-15 | 17.51 | 17.70 | 17.25 | 17.58 | 946290 |
2014-07-16 | 17.77 | 18.01 | 17.61 | 17.92 | 1006830 |
2014-07-17 | 17.74 | 18.04 | 17.57 | 17.62 | 852842 |
2014-07-18 | 17.65 | 17.93 | 17.59 | 17.89 | 628476 |
2014-07-21 | 17.83 | 18.10 | 17.78 | 18.05 | 707758 |
2014-07-22 | 18.21 | 18.94 | 18.15 | 18.76 | 897685 |
2014-07-23 | 18.80 | 18.92 | 18.41 | 18.59 | 935769 |
2014-07-24 | 18.67 | 18.82 | 18.30 | 18.37 | 584570 |
2014-07-25 | 18.36 | 18.36 | 18.06 | 18.13 | 640126 |
2014-07-28 | 18.17 | 18.44 | 17.52 | 18.39 | 953608 |
2014-07-29 | 18.44 | 18.75 | 18.39 | 18.55 | 590575 |
2014-07-30 | 18.75 | 18.79 | 18.25 | 18.48 | 876357 |
2014-07-31 | 18.80 | 19.79 | 18.31 | 18.80 | 1643984 |
2014-08-01 | 18.71 | 19.94 | 18.69 | 19.88 | 2037095 |
2014-08-04 | 20.00 | 21.06 | 19.78 | 20.97 | 2091403 |
2014-08-05 | 20.90 | 21.08 | 20.31 | 20.50 | 1615733 |
2014-08-06 | 20.42 | 21.04 | 20.42 | 20.90 | 1115017 |
2014-08-07 | 20.88 | 21.02 | 20.42 | 20.56 | 832493 |
2014-08-08 | 20.47 | 20.96 | 20.35 | 20.63 | 597308 |
2014-08-11 | 20.94 | 21.38 | 20.68 | 21.26 | 1016689 |
2014-08-12 | 21.23 | 21.58 | 20.82 | 21.50 | 973469 |
2014-08-13 | 21.62 | 22.11 | 21.45 | 21.53 | 826991 |
2014-08-14 | 21.58 | 21.63 | 21.01 | 21.13 | 1013744 |
2014-08-15 | 21.36 | 21.51 | 21.06 | 21.14 | 598717 |
2014-08-18 | 21.34 | 21.68 | 21.08 | 21.60 | 673715 |
2014-08-19 | 21.72 | 21.72 | 21.34 | 21.56 | 753999 |
2014-08-20 | 21.55 | 22.69 | 21.50 | 22.53 | 1458171 |
2014-08-21 | 22.58 | 22.71 | 22.01 | 22.22 | 987133 |
2014-08-22 | 22.25 | 22.71 | 21.98 | 22.58 | 677364 |
2014-08-25 | 22.88 | 23.39 | 22.40 | 23.29 | 1254989 |
2014-08-26 | 23.42 | 24.16 | 23.29 | 23.98 | 1469893 |
2014-08-27 | 24.16 | 24.66 | 23.69 | 24.64 | 2588960 |
2014-08-28 | 24.40 | 24.90 | 23.75 | 24.61 | 2001634 |
2014-08-29 | 24.65 | 24.99 | 24.58 | 24.98 | 1001594 |
2014-09-02 | 25.65 | 27.38 | 25.62 | 26.97 | 2992145 |
2014-09-03 | 27.40 | 27.81 | 27.08 | 27.44 | 2247725 |
2014-09-04 | 27.55 | 28.62 | 27.25 | 28.08 | 2575875 |
2014-09-05 | 28.10 | 29.54 | 28.10 | 29.28 | 2889809 |
2014-09-08 | 29.30 | 29.30 | 28.26 | 28.47 | 2487305 |
2014-09-09 | 28.50 | 28.80 | 27.66 | 28.71 | 1663985 |
2014-09-10 | 28.79 | 28.83 | 26.39 | 27.26 | 2791530 |
2014-09-11 | 27.03 | 27.74 | 27.01 | 27.65 | 1549313 |
2014-09-12 | 27.60 | 28.06 | 27.38 | 27.60 | 1203614 |
2014-09-15 | 27.53 | 27.60 | 25.80 | 26.29 | 1642833 |
2014-09-16 | 26.01 | 27.19 | 25.66 | 26.96 | 1398506 |
2014-09-17 | 27.25 | 27.63 | 27.00 | 27.17 | 844589 |
2014-09-18 | 27.32 | 27.55 | 26.85 | 26.94 | 1078574 |
2014-09-19 | 27.12 | 27.31 | 26.10 | 26.51 | 1279068 |
2014-09-22 | 26.26 | 26.26 | 24.80 | 25.14 | 1793233 |
2014-09-23 | 25.01 | 25.81 | 24.97 | 25.14 | 852685 |
2014-09-24 | 25.26 | 26.06 | 24.52 | 25.92 | 1379821 |
2014-09-25 | 26.02 | 26.06 | 24.28 | 24.39 | 1662165 |
2014-09-26 | 24.54 | 25.09 | 24.41 | 24.57 | 992235 |
2014-09-29 | 24.21 | 24.64 | 23.65 | 23.86 | 1330395 |
2014-09-30 | 24.85 | 26.49 | 24.76 | 25.97 | 2432763 |
2014-10-01 | 26.11 | 26.34 | 24.02 | 24.23 | 1801423 |
2014-10-02 | 24.26 | 24.54 | 22.57 | 23.44 | 1986862 |
2014-10-03 | 23.60 | 24.52 | 23.52 | 24.19 | 1624425 |
2014-10-06 | 24.42 | 25.50 | 24.04 | 24.57 | 1235583 |
2014-10-07 | 24.32 | 24.43 | 23.69 | 23.79 | 982310 |
2014-10-08 | 23.60 | 24.18 | 22.85 | 24.15 | 996750 |
2014-10-09 | 24.40 | 24.50 | 23.08 | 23.46 | 1729637 |
2014-10-10 | 23.38 | 23.69 | 22.02 | 22.55 | 1269106 |
2014-10-13 | 22.64 | 23.44 | 21.60 | 21.71 | 1492796 |
2014-10-14 | 22.02 | 22.83 | 21.55 | 22.13 | 1087247 |
2014-10-15 | 21.69 | 23.10 | 20.79 | 22.76 | 1666063 |
2014-10-16 | 21.94 | 23.58 | 21.71 | 23.38 | 1027158 |
2014-10-17 | 23.95 | 25.13 | 23.87 | 24.30 | 1168022 |
2014-10-20 | 24.25 | 24.84 | 24.10 | 24.60 | 915626 |
2014-10-21 | 24.83 | 27.05 | 24.72 | 26.11 | 1996278 |
2014-10-22 | 26.13 | 26.68 | 25.52 | 25.83 | 1010715 |
2014-10-23 | 26.42 | 26.92 | 25.78 | 26.46 | 2560995 |
2014-10-24 | 26.60 | 28.17 | 26.32 | 28.10 | 1559320 |
2014-10-27 | 27.85 | 27.85 | 26.62 | 26.90 | 1212286 |
2014-10-28 | 27.32 | 27.66 | 26.95 | 27.21 | 1539836 |
2014-10-29 | 27.41 | 27.57 | 26.90 | 27.15 | 1161500 |
2014-10-30 | 26.11 | 28.21 | 24.68 | 28.13 | 1872669 |
2014-10-31 | 28.51 | 29.60 | 27.81 | 29.28 | 1782057 |
2014-11-03 | 29.11 | 29.44 | 28.51 | 29.41 | 1256008 |
2014-11-04 | 29.20 | 29.24 | 27.30 | 28.00 | 1566887 |
2014-11-05 | 28.23 | 28.27 | 26.89 | 27.11 | 1253663 |
2014-11-06 | 27.07 | 27.93 | 26.70 | 27.86 | 1003860 |
2014-11-07 | 27.94 | 28.58 | 27.77 | 28.14 | 1144076 |
2014-11-10 | 28.30 | 28.51 | 26.86 | 27.32 | 1084180 |
2014-11-11 | 27.14 | 27.52 | 26.88 | 27.44 | 853290 |
2014-11-12 | 27.35 | 27.84 | 26.83 | 27.76 | 700175 |
2014-11-13 | 27.75 | 28.00 | 27.29 | 27.31 | 261155 |
2014-11-14 | 27.43 | 27.82 | 26.68 | 27.53 | 804093 |
2014-11-17 | 27.46 | 27.82 | 26.77 | 27.09 | 944461 |
2014-11-18 | 27.49 | 29.18 | 27.03 | 27.90 | 1863689 |
2014-11-19 | 27.77 | 28.07 | 26.33 | 26.69 | 1126073 |
2014-11-20 | 26.49 | 27.38 | 26.28 | 27.27 | 819901 |
2014-11-21 | 27.90 | 29.07 | 27.61 | 27.84 | 1427291 |
2014-11-24 | 28.11 | 28.62 | 27.75 | 27.80 | 966870 |
2014-11-25 | 28.06 | 30.41 | 28.06 | 29.46 | 2432670 |
2014-11-26 | 29.68 | 31.20 | 29.19 | 31.10 | 2063818 |
2014-11-28 | 31.68 | 31.75 | 27.51 | 27.65 | 2034364 |
2014-12-01 | 27.60 | 27.71 | 25.84 | 27.64 | 2007596 |
2014-12-02 | 27.47 | 28.20 | 27.09 | 27.48 | 1244755 |
2014-12-03 | 27.48 | 28.34 | 26.97 | 27.16 | 1304130 |
2014-12-04 | 27.10 | 27.51 | 26.58 | 26.71 | 1041704 |
2014-12-05 | 26.58 | 27.34 | 26.25 | 26.31 | 881670 |
2014-12-08 | 26.07 | 26.25 | 24.87 | 25.07 | 1594555 |
2014-12-09 | 24.57 | 25.87 | 24.14 | 25.49 | 1501002 |
2014-12-10 | 25.48 | 25.54 | 24.70 | 24.85 | 991566 |
2014-12-11 | 24.89 | 25.10 | 22.89 | 22.99 | 1834181 |
2014-12-12 | 22.46 | 23.33 | 22.13 | 22.18 | 1383120 |
2014-12-15 | 22.62 | 22.62 | 21.91 | 22.12 | 1153302 |
2014-12-16 | 21.71 | 22.98 | 21.65 | 22.22 | 1403381 |
2014-12-17 | 22.19 | 24.31 | 22.16 | 24.11 | 1618771 |
2014-12-18 | 24.70 | 25.03 | 23.79 | 24.49 | 1073829 |
2014-12-19 | 24.51 | 25.10 | 24.06 | 24.73 | 1823603 |
2014-12-22 | 24.78 | 25.22 | 24.28 | 24.94 | 914109 |
2014-12-23 | 24.88 | 25.30 | 24.62 | 24.65 | 2374799 |
2014-12-24 | 24.68 | 25.13 | 24.16 | 25.00 | 329985 |
2014-12-26 | 25.17 | 25.57 | 24.90 | 25.02 | 429976 |
2014-12-29 | 25.16 | 25.38 | 24.52 | 24.61 | 579177 |
2014-12-30 | 24.46 | 25.09 | 24.19 | 24.42 | 737123 |
2014-12-31 | 24.42 | 25.06 | 24.28 | 24.40 | 937694 |
2015-01-02 | 24.52 | 24.85 | 24.20 | 24.66 | 643731 |
2015-01-05 | 24.39 | 24.45 | 22.93 | 23.11 | 831005 |
2015-01-06 | 22.96 | 23.22 | 22.18 | 22.33 | 1266283 |
2015-01-07 | 22.63 | 23.32 | 22.31 | 22.36 | 1528214 |
2015-01-08 | 22.60 | 23.61 | 22.22 | 23.43 | 1395251 |
2015-01-09 | 23.40 | 23.92 | 23.14 | 23.86 | 697004 |
2015-01-12 | 23.98 | 23.98 | 22.73 | 23.76 | 880189 |
2015-01-13 | 24.35 | 24.40 | 22.08 | 22.80 | 1208362 |
2015-01-14 | 22.14 | 22.14 | 20.06 | 21.02 | 1760134 |
2015-01-15 | 21.25 | 21.98 | 21.15 | 21.16 | 782386 |
2015-01-16 | 21.24 | 21.98 | 21.13 | 21.90 | 741388 |
2015-01-20 | 21.90 | 22.74 | 21.85 | 22.39 | 1049602 |
2015-01-21 | 22.36 | 23.77 | 22.35 | 23.59 | 918764 |
2015-01-22 | 23.78 | 25.10 | 23.50 | 24.84 | 1407792 |
2015-01-23 | 23.54 | 23.93 | 22.32 | 23.60 | 1821359 |
2015-01-26 | 23.65 | 24.23 | 23.47 | 23.58 | 1107282 |
2015-01-27 | 23.10 | 23.76 | 22.83 | 23.67 | 887700 |
2015-01-28 | 23.70 | 23.96 | 22.84 | 22.89 | 1342402 |
2015-01-29 | 22.89 | 23.92 | 22.52 | 23.91 | 892709 |
2015-01-30 | 23.58 | 23.87 | 22.68 | 23.11 | 956714 |
2015-02-02 | 23.22 | 23.93 | 22.90 | 23.85 | 858664 |
2015-02-03 | 24.70 | 25.30 | 24.28 | 25.12 | 997340 |
2015-02-04 | 24.91 | 25.56 | 24.60 | 25.31 | 672808 |
2015-02-05 | 25.51 | 26.97 | 25.28 | 26.85 | 988640 |
2015-02-06 | 26.75 | 26.85 | 24.93 | 25.27 | 1622752 |
2015-02-09 | 23.04 | 24.00 | 22.73 | 23.00 | 1590320 |
2015-02-10 | 23.17 | 23.20 | 22.29 | 22.84 | 960881 |
2015-02-11 | 22.59 | 22.82 | 21.70 | 22.24 | 904385 |
2015-02-12 | 22.73 | 23.40 | 22.61 | 23.27 | 892819 |
2015-02-13 | 23.50 | 23.87 | 22.72 | 23.10 | 849629 |
2015-02-17 | 23.05 | 23.07 | 22.57 | 22.77 | 847457 |
2015-02-18 | 22.51 | 22.92 | 22.30 | 22.46 | 682018 |
2015-02-19 | 22.17 | 22.47 | 21.74 | 22.16 | 1052125 |
2015-02-20 | 22.19 | 22.45 | 21.76 | 22.16 | 735093 |
2015-02-23 | 21.89 | 22.15 | 21.52 | 22.06 | 570101 |
2015-02-24 | 22.10 | 22.49 | 21.90 | 22.16 | 953253 |
2015-02-25 | 22.02 | 22.02 | 19.12 | 19.30 | 4223917 |
2015-02-26 | 19.25 | 20.00 | 19.22 | 19.68 | 1669145 |
2015-02-27 | 19.74 | 19.74 | 18.96 | 18.97 | 2844841 |
2015-03-02 | 19.28 | 20.20 | 19.02 | 20.08 | 1833233 |
2015-03-03 | 20.41 | 20.42 | 19.56 | 19.79 | 2121880 |
2015-03-04 | 18.45 | 18.45 | 16.50 | 16.51 | 5679921 |
2015-03-05 | 16.14 | 16.52 | 15.61 | 16.49 | 3382850 |
2015-03-06 | 16.74 | 16.93 | 15.96 | 16.08 | 2673300 |
2015-03-09 | 15.51 | 15.79 | 15.25 | 15.41 | 3698894 |
2015-03-10 | 15.00 | 15.39 | 14.59 | 14.85 | 2968567 |
2015-03-11 | 14.98 | 15.52 | 14.47 | 14.77 | 3443039 |
2015-03-12 | 14.90 | 15.16 | 14.57 | 14.83 | 2279314 |
2015-03-13 | 14.54 | 14.90 | 13.63 | 14.36 | 3725050 |
2015-03-16 | 14.40 | 14.52 | 13.86 | 14.19 | 2216955 |
2015-03-17 | 14.07 | 14.33 | 13.74 | 13.86 | 1905565 |
2015-03-18 | 13.68 | 14.73 | 13.63 | 14.61 | 3050274 |
2015-03-19 | 14.50 | 14.50 | 13.88 | 14.16 | 1687285 |
2015-03-20 | 14.35 | 14.53 | 13.94 | 14.04 | 2657970 |
2015-03-23 | 14.05 | 14.64 | 13.97 | 14.30 | 1740547 |
2015-03-24 | 13.40 | 13.92 | 12.87 | 13.90 | 3589327 |
2015-03-25 | 13.95 | 14.32 | 13.91 | 14.26 | 1894026 |
2015-03-26 | 14.29 | 14.86 | 14.07 | 14.57 | 2598951 |
2015-03-27 | 14.45 | 14.59 | 14.13 | 14.16 | 1284413 |
2015-03-30 | 14.27 | 14.78 | 14.20 | 14.54 | 1622873 |
2015-03-31 | 14.38 | 14.39 | 13.61 | 13.80 | 3170445 |
2015-04-01 | 13.67 | 14.28 | 13.21 | 14.12 | 3229043 |
2015-04-02 | 14.02 | 14.63 | 13.78 | 14.03 | 2825784 |
2015-04-06 | 14.00 | 14.67 | 13.96 | 14.58 | 2245259 |
2015-04-07 | 14.53 | 14.80 | 14.23 | 14.26 | 1631443 |
2015-04-08 | 14.53 | 14.72 | 14.13 | 14.29 | 2546094 |
2015-04-09 | 14.12 | 14.17 | 13.28 | 13.66 | 4504211 |
2015-04-10 | 13.84 | 13.84 | 13.37 | 13.49 | 2135466 |
2015-04-13 | 13.46 | 13.55 | 13.21 | 13.37 | 2832165 |
2015-04-14 | 13.37 | 13.68 | 13.32 | 13.49 | 2982289 |
2015-04-15 | 13.74 | 13.98 | 13.57 | 13.58 | 3809303 |
2015-04-16 | 13.62 | 13.78 | 13.29 | 13.34 | 3352504 |
2015-04-17 | 13.19 | 13.59 | 13.16 | 13.45 | 1838446 |
2015-04-20 | 13.51 | 13.78 | 13.45 | 13.53 | 1406757 |
2015-04-21 | 13.52 | 13.68 | 13.08 | 13.11 | 1296654 |
2015-04-22 | 13.17 | 13.40 | 13.05 | 13.28 | 1656129 |
2015-04-23 | 12.94 | 13.02 | 12.35 | 12.94 | 2940781 |
2015-04-24 | 12.94 | 13.43 | 12.90 | 13.04 | 1275865 |
2015-04-27 | 13.09 | 13.58 | 13.04 | 13.40 | 2674377 |
2015-04-28 | 13.45 | 13.84 | 13.18 | 13.24 | 2040534 |
2015-04-29 | 13.20 | 13.30 | 12.91 | 13.10 | 1934281 |
2015-04-30 | 12.99 | 13.14 | 12.60 | 12.89 | 3138760 |
2015-05-01 | 13.73 | 14.98 | 13.44 | 14.60 | 7614813 |
2015-05-04 | 14.52 | 14.74 | 14.23 | 14.33 | 3079575 |
2015-05-05 | 14.41 | 14.56 | 13.96 | 14.32 | 2606251 |
2015-05-06 | 14.31 | 14.45 | 13.25 | 13.54 | 3098808 |
2015-05-07 | 13.44 | 13.63 | 13.03 | 13.35 | 2366875 |
2015-05-08 | 13.60 | 13.99 | 13.30 | 13.93 | 2931697 |
2015-05-11 | 13.97 | 14.35 | 13.94 | 14.07 | 2538206 |
2015-05-12 | 14.03 | 14.20 | 13.74 | 14.16 | 2817850 |
2015-05-13 | 14.16 | 14.74 | 14.14 | 14.24 | 2300537 |
2015-05-14 | 14.36 | 14.74 | 14.09 | 14.17 | 1813194 |
2015-05-15 | 14.08 | 14.14 | 13.67 | 13.79 | 1922652 |
2015-05-18 | 13.72 | 13.78 | 13.45 | 13.72 | 1963751 |
2015-05-19 | 13.75 | 13.78 | 13.00 | 13.09 | 2034163 |
2015-05-20 | 13.23 | 13.23 | 12.52 | 12.61 | 2354830 |
2015-05-21 | 12.61 | 13.05 | 12.61 | 12.97 | 2089290 |
2015-05-22 | 12.92 | 13.07 | 12.68 | 12.73 | 1691051 |
2015-05-26 | 12.64 | 12.64 | 12.13 | 12.28 | 1794030 |
2015-05-27 | 12.28 | 12.42 | 12.09 | 12.29 | 1371606 |
2015-05-28 | 12.16 | 12.16 | 11.01 | 11.51 | 4636474 |
2015-05-29 | 11.44 | 11.47 | 11.11 | 11.18 | 3039049 |
2015-06-01 | 11.16 | 11.73 | 10.67 | 11.73 | 7161955 |
2015-06-02 | 11.76 | 12.60 | 11.68 | 12.21 | 3292007 |
2015-06-03 | 12.15 | 12.78 | 12.07 | 12.40 | 3275199 |
2015-06-04 | 12.28 | 12.38 | 11.90 | 12.00 | 2103752 |
2015-06-05 | 11.88 | 11.99 | 11.54 | 11.67 | 1774249 |
2015-06-08 | 11.65 | 11.80 | 11.25 | 11.29 | 1440886 |
2015-06-09 | 11.30 | 11.92 | 11.29 | 11.61 | 2203077 |
2015-06-10 | 11.79 | 11.92 | 11.45 | 11.59 | 1528919 |
2015-06-11 | 11.58 | 11.74 | 11.15 | 11.25 | 1459937 |
2015-06-12 | 11.51 | 11.89 | 11.41 | 11.67 | 1663189 |
2015-06-15 | 11.50 | 11.66 | 11.21 | 11.35 | 1545178 |
2015-06-16 | 11.33 | 11.54 | 11.13 | 11.41 | 1190467 |
2015-06-17 | 11.35 | 11.60 | 11.01 | 11.15 | 1762209 |
2015-06-18 | 11.23 | 11.49 | 11.06 | 11.46 | 2208015 |
2015-06-19 | 11.49 | 11.53 | 11.16 | 11.17 | 1771967 |
2015-06-22 | 11.26 | 11.37 | 11.05 | 11.29 | 1058722 |
2015-06-23 | 11.29 | 11.85 | 11.29 | 11.85 | 1860955 |
2015-06-24 | 11.86 | 11.88 | 11.18 | 11.25 | 2003240 |
2015-06-25 | 11.28 | 11.31 | 10.88 | 10.89 | 1841265 |
2015-06-26 | 10.91 | 11.32 | 10.79 | 11.30 | 2375347 |
2015-06-29 | 11.00 | 11.16 | 10.53 | 10.58 | 2448366 |
2015-06-30 | 10.76 | 10.84 | 10.13 | 10.43 | 2210453 |
2015-07-01 | 10.46 | 10.59 | 9.92 | 10.12 | 2135638 |
2015-07-02 | 10.19 | 10.43 | 10.13 | 10.42 | 2286334 |
2015-07-06 | 10.23 | 10.34 | 9.63 | 9.77 | 3027042 |
2015-07-07 | 9.63 | 10.10 | 9.35 | 9.92 | 3185956 |
2015-07-08 | 9.78 | 10.07 | 9.43 | 9.45 | 3063563 |
2015-07-09 | 9.75 | 10.03 | 9.70 | 9.86 | 2644121 |
2015-07-10 | 10.14 | 10.16 | 9.73 | 9.75 | 1597702 |
2015-07-13 | 9.82 | 10.15 | 9.60 | 10.10 | 1493625 |
2015-07-14 | 10.00 | 10.07 | 9.70 | 9.85 | 1603134 |
2015-07-15 | 9.86 | 9.91 | 9.43 | 9.52 | 1191581 |
2015-07-16 | 9.62 | 9.73 | 9.42 | 9.49 | 1516141 |
2015-07-17 | 9.47 | 9.61 | 9.31 | 9.54 | 1619064 |
2015-07-20 | 9.48 | 9.48 | 9.09 | 9.16 | 1651442 |
2015-07-21 | 9.07 | 9.48 | 9.07 | 9.21 | 2369714 |
2015-07-22 | 9.05 | 9.34 | 8.65 | 9.11 | 2142621 |
2015-07-23 | 9.17 | 9.26 | 8.61 | 8.66 | 2068975 |
2015-07-24 | 8.58 | 8.67 | 7.94 | 8.62 | 3559686 |
2015-07-27 | 8.58 | 9.11 | 8.40 | 8.53 | 1796112 |
2015-07-28 | 8.60 | 9.60 | 8.60 | 9.55 | 3007113 |
2015-07-29 | 9.55 | 10.03 | 9.25 | 9.93 | 2625901 |
2015-07-30 | 9.88 | 10.02 | 9.28 | 9.37 | 2734844 |
2015-07-31 | 9.48 | 9.72 | 9.24 | 9.32 | 1654279 |
2015-08-03 | 9.25 | 9.36 | 8.68 | 8.88 | 2099344 |
2015-08-04 | 8.96 | 9.20 | 8.39 | 8.39 | 4015952 |
2015-08-05 | 8.57 | 9.12 | 8.28 | 8.31 | 3717597 |
2015-08-06 | 8.23 | 8.58 | 8.01 | 8.22 | 3644106 |
2015-08-07 | 7.10 | 7.42 | 5.12 | 5.18 | 14681961 |
2015-08-10 | 5.20 | 6.36 | 5.20 | 6.31 | 7804763 |
2015-08-11 | 5.87 | 6.33 | 5.66 | 6.27 | 5849683 |
2015-08-12 | 6.19 | 6.39 | 5.96 | 6.22 | 4349583 |
2015-08-13 | 6.16 | 6.24 | 5.74 | 5.86 | 3171830 |
2015-08-14 | 5.90 | 6.16 | 5.87 | 6.07 | 2155132 |
2015-08-17 | 6.00 | 6.10 | 5.76 | 5.83 | 2496192 |
2015-08-18 | 5.60 | 5.66 | 5.10 | 5.32 | 5125994 |
2015-08-19 | 5.31 | 5.31 | 5.00 | 5.06 | 2931203 |
2015-08-20 | 5.10 | 5.41 | 5.10 | 5.23 | 2657366 |
2015-08-21 | 5.15 | 5.22 | 5.06 | 5.17 | 2758508 |
2015-08-24 | 4.74 | 5.08 | 4.58 | 4.60 | 2972393 |
2015-08-25 | 4.90 | 5.00 | 4.61 | 4.65 | 1983345 |
2015-08-26 | 4.49 | 4.63 | 4.07 | 4.37 | 2928247 |
2015-08-27 | 4.42 | 5.46 | 4.41 | 5.42 | 4504989 |
2015-08-28 | 5.19 | 5.59 | 5.18 | 5.51 | 3487018 |
2015-08-31 | 5.34 | 5.71 | 5.31 | 5.60 | 2442287 |
2015-09-01 | 5.43 | 5.56 | 5.25 | 5.32 | 2907455 |
2015-09-02 | 5.46 | 5.50 | 4.95 | 5.19 | 2794963 |
2015-09-03 | 5.13 | 5.48 | 5.08 | 5.24 | 2083953 |
2015-09-04 | 5.11 | 5.36 | 5.09 | 5.33 | 1670717 |
2015-09-08 | 5.45 | 5.60 | 5.31 | 5.42 | 1596759 |
2015-09-09 | 5.44 | 5.92 | 5.44 | 5.71 | 4175266 |
2015-09-10 | 5.59 | 5.72 | 5.50 | 5.63 | 2071245 |
2015-09-11 | 5.52 | 5.75 | 5.52 | 5.70 | 1418706 |
2015-09-14 | 5.61 | 5.70 | 5.22 | 5.27 | 1921937 |
2015-09-15 | 5.20 | 5.53 | 5.16 | 5.52 | 1830227 |
2015-09-16 | 5.50 | 5.80 | 5.48 | 5.73 | 1351510 |
2015-09-17 | 5.62 | 5.95 | 5.59 | 5.81 | 2162690 |
2015-09-18 | 5.73 | 5.94 | 5.61 | 5.63 | 5015770 |
2015-09-21 | 5.64 | 5.75 | 5.45 | 5.46 | 1665902 |
2015-09-22 | 5.23 | 5.44 | 5.12 | 5.28 | 2110567 |
2015-09-23 | 5.27 | 5.35 | 4.94 | 5.03 | 2001434 |
2015-09-24 | 4.90 | 5.17 | 4.86 | 5.06 | 1522572 |
2015-09-25 | 5.05 | 5.10 | 4.76 | 4.89 | 1711849 |
2015-09-28 | 4.84 | 4.84 | 4.61 | 4.65 | 1523945 |
2015-09-29 | 4.66 | 4.72 | 4.27 | 4.38 | 2872987 |
2015-09-30 | 4.48 | 4.66 | 4.31 | 4.60 | 3205427 |
2015-10-01 | 4.71 | 4.78 | 4.55 | 4.65 | 2747267 |
2015-10-02 | 4.61 | 4.69 | 4.49 | 4.64 | 1898315 |
2015-10-05 | 4.42 | 5.19 | 4.42 | 5.12 | 4693014 |
2015-10-06 | 5.05 | 5.65 | 5.05 | 5.60 | 3064201 |
2015-10-07 | 5.77 | 6.17 | 5.39 | 5.57 | 4850173 |
2015-10-08 | 5.60 | 5.97 | 5.51 | 5.94 | 2485888 |
2015-10-09 | 6.01 | 7.21 | 6.00 | 6.93 | 7764973 |
2015-10-12 | 7.00 | 7.00 | 5.93 | 5.94 | 3761525 |
2015-10-13 | 6.03 | 6.23 | 5.57 | 5.91 | 2353875 |
2015-10-14 | 5.95 | 6.04 | 5.54 | 5.58 | 2575205 |
2015-10-15 | 5.52 | 5.68 | 5.34 | 5.53 | 4350739 |
2015-10-16 | 5.56 | 5.68 | 5.21 | 5.25 | 3649645 |
2015-10-19 | 5.15 | 5.24 | 4.93 | 4.94 | 3405055 |
2015-10-20 | 4.91 | 5.17 | 4.81 | 4.86 | 3648258 |
2015-10-21 | 4.86 | 4.88 | 4.59 | 4.63 | 3396473 |
2015-10-22 | 4.70 | 4.85 | 4.34 | 4.38 | 3382830 |
2015-10-23 | 4.52 | 4.61 | 4.29 | 4.48 | 2827651 |
2015-10-26 | 4.51 | 4.53 | 4.16 | 4.17 | 2702309 |
2015-10-27 | 4.15 | 4.25 | 3.88 | 3.95 | 4364285 |
2015-10-28 | 3.93 | 4.44 | 3.91 | 4.14 | 4694086 |
2015-10-29 | 4.08 | 4.37 | 4.06 | 4.29 | 3605810 |
2015-10-30 | 3.75 | 3.80 | 3.19 | 3.62 | 12083443 |
2015-11-02 | 3.69 | 3.89 | 3.63 | 3.70 | 6065256 |
2015-11-03 | 3.78 | 4.39 | 3.78 | 4.28 | 6438949 |
2015-11-04 | 4.29 | 4.44 | 4.07 | 4.23 | 3541770 |
2015-11-05 | 4.22 | 4.43 | 4.07 | 4.39 | 4572405 |
2015-11-06 | 4.28 | 4.58 | 4.16 | 4.49 | 3960564 |
2015-11-09 | 4.17 | 4.27 | 3.99 | 4.04 | 3604873 |
2015-11-10 | 3.96 | 4.01 | 3.71 | 3.75 | 3061744 |
2015-11-11 | 3.89 | 3.89 | 3.42 | 3.49 | 4356583 |
2015-11-12 | 3.40 | 3.81 | 3.36 | 3.72 | 3235787 |
2015-11-13 | 3.69 | 3.85 | 3.61 | 3.64 | 2168877 |
2015-11-16 | 3.63 | 3.85 | 3.59 | 3.80 | 2269495 |
2015-11-17 | 3.80 | 3.80 | 3.48 | 3.48 | 2048508 |
2015-11-18 | 3.58 | 3.71 | 3.50 | 3.68 | 2106752 |
2015-11-19 | 3.65 | 3.75 | 3.46 | 3.62 | 3537291 |
2015-11-20 | 3.66 | 3.80 | 3.51 | 3.53 | 2894107 |
2015-11-23 | 3.64 | 3.74 | 3.49 | 3.60 | 1715582 |
2015-11-24 | 3.62 | 3.92 | 3.62 | 3.91 | 1898111 |
2015-11-25 | 3.85 | 4.15 | 3.84 | 3.99 | 1706596 |
2015-11-27 | 3.93 | 4.06 | 3.79 | 3.82 | 1067935 |
2015-11-30 | 3.83 | 3.91 | 3.70 | 3.73 | 1332865 |
2015-12-01 | 3.76 | 4.15 | 3.76 | 4.06 | 2364619 |
2015-12-02 | 3.98 | 4.09 | 3.86 | 3.93 | 1697129 |
2015-12-03 | 3.96 | 4.04 | 3.76 | 3.77 | 1465730 |
2015-12-04 | 3.76 | 3.87 | 3.66 | 3.82 | 1554016 |
2015-12-07 | 3.71 | 3.86 | 3.52 | 3.62 | 2883580 |
2015-12-08 | 3.50 | 3.57 | 3.37 | 3.37 | 1561313 |
2015-12-09 | 3.46 | 3.55 | 3.24 | 3.30 | 1976066 |
2015-12-10 | 3.36 | 3.47 | 3.30 | 3.45 | 1815249 |
2015-12-11 | 3.35 | 3.45 | 3.20 | 3.44 | 2828900 |
2015-12-14 | 3.42 | 3.69 | 3.38 | 3.67 | 3685598 |
2015-12-15 | 3.70 | 3.85 | 3.54 | 3.71 | 3030582 |
2015-12-16 | 3.75 | 3.93 | 3.72 | 3.83 | 2257673 |
2015-12-17 | 3.76 | 3.85 | 3.51 | 3.54 | 1650163 |
2015-12-18 | 3.54 | 3.83 | 3.54 | 3.82 | 4459311 |
2015-12-21 | 3.88 | 4.01 | 3.75 | 3.94 | 1678994 |
2015-12-22 | 3.91 | 4.25 | 3.81 | 4.23 | 2773860 |
2015-12-23 | 4.36 | 4.78 | 4.33 | 4.71 | 3058395 |
2015-12-24 | 4.72 | 4.85 | 4.57 | 4.75 | 1247028 |
2015-12-28 | 4.66 | 4.75 | 4.27 | 4.61 | 1750595 |
2015-12-29 | 4.65 | 4.75 | 4.55 | 4.70 | 1532771 |
2015-12-30 | 4.59 | 4.85 | 4.56 | 4.79 | 2242809 |
2015-12-31 | 4.77 | 4.87 | 4.42 | 4.42 | 1770802 |
2016-01-04 | 4.29 | 4.53 | 3.97 | 4.53 | 2823456 |
2016-01-05 | 4.55 | 4.60 | 4.25 | 4.29 | 1787411 |
2016-01-06 | 4.20 | 4.23 | 3.86 | 3.95 | 3253350 |
2016-01-07 | 3.78 | 3.97 | 3.65 | 3.97 | 4514422 |
2016-01-08 | 4.00 | 4.04 | 3.52 | 3.55 | 3632167 |
2016-01-11 | 3.62 | 3.70 | 3.22 | 3.26 | 2057896 |
2016-01-12 | 3.26 | 3.33 | 2.80 | 2.98 | 3131240 |
2016-01-13 | 3.02 | 3.11 | 2.76 | 2.80 | 2819333 |
2016-01-14 | 2.79 | 3.06 | 2.63 | 3.05 | 2990043 |
2016-01-15 | 2.84 | 3.06 | 2.82 | 3.05 | 2668122 |
2016-01-19 | 3.13 | 3.20 | 2.95 | 3.05 | 2812237 |
2016-01-20 | 2.96 | 3.31 | 2.84 | 3.25 | 2934808 |
2016-01-21 | 3.23 | 3.52 | 3.18 | 3.42 | 2201437 |
2016-01-22 | 3.57 | 3.74 | 3.29 | 3.57 | 4031514 |
2016-01-25 | 3.51 | 3.70 | 3.20 | 3.23 | 1868634 |
2016-01-26 | 3.31 | 3.54 | 3.21 | 3.48 | 1138260 |
2016-01-27 | 3.43 | 3.80 | 3.41 | 3.65 | 2003976 |
2016-01-28 | 3.77 | 4.10 | 3.51 | 3.98 | 3579366 |
2016-01-29 | 4.01 | 4.73 | 3.99 | 4.72 | 5116540 |
2016-02-01 | 4.57 | 4.69 | 4.28 | 4.36 | 2508636 |
2016-02-02 | 4.23 | 4.30 | 4.01 | 4.07 | 1695363 |
2016-02-03 | 4.16 | 4.44 | 3.90 | 4.39 | 3324713 |
2016-02-04 | 4.48 | 5.88 | 4.48 | 4.86 | 6563076 |
2016-02-05 | 4.76 | 5.12 | 4.44 | 4.56 | 3778434 |
2016-02-08 | 4.40 | 5.07 | 4.33 | 4.80 | 3283326 |
2016-02-09 | 4.69 | 4.78 | 4.32 | 4.41 | 1801490 |
2016-02-10 | 4.38 | 4.55 | 4.17 | 4.28 | 1500844 |
2016-02-11 | 4.27 | 4.29 | 3.96 | 4.17 | 2180927 |
2016-02-12 | 4.24 | 4.68 | 4.22 | 4.51 | 2454533 |
2016-02-16 | 4.58 | 4.88 | 4.53 | 4.68 | 2722144 |
2016-02-17 | 4.79 | 5.50 | 4.72 | 5.25 | 3430422 |
2016-02-18 | 5.30 | 5.36 | 4.87 | 5.18 | 2966739 |
2016-02-19 | 5.33 | 6.50 | 5.23 | 5.96 | 7537286 |
2016-02-22 | 6.16 | 7.30 | 6.16 | 7.22 | 9604820 |
2016-02-23 | 6.83 | 6.87 | 6.02 | 6.10 | 6191485 |
2016-02-24 | 5.91 | 6.38 | 5.87 | 6.37 | 3359754 |
2016-02-25 | 6.30 | 6.90 | 6.16 | 6.79 | 3648512 |
2016-02-26 | 7.00 | 7.45 | 6.69 | 6.77 | 4318761 |
2016-02-29 | 6.91 | 7.33 | 6.81 | 7.15 | 3288281 |
2016-03-01 | 7.32 | 7.40 | 6.80 | 7.21 | 2326917 |
2016-03-02 | 7.22 | 8.00 | 7.22 | 7.83 | 4495961 |
2016-03-03 | 7.77 | 8.28 | 7.63 | 8.05 | 4810156 |
2016-03-04 | 8.18 | 8.94 | 8.07 | 8.29 | 4337417 |
2016-03-07 | 8.31 | 8.79 | 8.15 | 8.44 | 4055987 |
2016-03-08 | 8.16 | 8.30 | 7.34 | 7.48 | 3411107 |
2016-03-09 | 7.97 | 7.97 | 7.13 | 7.51 | 2563291 |
2016-03-10 | 7.47 | 7.85 | 7.26 | 7.54 | 280 |
2016-03-11 | 7.94 | 8.02 | 7.26 | 7.37 | 2509347 |
2016-03-14 | 7.22 | 7.59 | 7.07 | 7.30 | 3014162 |
2016-03-15 | 7.11 | 7.27 | 6.72 | 6.97 | 2931168 |
2016-03-16 | 6.90 | 7.65 | 6.82 | 7.54 | 2344107 |
2016-03-17 | 7.64 | 8.09 | 7.36 | 8.03 | 2577338 |
2016-03-18 | 8.13 | 8.55 | 7.54 | 7.59 | 4518547 |
2016-03-21 | 7.54 | 7.59 | 7.10 | 7.38 | 2477263 |
2016-03-22 | 7.23 | 7.36 | 7.11 | 7.26 | 1635879 |
2016-03-23 | 7.10 | 7.24 | 6.63 | 6.67 | 2987030 |
2016-03-24 | 6.60 | 6.94 | 6.36 | 6.93 | 1984161 |
2016-03-28 | 6.99 | 7.28 | 6.73 | 7.09 | 1510239 |
2016-03-29 | 6.98 | 7.15 | 6.62 | 7.09 | 2369041 |
2016-03-30 | 7.24 | 7.58 | 7.14 | 7.24 | 2341669 |
2016-03-31 | 7.22 | 7.39 | 6.99 | 7.24 | 2002652 |
2016-04-01 | 6.89 | 7.27 | 6.85 | 7.16 | 1387320 |
2016-04-04 | 7.14 | 7.17 | 6.70 | 6.74 | 2634101 |
2016-04-05 | 6.66 | 6.90 | 6.62 | 6.62 | 1212315 |
2016-04-06 | 6.59 | 6.72 | 6.33 | 6.58 | 2181410 |
2016-04-07 | 6.45 | 6.77 | 6.28 | 6.40 | 3225281 |
2016-04-08 | 6.60 | 6.79 | 6.47 | 6.65 | 1260435 |
2016-04-11 | 6.80 | 7.25 | 6.74 | 6.99 | 2074081 |
2016-04-12 | 6.87 | 7.13 | 6.78 | 6.93 | 1749299 |
2016-04-13 | 7.10 | 7.54 | 7.05 | 7.17 | 3234337 |
2016-04-14 | 7.27 | 7.39 | 7.03 | 7.18 | 1515433 |
2016-04-15 | 7.10 | 7.53 | 7.05 | 7.28 | 1525978 |
2016-04-18 | 7.16 | 7.62 | 7.06 | 7.42 | 1752378 |
2016-04-19 | 7.63 | 8.78 | 7.61 | 8.48 | 5893695 |
2016-04-20 | 8.40 | 8.68 | 8.09 | 8.52 | 3642873 |
2016-04-21 | 8.64 | 8.80 | 8.22 | 8.37 | 2365969 |
2016-04-22 | 8.37 | 8.65 | 7.96 | 8.24 | 3811475 |
2016-04-25 | 8.15 | 8.34 | 8.00 | 8.32 | 2533894 |
2016-04-26 | 8.43 | 8.59 | 7.57 | 8.56 | 3602479 |
2016-04-27 | 8.47 | 9.24 | 8.47 | 9.21 | 3574426 |
2016-04-28 | 9.21 | 9.40 | 8.82 | 8.91 | 3020786 |
2016-04-29 | 9.14 | 9.27 | 8.50 | 8.82 | 3205073 |
2016-05-02 | 8.86 | 8.99 | 8.35 | 8.44 | 2485720 |
2016-05-03 | 8.34 | 8.34 | 7.76 | 7.85 | 3135520 |
2016-05-04 | 7.74 | 8.21 | 7.65 | 7.74 | 1583128 |
2016-05-05 | 7.83 | 7.99 | 7.46 | 7.48 | 2927494 |
2016-05-06 | 7.40 | 7.90 | 7.30 | 7.65 | 1984651 |
2016-05-09 | 7.39 | 7.45 | 6.76 | 6.77 | 2714323 |
2016-05-10 | 6.86 | 6.96 | 6.73 | 6.94 | 1229425 |
2016-05-11 | 7.00 | 7.22 | 6.73 | 6.97 | 1882705 |
2016-05-12 | 7.05 | 7.16 | 6.60 | 6.77 | 2061185 |
2016-05-13 | 6.72 | 6.92 | 6.54 | 6.54 | 1268509 |
2016-05-16 | 6.69 | 6.98 | 6.57 | 6.57 | 1582951 |
2016-05-17 | 6.61 | 6.89 | 6.44 | 6.79 | 2551829 |
2016-05-18 | 6.67 | 6.77 | 6.27 | 6.33 | 2420873 |
2016-05-19 | 6.22 | 6.50 | 6.10 | 6.42 | 1874125 |
2016-05-20 | 6.48 | 6.63 | 6.27 | 6.36 | 1505385 |
2016-05-23 | 6.31 | 6.60 | 6.25 | 6.51 | 1599592 |
2016-05-24 | 6.56 | 6.72 | 6.48 | 6.67 | 1584144 |
2016-05-25 | 6.75 | 6.96 | 6.70 | 6.81 | 1645818 |
2016-05-26 | 6.98 | 7.07 | 6.48 | 6.58 | 1660878 |
2016-05-27 | 6.57 | 6.70 | 6.46 | 6.60 | 1448105 |
2016-05-31 | 6.63 | 6.87 | 6.37 | 6.46 | 2222379 |
2016-06-01 | 6.36 | 6.45 | 6.15 | 6.24 | 2211056 |
2016-06-02 | 6.17 | 6.52 | 6.17 | 6.45 | 1449591 |
2016-06-03 | 6.54 | 6.82 | 6.48 | 6.77 | 1437610 |
2016-06-06 | 6.83 | 7.19 | 6.83 | 7.18 | 2159686 |
2016-06-07 | 7.16 | 7.35 | 7.01 | 7.25 | 1216202 |
2016-06-08 | 7.46 | 7.65 | 7.25 | 7.29 | 1532873 |
2016-06-09 | 7.14 | 7.29 | 6.75 | 6.84 | 2334479 |
2016-06-10 | 6.65 | 6.73 | 6.47 | 6.56 | 1347132 |
2016-06-13 | 6.49 | 6.60 | 6.25 | 6.39 | 2433034 |
2016-06-14 | 6.34 | 6.58 | 6.21 | 6.22 | 2134087 |
2016-06-15 | 6.30 | 6.86 | 6.30 | 6.54 | 2426921 |
2016-06-16 | 6.47 | 6.53 | 6.20 | 6.42 | 1482262 |
2016-06-17 | 6.51 | 6.68 | 6.43 | 6.51 | 1986465 |
2016-06-20 | 6.61 | 6.75 | 6.51 | 6.57 | 1535550 |
2016-06-21 | 6.57 | 6.57 | 6.25 | 6.49 | 1785520 |
2016-06-22 | 6.55 | 6.80 | 6.35 | 6.38 | 1270606 |
2016-06-23 | 6.55 | 6.94 | 6.41 | 6.89 | 2036063 |
2016-06-24 | 6.43 | 6.52 | 6.25 | 6.27 | 2524927 |
2016-06-27 | 6.14 | 6.20 | 5.64 | 5.86 | 2023841 |
2016-06-28 | 6.12 | 6.25 | 6.00 | 6.09 | 1157656 |
2016-06-29 | 6.24 | 6.25 | 5.98 | 6.06 | 1674249 |
2016-06-30 | 6.13 | 6.34 | 5.93 | 6.33 | 2418505 |
2016-07-01 | 6.32 | 6.95 | 6.21 | 6.89 | 2567621 |
2016-07-05 | 6.76 | 6.81 | 6.46 | 6.49 | 1754269 |
2016-07-06 | 6.42 | 6.85 | 6.42 | 6.54 | 1928507 |
2016-07-07 | 6.57 | 6.95 | 6.36 | 6.41 | 3085807 |
2016-07-08 | 6.51 | 6.94 | 6.48 | 6.93 | 2861484 |
2016-07-11 | 7.06 | 7.49 | 7.02 | 7.26 | 2155719 |
2016-07-12 | 7.55 | 8.04 | 7.49 | 8.00 | 3075927 |
2016-07-13 | 8.13 | 8.29 | 7.87 | 8.21 | 2012736 |
2016-07-14 | 8.33 | 8.45 | 8.06 | 8.30 | 1755500 |
2016-07-15 | 8.29 | 8.44 | 8.07 | 8.31 | 1787188 |
2016-07-18 | 8.22 | 8.22 | 7.91 | 8.04 | 1671364 |
2016-07-19 | 7.91 | 7.99 | 7.32 | 7.39 | 2231529 |
2016-07-20 | 7.25 | 7.35 | 7.06 | 7.17 | 2244512 |
2016-07-21 | 7.24 | 7.37 | 7.03 | 7.11 | 1827767 |
2016-07-22 | 7.05 | 7.14 | 6.90 | 6.99 | 1546304 |
2016-07-25 | 6.95 | 6.98 | 6.65 | 6.72 | 1603128 |
2016-07-26 | 6.66 | 7.05 | 6.62 | 6.90 | 1605478 |
2016-07-27 | 7.07 | 7.35 | 6.95 | 7.15 | 2914209 |
2016-07-28 | 7.06 | 7.13 | 6.88 | 7.06 | 1692678 |
2016-07-29 | 7.02 | 7.62 | 6.84 | 7.59 | 4224738 |
2016-08-01 | 7.60 | 7.69 | 7.01 | 7.11 | 2336948 |
2016-08-02 | 7.16 | 7.30 | 6.69 | 6.77 | 1733103 |
2016-08-03 | 6.72 | 7.11 | 6.57 | 7.09 | 2268948 |
2016-08-04 | 7.06 | 7.12 | 6.82 | 6.82 | 1396011 |
2016-08-05 | 6.86 | 7.02 | 6.82 | 6.90 | 1250049 |
2016-08-08 | 7.00 | 7.16 | 6.89 | 6.95 | 2316885 |
2016-08-09 | 6.93 | 6.98 | 6.78 | 6.93 | 2516617 |
2016-08-10 | 7.02 | 7.20 | 6.85 | 7.00 | 1720982 |
2016-08-11 | 7.03 | 7.22 | 6.93 | 7.14 | 1235757 |
2016-08-12 | 7.16 | 7.19 | 6.71 | 6.78 | 1799603 |
2016-08-15 | 6.83 | 7.30 | 6.80 | 7.09 | 1930546 |
2016-08-16 | 7.16 | 7.29 | 7.06 | 7.12 | 783340 |
2016-08-17 | 7.08 | 7.18 | 6.94 | 7.07 | 979624 |
2016-08-18 | 7.17 | 7.64 | 7.15 | 7.61 | 2393645 |
2016-08-19 | 7.49 | 7.61 | 7.21 | 7.35 | 1946796 |
2016-08-22 | 7.21 | 7.53 | 7.16 | 7.44 | 1319868 |
2016-08-23 | 7.54 | 7.79 | 7.48 | 7.55 | 1961900 |
2016-08-24 | 7.47 | 7.49 | 6.85 | 6.87 | 2761318 |
2016-08-25 | 6.89 | 6.97 | 6.66 | 6.77 | 3001124 |
2016-08-26 | 6.86 | 7.06 | 6.42 | 6.46 | 3455911 |
2016-08-29 | 6.40 | 6.73 | 6.36 | 6.63 | 1695281 |
2016-08-30 | 6.57 | 6.65 | 6.36 | 6.42 | 1378007 |
2016-08-31 | 6.35 | 6.35 | 6.12 | 6.28 | 1618050 |
2016-09-01 | 6.31 | 6.43 | 6.19 | 6.29 | 1273718 |
2016-09-02 | 6.42 | 6.49 | 6.18 | 6.21 | 1347190 |
2016-09-06 | 6.27 | 6.36 | 6.17 | 6.24 | 1345559 |
2016-09-07 | 6.21 | 6.37 | 6.20 | 6.30 | 1455649 |
2016-09-08 | 6.33 | 6.38 | 6.24 | 6.29 | 1074489 |
2016-09-09 | 6.21 | 6.28 | 5.76 | 5.87 | 3600542 |
2016-09-12 | 5.77 | 6.08 | 5.67 | 6.08 | 1904772 |
2016-09-13 | 5.91 | 5.97 | 5.55 | 5.63 | 2001954 |
2016-09-14 | 5.64 | 5.76 | 5.53 | 5.72 | 1434364 |
2016-09-15 | 5.74 | 5.87 | 5.66 | 5.83 | 939335 |
2016-09-16 | 5.76 | 5.93 | 5.72 | 5.92 | 1516047 |
2016-09-19 | 6.00 | 6.18 | 5.90 | 6.04 | 1194412 |
2016-09-20 | 6.08 | 6.13 | 5.91 | 6.05 | 874103 |
2016-09-21 | 6.14 | 6.25 | 5.98 | 6.23 | 1629028 |
2016-09-22 | 6.35 | 6.63 | 6.31 | 6.48 | 2273852 |
2016-09-23 | 6.45 | 6.69 | 6.45 | 6.59 | 1511960 |
2016-09-26 | 6.59 | 6.76 | 6.53 | 6.63 | 1191363 |
2016-09-27 | 6.57 | 6.68 | 6.42 | 6.49 | 1780638 |
2016-09-28 | 6.52 | 6.93 | 6.50 | 6.92 | 1909599 |
2016-09-29 | 6.87 | 7.09 | 6.72 | 6.82 | 1385800 |
2016-09-30 | 6.94 | 7.01 | 6.69 | 6.95 | 1562450 |
2016-10-03 | 7.02 | 7.08 | 6.84 | 6.98 | 1179424 |
2016-10-04 | 6.99 | 7.09 | 6.82 | 7.01 | 1909383 |
2016-10-05 | 7.11 | 7.25 | 7.05 | 7.18 | 1375899 |
2016-10-06 | 7.10 | 7.36 | 7.10 | 7.28 | 1408398 |
2016-10-07 | 7.38 | 7.43 | 7.17 | 7.25 | 1114086 |
2016-10-10 | 7.39 | 7.57 | 7.37 | 7.52 | 1189870 |
2016-10-11 | 7.35 | 7.58 | 7.25 | 7.46 | 3183699 |
2016-10-12 | 7.43 | 7.59 | 7.36 | 7.44 | 1026438 |
2016-10-13 | 7.29 | 7.44 | 6.80 | 7.37 | 1594378 |
2016-10-14 | 7.44 | 7.72 | 7.37 | 7.60 | 1518915 |
2016-10-17 | 7.57 | 7.60 | 7.27 | 7.32 | 1366863 |
2016-10-18 | 7.47 | 7.53 | 7.22 | 7.38 | 1371877 |
2016-10-19 | 7.47 | 7.52 | 7.28 | 7.44 | 1595450 |
2016-10-20 | 7.37 | 7.48 | 7.17 | 7.32 | 2588693 |
2016-10-21 | 7.22 | 7.28 | 7.15 | 7.21 | 2241905 |
2016-10-24 | 7.23 | 7.53 | 7.22 | 7.43 | 1952138 |
2016-10-25 | 7.56 | 8.01 | 7.41 | 7.45 | 1753930 |
2016-10-26 | 7.43 | 7.93 | 7.41 | 7.61 | 2397839 |
2016-10-27 | 7.62 | 7.76 | 7.38 | 7.64 | 2075056 |
2016-10-28 | 7.01 | 7.37 | 6.74 | 7.34 | 3262558 |
2016-10-31 | 7.33 | 7.38 | 7.06 | 7.31 | 1774090 |
2016-11-01 | 7.39 | 7.74 | 7.18 | 7.20 | 2815472 |
2016-11-02 | 7.14 | 7.21 | 6.84 | 6.86 | 1767178 |
2016-11-03 | 6.89 | 7.01 | 6.71 | 6.72 | 1379440 |
2016-11-04 | 6.71 | 6.96 | 6.51 | 6.89 | 2023206 |
2016-11-07 | 7.10 | 7.28 | 6.97 | 7.21 | 1630010 |
2016-11-08 | 7.17 | 7.56 | 7.13 | 7.41 | 1824328 |
2016-11-09 | 7.65 | 8.57 | 7.55 | 8.43 | 7238174 |
2016-11-10 | 8.66 | 9.38 | 8.46 | 9.22 | 4219565 |
2016-11-11 | 9.21 | 9.58 | 8.96 | 9.56 | 2218994 |
2016-11-14 | 9.76 | 10.07 | 9.69 | 9.94 | 2471212 |
2016-11-15 | 9.90 | 10.20 | 9.56 | 10.14 | 1913039 |
2016-11-16 | 9.92 | 10.24 | 9.85 | 10.19 | 1776940 |
2016-11-17 | 10.20 | 10.32 | 9.83 | 9.92 | 1655249 |
2016-11-18 | 9.84 | 10.03 | 9.72 | 9.96 | 1198007 |
2016-11-21 | 10.12 | 10.40 | 10.05 | 10.11 | 1349352 |
2016-11-22 | 10.26 | 10.69 | 10.18 | 10.59 | 2508511 |
2016-11-23 | 10.49 | 10.52 | 10.08 | 10.36 | 1954429 |
2016-11-25 | 10.33 | 10.54 | 10.26 | 10.45 | 692603 |
2016-11-28 | 10.44 | 10.55 | 9.83 | 9.86 | 1618576 |
2016-11-29 | 9.48 | 9.53 | 9.10 | 9.19 | 2167466 |
2016-11-30 | 9.36 | 9.74 | 9.15 | 9.22 | 2514681 |
2016-12-01 | 9.28 | 9.36 | 9.05 | 9.28 | 1694199 |
2016-12-02 | 9.23 | 9.47 | 9.10 | 9.25 | 1687269 |
2016-12-05 | 9.39 | 9.78 | 9.34 | 9.69 | 1801391 |
2016-12-06 | 9.61 | 9.83 | 9.55 | 9.72 | 1742335 |
2016-12-07 | 9.80 | 9.97 | 9.72 | 9.77 | 1289276 |
2016-12-08 | 9.87 | 10.05 | 9.34 | 9.52 | 2111495 |
2016-12-09 | 9.55 | 9.85 | 9.41 | 9.77 | 1566321 |
2016-12-12 | 9.87 | 10.36 | 9.47 | 9.53 | 1812034 |
2016-12-13 | 9.55 | 9.75 | 9.09 | 9.33 | 2108319 |
2016-12-14 | 9.28 | 9.53 | 9.13 | 9.15 | 1096918 |
2016-12-15 | 9.05 | 9.18 | 8.73 | 8.86 | 1732779 |
2016-12-16 | 8.88 | 9.08 | 8.45 | 8.88 | 8679940 |
2016-12-19 | 8.63 | 8.76 | 8.42 | 8.49 | 1524477 |
2016-12-20 | 8.57 | 9.60 | 8.51 | 9.51 | 3218548 |
2016-12-21 | 9.42 | 9.70 | 9.31 | 9.62 | 1693377 |
2016-12-22 | 9.54 | 9.77 | 9.19 | 9.29 | 1791464 |
2016-12-23 | 9.26 | 9.35 | 9.15 | 9.20 | 652599 |
2016-12-27 | 9.29 | 9.44 | 9.15 | 9.32 | 1066245 |
2016-12-28 | 9.39 | 9.60 | 9.12 | 9.31 | 1659340 |
2016-12-29 | 9.37 | 9.37 | 8.84 | 8.91 | 967858 |
2016-12-30 | 8.97 | 9.06 | 8.55 | 8.56 | 1003108 |
2017-01-03 | 8.73 | 8.80 | 8.39 | 8.56 | 1302702 |
2017-01-04 | 8.58 | 9.12 | 8.51 | 9.11 | 2008258 |
2017-01-05 | 9.08 | 9.45 | 8.95 | 9.28 | 1873577 |
2017-01-06 | 9.24 | 9.39 | 8.97 | 8.98 | 1084742 |
2017-01-09 | 8.90 | 8.98 | 8.46 | 8.53 | 1945147 |
2017-01-10 | 8.67 | 9.19 | 8.56 | 9.01 | 3532985 |
2017-01-11 | 8.97 | 9.10 | 8.73 | 8.99 | 2557332 |
2017-01-12 | 9.52 | 10.39 | 9.52 | 10.36 | 5379096 |
2017-01-13 | 10.40 | 11.61 | 10.10 | 11.52 | 4822368 |
2017-01-17 | 11.42 | 11.86 | 11.30 | 11.51 | 3234736 |
2017-01-18 | 11.51 | 12.22 | 11.33 | 12.16 | 3285736 |
2017-01-19 | 12.07 | 13.35 | 12.00 | 13.27 | 6799852 |
2017-01-20 | 13.25 | 13.84 | 13.07 | 13.75 | 5180252 |
2017-01-23 | 13.65 | 14.43 | 13.40 | 14.31 | 5824210 |
2017-01-24 | 14.58 | 16.24 | 14.55 | 15.72 | 9403510 |
2017-01-25 | 15.57 | 15.70 | 14.29 | 15.56 | 6954415 |
2017-01-26 | 15.52 | 15.85 | 14.81 | 15.09 | 3527908 |
2017-01-27 | 15.07 | 15.46 | 14.84 | 15.11 | 2781882 |
2017-01-30 | 15.19 | 15.25 | 14.63 | 14.98 | 2908175 |
2017-01-31 | 15.05 | 15.47 | 14.91 | 15.40 | 2593240 |
2017-02-01 | 15.42 | 15.82 | 15.06 | 15.45 | 2644953 |
2017-02-02 | 15.53 | 15.74 | 15.07 | 15.47 | 1928939 |
2017-02-03 | 15.50 | 15.83 | 15.16 | 15.40 | 3511806 |
2017-02-06 | 15.31 | 15.56 | 15.16 | 15.44 | 1917754 |
2017-02-07 | 15.47 | 16.53 | 15.43 | 16.06 | 3326301 |
2017-02-08 | 16.01 | 16.09 | 15.10 | 15.50 | 2470616 |
2017-02-09 | 15.55 | 15.73 | 15.27 | 15.61 | 2159157 |
2017-02-10 | 15.92 | 15.94 | 15.42 | 15.80 | 1955493 |
2017-02-13 | 16.10 | 16.45 | 15.71 | 15.93 | 2377457 |
2017-02-14 | 15.85 | 16.22 | 15.58 | 15.96 | 2079051 |
2017-02-15 | 15.85 | 15.87 | 15.57 | 15.77 | 1536407 |
2017-02-16 | 15.70 | 15.70 | 15.30 | 15.57 | 1890555 |
2017-02-17 | 15.45 | 15.52 | 14.94 | 15.25 | 2294234 |
2017-02-21 | 15.28 | 15.54 | 15.18 | 15.25 | 1654874 |
2017-02-22 | 15.01 | 15.22 | 14.33 | 14.48 | 2277988 |
2017-02-23 | 14.56 | 14.85 | 13.54 | 13.58 | 2768508 |
2017-02-24 | 13.04 | 14.85 | 12.77 | 13.49 | 4597475 |
2017-02-27 | 13.42 | 14.08 | 13.42 | 14.01 | 3789204 |
2017-02-28 | 13.45 | 14.13 | 13.37 | 14.09 | 3589957 |
2017-03-01 | 14.50 | 15.61 | 14.50 | 15.39 | 3211253 |
2017-03-02 | 15.29 | 15.34 | 14.30 | 14.32 | 2895687 |
2017-03-03 | 14.72 | 14.79 | 13.90 | 14.35 | 3435598 |
2017-03-06 | 14.25 | 14.43 | 13.77 | 13.87 | 2253609 |
2017-03-07 | 13.87 | 14.20 | 13.35 | 13.36 | 1680652 |
2017-03-08 | 13.33 | 13.51 | 13.06 | 13.11 | 1807490 |
2017-03-09 | 12.99 | 13.17 | 12.27 | 12.42 | 3501177 |
2017-03-10 | 12.80 | 13.07 | 12.20 | 12.37 | 3195163 |
2017-03-13 | 12.56 | 12.79 | 12.39 | 12.43 | 2326049 |
2017-03-14 | 12.23 | 12.34 | 11.70 | 12.13 | 3704807 |
2017-03-15 | 12.36 | 12.87 | 12.07 | 12.83 | 2538368 |
2017-03-16 | 13.05 | 13.43 | 12.56 | 12.66 | 1922190 |
2017-03-17 | 12.64 | 12.70 | 12.00 | 12.11 | 3394449 |
2017-03-20 | 12.05 | 12.47 | 11.91 | 12.41 | 2563661 |
2017-03-21 | 12.52 | 12.67 | 11.90 | 11.95 | 2612143 |
2017-03-22 | 11.92 | 12.33 | 11.87 | 12.22 | 1615829 |
2017-03-23 | 12.16 | 12.29 | 11.85 | 12.00 | 1325508 |
2017-03-24 | 12.08 | 12.17 | 11.74 | 11.80 | 1617446 |
2017-03-27 | 11.48 | 12.21 | 11.26 | 12.18 | 3106864 |
2017-03-28 | 12.17 | 12.53 | 11.96 | 12.40 | 1815081 |
2017-03-29 | 12.38 | 12.64 | 12.21 | 12.40 | 1324141 |
2017-03-30 | 12.43 | 12.72 | 12.38 | 12.63 | 2540083 |
2017-03-31 | 12.54 | 12.80 | 12.24 | 12.69 | 1911582 |
2017-04-03 | 12.74 | 12.94 | 12.26 | 12.47 | 1323027 |
2017-04-04 | 12.49 | 12.88 | 12.39 | 12.64 | 1212147 |
2017-04-05 | 12.83 | 13.12 | 12.30 | 12.52 | 2519503 |
2017-04-06 | 12.59 | 12.86 | 12.28 | 12.73 | 1984009 |
2017-04-07 | 12.72 | 13.08 | 12.46 | 12.83 | 2366071 |
2017-04-10 | 12.83 | 12.93 | 12.69 | 12.93 | 1096188 |
2017-04-11 | 12.93 | 13.49 | 12.74 | 13.38 | 2031511 |
2017-04-12 | 13.18 | 13.20 | 12.04 | 12.06 | 2622676 |
2017-04-13 | 12.03 | 12.14 | 11.62 | 11.64 | 2669173 |
2017-04-17 | 11.65 | 12.04 | 11.59 | 11.92 | 1990264 |
2017-04-18 | 11.76 | 12.15 | 11.60 | 11.80 | 1395110 |
2017-04-19 | 11.92 | 12.27 | 11.78 | 11.79 | 1663946 |
2017-04-20 | 12.03 | 12.40 | 12.00 | 12.03 | 1750256 |
2017-04-21 | 12.08 | 12.10 | 11.78 | 11.88 | 1028612 |
2017-04-24 | 12.21 | 12.74 | 12.09 | 12.63 | 1945372 |
2017-04-25 | 12.87 | 13.88 | 12.82 | 13.62 | 4821866 |
2017-04-26 | 13.86 | 14.97 | 13.51 | 14.81 | 3750720 |
2017-04-27 | 14.66 | 14.93 | 13.82 | 14.00 | 3172458 |
2017-04-28 | 14.10 | 14.16 | 13.62 | 13.64 | 2511096 |
2017-05-01 | 13.69 | 14.02 | 13.48 | 13.98 | 2033049 |
2017-05-02 | 13.84 | 14.19 | 13.80 | 13.97 | 2560446 |
2017-05-03 | 13.79 | 13.88 | 13.36 | 13.73 | 4414796 |
2017-05-04 | 13.52 | 13.62 | 12.59 | 12.91 | 2371749 |
2017-05-05 | 13.01 | 13.53 | 12.84 | 13.16 | 2770675 |
2017-05-08 | 13.00 | 13.05 | 12.53 | 12.83 | 1294760 |
2017-05-09 | 12.84 | 13.01 | 12.59 | 12.80 | 1235949 |
2017-05-10 | 12.89 | 13.19 | 12.80 | 12.98 | 1721993 |
2017-05-11 | 13.02 | 13.18 | 12.74 | 12.91 | 1757185 |
2017-05-12 | 12.96 | 13.57 | 12.84 | 13.52 | 1697598 |
2017-05-15 | 13.75 | 14.22 | 13.75 | 13.94 | 1729558 |
2017-05-16 | 13.92 | 14.02 | 13.43 | 13.63 | 1288012 |
2017-05-17 | 13.47 | 13.54 | 13.17 | 13.24 | 863514 |
2017-05-18 | 13.02 | 13.66 | 12.79 | 13.51 | 1144871 |
2017-05-19 | 13.65 | 14.26 | 13.58 | 13.88 | 1322719 |
2017-05-22 | 14.08 | 14.41 | 14.05 | 14.29 | 1092376 |
2017-05-23 | 14.26 | 14.70 | 13.76 | 14.59 | 1277461 |
2017-05-24 | 14.57 | 15.08 | 14.48 | 14.89 | 1707212 |
2017-05-25 | 14.94 | 15.37 | 14.55 | 14.83 | 1577073 |
2017-05-26 | 14.81 | 14.97 | 14.63 | 14.83 | 595955 |
2017-05-30 | 14.68 | 15.12 | 14.40 | 14.78 | 1200547 |
2017-05-31 | 14.72 | 14.75 | 13.66 | 14.42 | 2020049 |
2017-06-01 | 14.39 | 14.70 | 14.25 | 14.55 | 1939189 |
2017-06-02 | 14.45 | 14.65 | 13.98 | 14.04 | 1499396 |
2017-06-05 | 13.85 | 14.77 | 13.71 | 14.74 | 2800909 |
2017-06-06 | 14.79 | 15.00 | 14.31 | 14.88 | 2318165 |
2017-06-07 | 14.82 | 14.86 | 14.39 | 14.79 | 1864444 |
2017-06-08 | 14.72 | 16.97 | 14.72 | 16.90 | 4934219 |
2017-06-09 | 16.88 | 17.28 | 16.16 | 16.38 | 2859864 |
2017-06-12 | 16.38 | 16.83 | 16.12 | 16.43 | 3448767 |
2017-06-13 | 16.45 | 16.78 | 16.16 | 16.26 | 2505618 |
2017-06-14 | 16.39 | 16.40 | 15.65 | 16.05 | 3817783 |
2017-06-15 | 15.50 | 16.18 | 15.08 | 15.14 | 3539265 |
2017-06-16 | 15.13 | 15.46 | 14.22 | 14.35 | 4319718 |
2017-06-19 | 14.52 | 14.69 | 14.11 | 14.42 | 1848101 |
2017-06-20 | 14.26 | 14.50 | 13.95 | 14.18 | 1742676 |
2017-06-21 | 14.24 | 14.26 | 13.52 | 13.55 | 1886250 |
2017-06-22 | 13.63 | 13.99 | 13.55 | 13.86 | 1741209 |
2017-06-23 | 14.28 | 15.13 | 13.94 | 15.09 | 2905500 |
2017-06-26 | 15.19 | 15.56 | 14.93 | 15.31 | 2211228 |
2017-06-27 | 15.38 | 15.92 | 15.35 | 15.58 | 2805875 |
2017-06-28 | 15.86 | 16.19 | 15.64 | 16.04 | 3436481 |
2017-06-29 | 16.29 | 16.54 | 15.55 | 15.78 | 1887241 |
2017-06-30 | 15.86 | 15.93 | 15.50 | 15.58 | 1472701 |
2017-07-03 | 15.62 | 16.29 | 15.60 | 16.20 | 928303 |
2017-07-05 | 16.24 | 16.49 | 15.80 | 16.25 | 1864013 |
2017-07-06 | 16.14 | 16.41 | 16.02 | 16.15 | 1771497 |
2017-07-07 | 16.14 | 16.14 | 15.73 | 15.91 | 2367308 |
2017-07-10 | 15.77 | 16.69 | 15.50 | 16.31 | 1924148 |
2017-07-11 | 16.33 | 16.60 | 15.97 | 16.53 | 1371838 |
2017-07-12 | 16.72 | 16.72 | 15.34 | 15.64 | 2729953 |
2017-07-13 | 15.75 | 16.59 | 15.75 | 16.44 | 2659898 |
2017-07-14 | 16.50 | 16.98 | 16.33 | 16.79 | 2288845 |
2017-07-17 | 16.92 | 17.83 | 16.88 | 17.60 | 2504843 |
2017-07-18 | 17.38 | 17.78 | 17.14 | 17.60 | 1619438 |
2017-07-19 | 17.76 | 18.06 | 17.11 | 17.68 | 2207446 |
2017-07-20 | 17.63 | 18.44 | 17.54 | 18.34 | 2674157 |
2017-07-21 | 18.43 | 18.43 | 17.73 | 18.15 | 2246376 |
2017-07-24 | 18.15 | 18.15 | 17.64 | 18.10 | 1370369 |
2017-07-25 | 18.43 | 19.08 | 18.12 | 18.39 | 1615037 |
2017-07-26 | 18.45 | 18.45 | 17.99 | 18.30 | 1909100 |
2017-07-27 | 18.43 | 18.63 | 17.58 | 17.93 | 2143433 |
2017-07-28 | 17.92 | 17.92 | 16.76 | 16.80 | 2571037 |
2017-07-31 | 16.91 | 17.18 | 16.62 | 16.78 | 1636920 |
2017-08-01 | 16.59 | 17.09 | 16.57 | 16.69 | 2282724 |
2017-08-02 | 16.66 | 16.95 | 16.47 | 16.74 | 3706182 |
2017-08-03 | 14.95 | 15.04 | 13.13 | 13.33 | 12747082 |
2017-08-04 | 13.31 | 13.46 | 12.94 | 13.25 | 4830448 |
2017-08-07 | 13.77 | 13.88 | 13.34 | 13.58 | 3380180 |
2017-08-08 | 13.68 | 14.28 | 13.67 | 14.12 | 3671155 |
2017-08-09 | 14.02 | 14.34 | 13.98 | 14.04 | 2623939 |
2017-08-10 | 13.97 | 14.24 | 13.71 | 13.80 | 2136458 |
2017-08-11 | 13.77 | 14.44 | 13.58 | 14.36 | 3015847 |
2017-08-14 | 14.30 | 14.35 | 13.97 | 14.12 | 1601109 |
2017-08-15 | 14.14 | 14.64 | 14.10 | 14.33 | 1517865 |
2017-08-16 | 14.51 | 15.15 | 14.50 | 15.11 | 2648083 |
2017-08-17 | 14.94 | 14.99 | 14.61 | 14.82 | 1958681 |
2017-08-18 | 14.85 | 15.19 | 14.70 | 15.01 | 1913943 |
2017-08-21 | 15.80 | 16.24 | 15.65 | 16.16 | 3125497 |
2017-08-22 | 16.22 | 17.26 | 16.22 | 17.18 | 2781504 |
2017-08-23 | 16.92 | 17.96 | 16.92 | 17.94 | 2612432 |
2017-08-24 | 17.94 | 18.45 | 17.82 | 18.26 | 2840359 |
2017-08-25 | 18.42 | 18.42 | 17.78 | 18.09 | 2270456 |
2017-08-28 | 18.25 | 18.89 | 17.99 | 18.65 | 2740083 |
2017-08-29 | 18.41 | 19.28 | 18.25 | 19.28 | 1971161 |
2017-08-30 | 19.07 | 19.57 | 18.81 | 19.13 | 2336768 |
2017-08-31 | 19.46 | 19.60 | 19.30 | 19.52 | 1798491 |
2017-09-01 | 19.69 | 20.63 | 19.48 | 20.56 | 2765570 |
2017-09-05 | 20.46 | 20.57 | 18.93 | 19.53 | 3638832 |
2017-09-06 | 19.60 | 19.75 | 19.37 | 19.60 | 1364642 |
2017-09-07 | 19.64 | 19.69 | 19.01 | 19.41 | 2457745 |
2017-09-08 | 19.39 | 19.49 | 18.65 | 18.90 | 2475490 |
2017-09-11 | 19.16 | 19.37 | 18.83 | 19.28 | 1442639 |
2017-09-12 | 19.41 | 20.01 | 19.24 | 19.86 | 1259966 |
2017-09-13 | 19.45 | 19.97 | 18.99 | 19.82 | 2138173 |
2017-09-14 | 19.62 | 19.69 | 18.95 | 19.39 | 1641209 |
2017-09-15 | 19.36 | 19.58 | 18.96 | 19.11 | 2785095 |
2017-09-18 | 19.07 | 19.47 | 19.00 | 19.26 | 1233982 |
2017-09-19 | 19.36 | 19.75 | 18.98 | 19.72 | 1342286 |
2017-09-20 | 20.33 | 20.68 | 19.57 | 20.38 | 3748847 |
2017-09-21 | 20.19 | 20.56 | 19.22 | 19.39 | 1596627 |
2017-09-22 | 18.92 | 19.00 | 17.96 | 18.09 | 2519494 |
2017-09-25 | 17.99 | 18.37 | 17.86 | 18.00 | 1839777 |
2017-09-26 | 17.89 | 18.02 | 17.15 | 17.16 | 1993886 |
2017-09-27 | 17.28 | 17.52 | 16.95 | 17.21 | 2149841 |
2017-09-28 | 17.18 | 17.18 | 16.41 | 16.91 | 3789976 |
2017-09-29 | 17.03 | 17.03 | 16.51 | 16.58 | 2026465 |
2017-10-02 | 16.48 | 17.18 | 16.41 | 16.86 | 1947210 |
2017-10-03 | 16.97 | 17.10 | 16.59 | 16.94 | 1410046 |
2017-10-04 | 16.94 | 17.54 | 16.80 | 17.01 | 1935322 |
2017-10-05 | 17.01 | 17.44 | 16.98 | 17.03 | 1081294 |
2017-10-06 | 16.82 | 17.01 | 16.51 | 16.86 | 1292567 |
2017-10-09 | 16.86 | 17.17 | 16.73 | 16.87 | 1660595 |
2017-10-10 | 16.87 | 16.87 | 16.17 | 16.29 | 1696638 |
2017-10-11 | 16.27 | 16.33 | 15.76 | 16.09 | 1566900 |
2017-10-12 | 16.09 | 16.42 | 15.96 | 16.02 | 1734237 |
2017-10-13 | 16.42 | 16.50 | 15.20 | 15.35 | 2864048 |
2017-10-16 | 15.51 | 15.99 | 15.38 | 15.50 | 1950039 |
2017-10-17 | 15.94 | 16.18 | 15.31 | 15.53 | 2051514 |
2017-10-18 | 15.60 | 15.65 | 15.08 | 15.46 | 1528619 |
2017-10-19 | 15.15 | 15.53 | 15.05 | 15.29 | 2152185 |
2017-10-20 | 15.42 | 16.04 | 15.33 | 15.35 | 2472856 |
2017-10-23 | 15.45 | 15.48 | 14.98 | 15.25 | 2304546 |
2017-10-24 | 15.24 | 15.84 | 15.19 | 15.47 | 2790938 |
2017-10-25 | 15.26 | 15.38 | 14.74 | 15.12 | 2367596 |
2017-10-26 | 15.18 | 15.68 | 15.18 | 15.22 | 3723775 |
2017-10-27 | 14.46 | 15.33 | 13.70 | 15.18 | 3413744 |
2017-10-30 | 14.11 | 14.66 | 13.37 | 13.50 | 5754036 |
2017-10-31 | 13.50 | 14.26 | 13.35 | 14.00 | 3006822 |
2017-11-01 | 14.39 | 14.75 | 13.62 | 13.71 | 2393215 |
2017-11-02 | 13.69 | 14.22 | 13.58 | 13.62 | 2446278 |
2017-11-03 | 13.65 | 14.00 | 13.57 | 13.81 | 1809639 |
2017-11-06 | 13.85 | 14.74 | 13.77 | 14.62 | 3214386 |
2017-11-07 | 14.44 | 14.83 | 14.29 | 14.80 | 2064414 |
2017-11-08 | 14.67 | 14.92 | 14.50 | 14.71 | 1544129 |
2017-11-09 | 14.47 | 14.71 | 14.08 | 14.25 | 2432004 |
2017-11-10 | 14.24 | 14.80 | 14.22 | 14.34 | 1208899 |
2017-11-13 | 14.24 | 14.48 | 14.10 | 14.33 | 1532954 |
2017-11-14 | 14.21 | 14.47 | 13.70 | 14.10 | 1732494 |
2017-11-15 | 13.94 | 14.38 | 13.68 | 14.24 | 1409671 |
2017-11-16 | 14.25 | 14.76 | 14.22 | 14.71 | 1604121 |
2017-11-17 | 14.71 | 15.19 | 14.66 | 15.14 | 1533899 |
2017-11-20 | 14.71 | 14.75 | 13.37 | 13.50 | 3679809 |
2017-11-21 | 13.61 | 13.75 | 13.08 | 13.41 | 3068782 |
2017-11-22 | 13.48 | 13.67 | 13.38 | 13.64 | 2109085 |
2017-11-24 | 13.64 | 14.01 | 13.60 | 13.66 | 909958 |
2017-11-27 | 13.64 | 13.92 | 13.38 | 13.76 | 1457335 |
2017-11-28 | 13.67 | 14.80 | 13.42 | 14.76 | 4385164 |
2017-11-29 | 14.08 | 14.18 | 13.00 | 13.10 | 4619629 |
2017-11-30 | 13.19 | 13.49 | 13.13 | 13.25 | 2655196 |
2017-12-01 | 13.25 | 13.59 | 13.06 | 13.38 | 2098540 |
2017-12-04 | 13.53 | 13.87 | 13.50 | 13.67 | 1839583 |
2017-12-05 | 13.47 | 13.74 | 13.25 | 13.65 | 1406791 |
2017-12-06 | 13.53 | 13.73 | 13.23 | 13.40 | 1638606 |
2017-12-07 | 13.35 | 13.82 | 13.13 | 13.68 | 2132002 |
2017-12-08 | 13.71 | 14.50 | 13.71 | 14.08 | 1862901 |
2017-12-11 | 14.11 | 15.85 | 14.11 | 15.76 | 4513994 |
2017-12-12 | 15.75 | 16.05 | 15.37 | 15.67 | 4052616 |
2017-12-13 | 15.70 | 15.91 | 15.39 | 15.82 | 1248641 |
2017-12-14 | 15.83 | 15.92 | 15.60 | 15.67 | 1109092 |
2017-12-15 | 15.87 | 16.05 | 15.56 | 15.67 | 2820970 |
2017-12-18 | 15.75 | 16.04 | 15.52 | 16.03 | 1937279 |
2017-12-19 | 15.97 | 17.07 | 15.86 | 16.93 | 2076991 |
2017-12-20 | 16.68 | 18.01 | 16.54 | 17.99 | 3683003 |
2017-12-21 | 18.07 | 18.27 | 17.44 | 17.57 | 1868692 |
2017-12-22 | 17.69 | 18.16 | 17.35 | 18.03 | 1313995 |
2017-12-26 | 18.05 | 18.26 | 17.73 | 18.19 | 852883 |
2017-12-27 | 18.21 | 18.54 | 18.02 | 18.27 | 1148128 |
2017-12-28 | 18.29 | 20.00 | 18.16 | 19.86 | 3026530 |
2017-12-29 | 19.97 | 20.30 | 19.56 | 19.64 | 1881079 |
2018-01-02 | 19.79 | 21.78 | 19.59 | 21.38 | 3165401 |
2018-01-03 | 20.82 | 20.89 | 19.90 | 20.48 | 3553398 |
2018-01-04 | 20.63 | 20.72 | 20.07 | 20.54 | 1681376 |
2018-01-05 | 20.51 | 20.63 | 19.70 | 19.94 | 1850994 |
2018-01-08 | 19.94 | 19.94 | 19.34 | 19.71 | 2208499 |
2018-01-09 | 19.69 | 19.93 | 19.36 | 19.58 | 1485818 |
2018-01-10 | 19.64 | 20.62 | 19.64 | 20.61 | 2952074 |
2018-01-11 | 20.65 | 21.03 | 20.37 | 21.01 | 2010723 |
2018-01-12 | 21.20 | 22.30 | 21.16 | 21.74 | 3423558 |
2018-01-16 | 21.21 | 21.89 | 20.50 | 21.15 | 1904379 |
2018-01-17 | 21.26 | 22.07 | 20.96 | 21.81 | 1280175 |
2018-01-18 | 21.03 | 21.53 | 20.36 | 21.42 | 1662632 |
2018-01-19 | 21.60 | 22.37 | 21.59 | 22.14 | 1217486 |
2018-01-22 | 22.04 | 23.07 | 21.80 | 23.04 | 2683296 |
2018-01-23 | 22.91 | 23.01 | 21.39 | 22.77 | 2002821 |
2018-01-24 | 22.91 | 23.77 | 22.81 | 23.19 | 1258613 |
2018-01-25 | 23.44 | 23.94 | 23.32 | 23.80 | 1277237 |
2018-01-26 | 23.62 | 24.39 | 23.39 | 24.34 | 1375082 |
2018-01-29 | 24.30 | 24.76 | 23.59 | 23.63 | 1425333 |
2018-01-30 | 23.54 | 23.58 | 22.59 | 22.61 | 2090408 |
2018-01-31 | 22.93 | 23.42 | 22.03 | 22.25 | 1905910 |
2018-02-01 | 22.00 | 23.28 | 21.79 | 22.83 | 1189181 |
2018-02-02 | 22.51 | 22.52 | 20.97 | 21.02 | 1907862 |
2018-02-05 | 21.02 | 22.55 | 20.72 | 20.91 | 2808095 |
2018-02-06 | 20.31 | 22.15 | 19.76 | 21.98 | 2091382 |
2018-02-07 | 21.73 | 22.03 | 21.05 | 21.14 | 1241392 |
2018-02-08 | 21.13 | 21.77 | 20.65 | 20.83 | 1929464 |
2018-02-09 | 21.05 | 21.50 | 19.99 | 21.19 | 1596266 |
2018-02-12 | 21.45 | 21.85 | 20.87 | 21.64 | 1994161 |
2018-02-13 | 21.59 | 22.47 | 21.30 | 21.76 | 2720533 |
2018-02-14 | 21.60 | 22.93 | 21.31 | 22.75 | 2528746 |
2018-02-15 | 23.03 | 23.22 | 21.64 | 22.27 | 2067672 |
2018-02-16 | 22.15 | 24.77 | 21.82 | 24.12 | 4969947 |
2018-02-20 | 23.83 | 24.27 | 23.21 | 23.38 | 1979212 |
2018-02-21 | 23.59 | 23.72 | 22.70 | 22.72 | 2428716 |
2018-02-22 | 22.91 | 23.07 | 21.60 | 21.75 | 5374302 |
2018-02-23 | 21.98 | 22.57 | 20.66 | 20.93 | 3230980 |
2018-02-26 | 21.20 | 21.48 | 19.88 | 20.51 | 2245345 |
2018-02-27 | 20.31 | 20.63 | 19.60 | 19.80 | 1595267 |
2018-02-28 | 19.90 | 20.07 | 18.96 | 19.05 | 1693255 |
2018-03-01 | 20.13 | 21.84 | 19.30 | 20.48 | 5696029 |
2018-03-02 | 20.15 | 21.45 | 19.56 | 20.94 | 3019985 |
2018-03-05 | 20.67 | 20.85 | 19.91 | 19.98 | 2449269 |
2018-03-06 | 20.02 | 20.72 | 19.56 | 20.45 | 2247541 |
2018-03-07 | 20.30 | 22.13 | 20.30 | 21.25 | 2294224 |
2018-03-08 | 21.45 | 21.46 | 19.12 | 19.66 | 4789289 |
2018-03-09 | 20.36 | 20.39 | 19.13 | 20.15 | 3610598 |
2018-03-12 | 20.78 | 21.70 | 20.30 | 20.81 | 3126813 |
2018-03-13 | 21.94 | 22.94 | 21.50 | 21.58 | 6060933 |
2018-03-14 | 22.15 | 22.27 | 20.21 | 20.45 | 4211591 |
2018-03-15 | 20.45 | 21.00 | 19.71 | 20.56 | 2696126 |
2018-03-16 | 20.57 | 21.07 | 20.16 | 20.83 | 4044912 |
2018-03-19 | 20.56 | 20.74 | 19.63 | 19.95 | 2027150 |
2018-03-20 | 19.89 | 20.27 | 19.64 | 19.81 | 1570404 |
2018-03-21 | 19.97 | 20.54 | 19.89 | 20.40 | 1417422 |
2018-03-22 | 20.10 | 20.11 | 16.70 | 16.76 | 6222474 |
2018-03-23 | 17.03 | 17.05 | 16.23 | 16.67 | 3672813 |
2018-03-26 | 16.86 | 17.50 | 16.35 | 17.31 | 2303986 |
2018-03-27 | 17.44 | 17.47 | 15.97 | 16.22 | 2540445 |
2018-03-28 | 16.07 | 16.34 | 15.56 | 16.20 | 2002791 |
2018-03-29 | 16.25 | 16.74 | 16.12 | 16.54 | 2640788 |
2018-04-02 | 16.47 | 17.14 | 16.19 | 16.36 | 1642520 |
2018-04-03 | 16.63 | 17.05 | 16.59 | 16.69 | 2015727 |
2018-04-04 | 16.22 | 16.97 | 16.02 | 16.84 | 1927066 |
2018-04-05 | 16.95 | 17.46 | 16.92 | 17.02 | 2046620 |
2018-04-06 | 16.76 | 17.32 | 16.23 | 16.79 | 3137117 |
2018-04-09 | 17.63 | 19.28 | 17.60 | 18.82 | 5170610 |
2018-04-10 | 19.22 | 20.19 | 18.57 | 19.92 | 4147909 |
2018-04-11 | 19.85 | 19.86 | 18.85 | 19.12 | 4137372 |
2018-04-12 | 18.89 | 19.10 | 17.80 | 18.64 | 3599316 |
2018-04-13 | 18.55 | 18.79 | 18.06 | 18.15 | 1734189 |
2018-04-16 | 18.30 | 18.47 | 17.70 | 18.03 | 2202635 |
2018-04-17 | 18.00 | 18.46 | 17.97 | 18.23 | 1435085 |
2018-04-18 | 18.71 | 19.38 | 18.20 | 18.31 | 2182217 |
2018-04-19 | 18.33 | 18.95 | 18.18 | 18.31 | 2060758 |
2018-04-20 | 18.27 | 18.29 | 17.57 | 17.65 | 1917014 |
2018-04-23 | 16.39 | 17.40 | 16.27 | 16.72 | 4522994 |
2018-04-24 | 16.85 | 16.92 | 16.33 | 16.71 | 1395428 |
2018-04-25 | 16.59 | 17.66 | 16.51 | 17.31 | 1664208 |
2018-04-26 | 17.52 | 17.97 | 17.21 | 17.61 | 1643581 |
2018-04-27 | 17.44 | 17.58 | 16.88 | 17.31 | 948755 |
2018-04-30 | 17.26 | 17.61 | 17.18 | 17.47 | 909036 |
2018-05-01 | 17.37 | 17.37 | 16.31 | 16.78 | 1363540 |
2018-05-02 | 16.91 | 17.21 | 16.40 | 16.48 | 2378811 |
2018-05-03 | 16.51 | 16.76 | 16.33 | 16.40 | 1577118 |
2018-05-04 | 14.74 | 15.67 | 14.14 | 14.76 | 6914252 |
2018-05-07 | 14.81 | 15.40 | 14.60 | 15.00 | 2350862 |
2018-05-08 | 15.04 | 15.85 | 15.00 | 15.39 | 1961507 |
2018-05-09 | 15.42 | 15.86 | 15.32 | 15.36 | 2716285 |
2018-05-10 | 15.40 | 16.00 | 15.40 | 15.80 | 1400702 |
2018-05-11 | 15.86 | 16.10 | 15.60 | 15.88 | 775146 |
2018-05-14 | 15.94 | 16.37 | 15.86 | 15.91 | 2373631 |
2018-05-15 | 15.68 | 16.73 | 15.60 | 16.65 | 2514356 |
2018-05-16 | 16.64 | 17.26 | 16.64 | 16.94 | 2307986 |
2018-05-17 | 16.84 | 17.76 | 16.84 | 17.34 | 1754972 |
2018-05-18 | 17.29 | 17.61 | 17.20 | 17.50 | 2206981 |
2018-05-21 | 17.57 | 17.57 | 16.89 | 17.35 | 1323316 |
2018-05-22 | 17.37 | 17.60 | 16.70 | 16.76 | 2272291 |
2018-05-23 | 16.55 | 16.61 | 16.03 | 16.18 | 2842379 |
2018-05-24 | 16.21 | 16.56 | 15.85 | 16.34 | 2048788 |
2018-05-25 | 16.18 | 16.41 | 16.04 | 16.28 | 790596 |
2018-05-29 | 16.01 | 16.84 | 15.95 | 16.52 | 1203290 |
2018-05-30 | 16.65 | 17.18 | 16.65 | 17.15 | 1160972 |
2018-05-31 | 17.90 | 18.69 | 17.60 | 17.72 | 3077397 |
2018-06-01 | 17.85 | 17.99 | 17.19 | 17.71 | 1883797 |
2018-06-04 | 17.79 | 18.13 | 17.50 | 17.60 | 1300620 |
2018-06-05 | 17.65 | 17.73 | 17.26 | 17.64 | 1382352 |
2018-06-06 | 17.82 | 17.89 | 17.51 | 17.82 | 807734 |
2018-06-07 | 17.81 | 17.81 | 17.06 | 17.26 | 911402 |
2018-06-08 | 17.18 | 17.48 | 17.12 | 17.19 | 557451 |
2018-06-11 | 17.19 | 17.52 | 16.83 | 17.17 | 2159071 |
2018-06-12 | 17.15 | 17.31 | 16.75 | 16.93 | 843375 |
2018-06-13 | 16.94 | 17.06 | 16.63 | 16.78 | 674071 |
2018-06-14 | 16.87 | 16.87 | 16.41 | 16.49 | 1453126 |
2018-06-15 | 16.43 | 16.43 | 15.92 | 16.39 | 2106938 |
2018-06-18 | 16.31 | 16.78 | 16.25 | 16.69 | 772586 |
2018-06-19 | 16.23 | 16.23 | 15.33 | 15.75 | 1562311 |
2018-06-20 | 15.97 | 16.06 | 15.69 | 15.91 | 706232 |
2018-06-21 | 16.14 | 17.12 | 16.11 | 16.83 | 1694803 |
2018-06-22 | 16.95 | 17.41 | 16.90 | 17.24 | 1159704 |
2018-06-25 | 16.97 | 17.06 | 15.90 | 16.34 | 2326870 |
2018-06-26 | 16.40 | 16.59 | 16.05 | 16.52 | 717801 |
2018-06-27 | 16.53 | 16.75 | 15.50 | 15.62 | 1526437 |
2018-06-28 | 15.57 | 15.81 | 15.10 | 15.69 | 1174604 |
2018-06-29 | 15.81 | 16.14 | 15.72 | 15.75 | 927686 |
2018-07-02 | 15.54 | 15.54 | 15.02 | 15.16 | 1419076 |
2018-07-03 | 15.30 | 15.36 | 14.60 | 14.81 | 914334 |
2018-07-05 | 14.96 | 15.11 | 14.82 | 14.84 | 2039475 |
2018-07-06 | 14.84 | 15.34 | 14.74 | 15.23 | 1043441 |
2018-07-09 | 15.31 | 15.58 | 15.18 | 15.46 | 911983 |
2018-07-10 | 15.39 | 15.56 | 14.73 | 14.92 | 1405304 |
2018-07-11 | 14.68 | 15.12 | 14.21 | 14.55 | 1531941 |
2018-07-12 | 14.74 | 14.74 | 14.47 | 14.57 | 574165 |
2018-07-13 | 14.50 | 14.57 | 14.18 | 14.24 | 799863 |
2018-07-16 | 14.38 | 14.65 | 14.07 | 14.35 | 1202602 |
2018-07-17 | 14.37 | 14.94 | 14.37 | 14.77 | 1405586 |
2018-07-18 | 14.76 | 15.03 | 14.35 | 14.90 | 1113306 |
2018-07-19 | 14.57 | 14.60 | 13.05 | 13.09 | 3588105 |
2018-07-20 | 13.13 | 13.25 | 12.76 | 12.97 | 2224391 |
2018-07-23 | 12.96 | 13.49 | 12.60 | 13.39 | 1339313 |
2018-07-24 | 13.62 | 13.75 | 13.17 | 13.23 | 2010265 |
2018-07-25 | 13.20 | 13.35 | 12.92 | 13.21 | 1223308 |
2018-07-26 | 13.10 | 13.29 | 12.96 | 13.21 | 844972 |
2018-07-27 | 13.20 | 13.37 | 13.02 | 13.04 | 721759 |
2018-07-30 | 13.08 | 13.22 | 12.87 | 12.92 | 948924 |
2018-07-31 | 13.03 | 13.12 | 12.75 | 12.81 | 917532 |
2018-08-01 | 12.82 | 13.06 | 12.53 | 12.97 | 2170056 |
2018-08-02 | 13.46 | 13.80 | 13.01 | 13.11 | 3593860 |
2018-08-03 | 13.00 | 13.17 | 12.61 | 12.77 | 2665963 |
2018-08-06 | 12.83 | 13.10 | 12.55 | 12.79 | 1982938 |
2018-08-07 | 12.87 | 12.95 | 12.35 | 12.36 | 1441318 |
2018-08-08 | 12.31 | 12.31 | 12.00 | 12.02 | 3427754 |
2018-08-09 | 12.09 | 12.27 | 12.02 | 12.14 | 859049 |
2018-08-10 | 11.96 | 12.33 | 11.77 | 12.15 | 1403273 |
2018-08-13 | 12.15 | 12.15 | 11.80 | 12.06 | 1012794 |
2018-08-14 | 12.07 | 12.62 | 12.07 | 12.46 | 2056607 |
2018-08-15 | 12.22 | 12.22 | 11.04 | 11.09 | 2911837 |
2018-08-16 | 11.31 | 12.11 | 11.31 | 12.10 | 1833615 |
2018-08-17 | 12.05 | 12.11 | 11.68 | 12.02 | 2058934 |
2018-08-20 | 12.15 | 12.33 | 11.86 | 11.93 | 1759331 |
2018-08-21 | 11.94 | 12.47 | 11.90 | 12.32 | 1273795 |
2018-08-22 | 12.33 | 12.64 | 12.11 | 12.39 | 1225738 |
2018-08-23 | 12.31 | 12.34 | 11.81 | 11.95 | 1769127 |
2018-08-24 | 12.12 | 12.61 | 12.04 | 12.53 | 2461196 |
2018-08-27 | 12.62 | 12.82 | 12.46 | 12.57 | 1512034 |
2018-08-28 | 12.70 | 13.04 | 12.52 | 12.73 | 1241470 |
2018-08-29 | 12.72 | 13.17 | 12.58 | 13.01 | 1465973 |
2018-08-30 | 12.91 | 13.03 | 12.24 | 12.57 | 1563645 |
2018-08-31 | 12.47 | 12.75 | 12.30 | 12.62 | 1028985 |
2018-09-04 | 12.44 | 12.45 | 11.67 | 12.03 | 1857531 |
2018-09-05 | 12.00 | 12.18 | 11.85 | 11.86 | 1324487 |
2018-09-06 | 12.00 | 13.14 | 11.85 | 12.02 | 2399230 |
2018-09-07 | 11.97 | 12.10 | 11.22 | 11.60 | 2257066 |
2018-09-10 | 11.74 | 12.44 | 11.74 | 12.19 | 2087339 |
2018-09-11 | 11.95 | 12.11 | 11.76 | 12.04 | 1092428 |
2018-09-12 | 11.89 | 12.04 | 11.32 | 11.85 | 2208327 |
2018-09-13 | 11.95 | 12.07 | 11.36 | 11.37 | 2192211 |
2018-09-14 | 11.35 | 11.51 | 11.16 | 11.32 | 1326038 |
2018-09-17 | 11.33 | 12.03 | 11.30 | 11.78 | 2156589 |
2018-09-18 | 12.02 | 13.10 | 12.01 | 12.94 | 4131271 |
2018-09-19 | 13.06 | 13.32 | 12.75 | 12.86 | 1887263 |
2018-09-20 | 13.26 | 13.42 | 12.90 | 13.12 | 1867096 |
2018-09-21 | 13.09 | 13.47 | 13.00 | 13.25 | 4543220 |
2018-09-24 | 13.12 | 13.25 | 11.81 | 11.89 | 3687843 |
2018-09-25 | 12.01 | 12.61 | 11.73 | 12.59 | 3350411 |
2018-09-26 | 12.49 | 12.56 | 11.75 | 11.86 | 2383324 |
2018-09-27 | 11.82 | 11.87 | 11.37 | 11.38 | 2878332 |
2018-09-28 | 11.54 | 12.37 | 11.40 | 11.97 | 5890875 |
2018-10-01 | 12.01 | 12.25 | 11.72 | 12.07 | 1847113 |
2018-10-02 | 11.73 | 12.10 | 11.62 | 11.90 | 1986901 |
2018-10-03 | 10.60 | 10.95 | 9.85 | 10.52 | 11446554 |
2018-10-04 | 10.61 | 10.83 | 10.20 | 10.23 | 3662263 |
2018-10-05 | 10.38 | 10.38 | 9.88 | 9.97 | 3546529 |
2018-10-08 | 10.50 | 10.91 | 10.25 | 10.74 | 3856820 |
2018-10-09 | 10.42 | 11.16 | 10.42 | 10.82 | 2187115 |
2018-10-10 | 10.55 | 10.86 | 10.08 | 10.18 | 2255425 |
2018-10-11 | 10.10 | 10.33 | 9.97 | 10.09 | 1482141 |
2018-10-12 | 10.35 | 10.57 | 10.00 | 10.16 | 1709254 |
2018-10-15 | 10.18 | 10.55 | 10.12 | 10.16 | 1627452 |
2018-10-16 | 10.26 | 10.26 | 9.92 | 10.16 | 1221579 |
2018-10-17 | 10.13 | 10.19 | 9.90 | 10.14 | 1300013 |
2018-10-18 | 10.21 | 10.44 | 9.90 | 9.92 | 2648803 |
2018-10-19 | 9.92 | 10.13 | 9.79 | 9.80 | 1373114 |
2018-10-22 | 9.82 | 9.93 | 9.46 | 9.89 | 2761108 |
2018-10-23 | 9.63 | 9.69 | 9.18 | 9.60 | 1807321 |
2018-10-24 | 9.54 | 9.78 | 8.96 | 8.99 | 2092188 |
2018-10-25 | 9.10 | 9.64 | 9.02 | 9.48 | 1970194 |
2018-10-26 | 9.01 | 9.29 | 7.65 | 7.72 | 7774935 |
2018-10-29 | 7.87 | 8.47 | 7.80 | 8.02 | 4221807 |
2018-10-30 | 8.05 | 8.28 | 7.77 | 7.83 | 3696629 |
2018-10-31 | 7.94 | 8.21 | 7.82 | 7.94 | 2892968 |
2018-11-01 | 8.23 | 8.85 | 8.14 | 8.84 | 2957869 |
2018-11-02 | 8.89 | 9.85 | 8.89 | 9.73 | 2805657 |
2018-11-05 | 9.67 | 9.84 | 9.46 | 9.78 | 2427513 |
2018-11-06 | 9.79 | 10.03 | 9.62 | 9.95 | 1897881 |
2018-11-07 | 10.08 | 10.14 | 9.67 | 9.79 | 1840149 |
2018-11-08 | 9.71 | 9.82 | 9.48 | 9.63 | 1394178 |
2018-11-09 | 9.45 | 9.68 | 9.13 | 9.32 | 1193952 |
2018-11-12 | 9.30 | 9.30 | 8.66 | 8.68 | 1884488 |
2018-11-13 | 8.72 | 9.12 | 8.57 | 8.90 | 979250 |
2018-11-14 | 8.99 | 9.15 | 8.52 | 8.69 | 1274815 |
2018-11-15 | 8.65 | 9.01 | 8.51 | 8.98 | 931547 |
2018-11-16 | 8.89 | 9.39 | 8.81 | 9.34 | 1750113 |
2018-11-19 | 9.27 | 9.47 | 8.66 | 8.87 | 2073345 |
2018-11-20 | 8.77 | 8.77 | 8.18 | 8.58 | 1013136 |
2018-11-21 | 8.71 | 9.06 | 8.70 | 8.84 | 760824 |
2018-11-23 | 8.61 | 8.88 | 8.59 | 8.81 | 557402 |
2018-11-26 | 8.84 | 9.34 | 8.72 | 9.16 | 1272283 |
2018-11-27 | 9.00 | 9.30 | 8.52 | 8.84 | 1481931 |
2018-11-28 | 8.88 | 9.34 | 8.48 | 9.34 | 2506413 |
2018-11-29 | 9.20 | 9.44 | 8.96 | 9.00 | 1042707 |
2018-11-30 | 8.93 | 9.10 | 8.90 | 8.98 | 807975 |
2018-12-03 | 9.38 | 9.60 | 9.21 | 9.50 | 1330533 |
2018-12-04 | 9.48 | 9.58 | 8.86 | 9.00 | 1237411 |
2018-12-06 | 8.72 | 8.82 | 8.41 | 8.65 | 1730376 |
2018-12-07 | 8.72 | 9.24 | 8.56 | 8.60 | 1223876 |
2018-12-10 | 8.56 | 8.74 | 8.01 | 8.29 | 1298182 |
2018-12-11 | 8.52 | 8.72 | 8.19 | 8.38 | 1318661 |
2018-12-12 | 8.52 | 8.76 | 8.42 | 8.47 | 1513549 |
2018-12-13 | 8.56 | 8.61 | 8.31 | 8.36 | 810003 |
2018-12-14 | 8.25 | 8.43 | 8.09 | 8.15 | 1083927 |
2018-12-17 | 8.09 | 8.74 | 8.05 | 8.27 | 1678388 |
2018-12-18 | 8.37 | 8.58 | 8.19 | 8.26 | 1229602 |
2018-12-19 | 8.33 | 8.65 | 7.77 | 7.80 | 2392448 |
2018-12-20 | 7.88 | 8.11 | 7.32 | 7.56 | 1699698 |
2018-12-21 | 7.53 | 7.53 | 6.54 | 6.91 | 3428900 |
2018-12-24 | 6.89 | 6.90 | 6.66 | 6.81 | 779855 |
2018-12-26 | 6.88 | 7.41 | 6.54 | 7.39 | 1692382 |
2018-12-27 | 7.20 | 7.40 | 6.93 | 7.34 | 1174366 |
2018-12-28 | 7.37 | 7.65 | 7.28 | 7.40 | 1102739 |
2018-12-31 | 7.48 | 7.59 | 7.11 | 7.31 | 847642 |
2019-01-02 | 7.18 | 7.85 | 6.98 | 7.55 | 1828874 |
2019-01-03 | 7.42 | 7.63 | 7.28 | 7.31 | 1601382 |
2019-01-04 | 7.55 | 8.47 | 7.43 | 8.38 | 3632007 |
2019-01-07 | 8.50 | 8.76 | 8.15 | 8.70 | 2608282 |
2019-01-08 | 8.77 | 8.83 | 8.12 | 8.36 | 2196722 |
2019-01-09 | 8.40 | 8.78 | 8.32 | 8.71 | 1423515 |
2019-01-10 | 8.63 | 8.83 | 8.51 | 8.73 | 757500 |
2019-01-11 | 8.70 | 8.78 | 8.51 | 8.57 | 1235670 |
2019-01-14 | 8.73 | 9.11 | 8.43 | 8.53 | 1188410 |
2019-01-15 | 8.48 | 8.52 | 8.00 | 8.15 | 1897633 |
2019-01-16 | 8.48 | 8.84 | 8.21 | 8.50 | 1927745 |
2019-01-17 | 8.39 | 9.32 | 8.24 | 9.09 | 2188516 |
2019-01-18 | 9.19 | 9.43 | 9.04 | 9.31 | 1672669 |
2019-01-22 | 9.17 | 9.34 | 8.70 | 8.82 | 2056957 |
2019-01-23 | 8.91 | 9.20 | 8.82 | 9.07 | 2092230 |
2019-01-24 | 9.00 | 9.04 | 8.67 | 8.85 | 1296286 |
2019-01-25 | 9.06 | 9.16 | 8.85 | 9.03 | 1253817 |
2019-01-28 | 8.90 | 8.90 | 8.51 | 8.54 | 1241115 |
2019-01-29 | 8.61 | 8.79 | 8.46 | 8.63 | 1093572 |
2019-01-30 | 8.73 | 9.01 | 8.68 | 8.95 | 2078642 |
2019-01-31 | 8.90 | 9.34 | 8.90 | 9.20 | 1024756 |
2019-02-01 | 9.21 | 9.31 | 8.92 | 9.00 | 793814 |
2019-02-04 | 8.98 | 9.22 | 8.91 | 9.11 | 873549 |
2019-02-05 | 9.12 | 9.32 | 9.07 | 9.21 | 1464443 |
2019-02-06 | 9.17 | 9.21 | 9.00 | 9.04 | 696890 |
2019-02-07 | 8.87 | 8.97 | 8.38 | 8.47 | 2135339 |
2019-02-08 | 8.47 | 8.64 | 8.28 | 8.46 | 1310660 |
2019-02-11 | 8.46 | 8.57 | 8.37 | 8.45 | 1086679 |
2019-02-12 | 8.57 | 8.73 | 8.41 | 8.47 | 810868 |
2019-02-13 | 8.57 | 8.77 | 8.53 | 8.56 | 807856 |
2019-02-14 | 8.47 | 8.55 | 8.39 | 8.47 | 928202 |
2019-02-15 | 8.60 | 8.79 | 8.54 | 8.57 | 881492 |
2019-02-19 | 8.53 | 8.82 | 8.53 | 8.75 | 1305068 |
2019-02-20 | 8.78 | 9.26 | 8.74 | 9.18 | 1763438 |
2019-02-21 | 9.18 | 9.34 | 9.16 | 9.29 | 1415340 |
2019-02-22 | 9.25 | 9.98 | 8.98 | 9.26 | 1884511 |
2019-02-25 | 9.23 | 9.39 | 8.83 | 9.12 | 1877326 |
2019-02-26 | 9.11 | 9.53 | 9.11 | 9.35 | 1826191 |
2019-02-27 | 9.35 | 9.44 | 8.93 | 8.99 | 1741628 |
2019-02-28 | 8.98 | 9.03 | 8.59 | 8.63 | 2343805 |
2019-03-01 | 8.72 | 8.95 | 8.61 | 8.93 | 1116733 |
2019-03-04 | 8.94 | 8.94 | 8.55 | 8.79 | 1140553 |
2019-03-05 | 8.76 | 8.85 | 8.64 | 8.74 | 1318853 |
2019-03-06 | 8.76 | 8.81 | 8.45 | 8.46 | 1543470 |
2019-03-07 | 8.40 | 8.46 | 8.01 | 8.02 | 1435046 |
2019-03-08 | 7.89 | 7.90 | 7.48 | 7.64 | 2130595 |
2019-03-11 | 7.67 | 7.92 | 7.59 | 7.92 | 1372649 |
2019-03-12 | 7.94 | 8.27 | 7.92 | 8.18 | 846118 |
2019-03-13 | 8.22 | 8.38 | 8.20 | 8.29 | 885178 |
2019-03-14 | 8.24 | 8.39 | 8.24 | 8.34 | 1159427 |
2019-03-15 | 8.35 | 8.52 | 8.33 | 8.47 | 2285963 |
2019-03-18 | 8.63 | 8.95 | 8.57 | 8.93 | 1865213 |
2019-03-19 | 9.01 | 9.15 | 8.81 | 8.91 | 1431404 |
2019-03-20 | 8.92 | 8.97 | 8.57 | 8.89 | 1037835 |
2019-03-21 | 8.83 | 9.05 | 8.76 | 8.97 | 1096258 |
2019-03-22 | 8.86 | 8.92 | 8.19 | 8.30 | 1547928 |
2019-03-25 | 8.30 | 8.46 | 8.11 | 8.23 | 817747 |
2019-03-26 | 8.23 | 8.28 | 7.79 | 8.19 | 2687103 |
2019-03-27 | 8.20 | 8.58 | 8.11 | 8.55 | 1329035 |
2019-03-28 | 8.56 | 8.89 | 8.49 | 8.86 | 1129640 |
2019-03-29 | 9.01 | 9.20 | 8.85 | 8.88 | 1778081 |
2019-04-01 | 9.08 | 9.32 | 8.95 | 9.11 | 1239618 |
2019-04-02 | 9.06 | 9.10 | 8.83 | 8.85 | 847033 |
2019-04-03 | 9.00 | 9.08 | 8.72 | 8.78 | 941209 |
2019-04-04 | 8.72 | 9.09 | 8.67 | 9.09 | 688113 |
2019-04-05 | 9.07 | 9.36 | 9.07 | 9.33 | 848248 |
2019-04-08 | 9.31 | 9.39 | 9.18 | 9.35 | 527187 |
2019-04-09 | 9.31 | 9.31 | 8.96 | 9.04 | 1081566 |
2019-04-10 | 9.11 | 9.24 | 9.00 | 9.14 | 906088 |
2019-04-11 | 9.15 | 9.40 | 9.05 | 9.16 | 858917 |
2019-04-12 | 9.29 | 9.58 | 9.15 | 9.37 | 1049515 |
2019-04-15 | 9.40 | 9.50 | 9.20 | 9.22 | 832064 |
2019-04-16 | 9.30 | 9.78 | 9.27 | 9.75 | 1945683 |
2019-04-17 | 9.83 | 9.91 | 9.48 | 9.70 | 1526725 |
2019-04-18 | 9.51 | 9.66 | 8.47 | 8.61 | 3152482 |
2019-04-22 | 8.60 | 8.73 | 8.28 | 8.65 | 2457150 |
2019-04-23 | 8.61 | 8.95 | 8.58 | 8.75 | 1164298 |
2019-04-24 | 8.69 | 8.87 | 8.63 | 8.85 | 904273 |
2019-04-25 | 8.84 | 8.84 | 8.38 | 8.44 | 877277 |
2019-04-26 | 8.38 | 8.58 | 8.32 | 8.53 | 968403 |
2019-04-29 | 8.51 | 8.63 | 8.41 | 8.57 | 645253 |
2019-04-30 | 8.48 | 8.51 | 8.31 | 8.41 | 1315650 |
2019-05-01 | 8.43 | 8.63 | 7.88 | 7.92 | 1948216 |
2019-05-02 | 7.94 | 8.14 | 7.70 | 7.93 | 2063524 |
2019-05-03 | 8.07 | 8.52 | 8.00 | 8.37 | 1693891 |
2019-05-06 | 8.04 | 8.31 | 7.91 | 8.28 | 1333641 |
2019-05-07 | 8.11 | 8.24 | 7.99 | 8.06 | 1046665 |
2019-05-08 | 8.01 | 8.12 | 7.91 | 7.92 | 809731 |
2019-05-09 | 7.79 | 7.99 | 7.66 | 7.90 | 825547 |
2019-05-10 | 7.81 | 7.93 | 7.72 | 7.88 | 900239 |
2019-05-13 | 7.62 | 7.62 | 7.03 | 7.18 | 2006892 |
2019-05-14 | 7.29 | 7.39 | 7.16 | 7.31 | 998352 |
2019-05-15 | 7.18 | 7.21 | 7.04 | 7.15 | 1095425 |
2019-05-16 | 7.20 | 7.44 | 7.09 | 7.17 | 1312965 |
2019-05-17 | 7.06 | 7.10 | 6.69 | 6.76 | 2749424 |
2019-05-20 | 6.66 | 6.70 | 6.46 | 6.54 | 2169746 |
2019-05-21 | 6.61 | 6.68 | 6.46 | 6.51 | 1461055 |
2019-05-22 | 6.43 | 6.46 | 6.22 | 6.35 | 1201381 |
2019-05-23 | 6.22 | 6.25 | 5.94 | 6.01 | 1698635 |
2019-05-24 | 6.11 | 6.14 | 5.98 | 6.03 | 1507205 |
2019-05-28 | 6.10 | 6.10 | 5.86 | 5.89 | 1208977 |
2019-05-29 | 5.76 | 6.05 | 5.75 | 6.03 | 837370 |
2019-05-30 | 6.02 | 6.14 | 5.79 | 5.83 | 911295 |
2019-05-31 | 5.72 | 5.83 | 5.55 | 5.59 | 1251479 |
2019-06-03 | 5.60 | 5.72 | 5.48 | 5.63 | 1563786 |
2019-06-04 | 5.71 | 5.83 | 5.66 | 5.80 | 1649579 |
2019-06-05 | 5.83 | 5.90 | 5.56 | 5.62 | 966059 |
2019-06-06 | 5.63 | 5.72 | 5.39 | 5.57 | 1009190 |
2019-06-07 | 5.53 | 5.60 | 5.37 | 5.56 | 793125 |
2019-06-10 | 5.69 | 5.80 | 5.64 | 5.67 | 890213 |
2019-06-11 | 5.83 | 5.96 | 5.78 | 5.81 | 1149216 |
2019-06-12 | 5.73 | 5.78 | 5.65 | 5.69 | 697140 |
2019-06-13 | 5.78 | 6.43 | 5.78 | 6.30 | 3184702 |
2019-06-14 | 6.24 | 6.34 | 6.13 | 6.22 | 1601161 |
2019-06-17 | 6.15 | 6.31 | 6.09 | 6.24 | 1134396 |
2019-06-18 | 6.33 | 6.74 | 6.32 | 6.56 | 1726459 |
2019-06-19 | 6.56 | 6.63 | 6.44 | 6.56 | 1520306 |
2019-06-20 | 6.83 | 7.09 | 6.74 | 6.91 | 2832382 |
2019-06-21 | 6.98 | 7.13 | 6.84 | 6.93 | 4987301 |
2019-06-24 | 6.91 | 7.03 | 6.63 | 6.67 | 1455949 |
2019-06-25 | 6.67 | 6.71 | 6.37 | 6.61 | 1569163 |
2019-06-26 | 6.85 | 6.86 | 6.62 | 6.73 | 1191733 |
2019-06-27 | 6.74 | 6.95 | 6.71 | 6.82 | 940360 |
2019-06-28 | 6.85 | 6.93 | 6.82 | 6.91 | 1230917 |
2019-07-01 | 7.02 | 7.10 | 6.84 | 6.92 | 1195183 |
2019-07-02 | 6.90 | 6.90 | 6.66 | 6.67 | 1066517 |
2019-07-03 | 6.70 | 6.71 | 6.56 | 6.66 | 532768 |
2019-07-05 | 6.53 | 6.87 | 6.53 | 6.83 | 699291 |
2019-07-08 | 6.80 | 6.97 | 6.70 | 6.85 | 1147924 |
2019-07-09 | 6.76 | 6.79 | 6.23 | 6.71 | 2414284 |
2019-07-10 | 6.82 | 6.99 | 6.69 | 6.90 | 1650650 |
2019-07-11 | 6.89 | 6.93 | 6.74 | 6.88 | 768300 |
2019-07-12 | 6.86 | 7.06 | 6.82 | 6.94 | 853919 |
2019-07-15 | 7.05 | 7.22 | 6.98 | 7.11 | 2273468 |
2019-07-16 | 7.12 | 7.35 | 7.04 | 7.13 | 799323 |
2019-07-17 | 7.12 | 7.16 | 6.94 | 7.02 | 863644 |
2019-07-18 | 6.98 | 7.22 | 6.94 | 7.16 | 1116357 |
2019-07-19 | 7.19 | 7.50 | 7.16 | 7.39 | 1343485 |
2019-07-22 | 7.39 | 7.59 | 7.28 | 7.44 | 1543013 |
2019-07-23 | 7.58 | 7.67 | 7.43 | 7.53 | 986322 |
2019-07-24 | 7.46 | 7.89 | 7.46 | 7.83 | 1144103 |
2019-07-25 | 7.83 | 7.83 | 7.15 | 7.32 | 1774410 |
2019-07-26 | 7.32 | 7.39 | 7.23 | 7.33 | 994507 |
2019-07-29 | 7.33 | 7.42 | 6.94 | 7.14 | 1373167 |
2019-07-30 | 7.01 | 7.43 | 6.95 | 7.37 | 1064818 |
2019-07-31 | 7.37 | 7.42 | 7.08 | 7.19 | 1261063 |
2019-08-01 | 7.08 | 7.34 | 6.96 | 7.03 | 1465891 |
2019-08-02 | 7.52 | 7.52 | 6.80 | 7.02 | 1415283 |
2019-08-05 | 6.82 | 7.06 | 6.64 | 7.02 | 902704 |
2019-08-06 | 7.15 | 7.19 | 6.74 | 6.86 | 872815 |
2019-08-07 | 6.69 | 6.83 | 6.60 | 6.81 | 899363 |
2019-08-08 | 6.84 | 7.13 | 6.81 | 7.11 | 835984 |
2019-08-09 | 7.09 | 7.09 | 6.68 | 6.69 | 769497 |
2019-08-12 | 6.62 | 6.62 | 6.31 | 6.32 | 1003670 |
2019-08-13 | 6.31 | 6.62 | 6.23 | 6.48 | 1424861 |
2019-08-14 | 6.16 | 6.33 | 5.83 | 5.88 | 1065417 |
2019-08-15 | 5.89 | 5.97 | 5.59 | 5.67 | 1066256 |
2019-08-16 | 5.76 | 6.02 | 5.76 | 5.97 | 800569 |
2019-08-19 | 6.11 | 6.30 | 6.09 | 6.21 | 1903240 |
2019-08-20 | 6.16 | 6.30 | 6.09 | 6.17 | 1257931 |
2019-08-21 | 6.28 | 6.29 | 6.07 | 6.07 | 395264 |
2019-08-22 | 6.08 | 6.10 | 5.79 | 5.80 | 600092 |
2019-08-23 | 5.85 | 5.85 | 5.47 | 5.48 | 1318709 |
2019-08-26 | 5.60 | 5.60 | 5.38 | 5.47 | 510132 |
2019-08-27 | 5.52 | 5.55 | 5.13 | 5.15 | 868595 |
2019-08-28 | 5.11 | 5.36 | 5.02 | 5.26 | 866647 |
2019-08-29 | 5.37 | 5.57 | 5.33 | 5.51 | 868443 |
2019-08-30 | 5.58 | 5.71 | 5.46 | 5.51 | 1483939 |
2019-09-03 | 5.34 | 5.50 | 5.21 | 5.26 | 1033736 |
2019-09-04 | 5.41 | 5.60 | 5.38 | 5.49 | 761747 |
2019-09-05 | 5.65 | 5.86 | 5.65 | 5.79 | 756450 |
2019-09-06 | 5.85 | 5.90 | 5.61 | 5.68 | 1179906 |
2019-09-09 | 5.78 | 6.10 | 5.67 | 6.01 | 1266946 |
2019-09-10 | 6.04 | 6.64 | 5.97 | 6.62 | 1144355 |
2019-09-11 | 6.61 | 6.98 | 6.41 | 6.89 | 1335918 |
2019-09-12 | 6.84 | 7.03 | 6.51 | 6.93 | 1414680 |
2019-09-13 | 7.08 | 7.29 | 6.95 | 7.05 | 804092 |
2019-09-16 | 7.00 | 7.34 | 6.88 | 7.24 | 877939 |
2019-09-17 | 7.12 | 7.15 | 6.88 | 7.08 | 1014608 |
2019-09-18 | 7.04 | 7.15 | 6.90 | 7.01 | 1051052 |
2019-09-19 | 6.99 | 7.24 | 6.98 | 7.02 | 768251 |
2019-09-20 | 6.99 | 7.30 | 6.99 | 7.18 | 2065507 |
2019-09-23 | 7.04 | 7.36 | 6.98 | 7.27 | 834252 |
2019-09-24 | 7.27 | 7.31 | 6.54 | 6.55 | 1810783 |
2019-09-25 | 6.52 | 7.01 | 6.52 | 7.00 | 1028384 |
2019-09-26 | 6.94 | 6.94 | 6.53 | 6.58 | 1016199 |
2019-09-27 | 6.55 | 6.83 | 6.55 | 6.68 | 715927 |
2019-09-30 | 6.65 | 6.75 | 6.56 | 6.64 | 1049770 |
2019-10-01 | 6.69 | 6.98 | 6.44 | 6.49 | 1010649 |
2019-10-02 | 6.42 | 6.42 | 6.17 | 6.31 | 744500 |
2019-10-03 | 6.22 | 6.40 | 6.14 | 6.32 | 872826 |
2019-10-04 | 6.36 | 6.45 | 6.23 | 6.35 | 534311 |
2019-10-07 | 6.35 | 6.61 | 6.27 | 6.36 | 1038308 |
2019-10-08 | 6.25 | 6.33 | 6.12 | 6.31 | 862011 |
2019-10-09 | 6.40 | 6.43 | 6.18 | 6.31 | 575012 |
2019-10-10 | 6.33 | 6.46 | 6.12 | 6.16 | 905718 |
2019-10-11 | 6.24 | 6.53 | 6.21 | 6.42 | 921769 |
2019-10-14 | 6.36 | 6.36 | 6.12 | 6.20 | 1025223 |
2019-10-15 | 6.19 | 6.42 | 5.97 | 6.25 | 1260321 |
2019-10-16 | 6.20 | 6.31 | 6.07 | 6.16 | 1359862 |
2019-10-17 | 6.23 | 6.38 | 6.08 | 6.17 | 1032375 |
2019-10-18 | 6.17 | 6.44 | 6.15 | 6.37 | 1063189 |
2019-10-21 | 6.51 | 6.61 | 6.10 | 6.10 | 1144284 |
2019-10-22 | 6.15 | 6.22 | 5.93 | 6.04 | 1599570 |
2019-10-23 | 6.04 | 6.30 | 5.94 | 6.22 | 1073000 |
2019-10-24 | 6.22 | 6.28 | 5.81 | 5.82 | 1475171 |
2019-10-25 | 5.82 | 6.12 | 5.80 | 6.02 | 1652348 |
2019-10-28 | 6.13 | 6.32 | 6.11 | 6.17 | 1572021 |
2019-10-29 | 6.17 | 6.33 | 6.03 | 6.33 | 1345123 |
2019-10-30 | 6.30 | 6.31 | 6.05 | 6.10 | 1984943 |
2019-10-31 | 6.03 | 6.19 | 5.80 | 5.83 | 1852137 |
2019-11-01 | 5.96 | 6.43 | 5.95 | 6.41 | 3494702 |
2019-11-04 | 6.60 | 6.90 | 6.43 | 6.89 | 2083523 |
2019-11-05 | 6.90 | 7.13 | 6.73 | 7.05 | 2662293 |
2019-11-06 | 6.66 | 8.40 | 6.66 | 7.86 | 5586823 |
2019-11-07 | 8.11 | 8.42 | 8.09 | 8.33 | 2017963 |
2019-11-08 | 8.35 | 8.41 | 8.13 | 8.28 | 1496380 |
2019-11-11 | 8.09 | 8.09 | 7.77 | 7.92 | 1337345 |
2019-11-12 | 7.99 | 8.01 | 7.27 | 7.48 | 2711510 |
2019-11-13 | 7.30 | 7.55 | 7.23 | 7.39 | 1204288 |
2019-11-14 | 7.30 | 7.40 | 7.06 | 7.08 | 1060524 |
2019-11-15 | 7.18 | 7.35 | 7.04 | 7.12 | 737138 |
2019-11-18 | 7.12 | 7.17 | 6.87 | 7.01 | 1056107 |
2019-11-19 | 7.06 | 7.11 | 6.94 | 6.98 | 589169 |
2019-11-20 | 6.93 | 7.22 | 6.91 | 7.01 | 987822 |
2019-11-21 | 6.98 | 7.03 | 6.88 | 6.92 | 645331 |
2019-11-22 | 6.95 | 7.10 | 6.78 | 6.81 | 767088 |
2019-11-25 | 6.77 | 6.98 | 6.76 | 6.93 | 1922700 |
2019-11-26 | 6.95 | 7.09 | 6.88 | 7.02 | 1032863 |
2019-11-27 | 7.04 | 7.13 | 6.85 | 7.10 | 990217 |
2019-11-29 | 7.03 | 7.06 | 6.89 | 7.05 | 464499 |
2019-12-02 | 7.10 | 7.35 | 7.06 | 7.07 | 1046751 |
2019-12-03 | 6.98 | 7.04 | 6.71 | 6.80 | 1416061 |
2019-12-04 | 6.87 | 6.99 | 6.78 | 6.94 | 1069256 |
2019-12-05 | 6.98 | 7.03 | 6.81 | 6.85 | 663186 |
2019-12-06 | 6.93 | 7.14 | 6.85 | 6.94 | 1952924 |
2019-12-09 | 6.94 | 7.20 | 6.90 | 7.16 | 1251971 |
2019-12-10 | 7.16 | 7.32 | 7.14 | 7.28 | 648322 |
2019-12-11 | 7.37 | 7.49 | 7.29 | 7.49 | 1040557 |
2019-12-12 | 7.50 | 7.89 | 7.36 | 7.84 | 1394158 |
2019-12-13 | 7.87 | 8.10 | 7.71 | 7.75 | 1732220 |
2019-12-16 | 7.90 | 8.00 | 7.84 | 7.90 | 881526 |
2019-12-17 | 7.87 | 7.99 | 7.74 | 7.78 | 1140127 |
2019-12-18 | 7.71 | 7.79 | 7.64 | 7.76 | 692197 |
2019-12-19 | 7.76 | 7.86 | 7.62 | 7.85 | 936247 |
2019-12-20 | 7.89 | 7.89 | 7.53 | 7.60 | 1593442 |
2019-12-23 | 7.61 | 7.65 | 7.45 | 7.57 | 660379 |
2019-12-24 | 7.57 | 7.67 | 7.52 | 7.58 | 396415 |
2019-12-26 | 7.66 | 7.82 | 7.44 | 7.48 | 1355301 |
2019-12-27 | 7.59 | 7.65 | 7.39 | 7.40 | 819470 |
2019-12-30 | 7.45 | 7.50 | 7.31 | 7.42 | 841867 |
2019-12-31 | 7.35 | 7.56 | 7.26 | 7.52 | 918573 |
2020-01-02 | 7.65 | 7.78 | 7.60 | 7.72 | 1683821 |
2020-01-03 | 7.54 | 7.91 | 7.53 | 7.80 | 1237612 |
2020-01-06 | 7.72 | 8.05 | 7.62 | 7.95 | 1978589 |
2020-01-07 | 7.91 | 8.23 | 7.90 | 8.02 | 2397215 |
2020-01-08 | 7.97 | 8.01 | 7.43 | 7.50 | 1486525 |
2020-01-09 | 7.47 | 7.49 | 6.86 | 7.06 | 3029238 |
2020-01-10 | 7.07 | 7.10 | 6.90 | 6.99 | 1717300 |
2020-01-13 | 7.02 | 7.32 | 6.89 | 7.29 | 2134662 |
2020-01-14 | 7.31 | 7.66 | 7.23 | 7.57 | 1001277 |
2020-01-15 | 7.58 | 7.75 | 7.54 | 7.74 | 904514 |
2020-01-16 | 7.77 | 7.77 | 7.19 | 7.27 | 1848401 |
2020-01-17 | 7.27 | 7.45 | 7.06 | 7.18 | 1222562 |
2020-01-21 | 7.16 | 7.17 | 6.74 | 6.78 | 2505930 |
2020-01-22 | 6.76 | 6.87 | 6.62 | 6.66 | 876871 |
2020-01-23 | 6.53 | 6.55 | 6.27 | 6.40 | 1312340 |
2020-01-24 | 6.37 | 6.40 | 5.94 | 6.02 | 1413916 |
2020-01-27 | 5.83 | 5.92 | 5.61 | 5.63 | 1761702 |
2020-01-28 | 5.72 | 5.80 | 5.43 | 5.48 | 1729444 |
2020-01-29 | 5.52 | 5.56 | 5.22 | 5.33 | 1552830 |
2020-01-30 | 5.22 | 5.51 | 5.13 | 5.40 | 1861931 |
2020-01-31 | 5.36 | 5.45 | 5.17 | 5.29 | 1734735 |
2020-02-03 | 5.31 | 5.45 | 5.18 | 5.21 | 2035323 |
2020-02-04 | 5.37 | 5.41 | 5.27 | 5.29 | 1350097 |
2020-02-05 | 5.43 | 5.73 | 5.43 | 5.72 | 1453454 |
2020-02-06 | 5.77 | 5.98 | 5.69 | 5.86 | 2571678 |
2020-02-07 | 5.80 | 5.83 | 5.49 | 5.58 | 1681619 |
2020-02-10 | 5.54 | 5.69 | 5.44 | 5.65 | 1035439 |
2020-02-11 | 5.73 | 5.97 | 5.64 | 5.83 | 2046461 |
2020-02-12 | 5.96 | 6.21 | 5.85 | 5.95 | 1289374 |
2020-02-13 | 5.90 | 6.03 | 5.88 | 5.99 | 750325 |
2020-02-14 | 5.99 | 6.00 | 5.59 | 5.67 | 1499720 |
2020-02-18 | 5.58 | 5.83 | 5.44 | 5.80 | 1454735 |
2020-02-19 | 5.80 | 6.14 | 5.80 | 5.94 | 1626925 |
2020-02-20 | 5.98 | 6.07 | 5.76 | 5.76 | 1403897 |
2020-02-21 | 6.15 | 6.53 | 5.76 | 6.39 | 6319255 |
2020-02-24 | 6.04 | 6.58 | 5.89 | 6.54 | 3409521 |
2020-02-25 | 6.60 | 6.60 | 5.99 | 6.13 | 2614692 |
2020-02-26 | 6.13 | 6.21 | 5.65 | 5.73 | 2363861 |
2020-02-27 | 5.51 | 5.58 | 5.15 | 5.38 | 1824577 |
2020-02-28 | 5.16 | 5.92 | 5.15 | 5.80 | 1947165 |
2020-03-02 | 5.80 | 5.88 | 5.51 | 5.77 | 2837472 |
2020-03-03 | 5.78 | 6.02 | 5.57 | 5.70 | 2294951 |
2020-03-04 | 5.86 | 5.89 | 5.58 | 5.71 | 1570794 |
2020-03-05 | 5.51 | 5.57 | 5.25 | 5.42 | 1845214 |
2020-03-06 | 5.21 | 5.42 | 4.81 | 4.84 | 1856706 |
2020-03-09 | 4.15 | 4.60 | 4.00 | 4.08 | 2384151 |
2020-03-10 | 4.41 | 4.87 | 4.14 | 4.75 | 2798953 |
2020-03-11 | 4.50 | 4.90 | 4.34 | 4.80 | 4145109 |
2020-03-12 | 4.47 | 5.10 | 4.31 | 5.06 | 1626520 |
2020-03-13 | 5.20 | 5.30 | 4.80 | 4.86 | 2090732 |
2020-03-16 | 4.25 | 4.47 | 3.68 | 3.98 | 2199626 |
2020-03-17 | 4.10 | 4.14 | 3.57 | 3.68 | 2539930 |
2020-03-18 | 3.51 | 3.60 | 3.01 | 3.43 | 1645377 |
2020-03-19 | 3.40 | 3.74 | 3.25 | 3.36 | 1346333 |
2020-03-20 | 3.41 | 3.61 | 3.05 | 3.15 | 1768027 |
2020-03-23 | 3.19 | 3.34 | 3.01 | 3.17 | 2260667 |
2020-03-24 | 3.25 | 3.68 | 3.17 | 3.67 | 1907963 |
2020-03-25 | 3.69 | 3.88 | 3.45 | 3.67 | 3151794 |
2020-03-26 | 3.66 | 4.20 | 3.61 | 3.77 | 2901505 |
2020-03-27 | 3.60 | 3.79 | 3.38 | 3.75 | 932122 |
2020-03-30 | 3.68 | 3.75 | 3.30 | 3.37 | 1155230 |
2020-03-31 | 3.37 | 3.76 | 3.37 | 3.62 | 830986 |
2020-04-01 | 3.50 | 3.66 | 3.25 | 3.36 | 1739008 |
2020-04-02 | 3.40 | 3.55 | 3.15 | 3.31 | 1099286 |
2020-04-03 | 3.32 | 3.41 | 2.91 | 3.04 | 1410069 |
2020-04-06 | 3.16 | 3.56 | 3.16 | 3.52 | 1211459 |
2020-04-07 | 3.65 | 4.08 | 3.63 | 3.77 | 1677495 |
2020-04-08 | 3.82 | 4.00 | 3.82 | 3.91 | 826557 |
2020-04-09 | 4.03 | 4.33 | 4.01 | 4.12 | 2424964 |
2020-04-13 | 4.19 | 4.32 | 4.04 | 4.14 | 1078224 |
2020-04-14 | 4.15 | 4.51 | 4.15 | 4.31 | 1502366 |
2020-04-15 | 4.09 | 4.14 | 3.87 | 3.95 | 781566 |
2020-04-16 | 3.91 | 4.13 | 3.83 | 3.89 | 622770 |
2020-04-17 | 4.05 | 4.16 | 3.97 | 4.04 | 839065 |
2020-04-20 | 3.97 | 4.20 | 3.89 | 4.00 | 846446 |
2020-04-21 | 3.91 | 4.30 | 3.76 | 3.79 | 1086277 |
2020-04-22 | 3.90 | 3.98 | 3.71 | 3.71 | 573518 |
2020-04-23 | 3.77 | 4.15 | 3.72 | 4.02 | 1055513 |
2020-04-24 | 4.07 | 4.17 | 3.92 | 4.06 | 554974 |
2020-04-27 | 4.13 | 4.35 | 3.99 | 4.30 | 2529745 |
2020-04-28 | 4.39 | 4.47 | 4.18 | 4.34 | 855907 |
2020-04-29 | 4.49 | 4.77 | 4.44 | 4.68 | 1034136 |
2020-04-30 | 4.64 | 4.64 | 4.31 | 4.35 | 1018240 |
2020-05-01 | 4.65 | 5.23 | 4.32 | 4.55 | 3265302 |
2020-05-04 | 4.46 | 4.99 | 4.41 | 4.73 | 1708754 |
2020-05-05 | 4.85 | 5.20 | 4.82 | 4.93 | 1484987 |
2020-05-06 | 4.94 | 5.05 | 4.52 | 4.54 | 1046038 |
2020-05-07 | 4.46 | 4.78 | 4.46 | 4.63 | 588018 |
2020-05-08 | 4.71 | 4.84 | 4.64 | 4.84 | 852280 |
2020-05-11 | 4.76 | 4.77 | 4.53 | 4.66 | 1454645 |
2020-05-12 | 4.67 | 4.88 | 4.48 | 4.55 | 2669653 |
2020-05-13 | 4.60 | 4.60 | 4.19 | 4.29 | 1015243 |
2020-05-14 | 4.30 | 4.40 | 4.08 | 4.30 | 640811 |
2020-05-15 | 4.27 | 4.42 | 4.22 | 4.37 | 750907 |
2020-05-18 | 4.58 | 5.00 | 4.58 | 4.92 | 1020139 |
2020-05-19 | 4.91 | 5.16 | 4.76 | 4.90 | 900121 |
2020-05-20 | 5.02 | 5.20 | 5.01 | 5.10 | 554377 |
2020-05-21 | 5.06 | 5.12 | 4.77 | 4.84 | 1165272 |
2020-05-22 | 4.87 | 4.92 | 4.72 | 4.89 | 711706 |
2020-05-26 | 5.14 | 5.27 | 5.04 | 5.18 | 1814812 |
2020-05-27 | 5.28 | 5.74 | 5.20 | 5.74 | 2227613 |
2020-05-28 | 5.74 | 6.11 | 5.73 | 5.90 | 2405890 |
2020-05-29 | 5.89 | 5.99 | 5.56 | 5.96 | 1992270 |
2020-06-01 | 5.99 | 6.27 | 5.87 | 6.08 | 1351197 |
2020-06-02 | 6.15 | 6.25 | 6.12 | 6.18 | 585642 |
2020-06-03 | 6.29 | 6.66 | 6.20 | 6.63 | 1870985 |
2020-06-04 | 6.58 | 6.86 | 6.43 | 6.74 | 1682357 |
2020-06-05 | 6.86 | 7.59 | 6.82 | 7.43 | 2633755 |
2020-06-08 | 7.50 | 7.89 | 7.50 | 7.87 | 1361847 |
2020-06-09 | 7.60 | 7.90 | 7.55 | 7.83 | 1131793 |
2020-06-10 | 7.80 | 7.85 | 7.57 | 7.64 | 1955304 |
2020-06-11 | 7.34 | 7.34 | 6.11 | 6.12 | 1482514 |
2020-06-12 | 6.48 | 6.73 | 6.40 | 6.70 | 1184472 |
2020-06-15 | 6.48 | 6.82 | 6.30 | 6.69 | 1157059 |
2020-06-16 | 7.33 | 7.33 | 6.90 | 7.06 | 1012094 |
2020-06-17 | 7.06 | 7.26 | 6.90 | 7.08 | 996225 |
2020-06-18 | 7.02 | 7.15 | 6.88 | 6.93 | 573127 |
2020-06-19 | 7.03 | 7.09 | 6.78 | 6.85 | 680108 |
2020-06-22 | 6.79 | 6.99 | 6.61 | 6.97 | 693132 |
2020-06-23 | 7.16 | 7.30 | 7.11 | 7.29 | 866646 |
2020-06-24 | 7.15 | 7.28 | 6.80 | 6.91 | 1676330 |
2020-06-25 | 6.42 | 6.75 | 6.26 | 6.72 | 1238166 |
2020-06-26 | 6.63 | 6.79 | 6.48 | 6.77 | 1928719 |
2020-06-29 | 6.88 | 7.19 | 6.72 | 6.96 | 1614220 |
2020-06-30 | 6.90 | 7.23 | 6.68 | 7.13 | 2251590 |
2020-07-01 | 7.12 | 7.20 | 6.72 | 6.81 | 1231071 |
2020-07-02 | 6.98 | 7.26 | 6.94 | 6.96 | 912255 |
2020-07-06 | 7.22 | 7.30 | 7.02 | 7.25 | 1751516 |
2020-07-07 | 7.17 | 7.17 | 6.92 | 6.99 | 647322 |
2020-07-08 | 7.00 | 7.24 | 7.00 | 7.20 | 831639 |
2020-07-09 | 7.23 | 7.37 | 6.96 | 6.97 | 787646 |
2020-07-10 | 6.97 | 7.34 | 6.94 | 7.33 | 863436 |
2020-07-13 | 7.42 | 7.62 | 7.12 | 7.15 | 811591 |
2020-07-14 | 7.10 | 7.46 | 7.06 | 7.46 | 1183318 |
2020-07-15 | 7.63 | 7.67 | 7.31 | 7.61 | 901186 |
2020-07-16 | 7.49 | 7.84 | 7.42 | 7.67 | 908430 |
2020-07-17 | 7.70 | 7.84 | 7.61 | 7.73 | 880021 |
2020-07-20 | 7.66 | 7.80 | 7.58 | 7.65 | 474495 |
2020-07-21 | 7.78 | 7.93 | 7.74 | 7.81 | 1343284 |
2020-07-22 | 7.75 | 7.90 | 7.65 | 7.71 | 758108 |
2020-07-23 | 7.73 | 7.83 | 7.44 | 7.53 | 1162784 |
2020-07-24 | 7.43 | 7.62 | 7.21 | 7.47 | 1089188 |
2020-07-27 | 7.53 | 7.76 | 7.46 | 7.74 | 1070354 |
2020-07-28 | 7.67 | 7.73 | 7.54 | 7.59 | 927353 |
2020-07-29 | 7.64 | 7.81 | 7.57 | 7.77 | 455511 |
2020-07-30 | 7.55 | 7.73 | 7.40 | 7.68 | 513079 |
2020-07-31 | 7.64 | 8.74 | 7.60 | 8.71 | 5059545 |
2020-08-03 | 8.74 | 9.54 | 8.73 | 9.27 | 2587922 |
2020-08-04 | 9.24 | 9.66 | 9.11 | 9.58 | 1548947 |
2020-08-05 | 9.79 | 10.76 | 9.60 | 10.32 | 2505261 |
2020-08-06 | 8.83 | 10.95 | 8.60 | 10.56 | 3427745 |
2020-08-07 | 10.44 | 10.56 | 9.65 | 10.53 | 1058325 |
2020-08-10 | 10.61 | 11.33 | 10.50 | 10.83 | 1544284 |
2020-08-11 | 11.00 | 11.05 | 10.18 | 10.24 | 1242357 |
2020-08-12 | 10.56 | 10.69 | 10.13 | 10.31 | 876537 |
2020-08-13 | 10.33 | 10.41 | 10.03 | 10.11 | 735343 |
2020-08-14 | 10.00 | 10.07 | 9.67 | 9.94 | 642840 |
2020-08-17 | 10.04 | 10.10 | 9.77 | 9.85 | 469591 |
2020-08-18 | 9.90 | 9.98 | 9.63 | 9.65 | 429326 |
2020-08-19 | 9.63 | 9.97 | 9.43 | 9.68 | 727483 |
2020-08-20 | 9.49 | 9.53 | 9.08 | 9.43 | 614102 |
2020-08-21 | 9.33 | 9.33 | 9.01 | 9.07 | 804374 |
2020-08-24 | 9.18 | 9.29 | 9.03 | 9.24 | 719764 |
2020-08-25 | 9.48 | 9.48 | 9.09 | 9.32 | 836211 |
2020-08-26 | 9.33 | 9.48 | 9.28 | 9.32 | 452853 |
2020-08-27 | 9.36 | 9.38 | 9.05 | 9.29 | 612413 |
2020-08-28 | 9.40 | 9.91 | 9.22 | 9.90 | 1636495 |
2020-08-31 | 9.98 | 10.06 | 9.73 | 9.87 | 1365276 |
2020-09-01 | 9.91 | 10.17 | 9.55 | 10.17 | 803786 |
2020-09-02 | 10.14 | 10.35 | 9.76 | 10.32 | 888990 |
2020-09-03 | 10.21 | 10.39 | 10.00 | 10.15 | 819695 |
2020-09-04 | 10.34 | 10.41 | 9.59 | 9.82 | 748886 |
2020-09-08 | 9.60 | 9.73 | 9.27 | 9.42 | 660098 |
2020-09-09 | 9.56 | 9.63 | 9.28 | 9.44 | 1500927 |
2020-09-10 | 9.41 | 9.75 | 9.41 | 9.58 | 996211 |
2020-09-11 | 9.65 | 10.02 | 9.59 | 9.69 | 685005 |
2020-09-14 | 9.87 | 11.11 | 9.86 | 10.51 | 2282830 |
2020-09-15 | 10.66 | 11.08 | 9.27 | 9.33 | 3350288 |
2020-09-16 | 9.50 | 9.83 | 9.21 | 9.69 | 1696299 |
2020-09-17 | 9.43 | 9.63 | 9.23 | 9.35 | 938062 |
2020-09-18 | 9.45 | 9.62 | 8.97 | 9.20 | 4374119 |
2020-09-21 | 8.79 | 8.82 | 7.93 | 7.99 | 1521513 |
2020-09-22 | 8.08 | 8.15 | 7.79 | 7.96 | 641317 |
2020-09-23 | 7.92 | 8.05 | 7.49 | 7.49 | 927875 |
2020-09-24 | 7.45 | 7.56 | 7.20 | 7.27 | 896958 |
2020-09-25 | 7.16 | 7.28 | 7.03 | 7.11 | 880427 |
2020-09-28 | 7.35 | 7.53 | 7.24 | 7.35 | 1321686 |
2020-09-29 | 7.31 | 7.43 | 7.04 | 7.13 | 973666 |
2020-09-30 | 7.09 | 7.31 | 6.98 | 7.12 | 1064343 |
2020-10-01 | 7.17 | 7.19 | 6.66 | 6.94 | 1244781 |
2020-10-02 | 6.71 | 7.24 | 6.71 | 7.13 | 701313 |
2020-10-05 | 7.23 | 7.36 | 7.01 | 7.15 | 888772 |
2020-10-06 | 7.30 | 7.46 | 6.87 | 6.88 | 1179502 |
2020-10-07 | 7.07 | 7.36 | 7.02 | 7.21 | 744245 |
2020-10-08 | 7.35 | 7.61 | 7.27 | 7.59 | 895485 |
2020-10-09 | 7.84 | 8.14 | 7.65 | 7.97 | 1439601 |
2020-10-12 | 7.98 | 8.04 | 7.63 | 7.78 | 1474575 |
2020-10-13 | 7.59 | 7.80 | 7.50 | 7.74 | 549489 |
2020-10-14 | 7.81 | 8.08 | 7.73 | 7.98 | 854023 |
2020-10-15 | 7.71 | 7.90 | 7.58 | 7.83 | 631066 |
2020-10-16 | 7.80 | 7.84 | 7.55 | 7.66 | 694321 |
2020-10-19 | 7.75 | 8.03 | 7.48 | 7.50 | 925290 |
2020-10-20 | 7.66 | 7.83 | 7.56 | 7.73 | 588645 |
2020-10-21 | 7.68 | 7.78 | 7.58 | 7.61 | 734902 |
2020-10-22 | 7.60 | 7.60 | 7.29 | 7.54 | 804103 |
2020-10-23 | 7.67 | 7.80 | 7.52 | 7.60 | 816585 |
2020-10-26 | 7.42 | 7.49 | 7.11 | 7.21 | 853188 |
2020-10-27 | 7.18 | 7.29 | 7.08 | 7.19 | 552431 |
2020-10-28 | 7.00 | 7.01 | 6.73 | 6.74 | 538594 |
2020-10-29 | 6.67 | 7.08 | 6.45 | 7.01 | 868055 |
2020-10-30 | 6.75 | 6.92 | 6.27 | 6.58 | 1029431 |
2020-11-02 | 6.61 | 6.78 | 6.50 | 6.70 | 779430 |
2020-11-03 | 6.85 | 7.29 | 6.82 | 7.24 | 994441 |
2020-11-04 | 7.12 | 7.18 | 6.73 | 6.76 | 1132006 |
2020-11-05 | 6.89 | 7.29 | 6.83 | 7.09 | 1067667 |
2020-11-06 | 7.18 | 7.36 | 7.02 | 7.26 | 1014990 |
2020-11-09 | 7.71 | 8.25 | 7.50 | 7.76 | 1012911 |
2020-11-10 | 7.88 | 8.03 | 7.75 | 7.99 | 735976 |
2020-11-11 | 8.07 | 8.07 | 7.76 | 7.96 | 755676 |
2020-11-12 | 7.82 | 8.05 | 7.66 | 7.82 | 1124845 |
2020-11-13 | 7.99 | 8.92 | 7.99 | 8.88 | 1258757 |
2020-11-16 | 9.13 | 9.24 | 8.89 | 9.19 | 1058994 |
2020-11-17 | 9.05 | 9.37 | 8.83 | 9.33 | 875178 |
2020-11-18 | 9.40 | 9.65 | 9.31 | 9.31 | 3016727 |
2020-11-19 | 9.25 | 9.75 | 9.10 | 9.74 | 735285 |
2020-11-20 | 9.68 | 9.84 | 9.49 | 9.65 | 536673 |
2020-11-23 | 9.77 | 10.38 | 9.77 | 10.29 | 1093463 |
2020-11-24 | 10.35 | 10.86 | 10.34 | 10.64 | 1196001 |
2020-11-25 | 10.53 | 10.75 | 10.19 | 10.34 | 690471 |
2020-11-27 | 10.58 | 10.70 | 10.15 | 10.40 | 305602 |
2020-11-30 | 10.35 | 10.38 | 9.93 | 10.15 | 747681 |
2020-12-01 | 10.56 | 11.06 | 10.54 | 10.94 | 1478662 |
2020-12-02 | 10.97 | 11.09 | 10.58 | 10.99 | 826274 |
2020-12-03 | 11.10 | 11.59 | 10.81 | 11.19 | 1167963 |
2020-12-04 | 11.35 | 12.14 | 11.19 | 12.04 | 865812 |
2020-12-07 | 12.04 | 12.85 | 11.64 | 11.83 | 2169076 |
2020-12-08 | 11.65 | 12.27 | 11.39 | 12.09 | 1276853 |
2020-12-09 | 12.25 | 12.44 | 11.26 | 11.55 | 860940 |
2020-12-10 | 11.17 | 12.06 | 11.17 | 12.00 | 752351 |
2020-12-11 | 11.80 | 11.80 | 11.40 | 11.62 | 881777 |
2020-12-14 | 11.85 | 11.92 | 10.69 | 10.72 | 953441 |
2020-12-15 | 10.94 | 11.05 | 10.54 | 10.71 | 646643 |
2020-12-16 | 10.69 | 10.69 | 10.41 | 10.63 | 700052 |
2020-12-17 | 10.97 | 11.54 | 10.96 | 11.09 | 961186 |
2020-12-18 | 11.09 | 11.18 | 10.73 | 10.97 | 2387842 |
2020-12-21 | 10.67 | 11.20 | 10.46 | 11.11 | 968429 |
2020-12-22 | 11.22 | 11.25 | 10.29 | 10.39 | 809078 |
2020-12-23 | 10.54 | 10.78 | 10.38 | 10.68 | 634051 |
2020-12-24 | 10.76 | 10.87 | 10.46 | 10.48 | 252679 |
2020-12-28 | 10.64 | 10.85 | 10.20 | 10.32 | 779846 |
2020-12-29 | 10.45 | 10.50 | 9.80 | 10.23 | 1072491 |
2020-12-30 | 10.32 | 10.77 | 10.26 | 10.74 | 592453 |
2020-12-31 | 10.83 | 11.14 | 10.59 | 11.03 | 721343 |
2021-01-04 | 11.35 | 11.66 | 11.10 | 11.16 | 690043 |
2021-01-05 | 11.20 | 12.22 | 11.20 | 12.07 | 1137755 |
2021-01-06 | 12.44 | 14.40 | 12.36 | 13.53 | 2489404 |
2021-01-07 | 13.99 | 13.99 | 13.21 | 13.46 | 721162 |
2021-01-08 | 13.47 | 13.50 | 12.97 | 13.27 | 633571 |
2021-01-11 | 12.91 | 13.48 | 12.72 | 13.30 | 714851 |
2021-01-12 | 13.50 | 14.35 | 13.42 | 13.91 | 841934 |
2021-01-13 | 13.82 | 13.88 | 12.96 | 13.07 | 844731 |
2021-01-14 | 13.25 | 13.94 | 13.22 | 13.65 | 733967 |
2021-01-15 | 13.17 | 13.40 | 12.89 | 13.10 | 655841 |
2021-01-19 | 13.35 | 13.53 | 12.66 | 12.71 | 721865 |
2021-01-20 | 12.86 | 12.96 | 12.07 | 12.19 | 707355 |
2021-01-21 | 12.04 | 12.28 | 11.26 | 11.54 | 953654 |
2021-01-22 | 11.24 | 11.51 | 11.16 | 11.46 | 503724 |
2021-01-25 | 11.45 | 11.45 | 10.57 | 11.04 | 747996 |
2021-01-26 | 11.24 | 11.24 | 10.28 | 10.28 | 634648 |
2021-01-27 | 10.01 | 10.34 | 9.04 | 9.82 | 1270615 |
2021-01-28 | 10.15 | 10.49 | 9.90 | 10.29 | 888141 |
2021-01-29 | 10.24 | 10.45 | 9.47 | 9.75 | 1172420 |
2021-02-01 | 10.09 | 10.12 | 9.48 | 9.83 | 920613 |
2021-02-02 | 9.88 | 10.97 | 9.75 | 10.57 | 2732659 |
2021-02-03 | 10.60 | 10.86 | 10.22 | 10.68 | 904267 |
2021-02-04 | 10.86 | 11.08 | 10.60 | 11.08 | 1198245 |
2021-02-05 | 11.25 | 12.18 | 11.10 | 11.72 | 1791892 |
2021-02-08 | 12.02 | 13.02 | 12.02 | 12.96 | 1088827 |
2021-02-09 | 12.87 | 13.16 | 12.69 | 12.81 | 793736 |
2021-02-10 | 12.72 | 14.19 | 12.72 | 13.32 | 1739970 |
2021-02-11 | 13.26 | 14.94 | 13.19 | 14.76 | 1559569 |
2021-02-12 | 14.53 | 14.81 | 14.09 | 14.68 | 877223 |
2021-02-16 | 14.94 | 15.25 | 13.06 | 13.43 | 2642151 |
2021-02-17 | 13.61 | 13.75 | 12.54 | 12.89 | 1168682 |
2021-02-18 | 12.84 | 13.24 | 12.51 | 12.56 | 935445 |
2021-02-19 | 12.00 | 13.42 | 11.91 | 13.20 | 1379943 |
2021-02-22 | 12.80 | 14.48 | 12.80 | 14.14 | 1575994 |
2021-02-23 | 13.91 | 13.91 | 12.45 | 13.71 | 1045547 |
2021-02-24 | 14.07 | 15.69 | 13.95 | 15.65 | 1557299 |
2021-02-25 | 15.56 | 15.85 | 14.67 | 14.81 | 1538033 |
2021-02-26 | 14.79 | 14.79 | 13.54 | 13.73 | 917661 |
2021-03-01 | 14.15 | 15.49 | 14.10 | 15.42 | 1169562 |
2021-03-02 | 15.50 | 17.04 | 14.79 | 16.86 | 1738628 |
2021-03-03 | 17.18 | 17.97 | 16.85 | 17.79 | 1575133 |
2021-03-04 | 17.16 | 17.51 | 15.34 | 16.40 | 1522843 |
2021-03-05 | 17.00 | 17.52 | 15.43 | 16.64 | 995125 |
2021-03-08 | 16.81 | 17.06 | 16.11 | 16.86 | 3903581 |
2021-03-09 | 16.98 | 17.47 | 15.79 | 17.40 | 1433485 |
2021-03-10 | 17.53 | 18.48 | 17.46 | 18.41 | 1263438 |
2021-03-11 | 18.65 | 19.60 | 18.53 | 19.05 | 1397740 |
2021-03-12 | 18.72 | 19.07 | 17.72 | 18.00 | 1218095 |
2021-03-15 | 17.88 | 18.31 | 17.31 | 17.92 | 1037693 |
2021-03-16 | 17.79 | 17.92 | 16.69 | 17.27 | 992715 |
2021-03-17 | 17.23 | 17.69 | 16.95 | 17.56 | 1469316 |
2021-03-18 | 17.57 | 18.04 | 16.24 | 16.29 | 1116425 |
2021-03-19 | 16.14 | 16.96 | 15.00 | 16.56 | 4374192 |
2021-03-22 | 17.14 | 17.68 | 16.80 | 17.04 | 1516805 |
2021-03-23 | 15.87 | 16.40 | 15.05 | 15.29 | 1399472 |
2021-03-24 | 15.80 | 16.42 | 15.50 | 15.69 | 1161892 |
2021-03-25 | 15.38 | 15.94 | 14.91 | 15.78 | 1170564 |
2021-03-26 | 16.36 | 18.96 | 16.05 | 18.53 | 3185606 |
2021-03-29 | 18.39 | 18.53 | 17.38 | 17.40 | 1214297 |
2021-03-30 | 17.42 | 17.72 | 17.04 | 17.30 | 996225 |
2021-03-31 | 17.62 | 18.14 | 17.28 | 17.66 | 1149095 |
2021-04-01 | 17.86 | 17.91 | 17.14 | 17.25 | 694873 |
2021-04-05 | 16.47 | 16.48 | 15.62 | 16.16 | 1947085 |
2021-04-06 | 16.32 | 16.72 | 14.92 | 15.30 | 3849337 |
2021-04-07 | 15.18 | 15.79 | 14.83 | 15.23 | 2815874 |
2021-04-08 | 15.64 | 15.64 | 14.55 | 15.14 | 1904412 |
2021-04-09 | 15.15 | 15.15 | 14.54 | 14.93 | 1023405 |
2021-04-12 | 14.86 | 14.93 | 13.96 | 14.19 | 1391683 |
2021-04-13 | 14.43 | 15.13 | 14.09 | 14.96 | 1991641 |
2021-04-14 | 15.05 | 16.53 | 15.05 | 16.10 | 1720469 |
2021-04-15 | 16.30 | 16.57 | 15.72 | 16.19 | 1274082 |
2021-04-16 | 16.46 | 17.13 | 16.28 | 16.92 | 1381650 |
2021-04-19 | 16.91 | 17.14 | 16.43 | 16.50 | 1515843 |
2021-04-20 | 16.50 | 16.50 | 14.05 | 14.87 | 2115009 |
2021-04-21 | 14.66 | 16.17 | 14.37 | 15.98 | 1503257 |
2021-04-22 | 15.88 | 15.90 | 15.00 | 15.07 | 1502558 |
2021-04-23 | 15.44 | 15.91 | 15.16 | 15.53 | 1087584 |
2021-04-26 | 15.75 | 16.37 | 15.61 | 16.19 | 847320 |
2021-04-27 | 16.06 | 16.41 | 15.48 | 16.02 | 1032178 |
2021-04-28 | 15.90 | 16.31 | 15.65 | 16.14 | 848409 |
2021-04-29 | 16.39 | 16.59 | 15.62 | 16.01 | 1015422 |
2021-04-30 | 15.40 | 16.50 | 15.40 | 15.66 | 1498868 |
2021-05-03 | 15.99 | 16.77 | 15.69 | 16.40 | 1562590 |
2021-05-04 | 16.26 | 17.26 | 15.84 | 17.06 | 2414448 |
2021-05-05 | 17.34 | 17.94 | 16.71 | 17.24 | 2012792 |
2021-05-06 | 16.51 | 16.98 | 14.18 | 15.24 | 3842026 |
2021-05-07 | 15.31 | 15.91 | 14.57 | 15.81 | 3301988 |
2021-05-10 | 16.47 | 17.49 | 15.88 | 16.13 | 2495640 |
2021-05-11 | 15.38 | 17.76 | 15.36 | 17.35 | 3198337 |
2021-05-12 | 17.00 | 17.18 | 14.60 | 15.34 | 2191001 |
2021-05-13 | 15.14 | 15.86 | 14.50 | 14.96 | 2447508 |
2021-05-14 | 15.06 | 15.62 | 14.74 | 15.11 | 2395416 |
2021-05-17 | 15.16 | 16.24 | 15.01 | 16.21 | 1961507 |
2021-05-18 | 16.16 | 16.39 | 15.45 | 15.47 | 1210532 |
2021-05-19 | 14.83 | 15.11 | 13.52 | 13.66 | 2658704 |
2021-05-20 | 13.87 | 13.90 | 12.73 | 12.76 | 3367936 |
2021-05-21 | 13.31 | 13.32 | 12.61 | 12.74 | 2160531 |
2021-05-24 | 12.75 | 12.92 | 12.27 | 12.79 | 1542770 |
2021-05-25 | 12.75 | 12.75 | 11.98 | 12.07 | 2071448 |
2021-05-26 | 12.25 | 12.93 | 12.25 | 12.73 | 1914367 |
2021-05-27 | 13.01 | 14.05 | 13.01 | 13.70 | 2216845 |
2021-05-28 | 13.31 | 13.71 | 13.15 | 13.61 | 1846195 |
2021-06-01 | 13.98 | 14.28 | 13.13 | 13.22 | 2203197 |
2021-06-02 | 13.15 | 13.33 | 12.62 | 13.29 | 2536416 |
2021-06-03 | 12.94 | 13.06 | 12.52 | 12.83 | 1478890 |
2021-06-04 | 13.05 | 13.14 | 12.68 | 12.86 | 1295910 |
2021-06-07 | 12.80 | 12.93 | 12.54 | 12.65 | 1175724 |
2021-06-08 | 12.62 | 13.39 | 12.37 | 13.15 | 1711571 |
2021-06-09 | 13.27 | 13.46 | 12.92 | 13.08 | 1151859 |
2021-06-10 | 13.31 | 13.67 | 12.80 | 12.84 | 1571180 |
2021-06-11 | 13.12 | 13.29 | 12.95 | 13.14 | 1181307 |
2021-06-14 | 13.44 | 13.46 | 12.95 | 13.09 | 2044566 |
2021-06-15 | 12.98 | 13.45 | 12.39 | 13.42 | 2178599 |
2021-06-16 | 13.19 | 13.45 | 12.70 | 13.33 | 1815621 |
2021-06-17 | 13.07 | 13.46 | 11.64 | 12.26 | 2836943 |
2021-06-18 | 11.98 | 12.25 | 11.41 | 11.44 | 6701450 |
2021-06-21 | 11.41 | 12.03 | 11.41 | 12.01 | 2022391 |
2021-06-22 | 12.01 | 12.31 | 11.76 | 12.21 | 1033819 |
2021-06-23 | 12.47 | 12.61 | 12.28 | 12.31 | 1640687 |
2021-06-24 | 12.58 | 12.92 | 12.26 | 12.75 | 1359951 |
2021-06-25 | 13.05 | 13.21 | 12.55 | 12.67 | 3126629 |
2021-06-28 | 12.67 | 12.70 | 12.10 | 12.19 | 1200550 |
2021-06-29 | 12.34 | 13.41 | 12.21 | 12.79 | 1778551 |
2021-06-30 | 12.70 | 13.00 | 12.50 | 12.89 | 1780058 |
2021-07-01 | 13.13 | 13.20 | 12.53 | 12.61 | 826240 |
2021-07-02 | 12.76 | 13.25 | 12.45 | 13.19 | 1365225 |
2021-07-06 | 13.14 | 13.29 | 12.21 | 12.32 | 1063608 |
2021-07-07 | 12.37 | 12.59 | 11.88 | 12.19 | 1149856 |
2021-07-08 | 11.71 | 12.14 | 11.47 | 11.78 | 921079 |
2021-07-09 | 12.15 | 12.81 | 11.98 | 12.71 | 1206439 |
2021-07-12 | 12.40 | 12.77 | 12.15 | 12.45 | 919278 |
2021-07-13 | 12.36 | 12.39 | 11.72 | 12.01 | 1034514 |
2021-07-14 | 12.19 | 12.42 | 11.70 | 11.79 | 1026186 |
2021-07-15 | 11.70 | 12.16 | 11.61 | 11.91 | 1056088 |
2021-07-16 | 12.12 | 12.12 | 11.42 | 11.54 | 1630905 |
2021-07-19 | 11.08 | 11.15 | 10.39 | 10.73 | 2170964 |
2021-07-20 | 10.74 | 11.93 | 10.53 | 11.70 | 1602837 |
2021-07-21 | 11.95 | 12.95 | 11.95 | 12.83 | 1599605 |
2021-07-22 | 12.83 | 12.95 | 12.28 | 12.75 | 1144772 |
2021-07-23 | 12.92 | 12.95 | 12.27 | 12.43 | 1249100 |
2021-07-26 | 12.49 | 13.08 | 12.48 | 13.04 | 953725 |
2021-07-27 | 13.51 | 13.55 | 13.00 | 13.42 | 1827805 |
2021-07-28 | 13.66 | 13.80 | 13.22 | 13.45 | 989415 |
2021-07-29 | 13.81 | 14.80 | 13.75 | 14.41 | 2002874 |
2021-07-30 | 14.14 | 14.68 | 14.05 | 14.56 | 1201683 |
2021-08-02 | 14.78 | 15.09 | 14.15 | 14.39 | 1472535 |
2021-08-03 | 14.35 | 15.02 | 14.13 | 14.90 | 2055885 |
2021-08-04 | 14.54 | 14.78 | 13.45 | 13.50 | 1678062 |
2021-08-05 | 12.85 | 12.92 | 10.79 | 10.92 | 6253317 |
2021-08-06 | 11.02 | 11.60 | 10.92 | 11.47 | 2183361 |
2021-08-09 | 11.47 | 11.64 | 11.05 | 11.33 | 1270982 |
2021-08-10 | 11.25 | 12.54 | 11.25 | 12.38 | 1696241 |
2021-08-11 | 12.38 | 12.79 | 12.02 | 12.65 | 1115183 |
2021-08-12 | 12.64 | 12.64 | 12.05 | 12.46 | 1015003 |
2021-08-13 | 12.44 | 12.45 | 12.11 | 12.28 | 868106 |
2021-08-16 | 11.93 | 12.05 | 11.43 | 11.84 | 888386 |
2021-08-17 | 11.70 | 11.70 | 11.21 | 11.61 | 919644 |
2021-08-18 | 11.50 | 11.85 | 11.37 | 11.39 | 951671 |
2021-08-19 | 10.99 | 11.16 | 10.47 | 10.58 | 1176814 |
2021-08-20 | 10.53 | 10.83 | 10.49 | 10.74 | 1025142 |
2021-08-23 | 11.48 | 11.55 | 10.98 | 11.45 | 1148147 |
2021-08-24 | 11.71 | 12.06 | 11.71 | 11.80 | 894570 |
2021-08-25 | 11.89 | 11.92 | 11.54 | 11.60 | 760252 |
2021-08-26 | 11.42 | 11.94 | 11.31 | 11.43 | 761897 |
2021-08-27 | 11.58 | 12.55 | 11.50 | 12.40 | 1827241 |
2021-08-30 | 12.67 | 12.67 | 11.95 | 12.39 | 1078383 |
2021-08-31 | 12.50 | 12.83 | 12.30 | 12.82 | 1502595 |
2021-09-01 | 12.65 | 12.75 | 11.65 | 12.46 | 1963637 |
2021-09-02 | 12.54 | 13.29 | 12.34 | 12.60 | 1372903 |
2021-09-03 | 12.73 | 12.93 | 12.48 | 12.70 | 721051 |
2021-09-07 | 12.85 | 13.30 | 12.67 | 12.71 | 979714 |
2021-09-08 | 12.61 | 12.90 | 11.94 | 12.08 | 1696468 |
2021-09-09 | 11.98 | 12.61 | 11.95 | 12.45 | 1642812 |
2021-09-10 | 12.68 | 13.08 | 12.56 | 12.83 | 1647917 |
2021-09-13 | 12.89 | 13.38 | 12.56 | 13.00 | 1987105 |
2021-09-14 | 13.00 | 13.00 | 12.55 | 12.72 | 1402963 |
2021-09-15 | 12.88 | 13.68 | 12.81 | 13.56 | 1985017 |
2021-09-16 | 13.25 | 13.42 | 12.45 | 13.05 | 1866262 |
2021-09-17 | 13.05 | 13.07 | 12.41 | 13.03 | 4315926 |
2021-09-20 | 12.23 | 12.68 | 12.00 | 12.52 | 1560183 |
2021-09-21 | 12.88 | 12.99 | 11.81 | 12.18 | 1828395 |
2021-09-22 | 12.62 | 13.77 | 12.62 | 13.55 | 4225822 |
2021-09-23 | 13.66 | 14.11 | 13.54 | 14.05 | 1669003 |
2021-09-24 | 13.82 | 13.92 | 13.38 | 13.69 | 2140837 |
2021-09-27 | 13.66 | 14.29 | 13.57 | 14.18 | 2121669 |
2021-09-28 | 14.07 | 14.66 | 13.97 | 14.28 | 1925035 |
2021-09-29 | 14.46 | 14.47 | 13.30 | 13.30 | 1649677 |
2021-09-30 | 13.14 | 13.67 | 13.14 | 13.45 | 1246296 |
2021-10-01 | 13.58 | 14.20 | 13.43 | 14.02 | 1492967 |
2021-10-04 | 14.25 | 14.51 | 14.00 | 14.02 | 1034312 |
2021-10-05 | 14.08 | 14.68 | 13.83 | 14.62 | 1193566 |
2021-10-06 | 14.19 | 14.48 | 13.62 | 14.36 | 1624388 |
2021-10-07 | 14.69 | 14.81 | 14.22 | 14.36 | 1250842 |
2021-10-08 | 14.39 | 14.54 | 14.08 | 14.35 | 949537 |
2021-10-11 | 14.84 | 16.51 | 14.81 | 16.28 | 2808028 |
2021-10-12 | 16.21 | 16.79 | 15.75 | 15.87 | 1908919 |
2021-10-13 | 15.88 | 16.04 | 15.35 | 15.83 | 1433898 |
2021-10-14 | 16.42 | 16.59 | 16.01 | 16.11 | 930086 |
2021-10-15 | 16.97 | 17.65 | 16.66 | 17.25 | 1630605 |
2021-10-18 | 16.88 | 17.42 | 16.62 | 17.41 | 1024576 |
2021-10-19 | 17.39 | 17.40 | 16.03 | 16.20 | 1571774 |
2021-10-20 | 15.88 | 16.16 | 15.55 | 16.05 | 1339634 |
2021-10-21 | 15.60 | 15.78 | 15.06 | 15.43 | 1338462 |
2021-10-22 | 15.59 | 15.95 | 15.33 | 15.63 | 1049293 |
2021-10-25 | 15.81 | 16.02 | 15.48 | 15.73 | 1315502 |
2021-10-26 | 15.96 | 15.96 | 14.88 | 15.11 | 1310003 |
2021-10-27 | 14.50 | 14.86 | 14.08 | 14.18 | 1193860 |
2021-10-28 | 14.35 | 14.58 | 14.10 | 14.39 | 1044273 |
2021-10-29 | 14.23 | 14.26 | 12.90 | 13.21 | 2187638 |
2021-11-01 | 13.29 | 13.53 | 12.86 | 13.28 | 1961579 |
2021-11-02 | 13.18 | 13.33 | 12.74 | 13.19 | 1351950 |
2021-11-03 | 13.11 | 13.85 | 12.96 | 13.55 | 2084884 |
2021-11-04 | 13.88 | 14.00 | 12.65 | 13.02 | 2432224 |
2021-11-05 | 13.20 | 13.47 | 12.98 | 13.14 | 1325568 |
2021-11-08 | 13.47 | 13.93 | 13.34 | 13.82 | 1732267 |
2021-11-09 | 13.65 | 14.34 | 13.65 | 14.09 | 1710830 |
2021-11-10 | 14.01 | 14.27 | 13.46 | 13.60 | 1560730 |
2021-11-11 | 14.06 | 15.67 | 14.06 | 15.45 | 2022635 |
2021-11-12 | 15.30 | 16.20 | 15.24 | 16.00 | 1555882 |
2021-11-15 | 15.79 | 15.85 | 14.82 | 15.34 | 1507493 |
2021-11-16 | 15.30 | 15.30 | 14.26 | 14.33 | 1236420 |
2021-11-17 | 14.65 | 15.13 | 14.15 | 14.21 | 1016115 |
2021-11-18 | 14.00 | 14.30 | 13.68 | 14.26 | 876111 |
2021-11-19 | 14.10 | 14.40 | 13.74 | 13.89 | 1286494 |
2021-11-22 | 13.85 | 14.56 | 13.85 | 14.21 | 862084 |
2021-11-23 | 14.29 | 14.90 | 14.25 | 14.45 | 875525 |
2021-11-24 | 14.35 | 14.78 | 14.00 | 14.55 | 822186 |
2021-11-26 | 13.73 | 13.97 | 13.35 | 13.95 | 1112724 |
2021-11-29 | 14.38 | 14.54 | 13.84 | 14.02 | 1184604 |
2021-11-30 | 13.79 | 14.19 | 12.75 | 13.23 | 2033882 |
2021-12-01 | 13.78 | 14.00 | 12.80 | 12.87 | 1352327 |
2021-12-02 | 12.99 | 13.41 | 12.89 | 13.17 | 702385 |
2021-12-03 | 13.23 | 13.44 | 12.92 | 13.20 | 930907 |
2021-12-06 | 13.40 | 13.71 | 13.09 | 13.41 | 759036 |
2021-12-07 | 13.89 | 13.95 | 13.24 | 13.30 | 1093650 |
2021-12-08 | 13.43 | 13.89 | 13.18 | 13.69 | 751225 |
2021-12-09 | 13.41 | 13.78 | 13.02 | 13.67 | 916923 |
2021-12-10 | 13.90 | 13.90 | 13.34 | 13.67 | 1080358 |
2021-12-13 | 13.72 | 13.85 | 13.23 | 13.53 | 954208 |
2021-12-14 | 13.41 | 13.88 | 13.18 | 13.23 | 1205047 |
2021-12-15 | 13.12 | 13.30 | 12.34 | 13.29 | 1857632 |
2021-12-16 | 13.42 | 14.09 | 13.30 | 13.42 | 1255471 |
2021-12-17 | 13.24 | 14.13 | 13.05 | 14.04 | 2147358 |
2021-12-20 | 13.77 | 14.12 | 13.50 | 14.08 | 1241590 |
2021-12-21 | 14.44 | 15.49 | 14.40 | 15.43 | 1737612 |
2021-12-22 | 15.49 | 16.90 | 15.47 | 16.84 | 2247900 |
2021-12-23 | 16.71 | 17.16 | 16.53 | 16.77 | 1862288 |
2021-12-27 | 16.66 | 16.94 | 16.16 | 16.85 | 995870 |
2021-12-28 | 16.86 | 16.98 | 16.59 | 16.64 | 647267 |
2021-12-29 | 16.55 | 17.08 | 16.52 | 16.60 | 882599 |
2021-12-30 | 16.50 | 16.90 | 16.34 | 16.45 | 834493 |
2021-12-31 | 16.38 | 16.62 | 16.33 | 16.56 | 503161 |
2022-01-03 | 16.68 | 17.38 | 16.48 | 16.64 | 909982 |
2022-01-04 | 16.85 | 17.09 | 16.58 | 16.60 | 984821 |
2022-01-05 | 16.84 | 17.64 | 16.56 | 16.57 | 1065367 |
2022-01-06 | 16.34 | 17.25 | 16.34 | 17.00 | 1561885 |
2022-01-07 | 17.24 | 17.85 | 17.22 | 17.54 | 840421 |
2022-01-10 | 17.36 | 17.56 | 16.86 | 17.15 | 1777980 |
2022-01-11 | 16.85 | 17.40 | 16.64 | 17.40 | 1125924 |
2022-01-12 | 17.90 | 18.16 | 16.87 | 17.05 | 1195632 |
2022-01-13 | 17.03 | 17.57 | 16.70 | 16.77 | 1082101 |
2022-01-14 | 16.50 | 16.97 | 16.27 | 16.88 | 659768 |
2022-01-18 | 16.76 | 17.48 | 16.50 | 17.34 | 966382 |
2022-01-19 | 17.57 | 17.83 | 16.92 | 17.13 | 1026945 |
2022-01-20 | 17.58 | 18.30 | 16.86 | 17.00 | 2053756 |
2022-01-21 | 16.55 | 16.76 | 15.85 | 15.90 | 2192870 |
2022-01-24 | 15.09 | 16.61 | 15.00 | 16.60 | 1657812 |
2022-01-25 | 16.74 | 17.36 | 15.94 | 17.14 | 1560344 |
2022-01-26 | 17.49 | 17.61 | 16.29 | 16.48 | 1187462 |
2022-01-27 | 16.57 | 16.77 | 15.34 | 15.51 | 1195820 |
2022-01-28 | 15.36 | 15.63 | 14.89 | 15.63 | 1082617 |
2022-01-31 | 15.47 | 15.47 | 14.85 | 15.34 | 1841464 |
2022-02-01 | 15.68 | 15.92 | 15.37 | 15.84 | 1242238 |
2022-02-02 | 15.84 | 15.95 | 15.08 | 15.63 | 1101582 |
2022-02-03 | 15.52 | 16.25 | 15.32 | 15.82 | 868794 |
2022-02-04 | 15.81 | 16.44 | 15.53 | 16.28 | 1211704 |
2022-02-07 | 16.12 | 16.58 | 15.88 | 16.10 | 827443 |
2022-02-08 | 16.60 | 18.44 | 16.53 | 18.01 | 2454556 |
2022-02-09 | 18.06 | 18.97 | 18.01 | 18.45 | 1971936 |
2022-02-10 | 18.27 | 19.11 | 18.10 | 18.25 | 2079672 |
2022-02-11 | 17.95 | 18.67 | 17.44 | 18.64 | 2082482 |
2022-02-14 | 18.91 | 19.18 | 18.18 | 19.09 | 1540193 |
2022-02-15 | 18.80 | 20.42 | 18.61 | 20.35 | 1886967 |
2022-02-16 | 20.30 | 21.36 | 20.22 | 21.29 | 1759913 |
2022-02-17 | 21.09 | 21.64 | 20.63 | 21.19 | 1333279 |
2022-02-18 | 21.25 | 21.51 | 20.82 | 21.33 | 1028602 |
2022-02-22 | 21.70 | 22.05 | 20.20 | 21.06 | 2141287 |
2022-02-23 | 21.22 | 21.92 | 21.10 | 21.40 | 2213045 |
2022-02-24 | 21.08 | 21.74 | 20.28 | 20.68 | 4245190 |
2022-02-25 | 20.69 | 23.42 | 19.75 | 22.98 | 3023989 |
2022-02-28 | 22.96 | 24.03 | 22.82 | 23.62 | 2490903 |
2022-03-01 | 24.10 | 27.18 | 23.99 | 26.35 | 4390470 |
2022-03-02 | 26.68 | 27.22 | 25.87 | 26.99 | 2780972 |
2022-03-03 | 27.15 | 29.15 | 26.99 | 28.45 | 2797510 |
2022-03-04 | 28.20 | 29.99 | 27.78 | 29.49 | 3099765 |
2022-03-07 | 29.95 | 30.36 | 27.29 | 28.36 | 3375247 |
2022-03-08 | 26.52 | 27.67 | 24.81 | 25.77 | 3525427 |
2022-03-09 | 25.35 | 25.90 | 24.40 | 25.39 | 3477362 |
2022-03-10 | 26.13 | 26.71 | 25.41 | 26.21 | 2076065 |
2022-03-11 | 25.46 | 26.39 | 23.85 | 23.95 | 1746440 |
2022-03-14 | 23.25 | 23.61 | 22.17 | 22.76 | 2099681 |
2022-03-15 | 22.03 | 22.61 | 21.72 | 22.59 | 1492839 |
2022-03-16 | 23.02 | 23.88 | 21.80 | 22.40 | 2108287 |
2022-03-17 | 22.90 | 24.40 | 22.70 | 24.17 | 1790174 |
2022-03-18 | 24.06 | 24.43 | 23.21 | 24.38 | 4995766 |
2022-03-21 | 25.53 | 27.79 | 25.49 | 27.09 | 2433551 |
2022-03-22 | 27.08 | 28.06 | 26.56 | 27.13 | 1351341 |
2022-03-23 | 27.30 | 29.81 | 27.29 | 29.18 | 1661438 |
2022-03-24 | 29.09 | 29.85 | 28.23 | 28.82 | 2041193 |
2022-03-25 | 28.85 | 29.07 | 28.05 | 28.34 | 1566225 |
2022-03-28 | 27.65 | 27.94 | 26.87 | 27.80 | 1716750 |
2022-03-29 | 26.47 | 26.53 | 24.76 | 26.32 | 1752803 |
2022-03-30 | 26.94 | 27.43 | 26.30 | 26.71 | 1038520 |
2022-03-31 | 26.59 | 27.05 | 26.25 | 26.31 | 1150576 |
2022-04-01 | 26.70 | 27.74 | 26.13 | 26.84 | 1391206 |
2022-04-04 | 26.99 | 27.27 | 26.42 | 26.62 | 1519753 |
2022-04-05 | 26.97 | 27.92 | 25.68 | 26.52 | 2152283 |
2022-04-06 | 26.67 | 27.89 | 26.02 | 27.19 | 2195327 |
2022-04-07 | 27.16 | 27.76 | 26.55 | 27.34 | 1312887 |
2022-04-08 | 27.37 | 29.24 | 26.03 | 26.66 | 2350975 |
2022-04-11 | 26.30 | 26.30 | 24.45 | 24.78 | 1912846 |
2022-04-12 | 25.30 | 25.85 | 24.74 | 24.76 | 1457892 |
2022-04-13 | 25.06 | 26.20 | 24.64 | 26.14 | 2215673 |
2022-04-14 | 26.09 | 27.70 | 26.08 | 27.41 | 1633437 |
2022-04-18 | 27.62 | 28.10 | 27.08 | 27.55 | 1425269 |
2022-04-19 | 27.03 | 27.11 | 25.55 | 25.91 | 1765937 |
2022-04-20 | 25.62 | 25.65 | 24.35 | 24.84 | 2533310 |
2022-04-21 | 23.97 | 24.00 | 21.25 | 21.96 | 3762891 |
2022-04-22 | 21.95 | 22.13 | 20.52 | 20.70 | 2278221 |
2022-04-25 | 19.54 | 20.53 | 19.07 | 20.15 | 2258333 |
2022-04-26 | 19.98 | 20.45 | 19.21 | 19.46 | 1576809 |
2022-04-27 | 19.92 | 20.33 | 19.33 | 19.70 | 1467416 |
2022-04-28 | 19.51 | 19.66 | 18.51 | 19.33 | 1427454 |
2022-04-29 | 17.99 | 18.66 | 16.51 | 16.87 | 3582252 |
2022-05-02 | 16.55 | 16.80 | 15.48 | 16.25 | 2257430 |
2022-05-03 | 16.05 | 16.13 | 15.11 | 15.29 | 2991908 |
2022-05-04 | 15.43 | 15.82 | 14.66 | 15.46 | 3113768 |
2022-05-05 | 15.55 | 15.72 | 14.14 | 14.57 | 1802304 |
2022-05-06 | 14.37 | 14.45 | 13.68 | 13.77 | 1777847 |
2022-05-09 | 13.37 | 13.37 | 12.02 | 12.16 | 2395629 |
2022-05-10 | 12.38 | 12.74 | 11.80 | 12.41 | 2737317 |
2022-05-11 | 12.67 | 13.40 | 12.42 | 12.49 | 2289707 |
2022-05-12 | 12.10 | 12.26 | 11.45 | 11.85 | 2434056 |
2022-05-13 | 12.38 | 13.10 | 12.33 | 12.79 | 2401764 |
2022-05-16 | 13.03 | 13.60 | 13.03 | 13.26 | 1524647 |
2022-05-17 | 13.86 | 14.16 | 13.55 | 13.79 | 2329334 |
2022-05-18 | 12.97 | 13.17 | 11.42 | 11.54 | 5031411 |
2022-05-19 | 11.46 | 12.36 | 11.38 | 12.12 | 2212477 |
2022-05-20 | 12.31 | 12.51 | 11.04 | 11.67 | 2583048 |
2022-05-23 | 12.05 | 12.60 | 11.90 | 12.49 | 2099950 |
2022-05-24 | 12.19 | 12.35 | 11.70 | 11.87 | 1785599 |
2022-05-25 | 11.59 | 11.85 | 11.30 | 11.65 | 2164975 |
2022-05-26 | 11.65 | 11.95 | 11.38 | 11.76 | 1949807 |
2022-05-27 | 11.96 | 12.38 | 11.66 | 12.37 | 2216923 |
2022-05-31 | 12.61 | 12.71 | 11.74 | 11.80 | 2552210 |
2022-06-01 | 11.86 | 12.10 | 11.44 | 11.80 | 2461303 |
2022-06-02 | 11.96 | 12.60 | 11.96 | 12.54 | 2092888 |
2022-06-03 | 12.30 | 12.41 | 11.84 | 12.37 | 2015527 |
2022-06-06 | 12.69 | 12.69 | 11.97 | 12.33 | 1754002 |
2022-06-07 | 12.05 | 12.72 | 11.96 | 12.67 | 1635278 |
2022-06-08 | 12.54 | 12.74 | 11.98 | 12.14 | 1897680 |
2022-06-09 | 12.00 | 12.01 | 11.30 | 11.36 | 2548766 |
2022-06-10 | 10.91 | 11.40 | 10.83 | 11.26 | 2264477 |
2022-06-13 | 10.64 | 10.78 | 10.13 | 10.43 | 2445602 |
2022-06-14 | 10.56 | 10.82 | 10.20 | 10.75 | 3363103 |
2022-06-15 | 10.95 | 11.03 | 10.36 | 10.59 | 2669738 |
2022-06-16 | 10.20 | 10.49 | 9.88 | 9.96 | 3389859 |
2022-06-17 | 10.01 | 10.10 | 9.20 | 9.23 | 12167200 |
2022-06-21 | 9.48 | 9.75 | 9.23 | 9.33 | 2329846 |
2022-06-22 | 8.98 | 8.98 | 8.44 | 8.54 | 3400371 |
2022-06-23 | 8.30 | 8.49 | 6.93 | 7.11 | 5543829 |
2022-06-24 | 7.18 | 8.08 | 7.08 | 8.02 | 6198990 |
2022-06-27 | 8.19 | 8.35 | 7.91 | 8.32 | 2881593 |
2022-06-28 | 8.52 | 8.55 | 7.81 | 7.87 | 2170769 |
2022-06-29 | 7.88 | 7.91 | 7.31 | 7.44 | 1855457 |
2022-06-30 | 7.24 | 7.54 | 7.09 | 7.37 | 1652474 |
2022-07-01 | 7.16 | 7.42 | 6.96 | 7.28 | 2223462 |
2022-07-05 | 7.00 | 7.18 | 6.70 | 6.84 | 2686008 |
2022-07-06 | 6.84 | 7.00 | 6.58 | 6.89 | 2227620 |
2022-07-07 | 7.23 | 7.69 | 7.19 | 7.62 | 2349134 |
2022-07-08 | 7.62 | 7.69 | 7.23 | 7.28 | 1332743 |
2022-07-11 | 7.17 | 7.25 | 6.98 | 7.06 | 1570732 |
2022-07-12 | 6.83 | 7.29 | 6.75 | 7.08 | 1226618 |
2022-07-13 | 7.03 | 7.29 | 6.90 | 7.23 | 1254121 |
2022-07-14 | 6.93 | 6.98 | 6.62 | 6.72 | 1892057 |
2022-07-15 | 6.87 | 7.18 | 6.71 | 7.18 | 1988938 |
2022-07-18 | 7.52 | 7.64 | 7.04 | 7.07 | 2049575 |
2022-07-19 | 7.12 | 7.30 | 7.02 | 7.28 | 1799471 |
2022-07-20 | 7.23 | 7.27 | 6.99 | 7.15 | 1744627 |
2022-07-21 | 7.05 | 7.22 | 6.75 | 6.99 | 2246413 |
2022-07-22 | 7.13 | 7.43 | 6.88 | 7.01 | 2590241 |
2022-07-25 | 7.15 | 7.34 | 7.01 | 7.15 | 2945081 |
2022-07-26 | 7.09 | 7.19 | 6.79 | 7.04 | 1810610 |
2022-07-27 | 7.11 | 7.56 | 6.86 | 7.45 | 2033339 |
2022-07-28 | 7.53 | 7.77 | 7.16 | 7.63 | 1320034 |
2022-07-29 | 7.73 | 7.98 | 7.48 | 7.89 | 1576975 |
2022-08-01 | 7.85 | 7.90 | 7.52 | 7.76 | 1679500 |
2022-08-02 | 7.66 | 8.09 | 7.59 | 7.89 | 1419593 |
2022-08-03 | 8.01 | 8.02 | 7.73 | 7.89 | 1423402 |
2022-08-04 | 7.87 | 8.02 | 7.57 | 7.60 | 1408719 |
2022-08-05 | 7.56 | 7.95 | 7.37 | 7.86 | 1911193 |
2022-08-08 | 8.02 | 8.23 | 7.85 | 7.86 | 1406325 |
2022-08-09 | 7.92 | 8.15 | 7.86 | 8.05 | 1702687 |
2022-08-10 | 8.20 | 9.70 | 8.10 | 9.55 | 3527454 |
2022-08-11 | 9.59 | 10.21 | 9.48 | 9.88 | 3838576 |
2022-08-12 | 9.85 | 10.02 | 9.45 | 9.69 | 2929065 |
2022-08-15 | 9.32 | 9.32 | 8.68 | 8.89 | 1750425 |
2022-08-16 | 9.11 | 9.27 | 8.96 | 9.03 | 1656829 |
2022-08-17 | 8.81 | 8.86 | 8.51 | 8.60 | 1343683 |
2022-08-18 | 8.75 | 9.02 | 8.72 | 8.98 | 1247524 |
2022-08-19 | 8.69 | 8.76 | 8.18 | 8.21 | 1550987 |
2022-08-22 | 7.95 | 8.13 | 7.82 | 7.97 | 1182979 |
2022-08-23 | 8.15 | 8.69 | 8.14 | 8.57 | 1618639 |
2022-08-24 | 8.42 | 8.87 | 8.37 | 8.87 | 1075693 |
2022-08-25 | 9.00 | 9.22 | 8.85 | 9.16 | 1325449 |
2022-08-26 | 9.29 | 9.34 | 8.56 | 8.57 | 1344227 |
2022-08-29 | 8.40 | 8.61 | 8.29 | 8.46 | 1592190 |
2022-08-30 | 8.43 | 8.43 | 7.84 | 7.92 | 1713644 |
2022-08-31 | 7.87 | 7.92 | 7.61 | 7.72 | 1569987 |
2022-09-01 | 7.40 | 7.49 | 7.16 | 7.37 | 1826644 |
2022-09-02 | 7.73 | 7.82 | 7.36 | 7.38 | 1684027 |
2022-09-06 | 7.57 | 7.66 | 7.21 | 7.31 | 1545267 |
2022-09-07 | 7.21 | 7.46 | 7.05 | 7.40 | 1306547 |
2022-09-08 | 7.47 | 7.73 | 7.35 | 7.66 | 1123860 |
2022-09-09 | 7.97 | 8.36 | 7.94 | 8.31 | 1634741 |
2022-09-12 | 8.60 | 9.02 | 8.44 | 8.61 | 2935816 |
2022-09-13 | 8.20 | 8.61 | 8.11 | 8.28 | 2334738 |
2022-09-14 | 8.04 | 8.04 | 7.26 | 7.43 | 2719693 |
2022-09-15 | 7.26 | 7.71 | 7.26 | 7.40 | 1422167 |
2022-09-16 | 7.24 | 7.30 | 7.03 | 7.20 | 3662936 |
2022-09-19 | 7.00 | 7.75 | 6.92 | 7.65 | 2006400 |
2022-09-20 | 7.45 | 7.47 | 6.82 | 6.88 | 2109222 |
2022-09-21 | 6.94 | 7.05 | 6.70 | 6.71 | 2099798 |
2022-09-22 | 6.79 | 6.91 | 6.34 | 6.34 | 1562458 |
2022-09-23 | 6.00 | 6.15 | 5.81 | 5.95 | 2382718 |
2022-09-26 | 5.85 | 6.11 | 5.73 | 5.77 | 1885180 |
2022-09-27 | 5.96 | 6.39 | 5.96 | 6.09 | 2370877 |
2022-09-28 | 6.15 | 6.30 | 6.01 | 6.17 | 1682509 |
2022-09-29 | 6.48 | 6.63 | 5.93 | 6.46 | 3291679 |
2022-09-30 | 5.93 | 6.10 | 5.27 | 5.28 | 4404920 |
2022-10-03 | 5.45 | 6.40 | 5.44 | 6.27 | 3208522 |
2022-10-04 | 6.53 | 6.69 | 6.40 | 6.66 | 2642267 |
2022-10-05 | 6.42 | 6.79 | 6.17 | 6.66 | 2957442 |
2022-10-06 | 6.46 | 6.66 | 6.38 | 6.50 | 1971064 |
2022-10-07 | 6.32 | 6.39 | 6.04 | 6.08 | 1852245 |
2022-10-10 | 6.23 | 6.31 | 6.05 | 6.17 | 1854457 |
2022-10-11 | 5.97 | 6.14 | 5.63 | 5.72 | 2506476 |
2022-10-12 | 5.67 | 6.29 | 5.32 | 6.27 | 6988404 |
2022-10-13 | 5.95 | 6.57 | 5.77 | 6.51 | 3036090 |
2022-10-14 | 6.59 | 6.59 | 5.72 | 5.76 | 2483315 |
2022-10-17 | 6.02 | 6.45 | 5.95 | 6.33 | 2120070 |
2022-10-18 | 6.55 | 6.60 | 6.08 | 6.17 | 1758135 |
2022-10-19 | 6.10 | 6.18 | 5.83 | 5.91 | 1305771 |
2022-10-20 | 5.73 | 6.52 | 5.72 | 6.27 | 2171675 |
2022-10-21 | 6.27 | 6.85 | 6.22 | 6.78 | 2061525 |
2022-10-24 | 6.69 | 6.70 | 6.38 | 6.58 | 1515148 |
2022-10-25 | 6.46 | 7.15 | 6.39 | 6.98 | 2075600 |
2022-10-26 | 7.05 | 7.74 | 6.99 | 7.49 | 2558163 |
2022-10-27 | 7.50 | 7.56 | 7.21 | 7.37 | 1562103 |
2022-10-28 | 7.11 | 7.42 | 7.03 | 7.16 | 1934325 |
2022-10-31 | 7.07 | 7.43 | 7.01 | 7.21 | 1290536 |
2022-11-01 | 7.43 | 7.73 | 7.20 | 7.30 | 1720237 |
2022-11-02 | 7.29 | 7.29 | 6.55 | 6.55 | 1674229 |
2022-11-03 | 6.38 | 6.58 | 6.31 | 6.41 | 1401068 |
2022-11-04 | 6.90 | 7.52 | 6.85 | 7.28 | 2425559 |
2022-11-07 | 7.39 | 7.41 | 7.05 | 7.28 | 1882691 |
2022-11-08 | 7.54 | 8.17 | 7.47 | 7.88 | 2592622 |
2022-11-09 | 7.69 | 7.80 | 6.77 | 6.90 | 2573789 |
2022-11-10 | 7.51 | 8.07 | 7.29 | 7.96 | 2659071 |
2022-11-11 | 8.35 | 10.23 | 8.33 | 9.48 | 7369098 |
2022-11-14 | 9.27 | 9.50 | 8.93 | 9.07 | 2961806 |
2022-11-15 | 9.33 | 9.63 | 9.03 | 9.17 | 2483009 |
2022-11-16 | 8.95 | 8.97 | 8.64 | 8.92 | 1337039 |
2022-11-17 | 8.50 | 8.59 | 8.05 | 8.39 | 1453472 |
2022-11-18 | 8.48 | 8.79 | 8.31 | 8.48 | 1674354 |
2022-11-21 | 8.32 | 8.33 | 7.78 | 8.27 | 1840365 |
2022-11-22 | 8.42 | 8.67 | 8.40 | 8.63 | 1111271 |
2022-11-23 | 8.50 | 8.74 | 8.35 | 8.73 | 1232072 |
2022-11-25 | 8.81 | 8.91 | 8.40 | 8.44 | 619087 |
2022-11-28 | 8.24 | 8.37 | 7.97 | 8.02 | 1562821 |
2022-11-29 | 8.26 | 8.63 | 8.22 | 8.43 | 1532739 |
2022-11-30 | 8.64 | 9.03 | 8.32 | 9.01 | 1666889 |
2022-12-01 | 9.01 | 9.20 | 8.76 | 8.81 | 1210952 |
2022-12-02 | 8.55 | 9.55 | 8.52 | 9.47 | 1656518 |
2022-12-05 | 9.48 | 9.64 | 8.11 | 8.18 | 2231536 |
2022-12-06 | 8.27 | 8.65 | 8.16 | 8.37 | 1698889 |
2022-12-07 | 8.27 | 8.38 | 8.05 | 8.07 | 1150358 |
2022-12-08 | 8.31 | 8.55 | 8.08 | 8.13 | 1731486 |
2022-12-09 | 8.08 | 8.24 | 7.74 | 7.75 | 1907602 |
2022-12-12 | 7.68 | 8.16 | 7.55 | 8.06 | 1877231 |
2022-12-13 | 8.59 | 8.59 | 7.84 | 8.17 | 2383824 |
2022-12-14 | 8.07 | 8.34 | 7.86 | 8.16 | 2320763 |
2022-12-15 | 7.96 | 7.99 | 7.32 | 7.35 | 2448208 |
2022-12-16 | 7.21 | 7.42 | 7.06 | 7.31 | 6217239 |
2022-12-19 | 7.37 | 7.47 | 7.04 | 7.15 | 1760942 |
2022-12-20 | 7.17 | 7.81 | 7.16 | 7.74 | 1822012 |
2022-12-21 | 7.98 | 8.31 | 7.77 | 8.06 | 2163713 |
2022-12-22 | 8.03 | 8.07 | 7.43 | 7.77 | 1560127 |
2022-12-23 | 7.81 | 8.00 | 7.65 | 7.88 | 1457459 |
2022-12-27 | 7.95 | 8.20 | 7.81 | 7.90 | 1118824 |
2022-12-28 | 7.87 | 7.95 | 7.59 | 7.60 | 1301144 |
2022-12-29 | 7.76 | 8.34 | 7.67 | 8.33 | 1739468 |
2022-12-30 | 8.18 | 8.44 | 8.05 | 8.18 | 1475520 |
2023-01-03 | 8.34 | 8.58 | 8.01 | 8.15 | 1853428 |
2023-01-04 | 8.17 | 8.33 | 8.06 | 8.10 | 1126745 |
2023-01-05 | 8.12 | 8.54 | 7.87 | 8.47 | 1240895 |
2023-01-06 | 8.70 | 9.41 | 8.55 | 9.32 | 2136327 |
2023-01-09 | 9.68 | 9.89 | 9.36 | 9.60 | 1682470 |
2023-01-10 | 9.52 | 10.34 | 9.35 | 10.29 | 1918393 |
2023-01-11 | 10.40 | 10.50 | 9.82 | 9.96 | 1927238 |
2023-01-12 | 10.13 | 10.26 | 9.24 | 9.88 | 2009110 |
2023-01-13 | 9.71 | 10.07 | 9.67 | 10.01 | 884369 |
2023-01-17 | 9.90 | 10.50 | 9.89 | 10.48 | 1632074 |
2023-01-18 | 10.70 | 11.43 | 10.61 | 10.64 | 2666398 |
2023-01-19 | 10.30 | 10.47 | 9.96 | 10.12 | 1665455 |
2023-01-20 | 10.10 | 10.68 | 9.84 | 10.64 | 1075336 |
2023-01-23 | 10.68 | 10.75 | 10.39 | 10.63 | 1448462 |
2023-01-24 | 10.45 | 11.16 | 10.29 | 11.04 | 2621047 |
2023-01-25 | 10.75 | 11.20 | 10.58 | 11.04 | 1673595 |
2023-01-26 | 11.10 | 11.22 | 10.59 | 11.20 | 1895513 |
2023-01-27 | 11.07 | 11.25 | 10.78 | 10.99 | 1255103 |
2023-01-30 | 10.69 | 10.78 | 10.47 | 10.48 | 1342478 |
2023-01-31 | 10.45 | 11.41 | 10.31 | 11.24 | 2755588 |
2023-02-01 | 11.18 | 11.40 | 10.55 | 11.33 | 2335504 |
2023-02-02 | 11.45 | 11.88 | 11.36 | 11.58 | 4185129 |
2023-02-03 | 11.33 | 11.41 | 10.86 | 10.94 | 2580820 |
2023-02-06 | 11.38 | 11.87 | 10.35 | 10.55 | 3118924 |
2023-02-07 | 10.58 | 11.49 | 10.56 | 11.44 | 3034883 |
2023-02-08 | 11.28 | 11.34 | 10.51 | 10.76 | 2588888 |
2023-02-09 | 10.93 | 11.09 | 10.37 | 10.53 | 1845468 |
2023-02-10 | 10.39 | 10.42 | 9.99 | 10.22 | 1186073 |
2023-02-13 | 10.24 | 10.36 | 10.01 | 10.22 | 1255372 |
2023-02-14 | 10.12 | 10.59 | 9.92 | 10.54 | 1230730 |
2023-02-15 | 10.32 | 10.80 | 10.12 | 10.77 | 1189079 |
2023-02-16 | 10.61 | 11.10 | 10.57 | 10.64 | 1533948 |
2023-02-17 | 10.46 | 10.47 | 10.12 | 10.36 | 1542589 |
2023-02-21 | 10.40 | 10.55 | 10.22 | 10.27 | 1781654 |
2023-02-22 | 10.20 | 10.69 | 10.15 | 10.43 | 1605024 |
2023-02-23 | 10.38 | 10.49 | 9.79 | 10.36 | 2100020 |
2023-02-24 | 10.73 | 10.74 | 9.80 | 10.64 | 2816750 |
2023-02-27 | 10.89 | 11.38 | 10.73 | 11.28 | 2254474 |
2023-02-28 | 11.24 | 12.20 | 11.24 | 12.07 | 2665182 |
2023-03-01 | 12.02 | 12.65 | 11.95 | 12.28 | 2167291 |
2023-03-02 | 11.90 | 12.56 | 11.74 | 12.52 | 1572644 |
2023-03-03 | 12.61 | 12.97 | 12.45 | 12.90 | 1886326 |
2023-03-06 | 12.71 | 12.85 | 12.15 | 12.34 | 1612870 |
2023-03-07 | 12.20 | 12.27 | 11.84 | 12.01 | 2160521 |
2023-03-08 | 12.07 | 12.21 | 11.68 | 12.08 | 1371867 |
2023-03-09 | 12.09 | 12.21 | 11.26 | 11.33 | 2035992 |
2023-03-10 | 11.32 | 11.32 | 10.00 | 10.08 | 2692993 |
2023-03-13 | 9.80 | 9.91 | 9.30 | 9.69 | 2729928 |
2023-03-14 | 9.98 | 10.40 | 9.86 | 10.14 | 2584221 |
2023-03-15 | 9.62 | 9.62 | 8.68 | 9.06 | 3138884 |
2023-03-16 | 8.93 | 9.27 | 8.68 | 9.16 | 2088643 |
2023-03-17 | 9.04 | 9.14 | 8.62 | 8.66 | 3715215 |
2023-03-20 | 8.84 | 9.05 | 8.74 | 8.94 | 1795792 |
2023-03-21 | 9.22 | 9.35 | 9.02 | 9.15 | 1357756 |
2023-03-22 | 9.20 | 9.38 | 8.73 | 8.75 | 1402620 |
2023-03-23 | 8.87 | 9.29 | 8.79 | 9.01 | 1407521 |
2023-03-24 | 8.78 | 9.04 | 8.52 | 8.97 | 1562766 |
2023-03-27 | 9.10 | 9.31 | 8.96 | 9.21 | 964661 |
2023-03-28 | 9.21 | 9.45 | 9.20 | 9.29 | 660668 |
2023-03-29 | 9.50 | 9.80 | 9.49 | 9.65 | 1141548 |
2023-03-30 | 9.88 | 9.96 | 9.59 | 9.76 | 1095378 |
2023-03-31 | 9.85 | 10.09 | 9.81 | 10.00 | 1338860 |
2023-04-03 | 10.03 | 10.19 | 9.84 | 10.08 | 1263496 |
2023-04-04 | 10.06 | 10.08 | 9.21 | 9.55 | 1515903 |
2023-04-05 | 9.35 | 9.47 | 9.10 | 9.24 | 1038338 |
2023-04-06 | 9.22 | 9.31 | 8.97 | 9.30 | 735367 |
2023-04-10 | 9.18 | 9.61 | 9.18 | 9.58 | 794689 |
2023-04-11 | 9.74 | 9.92 | 9.64 | 9.64 | 1195543 |
2023-04-12 | 9.86 | 9.86 | 9.24 | 9.31 | 992183 |
2023-04-13 | 9.57 | 9.76 | 9.47 | 9.71 | 951914 |
2023-04-14 | 9.78 | 9.86 | 9.26 | 9.45 | 939219 |
2023-04-17 | 9.51 | 9.67 | 9.35 | 9.65 | 702563 |
2023-04-18 | 9.82 | 9.87 | 9.62 | 9.86 | 946987 |
2023-04-19 | 9.57 | 9.91 | 9.34 | 9.78 | 1482719 |
2023-04-20 | 9.53 | 9.84 | 9.26 | 9.37 | 1238278 |
2023-04-21 | 9.25 | 9.25 | 8.58 | 8.76 | 1759646 |
2023-04-24 | 8.72 | 8.91 | 8.71 | 8.84 | 886681 |
2023-04-25 | 8.65 | 8.65 | 8.10 | 8.14 | 1615391 |
2023-04-26 | 8.30 | 8.33 | 8.06 | 8.18 | 1040217 |
2023-04-27 | 8.21 | 8.42 | 8.20 | 8.40 | 1142517 |
2023-04-28 | 8.40 | 8.62 | 8.30 | 8.59 | 877059 |
2023-05-01 | 8.80 | 8.85 | 8.40 | 8.57 | 776345 |
2023-05-02 | 8.38 | 8.45 | 8.07 | 8.28 | 1197061 |
2023-05-03 | 8.22 | 8.43 | 8.05 | 8.10 | 906079 |
2023-05-04 | 8.07 | 8.12 | 7.76 | 7.93 | 1024949 |
2023-05-05 | 8.24 | 8.32 | 8.06 | 8.29 | 986725 |
2023-05-08 | 8.58 | 8.67 | 8.36 | 8.46 | 1208867 |
2023-05-09 | 7.91 | 8.18 | 7.52 | 7.80 | 2250248 |
2023-05-10 | 7.93 | 8.04 | 7.44 | 7.60 | 1800131 |
2023-05-11 | 7.32 | 7.55 | 7.18 | 7.20 | 1469984 |
2023-05-12 | 7.30 | 7.39 | 7.21 | 7.34 | 1535872 |
2023-05-15 | 7.47 | 7.78 | 7.45 | 7.64 | 1627739 |
2023-05-16 | 7.59 | 7.92 | 7.56 | 7.64 | 1371720 |
2023-05-17 | 7.85 | 8.08 | 7.74 | 8.01 | 999014 |
2023-05-18 | 7.94 | 8.13 | 7.72 | 8.05 | 870102 |
2023-05-19 | 8.21 | 8.22 | 7.89 | 7.97 | 907596 |
2023-05-22 | 7.97 | 8.30 | 7.90 | 8.23 | 922230 |
2023-05-23 | 8.18 | 8.41 | 7.97 | 8.18 | 1202766 |
2023-05-24 | 8.03 | 8.09 | 7.83 | 7.99 | 927194 |
2023-05-25 | 8.08 | 8.21 | 7.87 | 7.95 | 1058987 |
2023-05-26 | 8.08 | 8.23 | 8.02 | 8.16 | 1013474 |
2023-05-30 | 8.24 | 8.24 | 7.91 | 8.01 | 992375 |
2023-05-31 | 7.90 | 7.99 | 7.56 | 7.84 | 1468231 |
2023-06-01 | 7.91 | 8.36 | 7.78 | 8.30 | 1391595 |
2023-06-02 | 8.66 | 8.82 | 8.50 | 8.63 | 1130487 |
2023-06-05 | 8.67 | 8.72 | 8.10 | 8.51 | 1678256 |
2023-06-06 | 8.40 | 8.82 | 8.32 | 8.68 | 1133103 |
2023-06-07 | 8.80 | 8.96 | 8.68 | 8.69 | 1240207 |
2023-06-08 | 8.78 | 8.90 | 8.48 | 8.58 | 1437061 |
2023-06-09 | 8.63 | 8.66 | 8.20 | 8.42 | 1326479 |
2023-06-12 | 8.33 | 9.05 | 8.33 | 8.98 | 2496341 |
2023-06-13 | 9.25 | 9.80 | 9.20 | 9.51 | 2071457 |
2023-06-14 | 9.73 | 9.89 | 9.54 | 9.77 | 2191301 |
2023-06-15 | 9.66 | 9.89 | 9.55 | 9.82 | 1638274 |
2023-06-16 | 9.80 | 9.80 | 9.52 | 9.74 | 2586568 |
2023-06-20 | 9.58 | 9.58 | 9.05 | 9.21 | 1443899 |
2023-06-21 | 9.13 | 9.51 | 9.06 | 9.45 | 925288 |
2023-06-22 | 9.33 | 9.33 | 8.93 | 9.04 | 1104948 |
2023-06-23 | 8.70 | 8.87 | 8.67 | 8.78 | 1216687 |
2023-06-26 | 8.70 | 8.86 | 8.63 | 8.69 | 835968 |
2023-06-27 | 8.70 | 9.06 | 8.67 | 9.00 | 859440 |
2023-06-28 | 8.88 | 8.93 | 8.71 | 8.79 | 675153 |
2023-06-29 | 8.79 | 8.88 | 8.71 | 8.79 | 676479 |
2023-06-30 | 8.87 | 8.90 | 8.65 | 8.72 | 760273 |
2023-07-03 | 8.85 | 9.23 | 8.84 | 9.08 | 661914 |
2023-07-05 | 8.92 | 8.92 | 8.50 | 8.64 | 1717130 |
2023-07-06 | 8.42 | 8.44 | 8.11 | 8.42 | 1231762 |
2023-07-07 | 8.48 | 8.95 | 8.44 | 8.85 | 1057813 |
2023-07-10 | 8.77 | 9.08 | 8.73 | 8.81 | 965067 |
2023-07-11 | 8.30 | 8.46 | 7.82 | 8.20 | 3202374 |
2023-07-12 | 8.43 | 8.60 | 8.26 | 8.39 | 1876305 |
2023-07-13 | 8.48 | 9.12 | 8.44 | 9.08 | 1871076 |
2023-07-14 | 9.00 | 9.09 | 8.65 | 8.73 | 1745601 |
2023-07-17 | 8.59 | 9.07 | 8.57 | 9.04 | 1291371 |
2023-07-18 | 9.02 | 9.16 | 8.80 | 8.88 | 740211 |
2023-07-19 | 8.88 | 9.11 | 8.69 | 9.11 | 919552 |
2023-07-20 | 9.25 | 9.30 | 8.70 | 8.75 | 1296176 |
2023-07-21 | 8.79 | 8.83 | 8.62 | 8.82 | 652946 |
2023-07-24 | 8.86 | 9.12 | 8.70 | 8.91 | 615954 |
2023-07-25 | 8.98 | 9.38 | 8.98 | 9.14 | 888592 |
2023-07-26 | 9.02 | 9.20 | 9.01 | 9.16 | 746643 |
2023-07-27 | 9.18 | 9.22 | 8.92 | 8.96 | 656680 |
2023-07-28 | 9.00 | 9.13 | 8.85 | 9.08 | 600815 |
2023-07-31 | 9.20 | 9.37 | 9.14 | 9.30 | 716163 |
2023-08-01 | 9.10 | 9.27 | 9.02 | 9.24 | 462989 |
2023-08-02 | 9.00 | 9.00 | 8.70 | 8.74 | 914883 |
2023-08-03 | 8.73 | 9.28 | 8.69 | 9.24 | 1175180 |
2023-08-04 | 9.21 | 9.30 | 8.99 | 9.06 | 992475 |
2023-08-07 | 9.17 | 9.18 | 8.88 | 9.15 | 668266 |
2023-08-08 | 8.86 | 8.98 | 8.68 | 8.98 | 859919 |
2023-08-09 | 9.00 | 9.03 | 8.75 | 8.99 | 937315 |
2023-08-10 | 9.08 | 9.14 | 8.09 | 8.22 | 1926336 |
2023-08-11 | 8.15 | 8.28 | 7.89 | 8.07 | 1155337 |
2023-08-14 | 7.94 | 8.21 | 7.75 | 8.08 | 1312349 |
2023-08-15 | 7.93 | 8.05 | 7.77 | 7.80 | 1075799 |
2023-08-16 | 7.75 | 8.02 | 7.68 | 7.77 | 979591 |
2023-08-17 | 7.93 | 8.31 | 7.88 | 8.16 | 1364065 |
2023-08-18 | 7.97 | 8.15 | 7.73 | 8.10 | 1433184 |
2023-08-21 | 8.10 | 8.10 | 7.80 | 7.89 | 951330 |
2023-08-22 | 8.03 | 8.08 | 7.77 | 7.92 | 910392 |
2023-08-23 | 7.92 | 7.95 | 7.69 | 7.72 | 1152880 |
2023-08-24 | 7.66 | 7.72 | 7.27 | 7.38 | 2045557 |
2023-08-25 | 7.45 | 7.53 | 7.18 | 7.28 | 1102787 |
2023-08-28 | 7.29 | 7.43 | 7.28 | 7.33 | 812816 |
2023-08-29 | 7.31 | 7.58 | 7.21 | 7.55 | 749184 |
2023-08-30 | 7.59 | 7.65 | 7.43 | 7.49 | 972271 |
2023-08-31 | 7.50 | 7.71 | 7.44 | 7.44 | 1268411 |
2023-09-01 | 7.65 | 7.78 | 7.60 | 7.74 | 1097329 |
2023-09-05 | 7.62 | 7.62 | 7.35 | 7.45 | 1132881 |
2023-09-06 | 7.42 | 7.57 | 7.39 | 7.56 | 1013679 |
2023-09-07 | 7.39 | 7.39 | 7.15 | 7.30 | 1214220 |
2023-09-08 | 7.24 | 7.28 | 6.99 | 7.07 | 1343420 |
2023-09-11 | 7.44 | 7.44 | 7.44 | 7.44 | 121717 |
2023-09-12 | 7.38 | 7.51 | 7.30 | 7.34 | 718317 |
2023-09-13 | 7.37 | 7.40 | 7.19 | 7.25 | 970250 |
2023-09-14 | 7.43 | 7.66 | 7.43 | 7.59 | 1130406 |
2023-09-15 | 7.58 | 7.64 | 7.42 | 7.52 | 3224858 |
2023-09-18 | 7.53 | 7.55 | 7.27 | 7.28 | 880171 |
2023-09-19 | 7.30 | 7.38 | 6.87 | 6.88 | 1224581 |
2023-09-20 | 6.96 | 7.24 | 6.93 | 7.11 | 1346597 |
2023-09-21 | 6.90 | 7.03 | 6.79 | 6.81 | 705560 |
2023-09-22 | 6.94 | 6.96 | 6.79 | 6.82 | 755197 |
2023-09-25 | 6.73 | 6.73 | 6.48 | 6.55 | 849191 |
2023-09-26 | 6.50 | 6.62 | 6.43 | 6.52 | 791811 |
2023-09-27 | 6.58 | 6.67 | 6.42 | 6.50 | 803590 |
2023-09-28 | 6.61 | 6.77 | 6.54 | 6.61 | 977300 |
2023-09-29 | 6.85 | 7.30 | 6.83 | 7.19 | 1980956 |
2023-10-02 | 7.10 | 7.22 | 6.89 | 6.97 | 1098551 |
2023-10-03 | 6.78 | 7.00 | 6.72 | 6.79 | 699061 |
2023-10-04 | 6.76 | 6.81 | 6.34 | 6.51 | 1112611 |
2023-10-05 | 6.49 | 6.61 | 6.29 | 6.29 | 1163079 |
2023-10-06 | 6.25 | 6.52 | 6.18 | 6.45 | 905934 |
2023-10-09 | 6.38 | 6.66 | 6.31 | 6.57 | 670386 |
2023-10-10 | 6.59 | 6.92 | 6.50 | 6.85 | 716737 |
2023-10-11 | 6.94 | 6.95 | 6.63 | 6.79 | 625161 |
2023-10-12 | 6.79 | 6.79 | 6.41 | 6.58 | 735040 |
2023-10-13 | 6.60 | 6.71 | 6.47 | 6.51 | 518520 |
2023-10-16 | 6.64 | 6.74 | 6.58 | 6.58 | 444134 |
2023-10-17 | 6.50 | 7.17 | 6.49 | 6.80 | 1578674 |
2023-10-18 | 6.78 | 6.78 | 6.42 | 6.49 | 963059 |
2023-10-19 | 6.43 | 6.47 | 6.12 | 6.13 | 994656 |
2023-10-20 | 6.08 | 6.18 | 5.94 | 6.07 | 1040480 |
2023-10-23 | 5.99 | 6.10 | 5.86 | 5.89 | 762104 |
2023-10-24 | 6.06 | 6.20 | 6.00 | 6.05 | 1199003 |
2023-10-25 | 6.06 | 6.08 | 5.76 | 5.80 | 1355414 |
2023-10-26 | 5.80 | 5.97 | 5.71 | 5.79 | 1740880 |
2023-10-27 | 5.86 | 6.19 | 5.70 | 6.18 | 1565253 |
2023-10-30 | 6.31 | 6.83 | 6.30 | 6.73 | 1504502 |
2023-10-31 | 6.70 | 6.70 | 6.53 | 6.61 | 874996 |
2023-11-01 | 6.64 | 6.70 | 6.26 | 6.40 | 857118 |
2023-11-02 | 6.60 | 6.83 | 6.60 | 6.83 | 1068962 |
2023-11-03 | 7.03 | 7.23 | 6.78 | 6.87 | 1053221 |
2023-11-06 | 6.97 | 6.97 | 6.73 | 6.81 | 824626 |
2023-11-07 | 6.66 | 6.68 | 6.49 | 6.51 | 871745 |
2023-11-08 | 6.49 | 6.63 | 6.40 | 6.44 | 1114808 |
2023-11-09 | 6.30 | 6.97 | 6.25 | 6.63 | 1895700 |
2023-11-10 | 6.64 | 6.88 | 6.57 | 6.69 | 1042040 |
2023-11-13 | 6.67 | 6.88 | 6.55 | 6.73 | 1261985 |
2023-11-14 | 7.00 | 7.61 | 7.00 | 7.53 | 1587881 |
2023-11-15 | 7.56 | 7.78 | 7.38 | 7.57 | 1344106 |
2023-11-16 | 7.54 | 7.81 | 7.39 | 7.47 | 1435601 |
2023-11-17 | 7.60 | 7.95 | 7.60 | 7.80 | 1700030 |
2023-11-20 | 7.93 | 8.31 | 7.82 | 8.07 | 1882907 |
2023-11-21 | 8.01 | 8.23 | 7.98 | 8.06 | 1628116 |
2023-11-22 | 8.06 | 8.14 | 7.71 | 7.85 | 1253613 |
2023-11-24 | 7.86 | 8.05 | 7.79 | 7.95 | 396261 |
2023-11-27 | 7.85 | 7.96 | 7.76 | 7.77 | 1308273 |
2023-11-28 | 7.77 | 7.80 | 7.63 | 7.70 | 759810 |
2023-11-29 | 7.81 | 7.94 | 7.72 | 7.79 | 1111102 |
2023-11-30 | 7.82 | 7.94 | 7.81 | 7.86 | 1051657 |
2023-12-01 | 7.92 | 8.60 | 7.79 | 8.39 | 2162234 |
2023-12-04 | 8.23 | 8.44 | 8.16 | 8.24 | 1217817 |
2023-12-05 | 8.17 | 8.20 | 7.65 | 7.67 | 1373365 |
2023-12-06 | 7.82 | 7.90 | 7.34 | 7.37 | 1570677 |
2023-12-07 | 7.43 | 7.57 | 7.28 | 7.56 | 1669211 |
2023-12-08 | 7.56 | 7.98 | 7.53 | 7.90 | 1269418 |
2023-12-11 | 7.79 | 8.40 | 7.63 | 8.14 | 1708246 |
2023-12-12 | 8.15 | 8.21 | 7.83 | 7.95 | 1023046 |
2023-12-13 | 7.95 | 8.60 | 7.76 | 8.58 | 1166032 |
2023-12-14 | 8.95 | 9.50 | 8.87 | 9.47 | 2571017 |
2023-12-15 | 9.60 | 10.19 | 9.52 | 9.74 | 5241892 |
2023-12-18 | 10.20 | 10.53 | 10.02 | 10.34 | 3066503 |
2023-12-19 | 10.49 | 11.91 | 10.48 | 11.79 | 3816105 |
2023-12-20 | 11.71 | 12.25 | 11.12 | 11.58 | 3606898 |
2023-12-21 | 11.82 | 12.27 | 11.55 | 12.24 | 1643209 |
2023-12-22 | 12.52 | 13.17 | 12.35 | 12.65 | 2293668 |
2023-12-26 | 12.82 | 12.82 | 12.36 | 12.51 | 1108315 |
2023-12-27 | 12.66 | 12.81 | 12.42 | 12.59 | 1602864 |
2023-12-28 | 12.32 | 12.74 | 12.17 | 12.67 | 1989828 |
2023-12-29 | 12.51 | 12.51 | 12.08 | 12.14 | 1630593 |
2024-01-02 | 11.89 | 12.28 | 11.71 | 11.92 | 1780060 |
2024-01-03 | 11.50 | 11.53 | 10.72 | 10.76 | 2380782 |
2024-01-04 | 10.72 | 11.19 | 10.67 | 10.91 | 2059456 |
2024-01-05 | 10.73 | 11.13 | 10.58 | 10.95 | 971590 |
2024-01-08 | 10.88 | 10.88 | 10.55 | 10.65 | 1597782 |
2024-01-09 | 11.40 | 12.57 | 11.18 | 11.69 | 3991974 |
2024-01-10 | 11.64 | 11.78 | 11.22 | 11.36 | 1603168 |
2024-01-11 | 11.38 | 11.44 | 11.11 | 11.34 | 1212857 |
2024-01-12 | 11.59 | 11.74 | 10.83 | 10.89 | 1153247 |
2024-01-16 | 10.79 | 10.88 | 10.43 | 10.53 | 1505380 |
2024-01-17 | 10.25 | 10.58 | 10.18 | 10.50 | 1061590 |
2024-01-18 | 10.57 | 10.67 | 10.22 | 10.23 | 1152670 |
2024-01-19 | 10.36 | 10.37 | 10.02 | 10.27 | 1221871 |
2024-01-22 | 10.19 | 10.39 | 10.02 | 10.21 | 1526403 |
2024-01-23 | 10.64 | 11.33 | 10.64 | 11.27 | 2305105 |
2024-01-24 | 11.68 | 11.75 | 11.08 | 11.16 | 1754656 |
2024-01-25 | 11.26 | 11.44 | 10.98 | 11.12 | 1176234 |
2024-01-26 | 11.44 | 11.67 | 11.32 | 11.58 | 1034242 |
2024-01-29 | 11.60 | 11.99 | 11.37 | 11.97 | 859520 |
2024-01-30 | 12.06 | 12.06 | 11.34 | 11.54 | 898418 |
2024-01-31 | 11.51 | 11.79 | 11.14 | 11.15 | 1252216 |
2024-02-01 | 11.27 | 11.40 | 10.94 | 11.25 | 1019272 |
2024-02-02 | 11.00 | 11.02 | 10.49 | 10.92 | 1545514 |
2024-02-05 | 10.61 | 10.68 | 10.05 | 10.34 | 1348109 |
2024-02-06 | 10.50 | 10.67 | 10.37 | 10.61 | 860728 |
2024-02-07 | 10.59 | 10.61 | 10.13 | 10.37 | 1294264 |
2024-02-08 | 10.42 | 10.68 | 10.28 | 10.59 | 1420026 |
2024-02-09 | 10.62 | 10.65 | 10.33 | 10.42 | 974058 |
2024-02-12 | 10.56 | 10.96 | 10.56 | 10.85 | 912117 |
2024-02-13 | 10.28 | 10.31 | 9.90 | 9.97 | 1969471 |
2024-02-14 | 10.25 | 10.48 | 10.05 | 10.45 | 1488745 |
2024-02-15 | 10.65 | 10.86 | 10.49 | 10.68 | 1143025 |
2024-02-16 | 10.67 | 10.90 | 10.54 | 10.65 | 776898 |
2024-02-20 | 10.33 | 10.43 | 10.12 | 10.21 | 1110045 |
2024-02-21 | 10.33 | 10.62 | 10.30 | 10.60 | 1287245 |
2024-02-22 | 11.00 | 11.00 | 9.85 | 10.25 | 2652318 |
2024-02-23 | 10.15 | 10.24 | 9.99 | 10.02 | 1455928 |
2024-02-26 | 9.88 | 10.05 | 9.65 | 10.02 | 1732339 |
2024-02-27 | 10.24 | 10.55 | 9.86 | 10.30 | 1402182 |
2024-02-28 | 10.02 | 10.43 | 10.02 | 10.08 | 975205 |
2024-02-29 | 10.33 | 10.57 | 10.30 | 10.47 | 1015529 |
2024-03-01 | 10.65 | 10.74 | 10.37 | 10.60 | 892404 |
2024-03-04 | 10.57 | 10.79 | 10.40 | 10.53 | 1018733 |
2024-03-05 | 10.32 | 10.33 | 10.06 | 10.29 | 1068983 |
2024-03-06 | 10.57 | 11.14 | 10.40 | 10.87 | 1298388 |
2024-03-07 | 11.06 | 11.73 | 11.04 | 11.38 | 1363599 |
2024-03-08 | 11.55 | 11.78 | 11.21 | 11.46 | 955731 |
2024-03-11 | 11.30 | 11.53 | 11.24 | 11.47 | 755461 |
2024-03-12 | 11.55 | 11.60 | 11.12 | 11.26 | 769100 |
2024-03-13 | 11.43 | 11.96 | 11.40 | 11.66 | 1180104 |
2024-03-14 | 11.58 | 11.83 | 11.35 | 11.79 | 1174802 |
2024-03-15 | 11.80 | 12.40 | 11.80 | 12.06 | 2980497 |
2024-03-18 | 12.15 | 12.46 | 12.07 | 12.27 | 1327570 |
2024-03-19 | 12.07 | 12.12 | 11.56 | 11.73 | 1210565 |
2024-03-20 | 11.72 | 12.75 | 11.72 | 12.67 | 1506300 |
2024-03-21 | 12.85 | 12.96 | 12.55 | 12.66 | 1276722 |
2024-03-22 | 12.50 | 13.36 | 12.50 | 13.22 | 1430078 |
2024-03-25 | 13.47 | 14.55 | 13.43 | 13.88 | 2152387 |
2024-03-26 | 13.96 | 14.21 | 13.73 | 14.01 | 1336632 |
2024-03-27 | 14.06 | 14.87 | 14.04 | 14.78 | 1793712 |
2024-03-28 | 14.77 | 15.60 | 14.77 | 15.39 | 2224631 |
2024-04-01 | 15.60 | 15.60 | 14.92 | 15.53 | 1620366 |
2024-04-02 | 15.48 | 16.61 | 15.25 | 16.23 | 2374326 |
2024-04-03 | 16.13 | 17.00 | 16.11 | 16.78 | 1991244 |
2024-04-04 | 16.90 | 17.04 | 15.87 | 16.11 | 2308418 |
2024-04-05 | 16.00 | 16.75 | 15.94 | 16.70 | 1155082 |
2024-04-08 | 17.07 | 17.24 | 16.61 | 17.09 | 1523443 |
2024-04-09 | 17.30 | 17.58 | 16.64 | 17.02 | 1302744 |
2024-04-10 | 16.15 | 16.88 | 16.10 | 16.74 | 1353171 |
2024-04-11 | 16.80 | 16.90 | 16.27 | 16.73 | 870140 |
2024-04-12 | 17.35 | 17.86 | 16.25 | 16.48 | 1532979 |
2024-04-15 | 17.20 | 18.64 | 17.19 | 17.75 | 2518866 |
2024-04-16 | 17.00 | 17.55 | 16.70 | 17.50 | 1700938 |
2024-04-17 | 17.93 | 18.37 | 17.43 | 17.51 | 2023702 |
2024-04-18 | 17.67 | 17.83 | 17.02 | 17.42 | 1252530 |
2024-04-19 | 17.40 | 18.09 | 17.10 | 17.89 | 1651349 |
2024-04-22 | 17.72 | 18.26 | 17.22 | 17.99 | 1227794 |
2024-04-23 | 17.25 | 17.87 | 16.76 | 17.55 | 1453062 |
2024-04-24 | 17.55 | 17.83 | 17.25 | 17.39 | 1186076 |
2024-04-25 | 17.24 | 17.74 | 16.93 | 17.61 | 1084574 |
2024-04-26 | 17.75 | 18.13 | 17.53 | 17.97 | 1368779 |
2024-04-29 | 18.06 | 18.21 | 17.81 | 17.98 | 1182525 |
2024-04-30 | 17.44 | 17.72 | 17.13 | 17.35 | 1332317 |
2024-05-01 | 17.32 | 17.54 | 15.41 | 16.01 | 2919187 |
2024-05-02 | 16.30 | 16.46 | 15.67 | 16.28 | 1713015 |
2024-05-03 | 16.56 | 16.88 | 16.27 | 16.81 | 1228864 |
2024-05-06 | 17.29 | 17.74 | 17.21 | 17.40 | 1056708 |
2024-05-07 | 17.44 | 17.66 | 17.29 | 17.55 | 1859989 |
2024-05-08 | 17.21 | 17.36 | 16.84 | 16.86 | 1120948 |
2024-05-09 | 16.97 | 17.46 | 16.85 | 17.13 | 1351206 |
2024-05-10 | 17.32 | 17.54 | 16.98 | 17.14 | 839338 |
2024-05-13 | 17.33 | 18.10 | 17.33 | 17.78 | 1434448 |
2024-05-14 | 18.00 | 18.11 | 17.13 | 17.29 | 1269065 |
2024-05-15 | 17.60 | 17.67 | 17.28 | 17.57 | 1074153 |
2024-05-16 | 17.60 | 17.70 | 17.16 | 17.22 | 798397 |
2024-05-17 | 17.59 | 18.30 | 17.46 | 17.85 | 1243174 |
2024-05-20 | 17.97 | 18.89 | 17.90 | 18.88 | 1712971 |
2024-05-21 | 19.06 | 19.88 | 18.83 | 18.96 | 1601600 |
2024-05-22 | 18.36 | 18.42 | 17.14 | 17.47 | 1637059 |
2024-05-23 | 17.64 | 17.74 | 17.18 | 17.63 | 1031904 |
2024-05-24 | 17.86 | 18.36 | 17.76 | 17.95 | 693843 |
2024-05-28 | 18.66 | 19.02 | 18.19 | 18.74 | 846364 |
2024-05-29 | 18.25 | 18.84 | 18.23 | 18.82 | 736533 |
2024-05-30 | 18.32 | 19.22 | 18.32 | 19.22 | 779349 |
2024-05-31 | 19.42 | 19.48 | 18.19 | 18.33 | 1094837 |
2024-06-03 | 18.54 | 18.66 | 17.54 | 17.71 | 980878 |
2024-06-04 | 17.50 | 17.50 | 16.45 | 16.63 | 1465677 |
2024-06-05 | 16.58 | 16.89 | 16.53 | 16.88 | 811366 |
2024-06-06 | 16.89 | 17.18 | 16.60 | 16.68 | 815247 |
2024-06-07 | 16.07 | 16.34 | 15.60 | 15.81 | 1446914 |
2024-06-10 | 15.69 | 16.00 | 15.53 | 15.79 | 1305693 |
2024-06-11 | 15.30 | 15.39 | 14.95 | 15.29 | 1427871 |
2024-06-12 | 16.01 | 16.29 | 15.36 | 15.38 | 823747 |
2024-06-13 | 15.24 | 15.49 | 15.04 | 15.35 | 882871 |
2024-06-14 | 15.06 | 15.61 | 14.81 | 15.24 | 1300641 |
2024-06-17 | 14.94 | 15.48 | 14.73 | 15.46 | 1434364 |
2024-06-18 | 15.34 | 15.75 | 15.23 | 15.29 | 1004535 |
2024-06-20 | 15.52 | 16.42 | 15.49 | 15.96 | 1507289 |
2024-06-21 | 15.75 | 16.51 | 15.64 | 16.51 | 4559174 |
2024-06-24 | 16.52 | 17.18 | 16.49 | 16.75 | 1194580 |
2024-06-25 | 16.63 | 16.68 | 16.30 | 16.50 | 965957 |
2024-06-26 | 16.47 | 16.53 | 15.80 | 16.39 | 1003556 |
2024-06-27 | 16.52 | 16.60 | 15.80 | 15.91 | 853594 |
2024-06-28 | 16.45 | 17.10 | 16.36 | 16.75 | 1708044 |
2024-07-01 | 16.78 | 16.97 | 16.44 | 16.67 | 1216122 |
2024-07-02 | 16.99 | 18.93 | 16.92 | 18.93 | 2686704 |
2024-07-03 | 19.29 | 21.37 | 19.21 | 20.19 | 2770417 |
2024-07-05 | 20.24 | 20.62 | 20.12 | 20.16 | 1814331 |
2024-07-08 | 20.09 | 20.35 | 19.62 | 19.86 | 1172399 |
2024-07-09 | 19.80 | 20.04 | 18.59 | 18.65 | 1361909 |
2024-07-10 | 18.68 | 18.80 | 17.50 | 17.92 | 1991874 |
2024-07-11 | 18.58 | 19.24 | 17.95 | 19.13 | 1363122 |
2024-07-12 | 19.33 | 19.50 | 17.82 | 18.72 | 1756341 |
2024-07-15 | 18.76 | 19.48 | 18.48 | 19.30 | 1258038 |
2024-07-16 | 18.87 | 20.12 | 18.21 | 20.01 | 2060670 |
2024-07-17 | 19.83 | 20.67 | 19.11 | 19.15 | 1472854 |
2024-07-18 | 19.25 | 19.37 | 17.27 | 17.31 | 1877762 |
2024-07-19 | 17.10 | 17.49 | 16.06 | 16.11 | 2633597 |
2024-07-22 | 16.08 | 16.22 | 15.53 | 15.83 | 1765470 |
2024-07-23 | 15.61 | 16.15 | 15.52 | 15.96 | 1081806 |
2024-07-24 | 15.83 | 16.09 | 15.45 | 15.52 | 1010351 |
2024-07-25 | 15.52 | 15.67 | 15.07 | 15.16 | 1173840 |
2024-07-26 | 15.56 | 15.81 | 15.01 | 15.42 | 1462973 |
2024-07-29 | 15.21 | 15.42 | 14.89 | 14.94 | 640271 |
2024-07-30 | 14.79 | 15.05 | 14.05 | 14.23 | 1285157 |
2024-07-31 | 14.94 | 15.42 | 14.83 | 15.11 | 1654569 |
2024-08-01 | 14.98 | 15.10 | 13.79 | 13.89 | 1370947 |
2024-08-02 | 13.38 | 13.44 | 12.50 | 12.71 | 2034590 |
2024-08-05 | 11.79 | 12.48 | 11.40 | 12.09 | 1492067 |
2024-08-06 | 12.36 | 12.87 | 11.98 | 12.79 | 1989307 |
2024-08-07 | 12.97 | 13.02 | 12.05 | 12.29 | 1656675 |
2024-08-08 | 12.70 | 13.05 | 12.24 | 12.93 | 1315274 |
2024-08-09 | 12.57 | 12.84 | 11.80 | 12.61 | 2078400 |
2024-08-12 | 12.83 | 14.10 | 12.83 | 13.95 | 2016544 |
2024-08-13 | 13.92 | 14.05 | 13.64 | 13.67 | 1044502 |
2024-08-14 | 14.02 | 14.20 | 13.34 | 13.44 | 909062 |
2024-08-15 | 13.96 | 13.98 | 13.44 | 13.56 | 1218083 |
2024-08-16 | 13.35 | 13.74 | 13.32 | 13.66 | 1308354 |
2024-08-19 | 13.80 | 14.49 | 13.74 | 14.26 | 848991 |
2024-08-20 | 14.35 | 15.00 | 14.16 | 14.94 | 1502225 |
2024-08-21 | 14.93 | 15.01 | 14.40 | 14.61 | 880412 |
2024-08-22 | 14.48 | 14.58 | 14.01 | 14.08 | 605834 |
2024-08-23 | 14.35 | 15.21 | 14.12 | 15.16 | 953173 |
2024-08-26 | 15.83 | 16.16 | 15.37 | 15.58 | 961147 |
2024-08-27 | 15.34 | 15.72 | 15.23 | 15.37 | 483785 |
2024-08-28 | 14.73 | 14.87 | 14.27 | 14.49 | 1014208 |
2024-08-29 | 14.53 | 14.60 | 14.19 | 14.50 | 808645 |
2024-08-30 | 14.67 | 14.67 | 14.13 | 14.36 | 709054 |
2024-09-03 | 13.86 | 13.89 | 12.92 | 13.04 | 999417 |
2024-09-04 | 13.07 | 13.67 | 12.99 | 13.00 | 883894 |
2024-09-05 | 13.04 | 13.18 | 12.76 | 12.97 | 746062 |
2024-09-06 | 12.87 | 13.05 | 11.93 | 12.10 | 1510020 |
2024-09-09 | 12.27 | 12.29 | 11.97 | 12.06 | 1614169 |
2024-09-10 | 11.99 | 12.11 | 11.64 | 12.01 | 855887 |
2024-09-11 | 12.17 | 12.81 | 11.63 | 12.78 | 1906980 |
2024-09-12 | 13.06 | 13.46 | 12.90 | 13.04 | 956357 |
2024-09-13 | 13.39 | 13.86 | 13.25 | 13.64 | 856353 |
2024-09-16 | 13.95 | 14.30 | 13.81 | 14.20 | 930658 |
2024-09-17 | 14.14 | 14.64 | 13.98 | 14.55 | 1081429 |
2024-09-18 | 14.69 | 15.08 | 14.19 | 14.21 | 738130 |
2024-09-19 | 14.98 | 15.00 | 14.55 | 14.74 | 709531 |
2024-09-20 | 14.60 | 14.60 | 14.08 | 14.27 | 1370268 |
2024-09-23 | 14.45 | 14.67 | 14.35 | 14.65 | 981568 |
2024-09-24 | 15.56 | 15.81 | 15.13 | 15.38 | 1746858 |
2024-09-25 | 15.03 | 15.35 | 14.90 | 14.98 | 655092 |
2024-09-26 | 15.92 | 16.35 | 15.82 | 16.27 | 974742 |
2024-09-27 | 16.43 | 16.67 | 15.99 | 16.15 | 877557 |
2024-09-30 | 15.78 | 16.38 | 15.74 | 16.23 | 1001893 |
2024-10-01 | 16.41 | 16.61 | 16.12 | 16.27 | 1247354 |
2024-10-02 | 16.18 | 16.50 | 16.09 | 16.31 | 577116 |
2024-10-03 | 15.56 | 15.86 | 15.30 | 15.56 | 594390 |
2024-10-04 | 15.94 | 16.15 | 15.74 | 15.97 | 523148 |
2024-10-07 | 15.89 | 16.08 | 15.63 | 15.89 | 749601 |
2024-10-08 | 15.40 | 15.50 | 14.89 | 15.24 | 1279930 |
2024-10-09 | 14.91 | 16.62 | 14.91 | 15.94 | 1371660 |
2024-10-10 | 15.80 | 16.52 | 15.80 | 16.48 | 854166 |
2024-10-11 | 17.25 | 17.70 | 16.97 | 17.31 | 1334390 |
2024-10-14 | 16.97 | 17.55 | 16.86 | 17.41 | 734209 |
2024-10-15 | 17.15 | 17.64 | 16.72 | 17.39 | 773037 |
2024-10-16 | 17.59 | 17.85 | 17.30 | 17.71 | 762680 |
2024-10-17 | 17.85 | 17.88 | 16.92 | 16.95 | 907332 |
2024-10-18 | 17.25 | 17.44 | 16.96 | 17.33 | 711073 |
2024-10-21 | 17.46 | 17.56 | 16.59 | 16.67 | 645470 |
2024-10-22 | 16.70 | 17.35 | 16.70 | 16.96 | 745237 |
2024-10-23 | 16.58 | 17.10 | 16.52 | 16.82 | 743430 |
2024-10-24 | 16.85 | 17.77 | 16.73 | 17.75 | 1578664 |
2024-10-25 | 17.97 | 19.34 | 17.79 | 18.26 | 1518330 |
2024-10-28 | 18.19 | 18.40 | 17.80 | 18.23 | 814815 |
2024-10-29 | 18.28 | 18.36 | 17.68 | 17.81 | 848874 |
2024-10-30 | 17.68 | 18.34 | 17.53 | 17.65 | 829077 |
2024-10-31 | 17.65 | 17.83 | 17.34 | 17.65 | 652108 |
2024-11-01 | 17.68 | 17.92 | 17.16 | 17.22 | 1024113 |
2024-11-04 | 17.22 | 17.88 | 17.11 | 17.54 | 1385710 |
2024-11-05 | 18.75 | 22.29 | 18.56 | 21.05 | 4339911 |
2024-11-06 | 21.35 | 22.66 | 20.86 | 21.98 | 2456465 |
2024-11-07 | 22.77 | 22.77 | 21.83 | 22.10 | 1079481 |
2024-11-08 | 21.64 | 22.29 | 21.30 | 22.10 | 1261690 |
2024-11-11 | 22.33 | 22.45 | 21.64 | 22.16 | 1015146 |
2024-11-12 | 21.80 | 21.82 | 20.67 | 21.19 | 1465834 |
2024-11-13 | 21.46 | 21.57 | 20.58 | 20.69 | 996243 |
2024-11-14 | 21.03 | 21.47 | 20.67 | 21.12 | 1097502 |
2024-11-15 | 22.50 | 24.21 | 22.22 | 22.62 | 2695330 |
2024-11-18 | 22.62 | 22.70 | 21.73 | 22.24 | 1189798 |
2024-11-19 | 22.00 | 22.99 | 22.00 | 22.96 | 727355 |
2024-11-20 | 22.90 | 23.54 | 22.69 | 23.08 | 715531 |
2024-11-21 | 23.12 | 23.19 | 22.40 | 22.61 | 1100778 |
2024-11-22 | 22.50 | 22.85 | 22.35 | 22.49 | 719597 |
2024-11-25 | 22.72 | 23.38 | 22.36 | 23.24 | 1108551 |
2024-11-26 | 22.96 | 24.14 | 22.86 | 23.84 | 945272 |
2024-11-27 | 23.97 | 24.20 | 22.88 | 23.04 | 946651 |
2024-11-29 | 23.08 | 23.27 | 22.29 | 22.83 | 527335 |
2024-12-02 | 22.97 | 22.99 | 21.96 | 22.68 | 784154 |
2024-12-03 | 24.00 | 25.39 | 23.39 | 23.94 | 1517577 |
2024-12-04 | 24.02 | 24.63 | 23.25 | 23.76 | 1138016 |
2024-12-05 | 23.84 | 24.22 | 23.62 | 23.92 | 851175 |
2024-12-06 | 23.77 | 23.77 | 22.31 | 22.72 | 881701 |
2024-12-09 | 23.76 | 24.22 | 22.20 | 22.22 | 978633 |
2024-12-10 | 21.93 | 22.26 | 21.71 | 22.16 | 790806 |
2024-12-11 | 22.16 | 22.17 | 21.59 | 21.60 | 904093 |
2024-12-12 | 21.34 | 21.75 | 21.20 | 21.42 | 715410 |
2024-12-13 | 21.40 | 21.60 | 20.51 | 20.87 | 620535 |
2024-12-16 | 20.74 | 21.33 | 20.34 | 20.41 | 804224 |
2024-12-17 | 20.02 | 20.11 | 19.15 | 19.61 | 1074657 |
2024-12-18 | 19.72 | 19.97 | 18.31 | 18.59 | 1319483 |
2024-12-19 | 18.77 | 18.99 | 17.95 | 18.06 | 922943 |
2024-12-20 | 17.73 | 18.68 | 17.62 | 18.33 | 3179498 |
2024-12-23 | 18.35 | 19.07 | 18.31 | 18.87 | 835853 |
2024-12-24 | 19.18 | 19.18 | 18.79 | 19.01 | 355181 |
2024-12-26 | 19.07 | 19.13 | 18.76 | 18.99 | 610416 |
2024-12-27 | 18.82 | 18.96 | 18.33 | 18.41 | 655820 |
2024-12-30 | 18.26 | 18.38 | 17.82 | 18.23 | 671747 |
2024-12-31 | 18.29 | 18.68 | 18.12 | 18.22 | 826422 |
2025-01-02 | 18.52 | 18.89 | 17.86 | 17.93 | 708498 |
2025-01-03 | 17.95 | 17.95 | 17.06 | 17.29 | 1020954 |
2025-01-06 | 18.00 | 18.99 | 17.78 | 18.68 | 1710609 |
2025-01-07 | 18.96 | 19.15 | 18.07 | 18.80 | 1315085 |
2025-01-08 | 18.68 | 19.42 | 18.30 | 19.33 | 1287472 |
2025-01-10 | 19.33 | 20.00 | 18.98 | 19.32 | 887743 |
2025-01-13 | 19.17 | 20.35 | 18.92 | 20.25 | 1313050 |
2025-01-14 | 20.50 | 20.60 | 19.48 | 19.94 | 1106236 |
2025-01-15 | 20.65 | 20.74 | 20.04 | 20.39 | 935830 |
2025-01-16 | 20.45 | 21.03 | 20.41 | 20.70 | 786631 |
2025-01-17 | 20.85 | 21.00 | 20.66 | 20.73 | 879131 |
2025-01-21 | 21.03 | 21.49 | 20.00 | 20.43 | 1211447 |
2025-01-22 | 20.62 | 21.02 | 19.34 | 19.49 | 1106285 |
2025-01-23 | 19.17 | 19.88 | 18.82 | 19.80 | 1273139 |
2025-01-24 | 19.87 | 20.13 | 19.23 | 19.64 | 702970 |
2025-01-27 | 19.27 | 19.28 | 16.68 | 16.70 | 2844018 |
2025-01-28 | 16.64 | 17.80 | 16.30 | 17.17 | 2129871 |
2025-01-29 | 17.15 | 18.21 | 17.10 | 18.18 | 1458491 |
2025-01-30 | 18.40 | 18.40 | 17.48 | 18.18 | 1760727 |
2025-01-31 | 18.05 | 18.75 | 17.96 | 18.28 | 2961736 |
2025-02-03 | 18.80 | 19.08 | 18.03 | 18.17 | 1686658 |
2025-02-04 | 18.03 | 18.67 | 17.64 | 18.47 | 992524 |
2025-02-05 | 18.27 | 18.40 | 17.92 | 18.39 | 931843 |
2025-02-06 | 18.77 | 19.05 | 18.24 | 18.75 | 780246 |
2025-02-07 | 18.78 | 19.70 | 18.61 | 18.69 | 1043782 |
2025-02-10 | 19.82 | 21.90 | 19.82 | 20.60 | 3824290 |
2025-02-11 | 20.98 | 22.92 | 20.94 | 21.76 | 3098393 |
2025-02-12 | 21.36 | 21.54 | 20.06 | 20.16 | 2160028 |
2025-02-13 | 20.25 | 21.65 | 20.18 | 21.39 | 1785171 |
2025-02-14 | 21.57 | 22.11 | 20.80 | 20.94 | 1357619 |
2025-02-18 | 21.06 | 21.87 | 20.75 | 21.83 | 1666470 |
2025-02-19 | 21.58 | 21.75 | 20.47 | 20.84 | 1549551 |
2025-02-20 | 21.10 | 21.49 | 20.00 | 20.04 | 2407363 |
2025-02-21 | 18.86 | 19.81 | 17.07 | 17.38 | 5245195 |
2025-02-24 | 18.31 | 19.11 | 17.88 | 18.55 | 2624522 |
2025-02-25 | 18.29 | 20.35 | 18.21 | 20.18 | 3478370 |
2025-02-26 | 20.60 | 20.76 | 19.24 | 19.39 | 2156614 |
2025-02-27 | 19.51 | 20.24 | 19.18 | 19.37 | 1627389 |
2025-02-28 | 19.03 | 19.28 | 18.67 | 18.95 | 1664885 |
2025-03-03 | 19.42 | 19.46 | 17.76 | 18.02 | 1646935 |
2025-03-04 | 17.79 | 18.76 | 17.15 | 18.26 | 2034747 |
2025-03-05 | 18.78 | 19.12 | 18.27 | 18.96 | 1459812 |
2025-03-06 | 18.71 | 19.35 | 17.70 | 18.07 | 2314890 |
2025-03-07 | 17.95 | 19.02 | 17.45 | 18.67 | 1741378 |
2025-03-10 | 18.01 | 18.44 | 16.45 | 16.60 | 2769961 |
2025-03-11 | 16.74 | 18.81 | 16.65 | 18.11 | 3248102 |
2025-03-12 | 18.48 | 19.71 | 18.48 | 19.15 | 3073501 |
2025-03-13 | 19.31 | 19.98 | 19.07 | 19.40 | 1282381 |
2025-03-14 | 19.91 | 20.13 | 19.36 | 19.95 | 1373294 |
2025-03-17 | 20.06 | 20.69 | 19.73 | 20.45 | 1252250 |
2025-03-18 | 20.66 | 20.84 | 19.87 | 20.08 | 951573 |
2025-03-19 | 20.12 | 20.14 | 19.30 | 19.73 | 1562287 |
2025-03-20 | 19.60 | 20.46 | 19.23 | 20.11 | 1212119 |
2025-03-21 | 19.64 | 19.80 | 19.15 | 19.32 | 1531680 |
2025-03-24 | 19.32 | 19.77 | 18.85 | 18.91 | 1437218 |
2025-03-25 | 18.80 | 19.16 | 18.43 | 18.60 | 1392013 |
2025-03-26 | 18.95 | 19.20 | 18.49 | 19.00 | 1778289 |
2025-03-27 | 18.64 | 19.40 | 18.29 | 19.15 | 2028833 |
2025-03-28 | 19.19 | 19.59 | 18.34 | 18.56 | 1667328 |
2025-03-31 | 17.96 | 18.71 | 17.27 | 18.56 | 1585515 |
2025-04-01 | 18.41 | 18.74 | 17.90 | 18.40 | 1042296 |
2025-04-02 | 18.07 | 18.71 | 17.97 | 18.60 | 1240361 |
2025-04-03 | 17.14 | 18.01 | 17.11 | 17.46 | 3099334 |
2025-04-04 | 16.27 | 16.46 | 14.32 | 15.00 | 4275830 |
2025-04-07 | 14.26 | 15.80 | 13.67 | 14.99 | 2904327 |
2025-04-08 | 15.85 | 15.94 | 13.26 | 13.70 | 3084222 |
2025-04-09 | 13.63 | 16.32 | 13.05 | 15.94 | 2550157 |
2025-04-10 | 15.24 | 15.54 | 14.12 | 14.64 | 1634208 |
2025-04-11 | 14.91 | 16.02 | 14.85 | 15.60 | 2102604 |
2025-04-14 | 16.01 | 16.66 | 15.77 | 16.03 | 1848531 |
2025-04-15 | 15.89 | 16.00 | 15.29 | 15.73 | 1518648 |
2025-04-16 | 15.66 | 16.10 | 15.29 | 15.79 | 1087415 |
2025-04-17 | 15.76 | 15.99 | 15.48 | 15.59 | 927327 |
2025-04-21 | 15.56 | 15.76 | 14.79 | 15.19 | 1277032 |
2025-04-22 | 15.46 | 16.29 | 15.36 | 16.07 | 1347570 |
2025-04-23 | 16.80 | 17.58 | 16.63 | 16.87 | 1636811 |
2025-04-24 | 16.82 | 17.44 | 16.60 | 17.25 | 1178219 |
2025-04-25 | 16.81 | 17.04 | 16.61 | 16.79 | 768017 |
2025-04-28 | 16.80 | 17.07 | 16.50 | 16.74 | 919196 |
2025-04-29 | 16.61 | 16.98 | 16.19 | 16.82 | 1250917 |
2025-04-30 | 15.94 | 16.49 | 15.71 | 16.41 | 1056660 |
2025-05-01 | 16.63 | 17.02 | 16.51 | 16.80 | 1541814 |
2025-05-02 | 17.15 | 17.57 | 17.00 | 17.29 | 1228109 |
2025-05-05 | 17.24 | 17.32 | 16.33 | 16.38 | 1741710 |
2025-05-06 | 16.26 | 16.60 | 16.17 | 16.45 | 1185550 |
2025-05-07 | 16.20 | 16.50 | 15.41 | 15.82 | 2151594 |
2025-05-08 | 15.42 | 15.97 | 14.77 | 15.51 | 4040918 |
2025-05-09 | 15.80 | 16.09 | 15.56 | 15.88 | 2215156 |
2025-05-12 | 16.94 | 17.78 | 16.64 | 17.38 | 2632175 |
2025-05-13 | 17.66 | 17.78 | 17.02 | 17.18 | 1881657 |
2025-05-14 | 17.31 | 17.42 | 16.94 | 17.05 | 1579343 |
2025-05-15 | 16.53 | 16.72 | 16.18 | 16.52 | 1101443 |
2025-05-16 | 16.43 | 16.63 | 15.85 | 16.39 | 1451098 |
2025-05-19 | 15.97 | 16.47 | 15.90 | 16.28 | 1091864 |
2025-05-20 | 16.35 | 16.35 | 16.03 | 16.17 | 842397 |
2025-05-21 | 16.09 | 16.39 | 15.71 | 15.80 | 1134021 |
2025-05-22 | 15.74 | 15.76 | 15.35 | 15.48 | 1386247 |
2025-05-23 | 15.32 | 15.87 | 15.16 | 15.68 | 929644 |
2025-05-27 | 15.86 | 16.48 | 15.74 | 16.36 | 1269605 |
2025-05-28 | 16.27 | 16.30 | 15.89 | 16.13 | 916122 |
2025-05-29 | 16.29 | 16.36 | 15.74 | 15.85 | 782607 |
2025-05-30 | 15.62 | 15.69 | 15.13 | 15.49 | 1284744 |
2025-06-02 | 19.17 | 20.43 | 18.13 | 18.79 | 7006633 |
2025-06-03 | 18.77 | 19.43 | 18.15 | 19.42 | 2448348 |
2025-06-04 | 19.45 | 20.20 | 19.12 | 19.73 | 2435429 |
2025-06-05 | 20.03 | 20.19 | 19.40 | 19.72 | 2181078 |
2025-06-06 | 19.97 | 20.10 | 19.41 | 19.53 | 952277 |
2025-06-09 | 19.74 | 20.41 | 19.64 | 20.12 | 937642 |
2025-06-10 | 20.15 | 20.21 | 19.74 | 19.98 | 1135204 |
2025-06-11 | 19.31 | 19.80 | 19.01 | 19.12 | 2039919 |
2025-06-12 | 18.97 | 19.16 | 18.91 | 19.03 | 817024 |
2025-06-13 | 18.70 | 19.36 | 18.68 | 19.06 | 1159029 |
2025-06-16 | 19.30 | 19.43 | 18.21 | 18.39 | 1436349 |
2025-06-17 | 18.25 | 18.79 | 17.98 | 18.01 | 1221741 |
2025-06-18 | 18.01 | 18.19 | 17.20 | 17.26 | 1493840 |
2025-06-20 | 17.32 | 17.43 | 16.64 | 16.91 | 1675120 |
2025-06-23 | 16.75 | 17.23 | 16.59 | 17.18 | 1668471 |
2025-06-24 | 17.20 | 17.89 | 17.18 | 17.36 | 1510110 |
2025-06-25 | 17.32 | 17.37 | 16.90 | 17.29 | 1035902 |
2025-06-26 | 17.69 | 18.46 | 17.31 | 18.24 | 996550 |
2025-06-27 | 18.25 | 19.12 | 17.92 | 18.05 | 2395504 |
2025-06-30 | 17.99 | 18.35 | 17.22 | 18.02 | 1593790 |
2025-07-01 | 18.08 | 18.44 | 17.75 | 18.10 | 1018602 |
2025-07-02 | 18.48 | 19.00 | 18.43 | 18.87 | 1053103 |
2025-07-03 | 19.00 | 19.35 | 18.79 | 18.85 | 670829 |
2025-07-07 | 18.39 | 18.56 | 18.00 | 18.37 | 1120733 |
2025-07-08 | 18.58 | 19.32 | 18.21 | 18.58 | 1374433 |
2025-07-09 | 18.61 | 18.86 | 18.32 | 18.48 | 957892 |
2025-07-10 | 18.98 | 19.58 | 18.87 | 19.41 | 1471203 |
2025-07-11 | 19.41 | 20.88 | 19.38 | 20.71 | 3677437 |
2025-07-14 | 20.63 | 20.70 | 19.83 | 20.32 | 1277761 |
2025-07-15 | 20.75 | 20.77 | 19.79 | 20.02 | 1283170 |
2025-07-16 | 19.86 | 19.91 | 19.10 | 19.53 | 1026925 |
2025-07-17 | 19.39 | 20.26 | 19.39 | 20.09 | 1393976 |
2025-07-18 | 20.32 | 20.49 | 19.94 | 20.32 | 933378 |
2025-07-21 | 20.70 | 22.54 | 20.70 | 22.20 | 3290300 |
2025-07-22 | 22.35 | 23.21 | 21.95 | 22.53 | 2542397 |
2025-07-23 | 22.85 | 23.02 | 22.49 | 22.79 | 1096995 |
2025-07-24 | 22.50 | 22.83 | 22.07 | 22.82 | 2145579 |
2025-07-25 | 22.71 | 23.07 | 22.22 | 22.90 | 1372027 |
2025-07-28 | 23.04 | 23.10 | 22.05 | 22.64 | 1431669 |
2025-07-29 | 22.64 | 22.71 | 22.15 | 22.33 | 1191151 |
2025-07-30 | 22.21 | 22.35 | 20.90 | 21.32 | 1790086 |
2025-07-31 | 20.80 | 21.32 | 20.56 | 21.18 | 2067901 |
2025-08-01 | 20.50 | 21.07 | 20.21 | 20.47 | 1645120 |
2025-08-04 | 20.51 | 20.76 | 20.21 | 20.41 | 1374205 |
2025-08-05 | 20.59 | 21.19 | 20.34 | 21.06 | 1206452 |
2025-08-06 | 21.50 | 21.79 | 21.11 | 21.50 | 1248510 |
2025-08-07 | 21.70 | 22.70 | 21.46 | 22.64 | 1688302 |
2025-08-08 | 22.57 | 24.98 | 21.91 | 23.01 | 2813959 |
2025-08-11 | 22.84 | 22.99 | 21.95 | 22.49 | 1534239 |
2025-08-12 | 22.65 | 23.50 | 22.47 | 23.46 | 1467823 |
2025-08-13 | 23.61 | 24.01 | 23.29 | 23.82 | 1569950 |
2025-08-14 | 23.36 | 23.85 | 22.84 | 23.56 | 1444636 |
2025-08-15 | 23.65 | 23.78 | 23.09 | 23.26 | 1478599 |
2025-08-18 | 23.20 | 23.30 | 22.05 | 22.31 | 1255063 |
2025-08-19 | 22.30 | 22.69 | 21.70 | 21.95 | 1385373 |
2025-08-20 | 21.81 | 21.93 | 21.42 | 21.84 | 956029 |
2025-08-21 | 21.55 | 22.11 | 21.46 | 21.97 | 541587 |
2025-08-22 | 21.99 | 22.75 | 21.72 | 22.21 | 1884678 |
2025-08-25 | 22.27 | 22.68 | 22.14 | 22.29 | 1103413 |
2025-08-26 | 22.19 | 22.67 | 22.16 | 22.45 | 1270334 |
2025-08-27 | 22.15 | 22.71 | 21.81 | 22.70 | 1261174 |
2025-08-28 | 22.90 | 23.00 | 22.10 | 22.38 | 1423917 |
2025-08-29 | 22.43 | 22.64 | 22.18 | 22.33 | 1001598 |