(April 7, 2025)
52-Week Low
(July 28, 2025)
52-Week High
(January 3, 2022)
All-Time High
(August 8, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2004-04-01 | 15.05 | 15.20 | 15.01 | 15.20 | 169100 |
2004-04-02 | 15.20 | 15.23 | 15.05 | 15.15 | 116600 |
2004-04-05 | 15.19 | 15.19 | 15.05 | 15.11 | 123800 |
2004-04-06 | 15.05 | 15.10 | 15.00 | 15.01 | 126000 |
2004-04-07 | 15.01 | 15.11 | 15.00 | 15.10 | 127700 |
2004-04-08 | 15.10 | 15.11 | 15.01 | 15.07 | 108200 |
2004-04-12 | 15.07 | 15.10 | 15.00 | 15.05 | 122100 |
2004-04-13 | 15.06 | 15.06 | 15.00 | 15.00 | 209300 |
2004-04-14 | 15.00 | 15.02 | 15.00 | 15.00 | 375200 |
2004-04-15 | 15.00 | 15.01 | 15.00 | 15.00 | 416700 |
2004-04-16 | 15.00 | 15.01 | 15.00 | 15.00 | 194400 |
2004-04-19 | 15.00 | 15.02 | 15.00 | 15.01 | 168300 |
2004-04-20 | 15.01 | 15.01 | 15.00 | 15.00 | 218900 |
2004-04-21 | 15.00 | 15.00 | 14.80 | 14.80 | 1570700 |
2004-04-22 | 14.80 | 14.81 | 14.80 | 14.80 | 292100 |
2004-04-23 | 14.81 | 14.81 | 14.80 | 14.80 | 276000 |
2004-04-26 | 14.80 | 14.81 | 14.75 | 14.76 | 876900 |
2004-04-27 | 14.75 | 14.76 | 14.75 | 14.75 | 409800 |
2004-04-28 | 14.75 | 14.76 | 14.75 | 14.75 | 330800 |
2004-04-29 | 14.70 | 14.71 | 14.70 | 14.70 | 387400 |
2004-04-30 | 14.70 | 14.71 | 14.55 | 14.55 | 325300 |
2004-05-03 | 14.55 | 14.56 | 14.55 | 14.55 | 233000 |
2004-05-04 | 14.50 | 14.50 | 13.65 | 13.98 | 588900 |
2004-05-05 | 14.00 | 14.00 | 13.78 | 14.00 | 190800 |
2004-05-06 | 13.90 | 13.95 | 13.30 | 13.45 | 329500 |
2004-05-07 | 13.35 | 13.59 | 13.11 | 13.53 | 352800 |
2004-05-10 | 12.85 | 12.91 | 12.00 | 12.60 | 949700 |
2004-05-11 | 12.75 | 13.50 | 12.75 | 13.20 | 350200 |
2004-05-12 | 13.17 | 13.50 | 12.85 | 13.50 | 261100 |
2004-05-13 | 13.55 | 13.60 | 13.25 | 13.49 | 170300 |
2004-05-14 | 13.59 | 13.90 | 13.35 | 13.65 | 171900 |
2004-05-17 | 13.55 | 13.55 | 13.00 | 13.10 | 268300 |
2004-05-18 | 13.00 | 13.35 | 13.00 | 13.26 | 256600 |
2004-05-19 | 13.20 | 13.78 | 13.00 | 13.14 | 335900 |
2004-05-20 | 13.15 | 13.25 | 12.70 | 13.06 | 368500 |
2004-05-21 | 13.06 | 13.25 | 13.00 | 13.18 | 267700 |
2004-05-24 | 12.80 | 13.20 | 12.76 | 12.93 | 475400 |
2004-05-25 | 12.83 | 13.35 | 12.76 | 13.20 | 426000 |
2004-05-26 | 13.15 | 13.50 | 13.05 | 13.47 | 264800 |
2004-05-27 | 13.41 | 13.65 | 13.25 | 13.55 | 217800 |
2004-05-28 | 13.54 | 13.79 | 13.45 | 13.79 | 154700 |
2004-06-01 | 13.79 | 14.00 | 13.55 | 13.98 | 188500 |
2004-06-02 | 13.99 | 14.00 | 13.67 | 13.82 | 168500 |
2004-06-03 | 13.92 | 14.05 | 13.73 | 13.95 | 211000 |
2004-06-04 | 14.00 | 14.15 | 13.95 | 14.03 | 148300 |
2004-06-07 | 14.10 | 14.16 | 13.79 | 13.97 | 207300 |
2004-06-08 | 14.04 | 14.12 | 13.78 | 14.00 | 183000 |
2004-06-09 | 13.95 | 14.05 | 13.57 | 13.67 | 191300 |
2004-06-10 | 13.57 | 13.79 | 13.40 | 13.55 | 211400 |
2004-06-14 | 13.59 | 13.60 | 13.30 | 13.40 | 206900 |
2004-06-15 | 13.40 | 13.63 | 13.28 | 13.40 | 259100 |
2004-06-16 | 13.30 | 13.48 | 13.22 | 13.40 | 275900 |
2004-06-17 | 13.30 | 13.44 | 13.15 | 13.33 | 262400 |
2004-06-18 | 13.39 | 13.50 | 13.17 | 13.35 | 243100 |
2004-06-21 | 13.45 | 13.45 | 13.17 | 13.29 | 248000 |
2004-06-22 | 13.19 | 13.45 | 12.92 | 13.15 | 427700 |
2004-06-23 | 13.16 | 13.18 | 12.86 | 13.00 | 385000 |
2004-06-24 | 13.02 | 13.39 | 12.93 | 13.30 | 412000 |
2004-06-25 | 13.30 | 13.36 | 12.99 | 13.30 | 453500 |
2004-06-28 | 13.20 | 13.34 | 13.04 | 13.24 | 412000 |
2004-06-29 | 13.29 | 13.29 | 13.00 | 13.19 | 317400 |
2004-06-30 | 13.10 | 13.25 | 12.98 | 13.22 | 280800 |
2004-07-01 | 13.20 | 13.29 | 13.10 | 13.26 | 225400 |
2004-07-02 | 13.20 | 13.30 | 13.18 | 13.19 | 195500 |
2004-07-06 | 13.25 | 13.25 | 13.09 | 13.18 | 237000 |
2004-07-07 | 13.12 | 13.29 | 13.06 | 13.20 | 309600 |
2004-07-08 | 13.15 | 13.19 | 13.08 | 13.14 | 234800 |
2004-07-09 | 13.07 | 13.17 | 13.06 | 13.06 | 200900 |
2004-07-12 | 13.05 | 13.15 | 13.04 | 13.14 | 236600 |
2004-07-13 | 13.13 | 13.13 | 13.00 | 13.05 | 262200 |
2004-07-14 | 13.02 | 13.09 | 12.95 | 12.99 | 321400 |
2004-07-15 | 12.93 | 13.03 | 12.84 | 12.86 | 320800 |
2004-07-16 | 12.95 | 12.98 | 12.82 | 12.93 | 304400 |
2004-07-19 | 12.84 | 12.96 | 12.82 | 12.83 | 307200 |
2004-07-20 | 12.83 | 12.96 | 12.82 | 12.89 | 307900 |
2004-07-21 | 12.95 | 13.98 | 12.90 | 12.95 | 315700 |
2004-07-22 | 12.91 | 13.01 | 12.67 | 12.99 | 390200 |
2004-07-23 | 12.96 | 12.99 | 12.66 | 12.83 | 301100 |
2004-07-26 | 12.76 | 12.85 | 12.66 | 12.68 | 311800 |
2004-07-27 | 12.65 | 12.74 | 12.53 | 12.59 | 539100 |
2004-07-28 | 12.65 | 12.69 | 12.40 | 12.69 | 397800 |
2004-07-29 | 12.79 | 13.02 | 12.70 | 13.02 | 285000 |
2004-07-30 | 13.10 | 13.24 | 13.00 | 13.17 | 268400 |
2004-08-02 | 13.14 | 13.19 | 13.05 | 13.10 | 282300 |
2004-08-03 | 13.10 | 13.37 | 13.07 | 13.35 | 525700 |
2004-08-04 | 13.35 | 13.35 | 13.23 | 13.35 | 239900 |
2004-08-05 | 13.27 | 13.35 | 13.20 | 13.27 | 166100 |
2004-08-06 | 13.11 | 13.37 | 13.02 | 13.07 | 224300 |
2004-08-09 | 13.02 | 13.10 | 12.90 | 12.99 | 303200 |
2004-08-10 | 12.96 | 13.17 | 12.92 | 13.17 | 290800 |
2004-08-11 | 13.10 | 13.19 | 13.02 | 13.12 | 314600 |
2004-08-12 | 12.94 | 13.10 | 12.88 | 12.89 | 298100 |
2004-08-13 | 12.88 | 12.98 | 12.73 | 12.79 | 336600 |
2004-08-16 | 12.79 | 13.01 | 12.79 | 12.98 | 321100 |
2004-08-17 | 12.99 | 13.04 | 12.85 | 12.95 | 350500 |
2004-08-18 | 12.99 | 13.35 | 12.98 | 13.35 | 344400 |
2004-08-19 | 13.25 | 13.35 | 13.15 | 13.27 | 264800 |
2004-08-20 | 13.20 | 13.30 | 13.09 | 13.26 | 262400 |
2004-08-23 | 13.33 | 13.33 | 13.01 | 13.02 | 348700 |
2004-08-24 | 13.01 | 13.09 | 12.96 | 13.04 | 343000 |
2004-08-25 | 12.96 | 13.23 | 12.95 | 13.18 | 449300 |
2004-08-26 | 13.13 | 13.30 | 13.08 | 13.29 | 372300 |
2004-08-27 | 13.34 | 13.43 | 13.28 | 13.42 | 248600 |
2004-08-30 | 13.34 | 13.55 | 13.31 | 13.52 | 322700 |
2004-08-31 | 13.54 | 13.64 | 13.45 | 13.58 | 302300 |
2004-09-01 | 13.56 | 13.76 | 13.53 | 13.76 | 287700 |
2004-09-02 | 13.70 | 13.85 | 13.70 | 13.79 | 522500 |
2004-09-03 | 13.72 | 13.85 | 13.66 | 13.85 | 226800 |
2004-09-07 | 13.76 | 13.93 | 13.66 | 13.93 | 251800 |
2004-09-08 | 13.93 | 13.94 | 13.70 | 13.75 | 275200 |
2004-09-09 | 13.70 | 13.94 | 13.69 | 13.92 | 279500 |
2004-09-10 | 13.92 | 14.00 | 13.82 | 13.93 | 273200 |
2004-09-13 | 13.65 | 13.93 | 13.55 | 13.77 | 305100 |
2004-09-14 | 13.80 | 13.88 | 13.65 | 13.74 | 301700 |
2004-09-15 | 13.75 | 13.75 | 13.55 | 13.55 | 352300 |
2004-09-16 | 13.51 | 13.63 | 13.41 | 13.58 | 330600 |
2004-09-17 | 13.51 | 13.80 | 13.51 | 13.76 | 260000 |
2004-09-20 | 13.66 | 13.72 | 13.53 | 13.55 | 344800 |
2004-09-21 | 13.56 | 13.57 | 13.35 | 13.40 | 491900 |
2004-09-22 | 13.32 | 13.48 | 13.27 | 13.33 | 382200 |
2004-09-23 | 13.33 | 13.42 | 13.25 | 13.26 | 412700 |
2004-09-24 | 13.25 | 13.41 | 13.25 | 13.27 | 306400 |
2004-09-27 | 13.28 | 13.33 | 13.13 | 13.33 | 356100 |
2004-09-28 | 13.38 | 13.50 | 13.30 | 13.46 | 321200 |
2004-09-29 | 13.43 | 13.58 | 13.42 | 13.58 | 302800 |
2004-09-30 | 13.66 | 13.73 | 13.53 | 13.73 | 267100 |
2004-10-01 | 13.70 | 13.95 | 13.70 | 13.76 | 369500 |
2004-10-04 | 13.70 | 13.96 | 13.70 | 13.75 | 383100 |
2004-10-05 | 13.75 | 13.93 | 13.67 | 13.79 | 378800 |
2004-10-06 | 13.80 | 13.91 | 13.76 | 13.77 | 261000 |
2004-10-07 | 13.72 | 13.90 | 13.72 | 13.89 | 285700 |
2004-10-08 | 13.84 | 13.94 | 13.76 | 13.80 | 228700 |
2004-10-11 | 13.76 | 13.85 | 13.65 | 13.70 | 284900 |
2004-10-12 | 13.70 | 13.78 | 13.60 | 13.69 | 251700 |
2004-10-13 | 13.61 | 13.70 | 13.52 | 13.59 | 292000 |
2004-10-14 | 13.68 | 13.68 | 13.35 | 13.39 | 336000 |
2004-10-15 | 13.36 | 13.55 | 13.36 | 13.46 | 280400 |
2004-10-18 | 13.40 | 13.50 | 13.31 | 13.50 | 311700 |
2004-10-19 | 13.42 | 13.52 | 13.42 | 13.43 | 277600 |
2004-10-20 | 13.33 | 13.44 | 13.30 | 13.36 | 334000 |
2004-10-21 | 13.29 | 13.49 | 13.20 | 13.40 | 367700 |
2004-10-22 | 13.31 | 13.47 | 13.18 | 13.24 | 267200 |
2004-10-25 | 13.25 | 13.26 | 13.08 | 13.13 | 382500 |
2004-10-26 | 13.03 | 13.16 | 13.03 | 13.09 | 451200 |
2004-10-27 | 13.15 | 13.31 | 13.10 | 13.31 | 303200 |
2004-10-28 | 13.21 | 13.32 | 13.21 | 13.24 | 278700 |
2004-10-29 | 13.28 | 13.37 | 13.22 | 13.34 | 267500 |
2004-11-01 | 13.36 | 13.59 | 13.29 | 13.58 | 324900 |
2004-11-02 | 13.59 | 13.70 | 13.55 | 13.70 | 434300 |
2004-11-03 | 13.79 | 13.82 | 13.65 | 13.65 | 486000 |
2004-11-04 | 13.55 | 13.90 | 13.55 | 13.85 | 334000 |
2004-11-05 | 13.95 | 13.97 | 13.55 | 13.63 | 355700 |
2004-11-08 | 13.63 | 13.73 | 13.41 | 13.55 | 384800 |
2004-11-09 | 13.45 | 13.67 | 13.45 | 13.48 | 328800 |
2004-11-10 | 13.40 | 13.54 | 13.36 | 13.39 | 427900 |
2004-11-11 | 13.42 | 13.60 | 13.38 | 13.56 | 411600 |
2004-11-12 | 13.46 | 13.75 | 13.45 | 13.73 | 407400 |
2004-11-15 | 13.74 | 13.74 | 13.61 | 13.70 | 369800 |
2004-11-16 | 13.60 | 13.72 | 13.56 | 13.57 | 525600 |
2004-11-17 | 13.57 | 13.75 | 13.52 | 13.62 | 523800 |
2004-11-18 | 13.55 | 13.65 | 13.54 | 13.62 | 544600 |
2004-11-19 | 13.56 | 13.60 | 13.52 | 13.56 | 449400 |
2004-11-22 | 13.57 | 13.59 | 13.44 | 13.45 | 558000 |
2004-11-23 | 13.49 | 13.50 | 13.40 | 13.46 | 545700 |
2004-11-24 | 13.43 | 13.58 | 13.43 | 13.54 | 500100 |
2004-11-26 | 13.54 | 13.64 | 13.50 | 13.60 | 118000 |
2004-11-29 | 13.60 | 13.65 | 13.41 | 13.50 | 467100 |
2004-11-30 | 13.55 | 13.57 | 13.42 | 13.50 | 513000 |
2004-12-01 | 13.52 | 13.68 | 13.52 | 13.57 | 675400 |
2004-12-02 | 13.57 | 13.74 | 13.56 | 13.65 | 552400 |
2004-12-03 | 13.72 | 13.86 | 13.67 | 13.84 | 649600 |
2004-12-06 | 13.77 | 13.83 | 13.66 | 13.72 | 450400 |
2004-12-07 | 13.65 | 13.72 | 13.50 | 13.58 | 670600 |
2004-12-08 | 13.58 | 13.62 | 13.55 | 13.61 | 460100 |
2004-12-09 | 13.43 | 13.50 | 13.39 | 13.42 | 667700 |
2004-12-10 | 13.41 | 13.47 | 13.23 | 13.43 | 749300 |
2004-12-13 | 13.41 | 13.47 | 13.39 | 13.45 | 803000 |
2004-12-14 | 13.41 | 13.45 | 13.37 | 13.41 | 729900 |
2004-12-15 | 13.40 | 13.44 | 13.37 | 13.44 | 843800 |
2004-12-16 | 13.41 | 13.58 | 13.40 | 13.49 | 895900 |
2004-12-17 | 13.50 | 13.56 | 13.42 | 13.48 | 619200 |
2004-12-20 | 13.43 | 13.49 | 13.40 | 13.49 | 731200 |
2004-12-21 | 13.49 | 13.63 | 13.46 | 13.57 | 878600 |
2004-12-22 | 13.50 | 13.62 | 13.50 | 13.53 | 903800 |
2004-12-23 | 13.54 | 13.56 | 13.46 | 13.55 | 749900 |
2004-12-27 | 13.60 | 13.84 | 13.60 | 13.78 | 582300 |
2004-12-28 | 13.70 | 13.92 | 13.65 | 13.87 | 777500 |
2004-12-29 | 13.89 | 13.95 | 13.77 | 13.92 | 776600 |
2004-12-30 | 13.90 | 14.08 | 13.82 | 14.04 | 702400 |
2004-12-31 | 14.04 | 14.08 | 13.95 | 14.01 | 607000 |
2005-01-03 | 14.07 | 14.13 | 14.02 | 14.03 | 696400 |
2005-01-04 | 14.08 | 14.16 | 14.04 | 14.14 | 532200 |
2005-01-05 | 14.17 | 14.17 | 14.01 | 14.05 | 502700 |
2005-01-06 | 14.09 | 14.10 | 13.96 | 14.10 | 454800 |
2005-01-07 | 14.19 | 14.24 | 14.03 | 14.16 | 338600 |
2005-01-10 | 14.18 | 14.23 | 14.09 | 14.10 | 392700 |
2005-01-11 | 14.06 | 14.12 | 14.00 | 14.06 | 341000 |
2005-01-12 | 14.06 | 14.09 | 13.94 | 13.99 | 406600 |
2005-01-13 | 14.03 | 14.03 | 13.86 | 13.87 | 336900 |
2005-01-14 | 13.91 | 13.92 | 13.84 | 13.90 | 345400 |
2005-01-18 | 14.00 | 14.04 | 13.90 | 14.00 | 388100 |
2005-01-19 | 14.00 | 14.03 | 13.89 | 13.92 | 327100 |
2005-01-20 | 13.82 | 13.89 | 13.75 | 13.79 | 477600 |
2005-01-21 | 13.78 | 13.80 | 13.67 | 13.69 | 441000 |
2005-01-24 | 13.72 | 13.75 | 13.56 | 13.72 | 502400 |
2005-01-25 | 13.72 | 13.83 | 13.69 | 13.76 | 496800 |
2005-01-26 | 13.76 | 13.92 | 13.76 | 13.81 | 543200 |
2005-01-27 | 13.78 | 13.89 | 13.75 | 13.88 | 332200 |
2005-01-28 | 13.87 | 13.94 | 13.82 | 13.90 | 210400 |
2005-01-31 | 13.90 | 14.11 | 13.90 | 14.11 | 357100 |
2005-02-01 | 14.10 | 14.18 | 14.02 | 14.06 | 320700 |
2005-02-02 | 14.02 | 14.15 | 13.87 | 13.99 | 369100 |
2005-02-03 | 14.03 | 14.10 | 13.90 | 13.94 | 443300 |
2005-02-04 | 13.92 | 14.09 | 13.90 | 14.08 | 351400 |
2005-02-07 | 14.08 | 14.15 | 14.04 | 14.08 | 314200 |
2005-02-08 | 14.01 | 14.12 | 14.00 | 14.03 | 377500 |
2005-02-09 | 14.04 | 14.10 | 14.01 | 14.07 | 470200 |
2005-02-10 | 14.06 | 14.10 | 14.02 | 14.09 | 390400 |
2005-02-11 | 14.03 | 14.25 | 14.01 | 14.24 | 407000 |
2005-02-14 | 14.24 | 14.28 | 14.07 | 14.14 | 434300 |
2005-02-15 | 14.01 | 14.15 | 14.01 | 14.13 | 493800 |
2005-02-16 | 14.11 | 14.16 | 14.04 | 14.05 | 401600 |
2005-02-17 | 14.06 | 14.06 | 13.87 | 13.92 | 569100 |
2005-02-18 | 13.97 | 13.97 | 13.82 | 13.88 | 433400 |
2005-02-22 | 13.88 | 13.90 | 13.61 | 13.71 | 563900 |
2005-02-23 | 14.25 | 14.25 | 13.74 | 13.78 | 651600 |
2005-02-24 | 13.79 | 14.00 | 13.74 | 13.93 | 463200 |
2005-02-25 | 13.93 | 14.08 | 13.93 | 14.07 | 357900 |
2005-02-28 | 14.00 | 14.11 | 13.98 | 14.04 | 272200 |
2005-03-01 | 14.05 | 14.18 | 14.01 | 14.15 | 351200 |
2005-03-02 | 14.09 | 14.20 | 14.06 | 14.14 | 306000 |
2005-03-03 | 14.06 | 14.15 | 14.01 | 14.07 | 378800 |
2005-03-04 | 14.06 | 14.17 | 14.03 | 14.07 | 327300 |
2005-03-07 | 14.07 | 14.15 | 14.03 | 14.05 | 358500 |
2005-03-08 | 14.01 | 14.07 | 13.97 | 14.03 | 348900 |
2005-03-09 | 13.98 | 14.02 | 13.83 | 13.85 | 416500 |
2005-03-10 | 13.80 | 13.93 | 13.77 | 13.86 | 405300 |
2005-03-11 | 13.86 | 13.93 | 13.77 | 13.79 | 393200 |
2005-03-14 | 13.77 | 13.93 | 13.75 | 13.82 | 311400 |
2005-03-15 | 13.92 | 13.92 | 13.63 | 13.68 | 377800 |
2005-03-16 | 13.68 | 13.68 | 13.35 | 13.38 | 603500 |
2005-03-17 | 13.36 | 13.44 | 13.28 | 13.41 | 478200 |
2005-03-18 | 13.38 | 13.44 | 13.21 | 13.29 | 360100 |
2005-03-21 | 13.20 | 13.20 | 13.00 | 13.10 | 440900 |
2005-03-22 | 13.09 | 13.09 | 12.88 | 12.90 | 520200 |
2005-03-23 | 12.80 | 12.90 | 12.74 | 12.81 | 515100 |
2005-03-24 | 12.83 | 13.06 | 12.83 | 13.00 | 439600 |
2005-03-28 | 13.10 | 13.18 | 12.56 | 12.65 | 596100 |
2005-03-29 | 12.50 | 13.07 | 12.50 | 13.00 | 554900 |
2005-03-30 | 13.05 | 13.40 | 13.02 | 13.37 | 456300 |
2005-03-31 | 13.30 | 13.43 | 13.25 | 13.31 | 432300 |
2005-04-01 | 13.46 | 13.49 | 13.12 | 13.21 | 302200 |
2005-04-04 | 13.16 | 13.17 | 12.95 | 13.12 | 363700 |
2005-04-05 | 13.35 | 13.39 | 13.28 | 13.35 | 405100 |
2005-04-06 | 13.26 | 13.67 | 13.26 | 13.59 | 430200 |
2005-04-07 | 13.61 | 13.74 | 13.52 | 13.63 | 342800 |
2005-04-08 | 13.56 | 13.85 | 13.46 | 13.61 | 311800 |
2005-04-11 | 13.51 | 13.67 | 13.40 | 13.44 | 314400 |
2005-04-12 | 13.30 | 13.65 | 13.25 | 13.65 | 382600 |
2005-04-13 | 13.51 | 13.53 | 13.13 | 13.29 | 419600 |
2005-04-14 | 13.29 | 13.34 | 13.00 | 13.24 | 366400 |
2005-04-15 | 13.24 | 13.40 | 13.04 | 13.23 | 360700 |
2005-04-18 | 13.25 | 13.40 | 13.13 | 13.39 | 285400 |
2005-04-19 | 13.35 | 13.49 | 13.25 | 13.34 | 319900 |
2005-04-20 | 13.28 | 13.35 | 13.10 | 13.15 | 313900 |
2005-04-21 | 13.12 | 13.24 | 13.01 | 13.16 | 406100 |
2005-04-22 | 13.17 | 13.37 | 13.16 | 13.21 | 288500 |
2005-04-25 | 13.21 | 13.32 | 13.21 | 13.31 | 251300 |
2005-04-26 | 13.35 | 13.45 | 13.14 | 13.20 | 400600 |
2005-04-27 | 13.20 | 13.53 | 13.20 | 13.43 | 389000 |
2005-04-28 | 13.40 | 13.67 | 13.40 | 13.48 | 395600 |
2005-04-29 | 13.50 | 13.69 | 13.42 | 13.57 | 261400 |
2005-05-02 | 13.60 | 13.60 | 13.26 | 13.35 | 256400 |
2005-05-03 | 13.30 | 13.45 | 13.29 | 13.37 | 279700 |
2005-05-04 | 13.40 | 13.70 | 13.35 | 13.70 | 281300 |
2005-05-05 | 13.70 | 13.88 | 13.53 | 13.67 | 459700 |
2005-05-06 | 13.70 | 13.78 | 13.59 | 13.66 | 218500 |
2005-05-09 | 13.63 | 13.80 | 13.59 | 13.72 | 307400 |
2005-05-10 | 13.72 | 13.72 | 13.51 | 13.66 | 274900 |
2005-05-11 | 13.60 | 13.64 | 13.47 | 13.52 | 283900 |
2005-05-12 | 13.57 | 13.57 | 13.31 | 13.33 | 252100 |
2005-05-13 | 13.33 | 13.41 | 13.16 | 13.26 | 276600 |
2005-05-16 | 13.26 | 13.37 | 13.18 | 13.28 | 292300 |
2005-05-17 | 13.25 | 13.48 | 13.25 | 13.48 | 246600 |
2005-05-18 | 13.53 | 13.63 | 13.42 | 13.45 | 323600 |
2005-05-19 | 13.50 | 13.57 | 13.42 | 13.56 | 289500 |
2005-05-20 | 13.46 | 13.55 | 13.36 | 13.40 | 288400 |
2005-05-23 | 13.35 | 13.66 | 13.35 | 13.50 | 398600 |
2005-05-24 | 13.51 | 13.52 | 13.30 | 13.38 | 517800 |
2005-05-25 | 13.38 | 13.42 | 13.29 | 13.38 | 402900 |
2005-05-26 | 13.40 | 13.80 | 13.40 | 13.67 | 471400 |
2005-05-27 | 13.67 | 13.85 | 13.67 | 13.85 | 350300 |
2005-05-31 | 13.78 | 13.92 | 13.66 | 13.81 | 370000 |
2005-06-01 | 13.77 | 13.98 | 13.77 | 13.90 | 342900 |
2005-06-02 | 13.88 | 14.00 | 13.83 | 13.99 | 373500 |
2005-06-03 | 13.98 | 13.99 | 13.86 | 13.99 | 278900 |
2005-06-06 | 13.99 | 13.99 | 13.82 | 13.92 | 309900 |
2005-06-07 | 13.92 | 13.97 | 13.87 | 13.88 | 319900 |
2005-06-08 | 13.85 | 13.95 | 13.80 | 13.83 | 338400 |
2005-06-09 | 13.80 | 13.91 | 13.80 | 13.91 | 338700 |
2005-06-10 | 13.92 | 13.92 | 13.86 | 13.89 | 267700 |
2005-06-13 | 13.80 | 13.89 | 13.72 | 13.84 | 326700 |
2005-06-14 | 13.89 | 13.90 | 13.77 | 13.84 | 330500 |
2005-06-15 | 13.82 | 13.87 | 13.76 | 13.84 | 347600 |
2005-06-16 | 13.84 | 13.92 | 13.75 | 13.83 | 335100 |
2005-06-17 | 13.82 | 13.97 | 13.82 | 13.90 | 345600 |
2005-06-20 | 13.87 | 13.92 | 13.82 | 13.89 | 307000 |
2005-06-21 | 13.85 | 13.90 | 13.80 | 13.86 | 369300 |
2005-06-22 | 13.80 | 13.88 | 13.76 | 13.79 | 373400 |
2005-06-23 | 13.76 | 13.79 | 13.69 | 13.74 | 418700 |
2005-06-24 | 13.78 | 13.80 | 13.62 | 13.65 | 380300 |
2005-06-27 | 13.69 | 13.69 | 13.56 | 13.66 | 393500 |
2005-06-28 | 13.70 | 13.96 | 13.67 | 13.94 | 444900 |
2005-06-29 | 13.91 | 13.97 | 13.86 | 13.97 | 363500 |
2005-06-30 | 13.92 | 13.99 | 13.91 | 13.95 | 361900 |
2005-07-01 | 13.93 | 13.97 | 13.90 | 13.95 | 211100 |
2005-07-05 | 13.95 | 13.95 | 13.89 | 13.92 | 209500 |
2005-07-06 | 13.90 | 13.98 | 13.90 | 13.98 | 336600 |
2005-07-07 | 13.95 | 14.04 | 13.93 | 14.04 | 412100 |
2005-07-08 | 14.05 | 14.25 | 14.05 | 14.16 | 630900 |
2005-07-11 | 14.20 | 14.27 | 14.13 | 14.24 | 536500 |
2005-07-12 | 14.28 | 14.34 | 14.19 | 14.25 | 525000 |
2005-07-13 | 14.20 | 14.32 | 14.17 | 14.23 | 442700 |
2005-07-14 | 14.22 | 14.34 | 14.15 | 14.28 | 378900 |
2005-07-15 | 14.27 | 14.32 | 14.21 | 14.27 | 348400 |
2005-07-18 | 14.25 | 14.29 | 14.17 | 14.25 | 338800 |
2005-07-19 | 14.25 | 14.38 | 14.22 | 14.35 | 420800 |
2005-07-20 | 14.32 | 14.36 | 14.25 | 14.27 | 313000 |
2005-07-21 | 14.31 | 14.34 | 14.15 | 14.25 | 457700 |
2005-07-22 | 14.28 | 14.29 | 14.17 | 14.20 | 329200 |
2005-07-25 | 14.23 | 14.25 | 14.13 | 14.14 | 365800 |
2005-07-26 | 14.19 | 14.30 | 14.13 | 14.29 | 461400 |
2005-07-27 | 14.30 | 14.41 | 14.24 | 14.40 | 388600 |
2005-07-28 | 14.40 | 14.50 | 14.39 | 14.50 | 431900 |
2005-07-29 | 14.56 | 14.57 | 14.46 | 14.47 | 415400 |
2005-08-01 | 14.52 | 14.54 | 14.34 | 14.41 | 309600 |
2005-08-02 | 14.37 | 14.42 | 14.29 | 14.42 | 324700 |
2005-08-03 | 14.43 | 14.46 | 14.34 | 14.42 | 312300 |
2005-08-04 | 14.41 | 14.43 | 14.34 | 14.38 | 274500 |
2005-08-05 | 14.34 | 14.46 | 14.30 | 14.35 | 284000 |
2005-08-08 | 14.32 | 14.39 | 14.11 | 14.12 | 248800 |
2005-08-09 | 14.15 | 14.24 | 14.03 | 14.23 | 323700 |
2005-08-10 | 14.25 | 14.40 | 14.22 | 14.28 | 340200 |
2005-08-11 | 14.17 | 14.32 | 14.17 | 14.27 | 316700 |
2005-08-12 | 14.26 | 14.32 | 14.19 | 14.23 | 230500 |
2005-08-15 | 14.20 | 14.25 | 14.17 | 14.19 | 274400 |
2005-08-16 | 14.20 | 14.23 | 14.11 | 14.16 | 312400 |
2005-08-17 | 14.10 | 14.14 | 14.03 | 14.14 | 257100 |
2005-08-18 | 14.15 | 14.17 | 14.05 | 14.10 | 276900 |
2005-08-19 | 14.14 | 14.14 | 14.02 | 14.09 | 261200 |
2005-08-22 | 14.10 | 14.29 | 14.10 | 14.19 | 309000 |
2005-08-23 | 14.19 | 14.23 | 14.07 | 14.11 | 396900 |
2005-08-24 | 14.12 | 14.20 | 14.05 | 14.06 | 382800 |
2005-08-25 | 14.06 | 14.13 | 14.02 | 14.05 | 352900 |
2005-08-26 | 14.07 | 14.14 | 13.96 | 14.03 | 328000 |
2005-08-29 | 14.04 | 14.27 | 13.99 | 14.27 | 299000 |
2005-08-30 | 14.25 | 14.39 | 14.22 | 14.35 | 455100 |
2005-08-31 | 14.27 | 14.43 | 14.17 | 14.40 | 432300 |
2005-09-01 | 14.39 | 14.44 | 14.25 | 14.26 | 299900 |
2005-09-02 | 14.16 | 14.24 | 14.10 | 14.14 | 284400 |
2005-09-06 | 14.19 | 14.40 | 14.15 | 14.38 | 271900 |
2005-09-07 | 14.39 | 14.40 | 14.29 | 14.38 | 295100 |
2005-09-08 | 14.28 | 14.43 | 14.27 | 14.41 | 300800 |
2005-09-09 | 14.40 | 14.50 | 14.36 | 14.49 | 322200 |
2005-09-12 | 14.46 | 14.49 | 14.36 | 14.39 | 312900 |
2005-09-13 | 14.21 | 14.30 | 14.15 | 14.22 | 346400 |
2005-09-14 | 14.14 | 14.20 | 14.02 | 14.07 | 453600 |
2005-09-15 | 14.06 | 14.12 | 14.02 | 14.07 | 350800 |
2005-09-16 | 14.08 | 14.13 | 14.05 | 14.09 | 253100 |
2005-09-19 | 14.06 | 14.09 | 13.97 | 13.98 | 358700 |
2005-09-20 | 14.02 | 14.02 | 13.87 | 13.90 | 389800 |
2005-09-21 | 13.87 | 13.88 | 13.74 | 13.79 | 504800 |
2005-09-22 | 13.77 | 13.80 | 13.61 | 13.70 | 366700 |
2005-09-23 | 13.70 | 13.80 | 13.59 | 13.80 | 340700 |
2005-09-26 | 13.80 | 13.96 | 13.63 | 13.68 | 378800 |
2005-09-27 | 13.74 | 13.75 | 13.41 | 13.47 | 645600 |
2005-09-28 | 13.51 | 13.87 | 13.49 | 13.87 | 424300 |
2005-09-29 | 13.90 | 14.11 | 13.89 | 14.03 | 363400 |
2005-09-30 | 14.08 | 14.11 | 13.92 | 13.99 | 296200 |
2005-10-03 | 13.93 | 13.99 | 13.87 | 13.99 | 199100 |
2005-10-04 | 13.97 | 14.00 | 13.90 | 13.94 | 215700 |
2005-10-05 | 13.92 | 13.93 | 13.82 | 13.82 | 203000 |
2005-10-06 | 13.84 | 13.84 | 13.60 | 13.65 | 212300 |
2005-10-07 | 13.61 | 13.89 | 13.60 | 13.85 | 195700 |
2005-10-10 | 13.83 | 13.85 | 13.71 | 13.75 | 151000 |
2005-10-11 | 13.74 | 13.86 | 13.73 | 13.78 | 303600 |
2005-10-12 | 13.74 | 13.74 | 13.31 | 13.39 | 307400 |
2005-10-13 | 13.29 | 13.40 | 13.02 | 13.18 | 379600 |
2005-10-14 | 13.18 | 13.63 | 13.18 | 13.62 | 228000 |
2005-10-17 | 13.60 | 13.67 | 13.51 | 13.59 | 200600 |
2005-10-18 | 13.41 | 13.50 | 13.30 | 13.35 | 242600 |
2005-10-19 | 13.28 | 13.46 | 13.15 | 13.44 | 302500 |
2005-10-20 | 13.43 | 13.44 | 13.18 | 13.24 | 249500 |
2005-10-21 | 13.29 | 13.38 | 13.12 | 13.21 | 250700 |
2005-10-24 | 13.25 | 13.50 | 13.22 | 13.45 | 309600 |
2005-10-25 | 13.35 | 13.47 | 13.30 | 13.40 | 326200 |
2005-10-26 | 13.40 | 13.43 | 13.33 | 13.38 | 274200 |
2005-10-27 | 13.38 | 13.47 | 13.25 | 13.46 | 298100 |
2005-10-28 | 13.43 | 13.72 | 13.43 | 13.70 | 284800 |
2005-10-31 | 13.62 | 13.75 | 13.62 | 13.71 | 260100 |
2005-11-01 | 13.63 | 13.69 | 13.54 | 13.62 | 211200 |
2005-11-02 | 13.59 | 13.67 | 13.41 | 13.50 | 290300 |
2005-11-03 | 13.49 | 13.59 | 13.45 | 13.47 | 291800 |
2005-11-04 | 13.40 | 13.43 | 13.30 | 13.39 | 307200 |
2005-11-07 | 13.36 | 13.44 | 13.32 | 13.37 | 286500 |
2005-11-08 | 13.38 | 13.41 | 13.32 | 13.35 | 257700 |
2005-11-09 | 13.34 | 13.36 | 13.20 | 13.24 | 361200 |
2005-11-10 | 13.21 | 13.26 | 13.11 | 13.18 | 427000 |
2005-11-11 | 13.14 | 13.27 | 13.13 | 13.27 | 319500 |
2005-11-14 | 13.15 | 13.23 | 13.06 | 13.12 | 357700 |
2005-11-15 | 13.14 | 13.14 | 12.93 | 12.94 | 428200 |
2005-11-16 | 12.98 | 13.08 | 12.95 | 13.04 | 476400 |
2005-11-17 | 13.04 | 13.13 | 12.93 | 13.01 | 611400 |
2005-11-18 | 13.00 | 13.31 | 13.00 | 13.25 | 539200 |
2005-11-21 | 13.16 | 13.24 | 13.12 | 13.20 | 389500 |
2005-11-22 | 13.20 | 13.20 | 13.03 | 13.12 | 459400 |
2005-11-23 | 13.08 | 13.19 | 13.02 | 13.18 | 429500 |
2005-11-25 | 13.16 | 13.28 | 13.12 | 13.28 | 176500 |
2005-11-28 | 13.20 | 13.28 | 13.11 | 13.16 | 448900 |
2005-11-29 | 13.20 | 13.23 | 13.11 | 13.17 | 491800 |
2005-11-30 | 13.10 | 13.21 | 13.08 | 13.20 | 621800 |
2005-12-01 | 13.18 | 13.26 | 13.16 | 13.26 | 527500 |
2005-12-02 | 13.16 | 13.25 | 13.16 | 13.24 | 311700 |
2005-12-05 | 13.16 | 13.23 | 13.06 | 13.10 | 416400 |
2005-12-06 | 13.06 | 13.12 | 13.03 | 13.07 | 610400 |
2005-12-07 | 13.05 | 13.09 | 13.00 | 13.07 | 508700 |
2005-12-08 | 13.01 | 13.07 | 13.00 | 13.07 | 448600 |
2005-12-09 | 13.05 | 13.11 | 13.01 | 13.11 | 432300 |
2005-12-12 | 13.06 | 13.14 | 12.95 | 12.99 | 580200 |
2005-12-13 | 12.86 | 12.98 | 12.79 | 12.96 | 746800 |
2005-12-14 | 12.91 | 12.94 | 12.82 | 12.88 | 826900 |
2005-12-15 | 12.88 | 13.01 | 12.85 | 12.98 | 656800 |
2005-12-16 | 12.95 | 13.06 | 12.92 | 12.99 | 563800 |
2005-12-19 | 13.04 | 13.08 | 12.93 | 12.97 | 674500 |
2005-12-20 | 12.97 | 12.98 | 12.80 | 12.92 | 755300 |
2005-12-21 | 12.94 | 13.09 | 12.93 | 13.06 | 914200 |
2005-12-22 | 13.09 | 13.36 | 13.08 | 13.32 | 972400 |
2005-12-23 | 13.31 | 13.43 | 13.26 | 13.43 | 538700 |
2005-12-27 | 13.47 | 13.48 | 13.30 | 13.42 | 603000 |
2005-12-28 | 13.31 | 13.53 | 13.21 | 13.48 | 603400 |
2005-12-29 | 13.46 | 13.53 | 13.32 | 13.45 | 553000 |
2005-12-30 | 13.36 | 13.51 | 13.22 | 13.51 | 613100 |
2006-01-03 | 13.55 | 13.74 | 13.45 | 13.71 | 442300 |
2006-01-04 | 13.70 | 13.87 | 13.67 | 13.82 | 474300 |
2006-01-05 | 13.81 | 13.85 | 13.70 | 13.71 | 351900 |
2006-01-06 | 13.66 | 13.79 | 13.64 | 13.76 | 371900 |
2006-01-09 | 13.77 | 14.05 | 13.73 | 14.01 | 600600 |
2006-01-10 | 13.97 | 14.04 | 13.85 | 14.04 | 372500 |
2006-01-11 | 14.44 | 14.44 | 13.96 | 14.08 | 490400 |
2006-01-12 | 14.04 | 14.11 | 13.90 | 13.97 | 438400 |
2006-01-13 | 14.06 | 14.08 | 13.98 | 14.06 | 343600 |
2006-01-17 | 14.04 | 14.15 | 14.00 | 14.05 | 448800 |
2006-01-18 | 13.98 | 14.14 | 13.95 | 14.14 | 477300 |
2006-01-19 | 14.10 | 14.14 | 14.03 | 14.05 | 447300 |
2006-01-20 | 13.98 | 14.08 | 13.84 | 13.92 | 476600 |
2006-01-23 | 13.94 | 13.99 | 13.83 | 13.86 | 396700 |
2006-01-24 | 13.83 | 13.95 | 13.82 | 13.89 | 373000 |
2006-01-25 | 13.92 | 13.99 | 13.84 | 13.88 | 356000 |
2006-01-26 | 13.97 | 13.99 | 13.87 | 13.91 | 433500 |
2006-01-27 | 13.88 | 13.98 | 13.87 | 13.98 | 337900 |
2006-01-30 | 13.98 | 14.00 | 13.93 | 14.00 | 250900 |
2006-01-31 | 13.99 | 14.07 | 13.95 | 14.04 | 392900 |
2006-02-01 | 14.00 | 14.08 | 13.96 | 14.01 | 354500 |
2006-02-02 | 14.00 | 14.06 | 13.90 | 13.97 | 313000 |
2006-02-03 | 13.98 | 14.00 | 13.88 | 13.91 | 288800 |
2006-02-06 | 13.94 | 14.04 | 13.91 | 14.01 | 246300 |
2006-02-07 | 14.03 | 14.08 | 13.94 | 14.00 | 318300 |
2006-02-08 | 14.05 | 14.05 | 13.91 | 13.97 | 397000 |
2006-02-09 | 13.92 | 13.93 | 13.81 | 13.93 | 309300 |
2006-02-10 | 13.95 | 13.95 | 13.83 | 13.92 | 273900 |
2006-02-13 | 13.94 | 13.96 | 13.82 | 13.95 | 270800 |
2006-02-14 | 13.97 | 14.07 | 13.93 | 14.00 | 456600 |
2006-02-15 | 14.05 | 14.10 | 14.01 | 14.09 | 302200 |
2006-02-16 | 14.10 | 14.11 | 14.00 | 14.02 | 380800 |
2006-02-17 | 14.05 | 14.15 | 14.00 | 14.07 | 356800 |
2006-02-21 | 14.07 | 14.18 | 14.05 | 14.12 | 434700 |
2006-02-22 | 14.14 | 14.22 | 14.09 | 14.22 | 442700 |
2006-02-23 | 14.22 | 14.28 | 14.12 | 14.26 | 394000 |
2006-02-24 | 14.22 | 14.25 | 14.09 | 14.22 | 383800 |
2006-02-27 | 14.26 | 14.29 | 14.17 | 14.19 | 328700 |
2006-02-28 | 14.18 | 14.30 | 14.18 | 14.27 | 392700 |
2006-03-01 | 14.25 | 14.30 | 14.24 | 14.30 | 355700 |
2006-03-02 | 14.29 | 14.32 | 14.20 | 14.20 | 374100 |
2006-03-03 | 14.23 | 14.29 | 14.16 | 14.21 | 376800 |
2006-03-06 | 14.27 | 14.28 | 14.10 | 14.10 | 363300 |
2006-03-07 | 14.08 | 14.13 | 14.00 | 14.13 | 286300 |
2006-03-08 | 14.05 | 14.20 | 13.97 | 14.15 | 334700 |
2006-03-09 | 14.00 | 14.09 | 13.95 | 14.06 | 333000 |
2006-03-10 | 14.03 | 14.07 | 13.92 | 13.99 | 312900 |
2006-03-13 | 13.98 | 14.00 | 13.81 | 13.90 | 348300 |
2006-03-14 | 13.87 | 14.00 | 13.84 | 13.95 | 360900 |
2006-03-15 | 13.96 | 14.06 | 13.88 | 14.06 | 265800 |
2006-03-16 | 14.09 | 14.14 | 14.02 | 14.06 | 346300 |
2006-03-17 | 14.01 | 14.14 | 14.00 | 14.14 | 336500 |
2006-03-20 | 14.14 | 14.20 | 14.04 | 14.12 | 374600 |
2006-03-21 | 14.14 | 14.21 | 14.10 | 14.20 | 348100 |
2006-03-22 | 14.21 | 14.30 | 14.15 | 14.28 | 349500 |
2006-03-23 | 14.24 | 14.31 | 14.20 | 14.27 | 430900 |
2006-03-24 | 14.26 | 14.29 | 14.18 | 14.24 | 430600 |
2006-03-27 | 14.27 | 14.27 | 14.08 | 14.11 | 375500 |
2006-03-28 | 14.06 | 14.16 | 14.02 | 14.03 | 402500 |
2006-03-29 | 14.05 | 14.10 | 13.96 | 14.10 | 402400 |
2006-03-30 | 14.08 | 14.08 | 13.97 | 14.02 | 390600 |
2006-03-31 | 13.96 | 14.08 | 13.96 | 14.04 | 314700 |
2006-04-03 | 13.98 | 14.10 | 13.98 | 14.09 | 254100 |
2006-04-04 | 14.06 | 14.08 | 14.00 | 14.08 | 332800 |
2006-04-05 | 14.09 | 14.15 | 14.05 | 14.14 | 265300 |
2006-04-06 | 14.12 | 14.13 | 14.05 | 14.09 | 297800 |
2006-04-07 | 14.09 | 14.14 | 14.05 | 14.08 | 331600 |
2006-04-10 | 14.08 | 14.11 | 13.98 | 14.07 | 309700 |
2006-04-11 | 14.01 | 14.01 | 13.84 | 13.87 | 344000 |
2006-04-12 | 13.93 | 13.93 | 13.75 | 13.90 | 354900 |
2006-04-13 | 13.85 | 13.91 | 13.72 | 13.91 | 333400 |
2006-04-17 | 13.93 | 13.96 | 13.73 | 13.77 | 243000 |
2006-04-18 | 13.79 | 13.88 | 13.75 | 13.88 | 292000 |
2006-04-19 | 13.78 | 13.94 | 13.78 | 13.93 | 317900 |
2006-04-20 | 13.94 | 14.06 | 13.92 | 14.00 | 377500 |
2006-04-21 | 14.09 | 14.10 | 13.94 | 14.00 | 353000 |
2006-04-24 | 14.04 | 14.10 | 13.92 | 14.10 | 435600 |
2006-04-25 | 14.07 | 14.10 | 13.95 | 14.05 | 364200 |
2006-04-26 | 14.05 | 14.05 | 13.87 | 13.97 | 472000 |
2006-04-27 | 13.93 | 14.00 | 13.81 | 13.93 | 329400 |
2006-04-28 | 13.93 | 13.96 | 13.85 | 13.89 | 311800 |
2006-05-01 | 13.91 | 13.95 | 13.86 | 13.89 | 245500 |
2006-05-02 | 13.88 | 13.97 | 13.85 | 13.91 | 335400 |
2006-05-03 | 13.91 | 13.95 | 13.85 | 13.87 | 329700 |
2006-05-04 | 13.90 | 13.98 | 13.87 | 13.98 | 338800 |
2006-05-05 | 13.98 | 14.10 | 13.96 | 14.08 | 276800 |
2006-05-08 | 14.10 | 14.10 | 14.02 | 14.09 | 292600 |
2006-05-09 | 14.05 | 14.07 | 13.96 | 14.06 | 357200 |
2006-05-10 | 14.01 | 14.04 | 13.96 | 13.98 | 357300 |
2006-05-11 | 13.97 | 13.99 | 13.86 | 13.98 | 307200 |
2006-05-12 | 13.98 | 14.00 | 13.88 | 13.94 | 281400 |
2006-05-15 | 13.95 | 13.95 | 13.81 | 13.83 | 282700 |
2006-05-16 | 13.85 | 13.88 | 13.76 | 13.81 | 324700 |
2006-05-17 | 13.80 | 13.86 | 13.76 | 13.85 | 485000 |
2006-05-18 | 13.87 | 13.88 | 13.80 | 13.88 | 303800 |
2006-05-19 | 13.86 | 13.87 | 13.80 | 13.85 | 238700 |
2006-05-22 | 13.86 | 13.86 | 13.68 | 13.74 | 385000 |
2006-05-23 | 13.78 | 13.81 | 13.73 | 13.77 | 295700 |
2006-05-24 | 13.78 | 13.78 | 13.51 | 13.67 | 387800 |
2006-05-25 | 13.76 | 13.82 | 13.61 | 13.80 | 226700 |
2006-05-26 | 13.78 | 13.91 | 13.78 | 13.91 | 142100 |
2006-05-30 | 13.90 | 13.90 | 13.82 | 13.90 | 249600 |
2006-05-31 | 13.90 | 14.04 | 13.86 | 13.94 | 310700 |
2006-06-01 | 13.97 | 14.01 | 13.91 | 14.01 | 224500 |
2006-06-02 | 14.04 | 14.13 | 13.97 | 14.08 | 280600 |
2006-06-05 | 14.08 | 14.08 | 13.98 | 14.02 | 238700 |
2006-06-06 | 14.01 | 14.06 | 13.93 | 14.03 | 256500 |
2006-06-07 | 14.06 | 14.08 | 13.94 | 14.08 | 318500 |
2006-06-08 | 13.98 | 14.00 | 13.81 | 13.98 | 325600 |
2006-06-09 | 14.05 | 14.05 | 13.90 | 13.98 | 182800 |
2006-06-12 | 13.93 | 13.96 | 13.81 | 13.85 | 248400 |
2006-06-13 | 13.85 | 13.85 | 13.60 | 13.67 | 339900 |
2006-06-14 | 13.60 | 13.62 | 13.53 | 13.60 | 321300 |
2006-06-15 | 13.55 | 13.74 | 13.52 | 13.72 | 314900 |
2006-06-16 | 13.68 | 13.82 | 13.58 | 13.79 | 301700 |
2006-06-19 | 13.80 | 13.83 | 13.74 | 13.83 | 269000 |
2006-06-20 | 13.79 | 13.82 | 13.73 | 13.80 | 310400 |
2006-06-21 | 13.81 | 13.90 | 13.77 | 13.89 | 334600 |
2006-06-22 | 13.90 | 13.91 | 13.81 | 13.85 | 369700 |
2006-06-23 | 13.84 | 13.90 | 13.77 | 13.86 | 314600 |
2006-06-26 | 13.85 | 13.95 | 13.81 | 13.89 | 249900 |
2006-06-27 | 13.89 | 13.92 | 13.81 | 13.90 | 290000 |
2006-06-28 | 13.87 | 13.92 | 13.81 | 13.89 | 207300 |
2006-06-29 | 13.82 | 13.94 | 13.80 | 13.94 | 242500 |
2006-06-30 | 13.95 | 14.00 | 13.87 | 13.97 | 212800 |
2006-07-03 | 13.97 | 13.98 | 13.90 | 13.95 | 83500 |
2006-07-05 | 13.88 | 13.93 | 13.79 | 13.93 | 235000 |
2006-07-06 | 13.93 | 14.00 | 13.93 | 14.00 | 221100 |
2006-07-07 | 14.00 | 14.00 | 13.94 | 13.99 | 250600 |
2006-07-10 | 14.01 | 14.02 | 13.87 | 14.00 | 275000 |
2006-07-11 | 13.93 | 14.02 | 13.88 | 14.02 | 271900 |
2006-07-12 | 14.04 | 14.04 | 13.92 | 13.96 | 264200 |
2006-07-13 | 13.92 | 13.92 | 13.80 | 13.86 | 280300 |
2006-07-14 | 13.84 | 13.87 | 13.60 | 13.60 | 230400 |
2006-07-17 | 13.62 | 13.75 | 13.59 | 13.71 | 278800 |
2006-07-18 | 13.80 | 13.88 | 13.74 | 13.88 | 286600 |
2006-07-19 | 13.93 | 14.00 | 13.90 | 14.00 | 285600 |
2006-07-20 | 14.01 | 14.04 | 13.97 | 14.04 | 299900 |
2006-07-21 | 14.04 | 14.07 | 13.97 | 14.04 | 280800 |
2006-07-24 | 13.98 | 14.08 | 13.95 | 14.08 | 401700 |
2006-07-25 | 14.08 | 14.09 | 14.00 | 14.09 | 371100 |
2006-07-26 | 14.09 | 14.14 | 14.04 | 14.14 | 339700 |
2006-07-27 | 14.14 | 14.20 | 14.10 | 14.17 | 301100 |
2006-07-28 | 14.15 | 14.17 | 14.10 | 14.16 | 238100 |
2006-07-31 | 14.14 | 14.20 | 14.11 | 14.20 | 255000 |
2006-08-01 | 14.16 | 14.22 | 14.15 | 14.22 | 322400 |
2006-08-02 | 14.22 | 14.24 | 14.17 | 14.23 | 279900 |
2006-08-03 | 14.22 | 14.25 | 14.09 | 14.24 | 314100 |
2006-08-04 | 14.25 | 14.29 | 14.20 | 14.25 | 287200 |
2006-08-07 | 14.25 | 14.25 | 14.15 | 14.19 | 270300 |
2006-08-08 | 14.23 | 14.25 | 14.10 | 14.15 | 343300 |
2006-08-09 | 13.98 | 14.13 | 13.98 | 14.12 | 283900 |
2006-08-10 | 14.10 | 14.21 | 14.07 | 14.17 | 240800 |
2006-08-11 | 14.17 | 14.21 | 14.08 | 14.20 | 258300 |
2006-08-14 | 14.25 | 14.30 | 14.19 | 14.23 | 313900 |
2006-08-15 | 14.29 | 14.35 | 14.25 | 14.34 | 358600 |
2006-08-16 | 14.35 | 14.40 | 14.29 | 14.39 | 356900 |
2006-08-17 | 14.31 | 14.44 | 14.31 | 14.43 | 406400 |
2006-08-18 | 14.33 | 14.45 | 14.33 | 14.45 | 419400 |
2006-08-21 | 14.45 | 14.45 | 14.37 | 14.44 | 353400 |
2006-08-22 | 14.41 | 14.45 | 14.39 | 14.45 | 394500 |
2006-08-23 | 14.45 | 14.46 | 14.35 | 14.40 | 310300 |
2006-08-24 | 14.40 | 14.44 | 14.33 | 14.40 | 333600 |
2006-08-25 | 14.45 | 14.45 | 14.22 | 14.34 | 365200 |
2006-08-28 | 14.36 | 14.48 | 14.30 | 14.48 | 377500 |
2006-08-29 | 14.50 | 14.51 | 14.35 | 14.40 | 371400 |
2006-08-30 | 14.43 | 14.48 | 14.39 | 14.48 | 284600 |
2006-08-31 | 14.50 | 14.56 | 14.46 | 14.56 | 319700 |
2006-09-01 | 14.56 | 14.59 | 14.53 | 14.59 | 268300 |
2006-09-05 | 14.60 | 14.60 | 14.43 | 14.46 | 412300 |
2006-09-06 | 14.46 | 14.46 | 14.35 | 14.38 | 296100 |
2006-09-07 | 14.21 | 14.31 | 14.20 | 14.30 | 351500 |
2006-09-08 | 14.33 | 14.51 | 14.28 | 14.48 | 278200 |
2006-09-11 | 14.48 | 14.48 | 14.35 | 14.47 | 328100 |
2006-09-12 | 14.47 | 14.57 | 14.46 | 14.55 | 375300 |
2006-09-13 | 14.55 | 14.59 | 14.43 | 14.49 | 448100 |
2006-09-14 | 14.52 | 14.52 | 14.36 | 14.44 | 312100 |
2006-09-15 | 14.49 | 14.51 | 14.42 | 14.50 | 410000 |
2006-09-18 | 14.50 | 14.57 | 14.42 | 14.57 | 435900 |
2006-09-19 | 14.65 | 14.69 | 14.55 | 14.65 | 449700 |
2006-09-20 | 14.70 | 14.70 | 14.55 | 14.70 | 341300 |
2006-09-21 | 14.70 | 14.70 | 14.55 | 14.64 | 456500 |
2006-09-22 | 14.67 | 14.67 | 14.51 | 14.60 | 363300 |
2006-09-25 | 14.60 | 14.75 | 14.58 | 14.75 | 421400 |
2006-09-26 | 14.78 | 14.79 | 14.60 | 14.66 | 541000 |
2006-09-27 | 14.72 | 14.73 | 14.63 | 14.73 | 367000 |
2006-09-28 | 14.75 | 14.77 | 14.65 | 14.73 | 358100 |
2006-09-29 | 14.73 | 14.84 | 14.69 | 14.81 | 432000 |
2006-10-02 | 14.81 | 14.82 | 14.73 | 14.78 | 241100 |
2006-10-03 | 14.78 | 14.79 | 14.65 | 14.70 | 325000 |
2006-10-04 | 14.70 | 14.79 | 14.65 | 14.75 | 329200 |
2006-10-05 | 14.79 | 14.84 | 14.72 | 14.83 | 336500 |
2006-10-06 | 14.83 | 14.84 | 14.76 | 14.84 | 287100 |
2006-10-09 | 14.84 | 14.90 | 14.77 | 14.90 | 287400 |
2006-10-10 | 14.88 | 14.88 | 14.60 | 14.69 | 440200 |
2006-10-11 | 14.75 | 14.79 | 14.71 | 14.79 | 354400 |
2006-10-12 | 14.79 | 14.87 | 14.78 | 14.87 | 374500 |
2006-10-13 | 14.87 | 14.90 | 14.83 | 14.90 | 363900 |
2006-10-16 | 14.90 | 14.93 | 14.85 | 14.93 | 359500 |
2006-10-17 | 14.93 | 14.93 | 14.80 | 14.93 | 377500 |
2006-10-18 | 14.93 | 14.94 | 14.85 | 14.93 | 518900 |
2006-10-19 | 14.90 | 15.00 | 14.88 | 15.00 | 462300 |
2006-10-20 | 15.00 | 15.00 | 14.91 | 14.95 | 318800 |
2006-10-23 | 14.95 | 14.99 | 14.91 | 14.99 | 293100 |
2006-10-24 | 14.99 | 15.00 | 14.93 | 14.99 | 519300 |
2006-10-25 | 15.00 | 15.01 | 14.91 | 14.93 | 427300 |
2006-10-26 | 14.93 | 14.97 | 14.88 | 14.97 | 500100 |
2006-10-27 | 14.97 | 14.98 | 14.90 | 14.94 | 297400 |
2006-10-30 | 14.94 | 14.98 | 14.91 | 14.96 | 308200 |
2006-10-31 | 14.96 | 14.96 | 14.81 | 14.91 | 412600 |
2006-11-01 | 14.95 | 14.95 | 14.75 | 14.79 | 372900 |
2006-11-02 | 14.79 | 14.84 | 14.69 | 14.80 | 315200 |
2006-11-03 | 14.80 | 14.89 | 14.78 | 14.85 | 330000 |
2006-11-06 | 14.87 | 14.99 | 14.87 | 14.97 | 324000 |
2006-11-07 | 14.97 | 14.99 | 14.92 | 14.98 | 349500 |
2006-11-08 | 14.98 | 14.98 | 14.87 | 14.92 | 345600 |
2006-11-09 | 14.87 | 14.88 | 14.76 | 14.79 | 432700 |
2006-11-10 | 14.80 | 14.84 | 14.77 | 14.83 | 285300 |
2006-11-13 | 14.83 | 14.86 | 14.76 | 14.85 | 344100 |
2006-11-14 | 14.85 | 14.97 | 14.82 | 14.97 | 389900 |
2006-11-15 | 14.97 | 14.99 | 14.92 | 14.96 | 338800 |
2006-11-16 | 14.99 | 14.99 | 14.89 | 14.94 | 330700 |
2006-11-17 | 14.95 | 14.98 | 14.87 | 14.97 | 425500 |
2006-11-20 | 14.99 | 15.00 | 14.94 | 15.00 | 472100 |
2006-11-21 | 15.00 | 15.12 | 14.94 | 15.12 | 519400 |
2006-11-22 | 15.12 | 15.35 | 15.09 | 15.27 | 714300 |
2006-11-24 | 15.39 | 15.40 | 15.25 | 15.31 | 281500 |
2006-11-27 | 15.31 | 15.38 | 14.99 | 15.25 | 810500 |
2006-11-28 | 15.22 | 15.41 | 15.21 | 15.33 | 536500 |
2006-11-29 | 15.38 | 15.40 | 15.22 | 15.30 | 465400 |
2006-11-30 | 15.30 | 15.37 | 15.22 | 15.33 | 385900 |
2006-12-01 | 15.33 | 15.42 | 15.29 | 15.35 | 409200 |
2006-12-04 | 15.29 | 15.40 | 15.25 | 15.37 | 377600 |
2006-12-05 | 15.35 | 15.38 | 15.21 | 15.24 | 392400 |
2006-12-06 | 15.28 | 15.30 | 15.19 | 15.28 | 405100 |
2006-12-07 | 15.32 | 15.33 | 15.23 | 15.30 | 323000 |
2006-12-08 | 15.33 | 15.39 | 15.30 | 15.37 | 302300 |
2006-12-11 | 15.37 | 15.50 | 15.37 | 15.50 | 293100 |
2006-12-12 | 15.50 | 15.55 | 15.43 | 15.48 | 496300 |
2006-12-13 | 15.50 | 15.57 | 15.47 | 15.57 | 315700 |
2006-12-14 | 15.55 | 15.59 | 15.41 | 15.56 | 423200 |
2006-12-15 | 15.60 | 15.75 | 15.49 | 15.70 | 399800 |
2006-12-18 | 15.76 | 15.85 | 15.55 | 15.63 | 410600 |
2006-12-19 | 15.59 | 15.67 | 15.47 | 15.59 | 354900 |
2006-12-20 | 15.61 | 15.69 | 15.56 | 15.65 | 322100 |
2006-12-21 | 15.70 | 15.71 | 15.52 | 15.54 | 295000 |
2006-12-22 | 15.54 | 15.57 | 15.47 | 15.56 | 218300 |
2006-12-26 | 15.56 | 15.74 | 15.53 | 15.74 | 163400 |
2006-12-27 | 15.69 | 15.70 | 15.52 | 15.60 | 209800 |
2006-12-28 | 15.60 | 15.63 | 15.55 | 15.58 | 230800 |
2006-12-29 | 15.63 | 15.75 | 15.61 | 15.64 | 213800 |
2007-01-03 | 15.53 | 15.59 | 15.50 | 15.56 | 505100 |
2007-01-04 | 15.56 | 15.59 | 15.51 | 15.59 | 366800 |
2007-01-05 | 15.59 | 15.63 | 15.52 | 15.61 | 487700 |
2007-01-08 | 15.59 | 15.65 | 15.53 | 15.63 | 423900 |
2007-01-09 | 15.56 | 15.65 | 15.44 | 15.61 | 415600 |
2007-01-10 | 15.60 | 15.61 | 15.50 | 15.57 | 450100 |
2007-01-11 | 15.57 | 15.57 | 15.48 | 15.54 | 350900 |
2007-01-12 | 15.56 | 15.59 | 15.49 | 15.52 | 301400 |
2007-01-16 | 15.49 | 15.59 | 15.43 | 15.54 | 417000 |
2007-01-17 | 15.54 | 15.70 | 15.52 | 15.68 | 382700 |
2007-01-18 | 15.68 | 15.72 | 15.55 | 15.62 | 376500 |
2007-01-19 | 15.65 | 15.73 | 15.62 | 15.70 | 314800 |
2007-01-22 | 15.67 | 15.74 | 15.35 | 15.50 | 528100 |
2007-01-23 | 15.55 | 15.55 | 15.38 | 15.45 | 450300 |
2007-01-24 | 15.45 | 15.47 | 15.36 | 15.43 | 498600 |
2007-01-25 | 15.40 | 15.42 | 15.23 | 15.27 | 468200 |
2007-01-26 | 15.30 | 15.47 | 15.22 | 15.47 | 344300 |
2007-01-29 | 15.47 | 15.49 | 15.38 | 15.47 | 282800 |
2007-01-30 | 15.47 | 15.55 | 15.43 | 15.49 | 366500 |
2007-01-31 | 15.46 | 15.50 | 15.40 | 15.49 | 295600 |
2007-02-01 | 15.49 | 15.53 | 15.42 | 15.51 | 344600 |
2007-02-02 | 15.51 | 15.56 | 15.46 | 15.53 | 288500 |
2007-02-05 | 15.49 | 15.71 | 15.49 | 15.71 | 282700 |
2007-02-06 | 15.50 | 15.71 | 15.34 | 15.63 | 398000 |
2007-02-07 | 15.64 | 15.66 | 15.47 | 15.54 | 404700 |
2007-02-08 | 15.47 | 15.48 | 15.35 | 15.48 | 316800 |
2007-02-09 | 15.46 | 15.47 | 15.32 | 15.38 | 267600 |
2007-02-12 | 15.38 | 15.38 | 15.03 | 15.22 | 434469 |
2007-02-13 | 15.22 | 15.25 | 15.12 | 15.22 | 412870 |
2007-02-14 | 15.25 | 15.27 | 15.16 | 15.26 | 419381 |
2007-02-15 | 15.26 | 15.35 | 15.21 | 15.29 | 352700 |
2007-02-16 | 15.29 | 15.32 | 15.16 | 15.32 | 466000 |
2007-02-20 | 15.25 | 15.34 | 15.20 | 15.30 | 443900 |
2007-02-21 | 15.25 | 15.30 | 15.15 | 15.25 | 459400 |
2007-02-22 | 15.16 | 15.24 | 15.06 | 15.13 | 481000 |
2007-02-23 | 15.13 | 15.28 | 15.09 | 15.25 | 368900 |
2007-02-26 | 15.27 | 15.34 | 15.20 | 15.34 | 277289 |
2007-02-27 | 15.32 | 15.32 | 12.00 | 14.77 | 897900 |
2007-02-28 | 14.86 | 15.00 | 14.80 | 14.99 | 437600 |
2007-03-01 | 14.95 | 14.95 | 14.62 | 14.77 | 456425 |
2007-03-02 | 14.77 | 14.83 | 14.61 | 14.83 | 374400 |
2007-03-05 | 14.74 | 14.84 | 14.61 | 14.64 | 301800 |
2007-03-06 | 14.69 | 14.78 | 14.63 | 14.78 | 345200 |
2007-03-07 | 14.81 | 14.87 | 14.69 | 14.74 | 434400 |
2007-03-08 | 14.70 | 14.72 | 14.60 | 14.69 | 305100 |
2007-03-09 | 14.75 | 14.78 | 14.68 | 14.76 | 229300 |
2007-03-12 | 14.77 | 14.83 | 14.73 | 14.82 | 319600 |
2007-03-13 | 14.78 | 14.84 | 14.55 | 14.64 | 389300 |
2007-03-14 | 14.65 | 14.69 | 14.45 | 14.69 | 254100 |
2007-03-15 | 14.73 | 14.87 | 14.67 | 14.83 | 283600 |
2007-03-16 | 14.86 | 14.93 | 14.82 | 14.86 | 285900 |
2007-03-19 | 14.79 | 15.10 | 14.79 | 15.07 | 310200 |
2007-03-20 | 15.07 | 15.19 | 15.04 | 15.19 | 322900 |
2007-03-21 | 15.17 | 15.26 | 15.07 | 15.26 | 305500 |
2007-03-22 | 15.24 | 15.35 | 15.21 | 15.34 | 333600 |
2007-03-23 | 15.34 | 15.40 | 15.05 | 15.20 | 481700 |
2007-03-26 | 15.19 | 15.20 | 15.06 | 15.15 | 309900 |
2007-03-27 | 15.15 | 15.19 | 15.04 | 15.09 | 384800 |
2007-03-28 | 15.09 | 15.13 | 15.03 | 15.09 | 285100 |
2007-03-29 | 15.15 | 15.19 | 15.03 | 15.07 | 210200 |
2007-03-30 | 15.09 | 15.14 | 15.04 | 15.10 | 224900 |
2007-04-02 | 15.09 | 15.13 | 15.05 | 15.10 | 191100 |
2007-04-03 | 15.13 | 15.21 | 15.11 | 15.21 | 289000 |
2007-04-04 | 15.16 | 15.26 | 15.16 | 15.24 | 244500 |
2007-04-05 | 15.20 | 15.35 | 15.17 | 15.34 | 250800 |
2007-04-09 | 15.31 | 15.35 | 15.25 | 15.31 | 223000 |
2007-04-10 | 15.21 | 15.28 | 15.18 | 15.28 | 254200 |
2007-04-11 | 15.28 | 15.30 | 15.07 | 15.11 | 354700 |
2007-04-12 | 15.10 | 15.20 | 15.08 | 15.19 | 346400 |
2007-04-13 | 15.19 | 15.30 | 15.19 | 15.30 | 240600 |
2007-04-16 | 15.35 | 15.40 | 15.30 | 15.34 | 353100 |
2007-04-17 | 15.36 | 15.42 | 15.32 | 15.40 | 348000 |
2007-04-18 | 15.40 | 15.76 | 15.40 | 15.45 | 296200 |
2007-04-19 | 15.44 | 15.54 | 15.37 | 15.53 | 315600 |
2007-04-20 | 15.57 | 15.60 | 15.42 | 15.55 | 395200 |
2007-04-23 | 15.55 | 15.56 | 15.40 | 15.46 | 306000 |
2007-04-24 | 15.49 | 15.50 | 15.40 | 15.50 | 310500 |
2007-04-25 | 15.52 | 15.53 | 15.44 | 15.53 | 415800 |
2007-04-26 | 15.50 | 15.54 | 15.48 | 15.52 | 285300 |
2007-04-27 | 15.52 | 15.55 | 15.45 | 15.55 | 349000 |
2007-04-30 | 15.50 | 15.59 | 15.37 | 15.47 | 280600 |
2007-05-01 | 15.46 | 15.47 | 15.28 | 15.40 | 366000 |
2007-05-02 | 15.40 | 15.45 | 15.34 | 15.40 | 295900 |
2007-05-03 | 15.40 | 15.43 | 15.37 | 15.41 | 345600 |
2007-05-04 | 15.41 | 15.46 | 15.38 | 15.42 | 400800 |
2007-05-07 | 15.42 | 15.45 | 15.38 | 15.43 | 298500 |
2007-05-08 | 15.45 | 15.57 | 15.42 | 15.57 | 342000 |
2007-05-09 | 15.45 | 15.51 | 15.40 | 15.49 | 349900 |
2007-05-10 | 15.49 | 15.50 | 15.30 | 15.36 | 387100 |
2007-05-11 | 15.38 | 15.41 | 15.31 | 15.41 | 375400 |
2007-05-14 | 15.43 | 15.50 | 15.38 | 15.50 | 395700 |
2007-05-15 | 15.50 | 15.55 | 15.48 | 15.49 | 382500 |
2007-05-16 | 15.53 | 15.56 | 15.43 | 15.56 | 357500 |
2007-05-17 | 15.56 | 15.63 | 15.51 | 15.63 | 340100 |
2007-05-18 | 15.59 | 15.70 | 15.59 | 15.70 | 355200 |
2007-05-21 | 15.73 | 15.75 | 15.65 | 15.69 | 361600 |
2007-05-22 | 15.70 | 15.74 | 15.65 | 15.74 | 351800 |
2007-05-23 | 15.70 | 15.75 | 15.60 | 15.65 | 437700 |
2007-05-24 | 15.80 | 15.80 | 15.29 | 15.38 | 415500 |
2007-05-25 | 15.38 | 15.47 | 15.35 | 15.47 | 270400 |
2007-05-29 | 15.47 | 15.61 | 15.47 | 15.59 | 259800 |
2007-05-30 | 15.55 | 15.58 | 15.48 | 15.58 | 259000 |
2007-05-31 | 15.58 | 15.65 | 15.52 | 15.56 | 303200 |
2007-06-01 | 15.56 | 15.62 | 15.55 | 15.62 | 253600 |
2007-06-04 | 15.60 | 15.76 | 15.57 | 15.63 | 343300 |
2007-06-05 | 15.63 | 15.67 | 15.55 | 15.65 | 350000 |
2007-06-06 | 15.63 | 15.63 | 15.48 | 15.56 | 371600 |
2007-06-07 | 15.50 | 15.50 | 14.78 | 14.98 | 761900 |
2007-06-08 | 14.98 | 15.20 | 14.85 | 15.17 | 417773 |
2007-06-11 | 15.12 | 15.16 | 15.03 | 15.14 | 354700 |
2007-06-12 | 15.07 | 15.13 | 14.91 | 14.99 | 382400 |
2007-06-13 | 15.08 | 15.20 | 15.00 | 15.14 | 485300 |
2007-06-14 | 15.21 | 15.23 | 15.11 | 15.23 | 490900 |
2007-06-15 | 15.29 | 15.34 | 15.25 | 15.29 | 283000 |
2007-06-18 | 15.30 | 15.32 | 15.21 | 15.29 | 372900 |
2007-06-19 | 15.29 | 15.45 | 15.23 | 15.45 | 396400 |
2007-06-20 | 15.45 | 15.45 | 15.16 | 15.26 | 430300 |
2007-06-21 | 15.34 | 15.34 | 15.21 | 15.29 | 384800 |
2007-06-22 | 15.29 | 15.29 | 14.99 | 15.08 | 279100 |
2007-06-25 | 15.08 | 15.08 | 14.85 | 14.87 | 388200 |
2007-06-26 | 14.87 | 14.98 | 14.79 | 14.89 | 451900 |
2007-06-27 | 14.89 | 15.12 | 14.78 | 15.12 | 373200 |
2007-06-28 | 15.11 | 15.24 | 15.05 | 15.24 | 274500 |
2007-06-29 | 15.30 | 15.34 | 15.02 | 15.13 | 254900 |
2007-07-02 | 15.11 | 15.26 | 15.11 | 15.25 | 206700 |
2007-07-03 | 15.28 | 15.50 | 15.24 | 15.36 | 159400 |
2007-07-05 | 15.36 | 15.48 | 15.15 | 15.48 | 255100 |
2007-07-06 | 15.46 | 15.50 | 15.31 | 15.48 | 225500 |
2007-07-09 | 15.46 | 15.54 | 15.44 | 15.51 | 215300 |
2007-07-10 | 15.34 | 15.42 | 15.18 | 15.24 | 286900 |
2007-07-11 | 15.18 | 15.26 | 15.10 | 15.16 | 279200 |
2007-07-12 | 15.20 | 15.30 | 15.20 | 15.29 | 252600 |
2007-07-13 | 15.27 | 15.41 | 15.23 | 15.34 | 257300 |
2007-07-16 | 15.30 | 15.34 | 15.17 | 15.20 | 339500 |
2007-07-17 | 15.23 | 15.24 | 15.10 | 15.16 | 260400 |
2007-07-18 | 15.10 | 15.19 | 15.00 | 15.19 | 447700 |
2007-07-19 | 15.18 | 15.25 | 15.10 | 15.21 | 268400 |
2007-07-20 | 15.16 | 15.18 | 14.93 | 15.01 | 303200 |
2007-07-23 | 15.00 | 15.08 | 14.83 | 14.95 | 384200 |
2007-07-24 | 14.90 | 14.90 | 14.23 | 14.41 | 631900 |
2007-07-25 | 14.40 | 14.64 | 14.29 | 14.51 | 477600 |
2007-07-26 | 14.31 | 14.45 | 13.74 | 14.44 | 619900 |
2007-07-27 | 14.51 | 14.51 | 14.05 | 14.09 | 391500 |
2007-07-30 | 14.10 | 14.15 | 13.65 | 14.03 | 549200 |
2007-07-31 | 14.14 | 14.34 | 14.11 | 14.13 | 379200 |
2007-08-01 | 14.03 | 14.16 | 13.81 | 14.03 | 370400 |
2007-08-02 | 14.15 | 14.48 | 14.07 | 14.26 | 276900 |
2007-08-03 | 14.21 | 14.38 | 14.10 | 14.13 | 238100 |
2007-08-06 | 14.05 | 14.25 | 13.87 | 14.25 | 334100 |
2007-08-07 | 14.12 | 14.40 | 14.10 | 14.40 | 290700 |
2007-08-08 | 14.31 | 14.60 | 14.31 | 14.50 | 243700 |
2007-08-09 | 14.10 | 14.25 | 14.03 | 14.06 | 283300 |
2007-08-10 | 13.97 | 13.99 | 13.70 | 13.80 | 357500 |
2007-08-13 | 13.95 | 14.15 | 13.76 | 13.92 | 363700 |
2007-08-14 | 13.92 | 13.92 | 13.56 | 13.77 | 435600 |
2007-08-15 | 13.50 | 13.60 | 12.83 | 13.00 | 626100 |
2007-08-16 | 12.99 | 13.00 | 11.07 | 13.00 | 1305700 |
2007-08-17 | 13.50 | 13.80 | 13.28 | 13.75 | 506800 |
2007-08-20 | 13.75 | 14.19 | 13.64 | 14.19 | 390100 |
2007-08-21 | 14.18 | 14.43 | 14.06 | 14.20 | 571400 |
2007-08-22 | 14.49 | 14.49 | 14.20 | 14.31 | 365500 |
2007-08-23 | 14.48 | 14.48 | 14.23 | 14.32 | 354600 |
2007-08-24 | 14.27 | 14.40 | 14.27 | 14.40 | 288200 |
2007-08-27 | 14.40 | 14.42 | 14.18 | 14.23 | 284900 |
2007-08-28 | 14.26 | 14.26 | 13.90 | 14.06 | 332500 |
2007-08-29 | 14.25 | 14.34 | 14.05 | 14.34 | 270700 |
2007-08-30 | 14.34 | 14.34 | 14.13 | 14.20 | 231100 |
2007-08-31 | 14.40 | 14.40 | 14.24 | 14.36 | 223400 |
2007-09-04 | 14.36 | 14.54 | 14.30 | 14.42 | 268100 |
2007-09-05 | 14.35 | 14.39 | 14.09 | 14.09 | 331600 |
2007-09-06 | 14.18 | 14.35 | 14.15 | 14.34 | 251200 |
2007-09-07 | 14.23 | 14.23 | 14.06 | 14.16 | 254100 |
2007-09-10 | 14.15 | 14.34 | 14.03 | 14.17 | 228200 |
2007-09-11 | 14.06 | 14.16 | 14.03 | 14.13 | 276500 |
2007-09-12 | 14.05 | 14.17 | 13.99 | 14.00 | 212800 |
2007-09-13 | 14.10 | 14.20 | 14.02 | 14.04 | 267100 |
2007-09-14 | 14.01 | 14.06 | 13.95 | 14.05 | 196773 |
2007-09-17 | 14.01 | 14.08 | 13.81 | 13.99 | 297725 |
2007-09-18 | 14.09 | 14.37 | 13.83 | 14.36 | 433000 |
2007-09-19 | 14.40 | 14.62 | 14.38 | 14.57 | 465900 |
2007-09-20 | 14.57 | 14.58 | 14.37 | 14.52 | 365400 |
2007-09-21 | 14.59 | 14.65 | 14.45 | 14.64 | 282900 |
2007-09-24 | 14.69 | 14.69 | 14.60 | 14.67 | 315834 |
2007-09-25 | 14.66 | 14.77 | 14.65 | 14.74 | 352986 |
2007-09-26 | 14.76 | 14.82 | 14.70 | 14.78 | 212600 |
2007-09-27 | 14.77 | 14.88 | 14.70 | 14.88 | 261000 |
2007-09-28 | 14.78 | 14.94 | 14.72 | 14.86 | 293900 |
2007-10-01 | 14.93 | 14.93 | 14.78 | 14.85 | 329500 |
2007-10-02 | 14.82 | 14.88 | 14.71 | 14.80 | 260000 |
2007-10-03 | 14.81 | 14.81 | 14.59 | 14.73 | 212100 |
2007-10-04 | 14.81 | 14.81 | 14.62 | 14.69 | 243000 |
2007-10-05 | 14.72 | 14.81 | 14.71 | 14.78 | 216100 |
2007-10-08 | 14.74 | 14.77 | 14.63 | 14.69 | 214800 |
2007-10-09 | 14.67 | 14.74 | 14.60 | 14.71 | 257700 |
2007-10-10 | 14.74 | 14.90 | 14.69 | 14.90 | 324600 |
2007-10-11 | 14.58 | 14.98 | 14.46 | 14.85 | 301000 |
2007-10-12 | 14.89 | 14.89 | 14.74 | 14.78 | 192800 |
2007-10-15 | 14.80 | 14.82 | 14.70 | 14.77 | 257300 |
2007-10-16 | 14.77 | 14.80 | 14.63 | 14.79 | 327200 |
2007-10-17 | 14.88 | 14.89 | 14.72 | 14.89 | 315200 |
2007-10-18 | 14.84 | 14.90 | 14.78 | 14.89 | 185000 |
2007-10-19 | 14.80 | 14.81 | 14.43 | 14.69 | 373300 |
2007-10-22 | 14.44 | 14.73 | 14.32 | 14.68 | 240300 |
2007-10-23 | 14.84 | 14.84 | 14.65 | 14.80 | 264300 |
2007-10-24 | 14.77 | 14.77 | 14.47 | 14.76 | 234600 |
2007-10-25 | 14.75 | 14.75 | 14.50 | 14.64 | 241900 |
2007-10-26 | 14.63 | 14.77 | 14.62 | 14.74 | 217500 |
2007-10-29 | 14.70 | 14.80 | 14.68 | 14.73 | 241600 |
2007-10-30 | 14.67 | 14.72 | 14.60 | 14.64 | 222000 |
2007-10-31 | 14.66 | 14.75 | 14.63 | 14.70 | 206100 |
2007-11-01 | 14.65 | 14.66 | 14.38 | 14.41 | 277400 |
2007-11-02 | 14.45 | 14.48 | 14.20 | 14.30 | 218000 |
2007-11-05 | 14.26 | 14.55 | 14.16 | 14.54 | 300160 |
2007-11-06 | 14.48 | 14.60 | 14.42 | 14.52 | 230601 |
2007-11-07 | 14.23 | 14.34 | 14.07 | 14.10 | 283100 |
2007-11-08 | 14.25 | 14.25 | 13.86 | 14.11 | 311700 |
2007-11-09 | 13.83 | 14.10 | 13.52 | 13.92 | 299701 |
2007-11-12 | 13.81 | 13.93 | 13.56 | 13.57 | 252701 |
2007-11-13 | 13.61 | 13.88 | 13.61 | 13.85 | 237100 |
2007-11-14 | 13.94 | 14.04 | 13.87 | 13.91 | 345600 |
2007-11-15 | 13.87 | 13.87 | 13.42 | 13.50 | 314700 |
2007-11-16 | 13.35 | 13.60 | 13.35 | 13.57 | 370200 |
2007-11-19 | 13.60 | 13.60 | 13.34 | 13.38 | 397428 |
2007-11-20 | 13.29 | 13.56 | 12.93 | 13.24 | 384466 |
2007-11-21 | 13.02 | 13.30 | 13.02 | 13.21 | 342044 |
2007-11-23 | 13.20 | 13.42 | 13.20 | 13.34 | 111200 |
2007-11-26 | 13.25 | 13.45 | 13.05 | 13.10 | 354925 |
2007-11-27 | 13.08 | 13.32 | 13.08 | 13.30 | 555709 |
2007-11-28 | 13.28 | 13.88 | 13.28 | 13.74 | 567201 |
2007-11-29 | 13.58 | 13.75 | 13.58 | 13.70 | 297018 |
2007-11-30 | 13.76 | 14.07 | 13.76 | 14.02 | 347201 |
2007-12-03 | 14.00 | 14.01 | 13.87 | 13.97 | 231002 |
2007-12-04 | 13.81 | 13.86 | 13.70 | 13.82 | 295500 |
2007-12-05 | 13.86 | 14.33 | 13.86 | 14.09 | 498800 |
2007-12-06 | 13.97 | 14.27 | 13.97 | 14.27 | 258700 |
2007-12-07 | 14.34 | 14.42 | 14.26 | 14.42 | 291100 |
2007-12-10 | 14.45 | 14.54 | 14.37 | 14.54 | 349700 |
2007-12-11 | 14.53 | 14.54 | 14.11 | 14.17 | 359500 |
2007-12-12 | 14.34 | 14.52 | 14.14 | 14.22 | 473700 |
2007-12-13 | 14.15 | 14.15 | 13.86 | 14.12 | 341800 |
2007-12-14 | 14.04 | 14.12 | 13.91 | 14.00 | 268350 |
2007-12-17 | 13.87 | 14.01 | 13.78 | 13.81 | 390920 |
2007-12-18 | 13.82 | 13.94 | 13.58 | 13.75 | 450000 |
2007-12-19 | 13.78 | 13.82 | 13.63 | 13.72 | 279700 |
2007-12-20 | 13.74 | 13.78 | 13.51 | 13.67 | 461970 |
2007-12-21 | 13.69 | 13.99 | 13.68 | 13.95 | 393539 |
2007-12-24 | 14.16 | 14.33 | 14.12 | 14.31 | 392383 |
2007-12-26 | 14.34 | 14.39 | 14.20 | 14.38 | 419739 |
2007-12-27 | 14.13 | 14.21 | 13.94 | 14.00 | 410100 |
2007-12-28 | 14.04 | 14.10 | 13.88 | 13.96 | 314839 |
2007-12-31 | 14.02 | 14.03 | 13.80 | 14.00 | 428123 |
2008-01-02 | 14.00 | 14.15 | 13.70 | 13.83 | 329605 |
2008-01-03 | 13.78 | 14.21 | 13.78 | 14.11 | 242623 |
2008-01-04 | 14.09 | 14.09 | 13.67 | 13.73 | 233393 |
2008-01-07 | 13.73 | 13.87 | 13.63 | 13.86 | 252240 |
2008-01-08 | 13.99 | 14.13 | 13.80 | 13.87 | 311168 |
2008-01-09 | 13.77 | 13.95 | 13.67 | 13.90 | 347478 |
2008-01-10 | 13.85 | 14.09 | 13.68 | 14.09 | 271700 |
2008-01-11 | 14.08 | 14.29 | 14.04 | 14.21 | 311300 |
2008-01-14 | 14.18 | 14.22 | 13.95 | 14.17 | 290931 |
2008-01-15 | 14.07 | 14.08 | 13.85 | 13.94 | 285400 |
2008-01-16 | 13.81 | 13.94 | 13.72 | 13.85 | 344466 |
2008-01-17 | 13.75 | 13.87 | 13.52 | 13.69 | 320516 |
2008-01-18 | 13.55 | 13.65 | 13.20 | 13.31 | 323295 |
2008-01-22 | 12.41 | 13.09 | 12.25 | 13.09 | 463077 |
2008-01-23 | 13.09 | 13.32 | 12.75 | 13.18 | 373076 |
2008-01-24 | 13.21 | 13.57 | 13.14 | 13.39 | 305600 |
2008-01-25 | 13.42 | 13.50 | 13.31 | 13.48 | 219532 |
2008-01-28 | 13.45 | 13.58 | 13.34 | 13.44 | 251430 |
2008-01-29 | 13.45 | 13.61 | 13.40 | 13.58 | 262044 |
2008-01-30 | 13.53 | 13.75 | 13.35 | 13.56 | 307643 |
2008-01-31 | 13.49 | 13.88 | 13.42 | 13.78 | 279100 |
2008-02-01 | 13.73 | 14.05 | 13.73 | 13.96 | 238750 |
2008-02-04 | 13.87 | 13.96 | 13.77 | 13.80 | 168535 |
2008-02-05 | 13.75 | 13.79 | 13.50 | 13.57 | 238322 |
2008-02-06 | 13.60 | 13.64 | 13.45 | 13.59 | 233075 |
2008-02-07 | 13.42 | 13.52 | 13.26 | 13.43 | 273755 |
2008-02-08 | 13.37 | 13.43 | 13.09 | 13.27 | 285009 |
2008-02-11 | 13.17 | 13.25 | 13.07 | 13.20 | 239530 |
2008-02-12 | 13.25 | 13.44 | 13.21 | 13.30 | 233615 |
2008-02-13 | 13.34 | 13.42 | 12.89 | 13.02 | 488181 |
2008-02-14 | 13.07 | 13.07 | 12.39 | 12.39 | 876182 |
2008-02-15 | 12.16 | 12.73 | 12.07 | 12.73 | 708519 |
2008-02-19 | 12.70 | 13.03 | 12.69 | 12.88 | 462298 |
2008-02-20 | 12.58 | 13.18 | 12.58 | 13.07 | 434359 |
2008-02-21 | 12.93 | 12.98 | 12.80 | 12.87 | 291743 |
2008-02-22 | 12.77 | 12.98 | 12.77 | 12.94 | 246009 |
2008-02-25 | 12.89 | 13.08 | 12.82 | 13.06 | 234480 |
2008-02-26 | 12.91 | 13.25 | 12.87 | 13.01 | 313800 |
2008-02-27 | 12.91 | 13.06 | 12.89 | 12.95 | 296911 |
2008-02-28 | 12.76 | 12.95 | 12.60 | 12.67 | 366100 |
2008-02-29 | 12.50 | 12.65 | 12.29 | 12.36 | 537110 |
2008-03-03 | 12.31 | 12.31 | 12.17 | 12.26 | 307373 |
2008-03-04 | 12.11 | 12.21 | 11.92 | 12.19 | 391040 |
2008-03-05 | 12.19 | 12.30 | 12.08 | 12.16 | 313567 |
2008-03-06 | 12.01 | 12.12 | 11.88 | 11.91 | 308395 |
2008-03-07 | 11.44 | 11.97 | 11.43 | 11.78 | 502853 |
2008-03-10 | 11.67 | 11.75 | 11.42 | 11.56 | 380779 |
2008-03-11 | 11.71 | 11.89 | 11.53 | 11.81 | 493009 |
2008-03-12 | 11.68 | 11.86 | 11.53 | 11.61 | 265956 |
2008-03-13 | 11.39 | 11.66 | 11.37 | 11.54 | 423421 |
2008-03-14 | 11.62 | 11.70 | 11.19 | 11.47 | 432966 |
2008-03-17 | 11.15 | 11.35 | 11.06 | 11.23 | 521419 |
2008-03-18 | 11.49 | 11.64 | 11.38 | 11.57 | 409839 |
2008-03-19 | 11.63 | 11.86 | 11.54 | 11.55 | 434498 |
2008-03-20 | 11.46 | 11.92 | 11.46 | 11.89 | 422561 |
2008-03-24 | 11.90 | 12.30 | 11.90 | 12.18 | 453298 |
2008-03-25 | 12.11 | 12.26 | 12.11 | 12.23 | 320300 |
2008-03-26 | 12.13 | 12.18 | 12.03 | 12.13 | 282800 |
2008-03-27 | 12.16 | 12.26 | 12.06 | 12.18 | 401002 |
2008-03-28 | 12.15 | 12.22 | 12.01 | 12.03 | 250900 |
2008-03-31 | 11.98 | 12.17 | 11.98 | 12.11 | 246900 |
2008-04-01 | 12.16 | 12.46 | 12.16 | 12.46 | 297448 |
2008-04-02 | 12.40 | 12.57 | 12.36 | 12.50 | 276100 |
2008-04-03 | 12.40 | 12.60 | 12.35 | 12.51 | 216700 |
2008-04-04 | 12.45 | 12.60 | 12.45 | 12.46 | 193916 |
2008-04-07 | 12.50 | 12.66 | 12.50 | 12.55 | 174200 |
2008-04-08 | 12.46 | 12.46 | 12.37 | 12.41 | 174600 |
2008-04-09 | 12.27 | 12.29 | 12.05 | 12.10 | 302400 |
2008-04-10 | 12.03 | 12.22 | 12.02 | 12.08 | 285400 |
2008-04-11 | 12.00 | 12.02 | 11.87 | 11.92 | 286603 |
2008-04-14 | 11.88 | 11.94 | 11.82 | 11.84 | 243305 |
2008-04-15 | 11.88 | 11.90 | 11.74 | 11.79 | 301224 |
2008-04-16 | 11.99 | 12.03 | 11.91 | 12.00 | 460893 |
2008-04-17 | 11.95 | 12.30 | 11.94 | 12.11 | 399321 |
2008-04-18 | 12.24 | 12.48 | 12.24 | 12.40 | 383433 |
2008-04-21 | 12.34 | 12.51 | 12.34 | 12.46 | 290728 |
2008-04-22 | 12.44 | 12.54 | 12.31 | 12.43 | 298380 |
2008-04-23 | 12.39 | 12.54 | 12.37 | 12.50 | 233459 |
2008-04-24 | 12.45 | 12.58 | 12.40 | 12.52 | 292231 |
2008-04-25 | 12.53 | 12.66 | 12.47 | 12.60 | 251896 |
2008-04-28 | 12.55 | 12.75 | 12.55 | 12.72 | 246654 |
2008-04-29 | 12.70 | 12.74 | 12.58 | 12.67 | 257476 |
2008-04-30 | 12.63 | 12.77 | 12.60 | 12.73 | 323510 |
2008-05-01 | 12.67 | 12.96 | 12.67 | 12.87 | 252696 |
2008-05-02 | 12.94 | 12.99 | 12.80 | 12.87 | 199474 |
2008-05-05 | 12.83 | 12.90 | 12.77 | 12.84 | 159961 |
2008-05-06 | 12.87 | 12.97 | 12.80 | 12.94 | 293954 |
2008-05-07 | 12.93 | 13.00 | 12.81 | 12.82 | 247886 |
2008-05-08 | 12.75 | 12.79 | 12.65 | 12.72 | 249196 |
2008-05-09 | 12.66 | 12.80 | 12.65 | 12.65 | 240544 |
2008-05-12 | 12.69 | 12.89 | 12.68 | 12.86 | 243474 |
2008-05-13 | 12.84 | 12.97 | 12.79 | 12.92 | 250358 |
2008-05-14 | 12.88 | 12.99 | 12.88 | 12.93 | 334626 |
2008-05-15 | 12.89 | 13.10 | 12.88 | 13.02 | 338397 |
2008-05-16 | 12.95 | 13.12 | 12.95 | 13.06 | 283856 |
2008-05-19 | 13.01 | 13.14 | 13.01 | 13.11 | 302767 |
2008-05-20 | 13.03 | 13.09 | 12.98 | 13.06 | 288927 |
2008-05-21 | 13.03 | 13.18 | 12.90 | 12.95 | 378418 |
2008-05-22 | 12.89 | 13.16 | 12.88 | 13.14 | 260867 |
2008-05-23 | 13.04 | 13.10 | 12.95 | 12.98 | 259539 |
2008-05-27 | 12.96 | 13.06 | 12.94 | 13.01 | 282363 |
2008-05-28 | 13.02 | 13.03 | 12.81 | 13.02 | 273987 |
2008-05-29 | 12.95 | 13.15 | 12.92 | 13.10 | 262330 |
2008-05-30 | 13.07 | 13.14 | 13.04 | 13.08 | 279240 |
2008-06-02 | 13.09 | 13.13 | 12.98 | 13.11 | 206615 |
2008-06-03 | 13.09 | 13.12 | 13.00 | 13.02 | 208055 |
2008-06-04 | 13.03 | 13.13 | 13.00 | 13.12 | 157484 |
2008-06-05 | 13.09 | 13.20 | 13.05 | 13.15 | 234919 |
2008-06-06 | 13.02 | 13.07 | 12.93 | 12.97 | 214283 |
2008-06-09 | 12.98 | 12.98 | 12.80 | 12.96 | 239494 |
2008-06-10 | 12.75 | 12.78 | 12.60 | 12.61 | 301307 |
2008-06-11 | 12.52 | 12.57 | 12.37 | 12.38 | 234350 |
2008-06-12 | 12.40 | 12.53 | 12.25 | 12.25 | 240005 |
2008-06-13 | 12.25 | 12.37 | 12.24 | 12.28 | 215257 |
2008-06-16 | 12.30 | 12.45 | 12.21 | 12.43 | 240256 |
2008-06-17 | 12.50 | 12.52 | 12.25 | 12.30 | 466595 |
2008-06-18 | 12.21 | 12.34 | 12.21 | 12.32 | 447718 |
2008-06-19 | 12.24 | 12.35 | 12.15 | 12.33 | 332868 |
2008-06-20 | 12.20 | 12.20 | 12.06 | 12.17 | 311625 |
2008-06-23 | 12.12 | 12.15 | 12.03 | 12.04 | 219841 |
2008-06-24 | 11.99 | 12.20 | 11.59 | 12.14 | 347846 |
2008-06-25 | 12.09 | 12.24 | 12.09 | 12.12 | 266899 |
2008-06-26 | 11.83 | 11.93 | 11.70 | 11.83 | 294155 |
2008-06-27 | 11.81 | 11.86 | 11.56 | 11.60 | 203192 |
2008-06-30 | 11.55 | 11.56 | 11.31 | 11.32 | 292013 |
2008-07-01 | 11.07 | 11.29 | 11.06 | 11.17 | 308583 |
2008-07-02 | 11.20 | 11.32 | 10.92 | 10.93 | 236432 |
2008-07-03 | 10.94 | 11.03 | 10.78 | 10.99 | 207803 |
2008-07-07 | 10.95 | 11.07 | 10.71 | 10.94 | 345753 |
2008-07-08 | 10.80 | 11.13 | 10.80 | 11.13 | 337373 |
2008-07-09 | 11.05 | 11.10 | 10.87 | 10.93 | 256769 |
2008-07-10 | 10.86 | 10.98 | 10.75 | 10.84 | 307818 |
2008-07-11 | 10.67 | 10.78 | 10.50 | 10.60 | 354336 |
2008-07-14 | 10.62 | 10.76 | 10.22 | 10.26 | 493598 |
2008-07-15 | 10.13 | 10.24 | 9.69 | 10.05 | 577085 |
2008-07-16 | 10.11 | 10.42 | 9.90 | 10.35 | 352362 |
2008-07-17 | 10.47 | 10.71 | 10.37 | 10.70 | 466556 |
2008-07-18 | 10.70 | 10.82 | 10.65 | 10.75 | 318320 |
2008-07-21 | 10.72 | 10.89 | 10.72 | 10.85 | 285852 |
2008-07-22 | 10.64 | 11.05 | 10.64 | 11.05 | 408279 |
2008-07-23 | 11.12 | 11.22 | 11.00 | 11.17 | 498608 |
2008-07-24 | 11.11 | 11.16 | 10.96 | 11.06 | 323313 |
2008-07-25 | 10.96 | 11.05 | 10.94 | 11.00 | 233498 |
2008-07-28 | 10.98 | 11.03 | 10.75 | 10.80 | 278714 |
2008-07-29 | 10.84 | 10.97 | 10.64 | 10.97 | 284559 |
2008-07-30 | 10.95 | 11.14 | 10.95 | 11.09 | 286407 |
2008-07-31 | 11.04 | 11.17 | 10.94 | 10.96 | 272930 |
2008-08-01 | 10.93 | 11.11 | 10.91 | 11.06 | 193776 |
2008-08-04 | 11.06 | 11.06 | 10.89 | 10.90 | 157504 |
2008-08-05 | 10.89 | 11.19 | 10.89 | 11.19 | 269307 |
2008-08-06 | 11.07 | 11.29 | 11.04 | 11.27 | 201513 |
2008-08-07 | 11.05 | 11.09 | 10.83 | 10.84 | 267384 |
2008-08-08 | 10.81 | 11.17 | 10.79 | 11.15 | 158906 |
2008-08-11 | 11.07 | 11.32 | 11.07 | 11.16 | 246623 |
2008-08-12 | 11.17 | 11.20 | 10.94 | 10.98 | 248702 |
2008-08-13 | 10.82 | 11.02 | 10.82 | 11.00 | 246136 |
2008-08-14 | 11.02 | 11.13 | 10.94 | 11.04 | 170799 |
2008-08-15 | 11.08 | 11.16 | 10.98 | 11.15 | 178010 |
2008-08-18 | 11.05 | 11.10 | 10.92 | 11.00 | 292618 |
2008-08-19 | 10.96 | 11.02 | 10.82 | 10.94 | 383815 |
2008-08-20 | 10.92 | 11.00 | 10.89 | 10.96 | 334571 |
2008-08-21 | 10.91 | 10.94 | 10.82 | 10.88 | 654713 |
2008-08-22 | 10.97 | 11.07 | 10.86 | 10.96 | 324485 |
2008-08-25 | 10.85 | 10.89 | 10.65 | 10.74 | 322187 |
2008-08-26 | 10.71 | 10.84 | 10.45 | 10.82 | 391661 |
2008-08-27 | 10.76 | 10.86 | 10.72 | 10.79 | 263327 |
2008-08-28 | 10.86 | 10.99 | 10.74 | 10.93 | 375378 |
2008-08-29 | 10.85 | 10.93 | 10.82 | 10.85 | 226382 |
2008-09-02 | 11.00 | 11.01 | 10.76 | 10.84 | 249117 |
2008-09-03 | 10.78 | 10.89 | 10.78 | 10.89 | 264585 |
2008-09-04 | 10.71 | 10.76 | 10.58 | 10.63 | 307558 |
2008-09-05 | 10.55 | 10.59 | 10.43 | 10.59 | 293222 |
2008-09-08 | 10.80 | 10.83 | 10.53 | 10.65 | 241965 |
2008-09-09 | 10.78 | 10.78 | 10.21 | 10.24 | 315991 |
2008-09-10 | 10.26 | 10.36 | 10.22 | 10.24 | 308000 |
2008-09-11 | 10.17 | 10.20 | 10.05 | 10.08 | 328933 |
2008-09-12 | 9.90 | 10.18 | 9.90 | 10.10 | 366397 |
2008-09-15 | 9.77 | 10.08 | 9.65 | 9.69 | 620136 |
2008-09-16 | 8.79 | 9.46 | 8.40 | 9.20 | 997421 |
2008-09-17 | 8.98 | 9.09 | 8.12 | 8.27 | 971169 |
2008-09-18 | 8.15 | 9.07 | 7.87 | 8.98 | 977339 |
2008-09-19 | 9.25 | 9.90 | 9.25 | 9.86 | 615357 |
2008-09-22 | 9.85 | 9.87 | 9.00 | 9.16 | 441011 |
2008-09-23 | 8.79 | 9.14 | 8.62 | 8.77 | 525854 |
2008-09-24 | 8.67 | 8.99 | 8.67 | 8.89 | 482679 |
2008-09-25 | 8.92 | 9.40 | 8.88 | 9.33 | 632919 |
2008-09-26 | 8.87 | 9.32 | 8.72 | 9.20 | 562725 |
2008-09-29 | 8.90 | 8.93 | 7.71 | 8.29 | 706529 |
2008-09-30 | 8.11 | 8.74 | 8.11 | 8.64 | 437806 |
2008-10-01 | 8.59 | 8.97 | 8.51 | 8.97 | 252913 |
2008-10-02 | 8.81 | 8.94 | 8.32 | 8.38 | 423264 |
2008-10-03 | 8.48 | 8.90 | 8.13 | 8.20 | 647116 |
2008-10-06 | 8.00 | 8.00 | 6.55 | 7.33 | 1159869 |
2008-10-07 | 7.36 | 7.36 | 6.37 | 6.42 | 850766 |
2008-10-08 | 6.00 | 6.40 | 4.57 | 6.00 | 1572047 |
2008-10-09 | 5.70 | 5.99 | 4.50 | 5.10 | 1272246 |
2008-10-10 | 4.40 | 5.10 | 4.10 | 5.01 | 1956210 |
2008-10-13 | 5.50 | 6.50 | 5.50 | 6.38 | 954494 |
2008-10-14 | 6.90 | 7.29 | 6.48 | 6.66 | 1192497 |
2008-10-15 | 6.59 | 6.66 | 6.11 | 6.19 | 648875 |
2008-10-16 | 6.20 | 6.46 | 5.75 | 6.43 | 488706 |
2008-10-17 | 6.39 | 7.02 | 6.22 | 6.63 | 601338 |
2008-10-20 | 6.70 | 7.15 | 6.61 | 7.07 | 616244 |
2008-10-21 | 6.76 | 7.04 | 6.76 | 6.83 | 505677 |
2008-10-22 | 7.00 | 7.00 | 6.41 | 6.62 | 517174 |
2008-10-23 | 6.50 | 6.75 | 6.29 | 6.75 | 573695 |
2008-10-24 | 6.14 | 6.64 | 5.75 | 6.64 | 480508 |
2008-10-27 | 6.20 | 6.58 | 6.14 | 6.55 | 787472 |
2008-10-28 | 6.58 | 6.60 | 5.72 | 6.43 | 701390 |
2008-10-29 | 6.27 | 6.60 | 6.22 | 6.45 | 428125 |
2008-10-30 | 6.46 | 6.74 | 6.45 | 6.74 | 370267 |
2008-10-31 | 6.73 | 7.00 | 6.71 | 6.94 | 304695 |
2008-11-03 | 7.04 | 7.12 | 6.89 | 6.90 | 334725 |
2008-11-04 | 7.30 | 7.30 | 6.80 | 6.95 | 603726 |
2008-11-05 | 6.90 | 6.96 | 6.67 | 6.67 | 362262 |
2008-11-06 | 6.60 | 6.65 | 6.40 | 6.52 | 260174 |
2008-11-07 | 6.51 | 6.70 | 6.43 | 6.65 | 324134 |
2008-11-10 | 6.59 | 6.60 | 6.14 | 6.27 | 331905 |
2008-11-11 | 6.00 | 6.14 | 5.91 | 6.05 | 427861 |
2008-11-12 | 5.80 | 5.92 | 5.56 | 5.64 | 498720 |
2008-11-13 | 5.54 | 5.81 | 5.09 | 5.76 | 745211 |
2008-11-14 | 5.60 | 5.94 | 5.51 | 5.90 | 471412 |
2008-11-17 | 5.70 | 5.70 | 5.28 | 5.48 | 516334 |
2008-11-18 | 5.37 | 5.55 | 5.16 | 5.45 | 488450 |
2008-11-19 | 5.20 | 5.30 | 4.86 | 4.88 | 736071 |
2008-11-20 | 4.65 | 4.85 | 4.35 | 4.43 | 1172020 |
2008-11-21 | 4.43 | 4.61 | 4.16 | 4.43 | 1260944 |
2008-11-24 | 4.50 | 5.00 | 4.47 | 4.83 | 967365 |
2008-11-25 | 5.32 | 5.32 | 4.78 | 4.90 | 666792 |
2008-11-26 | 4.69 | 5.24 | 4.64 | 5.10 | 573818 |
2008-11-28 | 4.93 | 5.43 | 4.92 | 5.40 | 312425 |
2008-12-01 | 5.04 | 5.10 | 4.85 | 4.87 | 688854 |
2008-12-02 | 4.75 | 4.97 | 4.64 | 4.96 | 813966 |
2008-12-03 | 4.67 | 5.30 | 4.62 | 5.15 | 743879 |
2008-12-04 | 4.88 | 5.10 | 4.82 | 4.88 | 543413 |
2008-12-05 | 4.63 | 5.08 | 4.62 | 5.08 | 586180 |
2008-12-08 | 5.13 | 5.42 | 5.13 | 5.30 | 790787 |
2008-12-09 | 5.10 | 5.38 | 5.10 | 5.22 | 564423 |
2008-12-10 | 5.22 | 5.44 | 5.20 | 5.31 | 582767 |
2008-12-11 | 5.31 | 5.39 | 5.10 | 5.12 | 477432 |
2008-12-12 | 4.88 | 5.24 | 4.80 | 5.24 | 483713 |
2008-12-15 | 5.12 | 5.19 | 5.00 | 5.14 | 600869 |
2008-12-16 | 5.05 | 5.42 | 5.03 | 5.42 | 624153 |
2008-12-17 | 5.30 | 5.46 | 5.29 | 5.39 | 615283 |
2008-12-18 | 5.39 | 5.59 | 5.35 | 5.44 | 721445 |
2008-12-19 | 5.48 | 5.76 | 5.47 | 5.68 | 601711 |
2008-12-22 | 5.67 | 5.75 | 5.54 | 5.64 | 592151 |
2008-12-23 | 5.74 | 5.80 | 5.66 | 5.76 | 567834 |
2008-12-24 | 5.80 | 6.05 | 5.80 | 6.01 | 305073 |
2008-12-26 | 5.91 | 6.14 | 5.91 | 6.12 | 325854 |
2008-12-29 | 6.10 | 6.10 | 5.70 | 5.85 | 738187 |
2008-12-30 | 5.86 | 6.12 | 5.75 | 6.09 | 838939 |
2008-12-31 | 6.00 | 6.30 | 6.00 | 6.25 | 758927 |
2009-01-02 | 6.25 | 6.63 | 6.25 | 6.61 | 366254 |
2009-01-05 | 6.50 | 6.77 | 6.49 | 6.65 | 664268 |
2009-01-06 | 6.70 | 6.91 | 6.60 | 6.88 | 869415 |
2009-01-07 | 6.65 | 6.88 | 6.60 | 6.76 | 591068 |
2009-01-08 | 6.57 | 6.90 | 6.52 | 6.81 | 670186 |
2009-01-09 | 6.78 | 6.89 | 6.61 | 6.79 | 582112 |
2009-01-12 | 6.67 | 6.80 | 6.67 | 6.72 | 427826 |
2009-01-13 | 6.65 | 6.71 | 6.52 | 6.54 | 495279 |
2009-01-14 | 6.43 | 6.43 | 6.15 | 6.22 | 433655 |
2009-01-15 | 6.19 | 6.22 | 5.80 | 6.13 | 568019 |
2009-01-16 | 6.20 | 6.33 | 6.13 | 6.33 | 439823 |
2009-01-20 | 6.30 | 6.30 | 5.95 | 6.00 | 472515 |
2009-01-21 | 6.04 | 6.24 | 5.95 | 6.19 | 448109 |
2009-01-22 | 6.14 | 6.15 | 5.98 | 6.02 | 321159 |
2009-01-23 | 6.04 | 6.18 | 5.86 | 6.14 | 314117 |
2009-01-26 | 6.25 | 6.44 | 6.20 | 6.39 | 697605 |
2009-01-27 | 6.36 | 6.56 | 6.34 | 6.49 | 466354 |
2009-01-28 | 6.60 | 6.76 | 6.58 | 6.71 | 506267 |
2009-01-29 | 6.65 | 6.65 | 6.46 | 6.56 | 589141 |
2009-01-30 | 6.46 | 6.58 | 6.33 | 6.38 | 353163 |
2009-02-02 | 6.33 | 6.33 | 6.12 | 6.16 | 648541 |
2009-02-03 | 6.12 | 6.48 | 6.11 | 6.45 | 378874 |
2009-02-04 | 6.38 | 6.57 | 6.34 | 6.48 | 341970 |
2009-02-05 | 6.32 | 6.41 | 6.01 | 6.33 | 463128 |
2009-02-06 | 6.35 | 6.57 | 6.32 | 6.55 | 501884 |
2009-02-09 | 6.57 | 6.67 | 6.55 | 6.63 | 468726 |
2009-02-10 | 6.51 | 6.60 | 6.33 | 6.45 | 517377 |
2009-02-11 | 6.96 | 6.96 | 6.35 | 6.43 | 423447 |
2009-02-12 | 6.35 | 6.40 | 5.99 | 6.30 | 634957 |
2009-02-13 | 6.40 | 6.41 | 6.23 | 6.25 | 344502 |
2009-02-17 | 5.71 | 6.06 | 5.71 | 5.94 | 526709 |
2009-02-18 | 5.92 | 6.07 | 5.82 | 5.88 | 676453 |
2009-02-19 | 5.89 | 6.05 | 5.63 | 5.72 | 559701 |
2009-02-20 | 5.40 | 5.52 | 5.10 | 5.45 | 1107564 |
2009-02-23 | 5.42 | 5.53 | 4.99 | 5.11 | 706258 |
2009-02-24 | 5.01 | 5.42 | 5.01 | 5.37 | 664634 |
2009-02-25 | 5.37 | 5.55 | 5.26 | 5.45 | 506946 |
2009-02-26 | 5.60 | 5.73 | 5.40 | 5.45 | 359152 |
2009-02-27 | 5.25 | 5.39 | 5.08 | 5.32 | 411449 |
2009-03-02 | 5.00 | 5.10 | 4.62 | 4.88 | 1039131 |
2009-03-03 | 4.81 | 4.89 | 4.65 | 4.80 | 790196 |
2009-03-04 | 4.75 | 6.00 | 4.72 | 5.04 | 1053656 |
2009-03-05 | 5.07 | 5.07 | 4.59 | 4.69 | 686614 |
2009-03-06 | 4.65 | 4.74 | 4.00 | 4.50 | 1400133 |
2009-03-09 | 4.26 | 4.39 | 4.16 | 4.29 | 676638 |
2009-03-10 | 4.32 | 4.71 | 4.30 | 4.71 | 622281 |
2009-03-11 | 4.71 | 4.98 | 4.70 | 4.86 | 613355 |
2009-03-12 | 5.22 | 5.30 | 4.80 | 5.30 | 591737 |
2009-03-13 | 5.32 | 5.42 | 5.25 | 5.39 | 346892 |
2009-03-16 | 5.54 | 5.58 | 5.36 | 5.38 | 361857 |
2009-03-17 | 5.36 | 5.57 | 5.36 | 5.57 | 295145 |
2009-03-18 | 5.40 | 5.75 | 5.40 | 5.66 | 464709 |
2009-03-19 | 5.73 | 5.78 | 5.56 | 5.66 | 380432 |
2009-03-20 | 5.69 | 5.70 | 5.53 | 5.58 | 387863 |
2009-03-23 | 5.76 | 6.00 | 5.76 | 5.98 | 649928 |
2009-03-24 | 5.97 | 6.05 | 5.85 | 5.92 | 816197 |
2009-03-25 | 5.91 | 6.00 | 5.72 | 5.94 | 416149 |
2009-03-26 | 5.91 | 6.02 | 5.89 | 6.00 | 421615 |
2009-03-27 | 5.81 | 5.90 | 5.75 | 5.82 | 388554 |
2009-03-30 | 5.70 | 5.70 | 5.46 | 5.58 | 405685 |
2009-03-31 | 5.70 | 5.81 | 5.60 | 5.69 | 371898 |
2009-04-01 | 5.60 | 5.88 | 5.50 | 5.85 | 302623 |
2009-04-02 | 5.91 | 6.05 | 5.91 | 5.98 | 658115 |
2009-04-03 | 5.86 | 6.04 | 5.86 | 5.96 | 375150 |
2009-04-06 | 5.90 | 5.99 | 5.81 | 5.99 | 310663 |
2009-04-07 | 5.84 | 5.95 | 5.79 | 5.95 | 394324 |
2009-04-08 | 5.91 | 5.93 | 5.75 | 5.90 | 330116 |
2009-04-09 | 5.94 | 6.16 | 5.94 | 6.14 | 505715 |
2009-04-13 | 6.14 | 6.21 | 6.04 | 6.09 | 365961 |
2009-04-14 | 6.09 | 6.18 | 6.03 | 6.09 | 540989 |
2009-04-15 | 6.12 | 6.15 | 6.06 | 6.14 | 493482 |
2009-04-16 | 6.19 | 6.36 | 6.16 | 6.32 | 700608 |
2009-04-17 | 6.29 | 6.45 | 6.27 | 6.45 | 474967 |
2009-04-20 | 6.36 | 6.36 | 6.09 | 6.15 | 538137 |
2009-04-21 | 6.05 | 6.29 | 6.04 | 6.17 | 686994 |
2009-04-22 | 6.12 | 6.25 | 6.10 | 6.18 | 603591 |
2009-04-23 | 6.31 | 6.31 | 6.16 | 6.31 | 524265 |
2009-04-24 | 6.35 | 6.49 | 6.27 | 6.28 | 540393 |
2009-04-27 | 6.22 | 6.35 | 6.20 | 6.35 | 736727 |
2009-04-28 | 6.31 | 6.40 | 6.24 | 6.40 | 591045 |
2009-04-29 | 6.48 | 6.63 | 6.44 | 6.53 | 674096 |
2009-04-30 | 6.69 | 6.70 | 6.50 | 6.55 | 895021 |
2009-05-01 | 6.56 | 6.67 | 6.55 | 6.66 | 836704 |
2009-05-04 | 6.70 | 6.90 | 6.68 | 6.85 | 594356 |
2009-05-05 | 6.80 | 6.87 | 6.76 | 6.81 | 381576 |
2009-05-06 | 6.85 | 7.05 | 6.82 | 7.02 | 596469 |
2009-05-07 | 7.06 | 7.11 | 6.86 | 6.90 | 505502 |
2009-05-08 | 6.97 | 7.10 | 6.95 | 7.04 | 477073 |
2009-05-11 | 6.99 | 7.00 | 6.80 | 6.90 | 500584 |
2009-05-12 | 6.85 | 6.94 | 6.81 | 6.91 | 478950 |
2009-05-13 | 6.76 | 6.79 | 6.56 | 6.57 | 422165 |
2009-05-14 | 6.67 | 6.76 | 6.59 | 6.72 | 332846 |
2009-05-15 | 6.77 | 6.94 | 6.71 | 6.80 | 518330 |
2009-05-18 | 6.90 | 7.14 | 6.90 | 7.11 | 429685 |
2009-05-19 | 7.10 | 7.23 | 7.08 | 7.12 | 447816 |
2009-05-20 | 7.28 | 7.45 | 7.10 | 7.14 | 657046 |
2009-05-21 | 7.13 | 7.19 | 6.98 | 7.08 | 532910 |
2009-05-22 | 7.07 | 7.31 | 7.04 | 7.31 | 420049 |
2009-05-26 | 7.31 | 7.67 | 7.27 | 7.50 | 672186 |
2009-05-27 | 7.59 | 7.62 | 7.32 | 7.39 | 481251 |
2009-05-28 | 7.45 | 7.46 | 7.19 | 7.41 | 546514 |
2009-05-29 | 7.41 | 7.41 | 7.25 | 7.32 | 423204 |
2009-06-01 | 7.46 | 7.65 | 7.45 | 7.50 | 674530 |
2009-06-02 | 7.52 | 7.59 | 7.50 | 7.55 | 599545 |
2009-06-03 | 7.52 | 7.55 | 7.48 | 7.52 | 590931 |
2009-06-04 | 7.54 | 7.70 | 7.52 | 7.57 | 717907 |
2009-06-05 | 7.64 | 7.75 | 7.56 | 7.72 | 531531 |
2009-06-08 | 7.63 | 7.63 | 7.46 | 7.50 | 680737 |
2009-06-09 | 7.56 | 7.65 | 7.44 | 7.58 | 496456 |
2009-06-10 | 7.61 | 7.63 | 7.41 | 7.47 | 503268 |
2009-06-11 | 7.53 | 7.74 | 7.51 | 7.68 | 455954 |
2009-06-12 | 7.72 | 7.84 | 7.68 | 7.75 | 472414 |
2009-06-15 | 7.73 | 7.73 | 7.31 | 7.42 | 524782 |
2009-06-16 | 7.51 | 7.59 | 7.25 | 7.35 | 633996 |
2009-06-17 | 7.34 | 7.42 | 7.25 | 7.38 | 466417 |
2009-06-18 | 7.40 | 7.66 | 7.40 | 7.53 | 474526 |
2009-06-19 | 7.69 | 7.78 | 7.41 | 7.55 | 686819 |
2009-06-22 | 7.49 | 7.49 | 7.06 | 7.07 | 479431 |
2009-06-23 | 7.11 | 7.27 | 7.07 | 7.25 | 354006 |
2009-06-24 | 7.40 | 7.55 | 7.31 | 7.42 | 394669 |
2009-06-25 | 7.39 | 7.49 | 7.34 | 7.38 | 516011 |
2009-06-26 | 7.35 | 7.43 | 7.31 | 7.34 | 392618 |
2009-06-29 | 7.40 | 7.47 | 7.33 | 7.47 | 355775 |
2009-06-30 | 7.51 | 7.58 | 7.35 | 7.58 | 412576 |
2009-07-01 | 7.58 | 7.64 | 7.51 | 7.56 | 452965 |
2009-07-02 | 7.40 | 7.40 | 7.22 | 7.28 | 487532 |
2009-07-06 | 7.20 | 7.24 | 7.15 | 7.23 | 288133 |
2009-07-07 | 7.19 | 7.19 | 7.03 | 7.11 | 329602 |
2009-07-08 | 7.06 | 7.08 | 6.80 | 6.86 | 495016 |
2009-07-09 | 6.86 | 7.26 | 6.86 | 6.97 | 404884 |
2009-07-10 | 6.94 | 7.00 | 6.88 | 6.94 | 375085 |
2009-07-13 | 7.02 | 7.19 | 6.95 | 7.09 | 404360 |
2009-07-14 | 7.17 | 7.21 | 7.08 | 7.20 | 276284 |
2009-07-15 | 7.24 | 7.38 | 7.24 | 7.36 | 373554 |
2009-07-16 | 7.49 | 7.59 | 7.41 | 7.56 | 496797 |
2009-07-17 | 7.64 | 7.67 | 7.54 | 7.58 | 479744 |
2009-07-20 | 7.66 | 7.71 | 7.61 | 7.66 | 392471 |
2009-07-21 | 7.70 | 7.75 | 7.61 | 7.61 | 441726 |
2009-07-22 | 7.63 | 7.72 | 7.51 | 7.65 | 294026 |
2009-07-23 | 7.71 | 7.90 | 7.67 | 7.76 | 457169 |
2009-07-24 | 7.79 | 7.85 | 7.67 | 7.85 | 464248 |
2009-07-27 | 7.81 | 7.85 | 7.70 | 7.83 | 349218 |
2009-07-28 | 7.80 | 7.83 | 7.74 | 7.81 | 345256 |
2009-07-29 | 7.81 | 7.81 | 7.70 | 7.76 | 303141 |
2009-07-30 | 7.82 | 7.95 | 7.82 | 7.87 | 361209 |
2009-07-31 | 7.81 | 7.94 | 7.81 | 7.90 | 295926 |
2009-08-03 | 7.92 | 8.10 | 7.91 | 8.09 | 494275 |
2009-08-04 | 8.01 | 8.11 | 7.97 | 8.05 | 443929 |
2009-08-05 | 8.11 | 8.19 | 7.98 | 8.11 | 367062 |
2009-08-06 | 8.07 | 8.11 | 7.92 | 7.95 | 342366 |
2009-08-07 | 7.97 | 8.14 | 7.97 | 8.08 | 312801 |
2009-08-10 | 8.02 | 8.08 | 7.97 | 8.08 | 293634 |
2009-08-11 | 7.99 | 8.06 | 7.91 | 7.98 | 391803 |
2009-08-12 | 7.96 | 8.13 | 7.95 | 8.13 | 395259 |
2009-08-13 | 8.19 | 8.22 | 8.09 | 8.19 | 302889 |
2009-08-14 | 8.20 | 8.22 | 8.06 | 8.08 | 527034 |
2009-08-17 | 7.97 | 7.97 | 7.77 | 7.78 | 422593 |
2009-08-18 | 7.86 | 7.95 | 7.84 | 7.92 | 367693 |
2009-08-19 | 7.87 | 8.07 | 7.86 | 8.02 | 365190 |
2009-08-20 | 8.05 | 8.08 | 7.96 | 8.02 | 261691 |
2009-08-21 | 8.08 | 8.15 | 8.04 | 8.12 | 371345 |
2009-08-24 | 8.14 | 8.22 | 8.04 | 8.06 | 445287 |
2009-08-25 | 8.14 | 8.17 | 8.08 | 8.10 | 360063 |
2009-08-26 | 8.02 | 8.17 | 8.02 | 8.14 | 360625 |
2009-08-27 | 8.14 | 8.14 | 8.02 | 8.11 | 310274 |
2009-08-28 | 8.15 | 8.17 | 8.08 | 8.15 | 346229 |
2009-08-31 | 8.03 | 8.17 | 8.03 | 8.05 | 293443 |
2009-09-01 | 8.02 | 8.09 | 7.88 | 7.92 | 477965 |
2009-09-02 | 7.85 | 7.98 | 7.81 | 7.97 | 383125 |
2009-09-03 | 7.91 | 8.01 | 7.91 | 7.97 | 328664 |
2009-09-04 | 7.91 | 8.14 | 7.91 | 8.14 | 340316 |
2009-09-08 | 8.10 | 8.16 | 8.05 | 8.12 | 316379 |
2009-09-09 | 8.06 | 8.16 | 8.04 | 8.16 | 334193 |
2009-09-10 | 8.18 | 8.26 | 8.16 | 8.24 | 311008 |
2009-09-11 | 8.32 | 8.32 | 8.20 | 8.22 | 317049 |
2009-09-14 | 8.19 | 8.34 | 8.17 | 8.32 | 335079 |
2009-09-15 | 8.32 | 8.45 | 8.30 | 8.45 | 341495 |
2009-09-16 | 8.50 | 8.67 | 8.45 | 8.56 | 477625 |
2009-09-17 | 8.54 | 8.64 | 8.50 | 8.54 | 445997 |
2009-09-18 | 8.60 | 8.61 | 8.48 | 8.52 | 390472 |
2009-09-21 | 8.47 | 8.55 | 8.40 | 8.48 | 275932 |
2009-09-22 | 8.49 | 8.59 | 8.47 | 8.52 | 288374 |
2009-09-23 | 8.54 | 8.62 | 8.50 | 8.53 | 305230 |
2009-09-24 | 8.56 | 8.56 | 8.33 | 8.37 | 354392 |
2009-09-25 | 8.34 | 8.46 | 8.32 | 8.40 | 487246 |
2009-09-28 | 8.49 | 8.54 | 8.44 | 8.48 | 353074 |
2009-09-29 | 8.33 | 8.55 | 8.33 | 8.49 | 322360 |
2009-09-30 | 8.49 | 8.59 | 8.43 | 8.59 | 423750 |
2009-10-01 | 8.55 | 8.58 | 8.36 | 8.37 | 342865 |
2009-10-02 | 8.29 | 8.29 | 7.83 | 8.19 | 600491 |
2009-10-05 | 8.25 | 8.55 | 8.24 | 8.52 | 411725 |
2009-10-06 | 8.58 | 8.69 | 8.48 | 8.69 | 659294 |
2009-10-07 | 8.60 | 8.64 | 8.53 | 8.63 | 328371 |
2009-10-08 | 8.62 | 8.70 | 8.61 | 8.64 | 304922 |
2009-10-09 | 8.60 | 8.62 | 8.53 | 8.59 | 361458 |
2009-10-12 | 8.57 | 8.67 | 8.56 | 8.59 | 291464 |
2009-10-13 | 8.56 | 8.63 | 8.53 | 8.63 | 252226 |
2009-10-14 | 8.65 | 8.73 | 8.63 | 8.72 | 394246 |
2009-10-15 | 8.66 | 8.75 | 8.63 | 8.70 | 331092 |
2009-10-16 | 8.70 | 8.82 | 8.65 | 8.82 | 416463 |
2009-10-19 | 8.90 | 9.02 | 8.85 | 8.94 | 499408 |
2009-10-20 | 9.00 | 9.01 | 8.90 | 9.01 | 365813 |
2009-10-21 | 9.00 | 9.06 | 8.86 | 8.87 | 437309 |
2009-10-22 | 8.86 | 8.93 | 8.80 | 8.83 | 407147 |
2009-10-23 | 8.88 | 8.88 | 8.66 | 8.69 | 346233 |
2009-10-26 | 8.75 | 8.82 | 8.61 | 8.66 | 369524 |
2009-10-27 | 8.63 | 8.67 | 8.57 | 8.64 | 360601 |
2009-10-28 | 8.60 | 8.63 | 8.27 | 8.28 | 437022 |
2009-10-29 | 8.04 | 8.53 | 8.02 | 8.45 | 339023 |
2009-10-30 | 8.36 | 8.41 | 8.10 | 8.13 | 495510 |
2009-11-02 | 8.13 | 8.39 | 8.12 | 8.20 | 529096 |
2009-11-03 | 8.09 | 8.11 | 7.79 | 8.03 | 897085 |
2009-11-04 | 8.08 | 8.22 | 8.06 | 8.15 | 516553 |
2009-11-05 | 8.17 | 8.29 | 8.17 | 8.29 | 472603 |
2009-11-06 | 8.29 | 8.29 | 8.20 | 8.24 | 356372 |
2009-11-09 | 8.29 | 8.36 | 8.28 | 8.33 | 574556 |
2009-11-10 | 8.32 | 8.40 | 8.27 | 8.36 | 507425 |
2009-11-11 | 8.42 | 8.63 | 8.42 | 8.62 | 923516 |
2009-11-12 | 8.59 | 8.64 | 8.51 | 8.52 | 555131 |
2009-11-13 | 8.55 | 8.58 | 8.46 | 8.53 | 618935 |
2009-11-16 | 8.62 | 8.62 | 8.52 | 8.56 | 667547 |
2009-11-17 | 8.56 | 8.69 | 8.52 | 8.69 | 538107 |
2009-11-18 | 8.67 | 8.79 | 8.63 | 8.76 | 491275 |
2009-11-19 | 8.72 | 8.72 | 8.42 | 8.56 | 739398 |
2009-11-20 | 8.53 | 8.56 | 8.41 | 8.48 | 655487 |
2009-11-23 | 8.56 | 8.61 | 8.51 | 8.54 | 546862 |
2009-11-24 | 8.54 | 8.60 | 8.50 | 8.54 | 300258 |
2009-11-25 | 8.55 | 8.64 | 8.55 | 8.63 | 275887 |
2009-11-27 | 8.54 | 8.59 | 8.47 | 8.55 | 156853 |
2009-11-30 | 8.54 | 8.64 | 8.52 | 8.58 | 382216 |
2009-12-01 | 8.57 | 8.70 | 8.57 | 8.66 | 414538 |
2009-12-02 | 8.64 | 8.70 | 8.64 | 8.67 | 383619 |
2009-12-03 | 8.64 | 8.69 | 8.62 | 8.62 | 334834 |
2009-12-04 | 8.67 | 8.72 | 8.57 | 8.61 | 320290 |
2009-12-07 | 8.59 | 8.67 | 8.57 | 8.58 | 339877 |
2009-12-08 | 8.57 | 8.70 | 8.48 | 8.65 | 459176 |
2009-12-09 | 8.64 | 8.75 | 8.61 | 8.75 | 477156 |
2009-12-10 | 8.75 | 8.77 | 8.71 | 8.73 | 504909 |
2009-12-11 | 8.75 | 8.79 | 8.61 | 8.68 | 599002 |
2009-12-14 | 8.70 | 8.75 | 8.67 | 8.71 | 441149 |
2009-12-15 | 8.67 | 8.76 | 8.37 | 8.71 | 542704 |
2009-12-16 | 8.74 | 8.76 | 8.69 | 8.73 | 519685 |
2009-12-17 | 8.69 | 8.69 | 8.58 | 8.68 | 463681 |
2009-12-18 | 8.67 | 8.72 | 8.60 | 8.72 | 443248 |
2009-12-21 | 8.80 | 8.80 | 8.70 | 8.74 | 443986 |
2009-12-22 | 8.69 | 8.75 | 8.69 | 8.73 | 467752 |
2009-12-23 | 8.71 | 8.85 | 8.71 | 8.85 | 423905 |
2009-12-24 | 8.85 | 8.90 | 8.81 | 8.85 | 191811 |
2009-12-28 | 8.85 | 8.89 | 8.75 | 8.76 | 385580 |
2009-12-29 | 8.71 | 8.79 | 8.71 | 8.72 | 418340 |
2009-12-30 | 8.64 | 8.76 | 8.64 | 8.70 | 446218 |
2009-12-31 | 8.69 | 8.76 | 8.67 | 8.76 | 464000 |
2010-01-04 | 8.77 | 8.90 | 8.77 | 8.88 | 549938 |
2010-01-05 | 8.91 | 8.93 | 8.84 | 8.91 | 363045 |
2010-01-06 | 8.92 | 8.96 | 8.90 | 8.91 | 459220 |
2010-01-07 | 8.95 | 8.99 | 8.89 | 8.99 | 518159 |
2010-01-08 | 8.96 | 8.98 | 8.93 | 8.98 | 518871 |
2010-01-11 | 8.99 | 9.00 | 8.93 | 9.00 | 613845 |
2010-01-12 | 8.98 | 9.02 | 8.92 | 8.98 | 438428 |
2010-01-13 | 9.03 | 9.03 | 8.93 | 8.98 | 503310 |
2010-01-14 | 8.98 | 9.05 | 8.97 | 9.02 | 427844 |
2010-01-15 | 9.02 | 9.05 | 8.90 | 8.94 | 412240 |
2010-01-19 | 8.96 | 9.02 | 8.94 | 9.00 | 452249 |
2010-01-20 | 8.95 | 9.00 | 8.92 | 8.99 | 501059 |
2010-01-21 | 8.96 | 8.99 | 8.72 | 8.82 | 622372 |
2010-01-22 | 8.80 | 8.82 | 8.55 | 8.57 | 480803 |
2010-01-25 | 8.62 | 8.67 | 8.56 | 8.62 | 476928 |
2010-01-26 | 8.58 | 8.66 | 8.57 | 8.64 | 472798 |
2010-01-27 | 8.60 | 8.65 | 8.50 | 8.65 | 433780 |
2010-01-28 | 8.64 | 8.68 | 8.44 | 8.56 | 567320 |
2010-01-29 | 8.57 | 8.62 | 8.46 | 8.48 | 447262 |
2010-02-01 | 8.57 | 8.58 | 8.49 | 8.56 | 370234 |
2010-02-02 | 8.58 | 8.71 | 8.55 | 8.70 | 505225 |
2010-02-03 | 8.68 | 8.73 | 8.65 | 8.73 | 402305 |
2010-02-04 | 8.65 | 8.69 | 8.45 | 8.48 | 708410 |
2010-02-05 | 8.48 | 8.48 | 7.91 | 8.25 | 1089612 |
2010-02-08 | 8.20 | 8.29 | 8.14 | 8.14 | 467288 |
2010-02-09 | 8.21 | 8.27 | 8.15 | 8.23 | 468935 |
2010-02-10 | 8.26 | 8.31 | 8.20 | 8.24 | 440718 |
2010-02-11 | 8.25 | 8.38 | 8.22 | 8.36 | 303727 |
2010-02-12 | 8.38 | 8.39 | 8.25 | 8.35 | 342707 |
2010-02-16 | 8.42 | 8.50 | 8.34 | 8.48 | 495067 |
2010-02-17 | 8.53 | 8.58 | 8.47 | 8.52 | 482394 |
2010-02-18 | 8.53 | 8.59 | 8.52 | 8.52 | 450076 |
2010-02-19 | 8.50 | 8.66 | 8.50 | 8.63 | 536798 |
2010-02-22 | 8.65 | 8.66 | 8.59 | 8.62 | 382588 |
2010-02-23 | 8.61 | 8.67 | 8.56 | 8.66 | 600090 |
2010-02-24 | 8.69 | 8.69 | 8.60 | 8.68 | 437295 |
2010-02-25 | 8.67 | 8.67 | 8.56 | 8.66 | 333736 |
2010-02-26 | 8.60 | 8.75 | 8.60 | 8.75 | 459321 |
2010-03-01 | 8.76 | 8.83 | 8.75 | 8.80 | 350587 |
2010-03-02 | 8.81 | 8.87 | 8.78 | 8.83 | 355717 |
2010-03-03 | 8.85 | 8.88 | 8.78 | 8.80 | 392707 |
2010-03-04 | 8.80 | 8.85 | 8.78 | 8.84 | 467647 |
2010-03-05 | 8.87 | 8.94 | 8.86 | 8.92 | 322465 |
2010-03-08 | 8.95 | 8.97 | 8.90 | 8.96 | 330804 |
2010-03-09 | 8.91 | 8.98 | 8.87 | 8.98 | 319401 |
2010-03-10 | 8.95 | 8.99 | 8.93 | 8.97 | 381239 |
2010-03-11 | 8.91 | 9.00 | 8.91 | 8.99 | 434155 |
2010-03-12 | 8.98 | 9.05 | 8.98 | 9.05 | 462361 |
2010-03-15 | 9.04 | 9.04 | 8.97 | 9.00 | 339126 |
2010-03-16 | 9.01 | 9.05 | 9.00 | 9.03 | 346376 |
2010-03-17 | 9.04 | 9.20 | 9.04 | 9.15 | 586898 |
2010-03-18 | 9.14 | 9.18 | 9.06 | 9.09 | 544390 |
2010-03-19 | 9.07 | 9.12 | 9.03 | 9.08 | 372650 |
2010-03-22 | 9.11 | 9.11 | 9.00 | 9.05 | 321191 |
2010-03-23 | 9.03 | 9.14 | 9.03 | 9.10 | 424210 |
2010-03-24 | 9.09 | 9.19 | 9.06 | 9.13 | 428617 |
2010-03-25 | 9.16 | 9.21 | 9.12 | 9.13 | 439590 |
2010-03-26 | 9.13 | 9.19 | 9.11 | 9.15 | 390503 |
2010-03-29 | 9.15 | 9.17 | 9.13 | 9.15 | 333692 |
2010-03-30 | 9.15 | 9.19 | 9.13 | 9.13 | 276940 |
2010-03-31 | 9.12 | 9.15 | 9.11 | 9.15 | 373419 |
2010-04-01 | 9.15 | 9.20 | 9.14 | 9.20 | 324847 |
2010-04-05 | 9.20 | 9.30 | 9.17 | 9.30 | 417019 |
2010-04-06 | 9.30 | 9.30 | 9.22 | 9.26 | 483698 |
2010-04-07 | 9.26 | 9.28 | 9.18 | 9.21 | 483535 |
2010-04-08 | 9.16 | 9.26 | 9.12 | 9.25 | 334191 |
2010-04-09 | 9.20 | 9.25 | 9.18 | 9.20 | 405883 |
2010-04-12 | 9.20 | 9.29 | 9.20 | 9.25 | 409745 |
2010-04-13 | 9.25 | 9.32 | 9.22 | 9.32 | 627962 |
2010-04-14 | 9.32 | 9.37 | 9.31 | 9.33 | 364180 |
2010-04-15 | 9.31 | 9.37 | 9.28 | 9.31 | 354093 |
2010-04-16 | 9.30 | 9.30 | 9.14 | 9.16 | 526940 |
2010-04-19 | 9.10 | 9.21 | 9.07 | 9.15 | 553921 |
2010-04-20 | 9.19 | 9.31 | 9.18 | 9.30 | 419141 |
2010-04-21 | 9.29 | 9.31 | 9.21 | 9.30 | 421414 |
2010-04-22 | 9.24 | 9.25 | 9.17 | 9.24 | 346930 |
2010-04-23 | 9.24 | 9.29 | 9.22 | 9.26 | 396483 |
2010-04-26 | 9.28 | 9.32 | 9.25 | 9.28 | 385717 |
2010-04-27 | 9.27 | 9.30 | 9.14 | 9.14 | 400485 |
2010-04-28 | 9.17 | 9.21 | 9.10 | 9.17 | 387591 |
2010-04-29 | 9.21 | 9.30 | 9.20 | 9.29 | 341685 |
2010-04-30 | 9.28 | 9.29 | 9.22 | 9.24 | 320999 |
2010-05-03 | 9.25 | 9.30 | 9.23 | 9.28 | 348321 |
2010-05-04 | 9.22 | 9.22 | 9.11 | 9.11 | 482348 |
2010-05-05 | 9.09 | 9.09 | 8.46 | 8.87 | 1107477 |
2010-05-06 | 8.82 | 8.83 | 4.99 | 8.34 | 2178838 |
2010-05-07 | 8.29 | 8.60 | 8.07 | 8.37 | 926583 |
2010-05-10 | 8.58 | 8.76 | 8.56 | 8.63 | 542003 |
2010-05-11 | 8.55 | 8.74 | 8.53 | 8.58 | 473439 |
2010-05-12 | 8.63 | 8.79 | 8.61 | 8.79 | 388415 |
2010-05-13 | 8.78 | 8.78 | 8.66 | 8.66 | 304405 |
2010-05-14 | 8.65 | 8.65 | 8.45 | 8.49 | 438301 |
2010-05-17 | 8.58 | 8.58 | 8.32 | 8.47 | 419120 |
2010-05-18 | 8.51 | 8.57 | 8.32 | 8.41 | 446896 |
2010-05-19 | 8.41 | 8.41 | 8.25 | 8.40 | 476717 |
2010-05-20 | 8.33 | 8.33 | 7.94 | 8.00 | 1005924 |
2010-05-21 | 7.88 | 8.15 | 7.75 | 8.07 | 583669 |
2010-05-24 | 8.02 | 8.17 | 8.00 | 8.03 | 318405 |
2010-05-25 | 7.95 | 7.97 | 7.75 | 7.96 | 560085 |
2010-05-26 | 7.98 | 8.13 | 7.92 | 7.93 | 488247 |
2010-05-27 | 8.01 | 8.27 | 8.01 | 8.27 | 751738 |
2010-05-28 | 8.22 | 8.24 | 8.15 | 8.22 | 296493 |
2010-06-01 | 8.10 | 8.27 | 8.07 | 8.10 | 369817 |
2010-06-02 | 8.09 | 8.22 | 8.05 | 8.21 | 349513 |
2010-06-03 | 8.21 | 8.33 | 8.15 | 8.17 | 393349 |
2010-06-04 | 8.12 | 8.16 | 8.01 | 8.03 | 439562 |
2010-06-07 | 8.08 | 8.10 | 7.88 | 7.91 | 392395 |
2010-06-08 | 7.86 | 7.96 | 7.80 | 7.93 | 411359 |
2010-06-09 | 7.97 | 8.03 | 7.87 | 7.87 | 310269 |
2010-06-10 | 7.95 | 8.03 | 7.92 | 7.93 | 517087 |
2010-06-11 | 7.91 | 8.02 | 7.91 | 8.02 | 287721 |
2010-06-14 | 8.06 | 8.10 | 8.00 | 8.02 | 268389 |
2010-06-15 | 8.10 | 8.19 | 8.05 | 8.18 | 390205 |
2010-06-16 | 8.10 | 8.24 | 8.10 | 8.23 | 470124 |
2010-06-17 | 8.25 | 8.27 | 8.19 | 8.25 | 420261 |
2010-06-18 | 8.30 | 8.33 | 8.21 | 8.27 | 356187 |
2010-06-21 | 8.30 | 8.35 | 8.21 | 8.21 | 287349 |
2010-06-22 | 8.19 | 8.26 | 8.12 | 8.15 | 276824 |
2010-06-23 | 8.16 | 8.16 | 8.05 | 8.15 | 313794 |
2010-06-24 | 8.07 | 8.12 | 8.02 | 8.05 | 373763 |
2010-06-25 | 8.06 | 8.11 | 8.01 | 8.11 | 296415 |
2010-06-28 | 8.09 | 8.12 | 8.04 | 8.08 | 306586 |
2010-06-29 | 7.99 | 8.01 | 7.75 | 7.78 | 535634 |
2010-06-30 | 7.73 | 7.82 | 7.66 | 7.70 | 453919 |
2010-07-01 | 7.65 | 7.69 | 7.48 | 7.69 | 758281 |
2010-07-02 | 7.65 | 7.70 | 7.55 | 7.66 | 386907 |
2010-07-06 | 7.79 | 7.79 | 7.54 | 7.60 | 529724 |
2010-07-07 | 7.63 | 7.84 | 7.63 | 7.83 | 612949 |
2010-07-08 | 7.83 | 7.83 | 7.71 | 7.83 | 373917 |
2010-07-09 | 7.79 | 7.90 | 7.79 | 7.90 | 344412 |
2010-07-12 | 7.91 | 7.95 | 7.88 | 7.91 | 491189 |
2010-07-13 | 7.97 | 8.08 | 7.93 | 8.08 | 632482 |
2010-07-14 | 8.06 | 8.08 | 7.97 | 8.02 | 405996 |
2010-07-15 | 8.05 | 8.05 | 7.94 | 8.01 | 340398 |
2010-07-16 | 7.98 | 7.99 | 7.84 | 7.85 | 474212 |
2010-07-19 | 7.89 | 7.97 | 7.86 | 7.96 | 415285 |
2010-07-20 | 7.89 | 8.06 | 7.87 | 8.02 | 383239 |
2010-07-21 | 8.06 | 8.06 | 7.93 | 7.95 | 409074 |
2010-07-22 | 8.03 | 8.17 | 8.03 | 8.16 | 419226 |
2010-07-23 | 8.14 | 8.25 | 8.13 | 8.24 | 362212 |
2010-07-26 | 8.24 | 8.33 | 8.23 | 8.30 | 418885 |
2010-07-27 | 8.33 | 8.35 | 8.27 | 8.29 | 451350 |
2010-07-28 | 8.27 | 8.32 | 8.24 | 8.28 | 411454 |
2010-07-29 | 8.30 | 8.35 | 8.23 | 8.35 | 382350 |
2010-07-30 | 8.25 | 8.38 | 8.24 | 8.37 | 268665 |
2010-08-02 | 8.42 | 8.50 | 8.40 | 8.46 | 345651 |
2010-08-03 | 8.46 | 8.50 | 8.38 | 8.47 | 312300 |
2010-08-04 | 8.49 | 8.52 | 8.45 | 8.49 | 432107 |
2010-08-05 | 8.47 | 8.54 | 8.44 | 8.50 | 289406 |
2010-08-06 | 8.41 | 8.53 | 8.41 | 8.52 | 479008 |
2010-08-09 | 8.51 | 8.55 | 8.48 | 8.50 | 374152 |
2010-08-10 | 8.48 | 8.48 | 8.40 | 8.48 | 327089 |
2010-08-11 | 8.39 | 8.39 | 8.26 | 8.26 | 335352 |
2010-08-12 | 8.22 | 8.31 | 8.20 | 8.30 | 394555 |
2010-08-13 | 8.33 | 8.34 | 8.27 | 8.31 | 255259 |
2010-08-16 | 8.29 | 8.31 | 8.26 | 8.29 | 437483 |
2010-08-17 | 8.32 | 8.44 | 8.31 | 8.42 | 462827 |
2010-08-18 | 8.37 | 8.55 | 8.36 | 8.51 | 470661 |
2010-08-19 | 8.46 | 8.47 | 8.30 | 8.39 | 356515 |
2010-08-20 | 8.31 | 8.43 | 8.29 | 8.37 | 381436 |
2010-08-23 | 8.34 | 8.39 | 8.28 | 8.29 | 353833 |
2010-08-24 | 8.28 | 8.28 | 8.16 | 8.22 | 467914 |
2010-08-25 | 8.18 | 8.24 | 8.12 | 8.24 | 441232 |
2010-08-26 | 8.24 | 8.28 | 8.11 | 8.12 | 388963 |
2010-08-27 | 8.15 | 8.25 | 8.09 | 8.22 | 388825 |
2010-08-30 | 8.18 | 8.26 | 8.13 | 8.15 | 393949 |
2010-08-31 | 8.10 | 8.22 | 8.09 | 8.16 | 376958 |
2010-09-01 | 8.19 | 8.41 | 8.19 | 8.35 | 473206 |
2010-09-02 | 8.31 | 8.45 | 8.28 | 8.44 | 433226 |
2010-09-03 | 8.49 | 8.59 | 8.46 | 8.53 | 505837 |
2010-09-07 | 8.49 | 8.49 | 8.39 | 8.41 | 329753 |
2010-09-08 | 8.42 | 8.50 | 8.38 | 8.49 | 409129 |
2010-09-09 | 8.56 | 8.60 | 8.50 | 8.55 | 384087 |
2010-09-10 | 8.55 | 8.64 | 8.55 | 8.64 | 398104 |
2010-09-13 | 8.73 | 8.73 | 8.63 | 8.68 | 603823 |
2010-09-14 | 8.65 | 8.73 | 8.64 | 8.67 | 391898 |
2010-09-15 | 8.69 | 8.70 | 8.63 | 8.69 | 425785 |
2010-09-16 | 8.68 | 8.72 | 8.63 | 8.67 | 535834 |
2010-09-17 | 8.67 | 8.74 | 8.65 | 8.72 | 555242 |
2010-09-20 | 8.72 | 8.82 | 8.69 | 8.71 | 660941 |
2010-09-21 | 8.78 | 8.80 | 8.71 | 8.72 | 428836 |
2010-09-22 | 8.70 | 8.76 | 8.68 | 8.70 | 459953 |
2010-09-23 | 8.67 | 8.78 | 8.66 | 8.68 | 455409 |
2010-09-24 | 8.71 | 8.85 | 8.71 | 8.83 | 357914 |
2010-09-27 | 8.80 | 8.86 | 8.79 | 8.83 | 540860 |
2010-09-28 | 8.84 | 8.85 | 8.75 | 8.84 | 478259 |
2010-09-29 | 8.80 | 8.88 | 8.80 | 8.81 | 334665 |
2010-09-30 | 8.90 | 8.93 | 8.78 | 8.82 | 387848 |
2010-10-01 | 8.88 | 8.90 | 8.84 | 8.88 | 282793 |
2010-10-04 | 8.68 | 8.85 | 8.65 | 8.81 | 644512 |
2010-10-05 | 8.87 | 8.94 | 8.85 | 8.89 | 888080 |
2010-10-06 | 8.90 | 8.94 | 8.89 | 8.90 | 461808 |
2010-10-07 | 8.90 | 8.94 | 8.85 | 8.91 | 343981 |
2010-10-08 | 8.90 | 8.98 | 8.89 | 8.98 | 514909 |
2010-10-11 | 8.97 | 8.97 | 8.92 | 8.95 | 510734 |
2010-10-12 | 8.92 | 8.98 | 8.90 | 8.95 | 414074 |
2010-10-13 | 8.96 | 9.05 | 8.93 | 9.01 | 623477 |
2010-10-14 | 9.02 | 9.05 | 8.95 | 9.00 | 409184 |
2010-10-15 | 9.05 | 9.10 | 8.95 | 8.95 | 541514 |
2010-10-18 | 8.93 | 9.03 | 8.91 | 9.02 | 443475 |
2010-10-19 | 8.94 | 9.01 | 8.85 | 8.93 | 514416 |
2010-10-20 | 8.93 | 9.01 | 8.90 | 8.96 | 460489 |
2010-10-21 | 8.98 | 9.05 | 8.93 | 8.99 | 378632 |
2010-10-22 | 9.00 | 9.03 | 8.96 | 8.98 | 391708 |
2010-10-25 | 9.01 | 9.09 | 8.99 | 9.00 | 485911 |
2010-10-26 | 8.99 | 9.05 | 8.96 | 9.05 | 469075 |
2010-10-27 | 8.99 | 9.03 | 8.93 | 9.03 | 338792 |
2010-10-28 | 9.03 | 9.05 | 8.96 | 9.02 | 371322 |
2010-10-29 | 8.98 | 9.06 | 8.98 | 9.06 | 304187 |
2010-11-01 | 9.05 | 9.11 | 8.98 | 8.99 | 337733 |
2010-11-02 | 9.04 | 9.09 | 9.04 | 9.06 | 309938 |
2010-11-03 | 9.08 | 9.10 | 9.02 | 9.09 | 333639 |
2010-11-04 | 9.15 | 9.25 | 9.13 | 9.25 | 594437 |
2010-11-05 | 9.26 | 9.33 | 9.26 | 9.33 | 464783 |
2010-11-08 | 9.25 | 9.30 | 9.23 | 9.25 | 651743 |
2010-11-09 | 9.29 | 9.33 | 9.17 | 9.19 | 425695 |
2010-11-10 | 9.18 | 9.22 | 9.08 | 9.22 | 441961 |
2010-11-11 | 9.13 | 9.18 | 9.08 | 9.16 | 452142 |
2010-11-12 | 9.10 | 9.15 | 8.98 | 9.06 | 497823 |
2010-11-15 | 9.06 | 9.08 | 8.97 | 9.06 | 479164 |
2010-11-16 | 9.04 | 9.04 | 8.81 | 8.88 | 650830 |
2010-11-17 | 8.84 | 8.93 | 8.84 | 8.93 | 485953 |
2010-11-18 | 9.01 | 9.05 | 8.98 | 9.02 | 401934 |
2010-11-19 | 9.00 | 9.05 | 8.96 | 9.01 | 383597 |
2010-11-22 | 8.96 | 9.05 | 8.93 | 9.05 | 374411 |
2010-11-23 | 8.94 | 8.97 | 8.88 | 8.90 | 500541 |
2010-11-24 | 8.93 | 9.03 | 8.93 | 8.99 | 422877 |
2010-11-26 | 8.95 | 9.00 | 8.92 | 8.93 | 127851 |
2010-11-29 | 8.91 | 8.93 | 8.83 | 8.91 | 429786 |
2010-11-30 | 8.88 | 8.90 | 8.83 | 8.88 | 326734 |
2010-12-01 | 8.94 | 9.03 | 8.94 | 9.01 | 457528 |
2010-12-02 | 9.00 | 9.17 | 9.00 | 9.16 | 436390 |
2010-12-03 | 9.11 | 9.17 | 9.06 | 9.16 | 443546 |
2010-12-06 | 9.11 | 9.15 | 9.07 | 9.13 | 492019 |
2010-12-07 | 9.16 | 9.18 | 9.07 | 9.08 | 379527 |
2010-12-08 | 9.08 | 9.14 | 9.05 | 9.07 | 425610 |
2010-12-09 | 9.07 | 9.12 | 9.03 | 9.05 | 451521 |
2010-12-10 | 9.08 | 9.11 | 9.05 | 9.07 | 448291 |
2010-12-13 | 9.08 | 9.16 | 9.08 | 9.08 | 610287 |
2010-12-14 | 9.09 | 9.16 | 9.07 | 9.10 | 539075 |
2010-12-15 | 9.09 | 9.14 | 9.05 | 9.09 | 481465 |
2010-12-16 | 9.06 | 9.14 | 9.06 | 9.14 | 407628 |
2010-12-17 | 9.15 | 9.17 | 9.10 | 9.10 | 432874 |
2010-12-20 | 9.09 | 9.16 | 9.06 | 9.14 | 406927 |
2010-12-21 | 9.18 | 9.19 | 9.11 | 9.14 | 379895 |
2010-12-22 | 9.14 | 9.24 | 9.11 | 9.20 | 518630 |
2010-12-23 | 9.17 | 9.27 | 9.17 | 9.26 | 485803 |
2010-12-27 | 9.22 | 9.30 | 9.20 | 9.29 | 303366 |
2010-12-28 | 9.27 | 9.30 | 9.24 | 9.26 | 507213 |
2010-12-29 | 9.21 | 9.22 | 9.17 | 9.18 | 465990 |
2010-12-30 | 9.20 | 9.24 | 9.18 | 9.22 | 562165 |
2010-12-31 | 9.25 | 9.28 | 9.20 | 9.26 | 290883 |
2011-01-03 | 9.28 | 9.38 | 9.27 | 9.35 | 414950 |
2011-01-04 | 9.38 | 9.39 | 9.26 | 9.30 | 441412 |
2011-01-05 | 9.33 | 9.43 | 9.30 | 9.43 | 633382 |
2011-01-06 | 9.40 | 9.44 | 9.34 | 9.39 | 579819 |
2011-01-07 | 9.36 | 9.44 | 9.32 | 9.36 | 452749 |
2011-01-10 | 9.29 | 9.39 | 9.29 | 9.38 | 512181 |
2011-01-11 | 9.40 | 9.43 | 9.34 | 9.37 | 419670 |
2011-01-12 | 9.38 | 9.47 | 9.38 | 9.44 | 385185 |
2011-01-13 | 9.44 | 9.50 | 9.42 | 9.46 | 543883 |
2011-01-14 | 9.44 | 9.53 | 9.42 | 9.53 | 459651 |
2011-01-18 | 9.51 | 9.51 | 9.45 | 9.46 | 430098 |
2011-01-19 | 9.42 | 9.46 | 9.35 | 9.35 | 436950 |
2011-01-20 | 9.34 | 9.35 | 9.29 | 9.34 | 351142 |
2011-01-21 | 9.35 | 9.42 | 9.33 | 9.34 | 399197 |
2011-01-24 | 9.32 | 9.41 | 9.28 | 9.39 | 580540 |
2011-01-25 | 9.40 | 9.45 | 9.34 | 9.41 | 548522 |
2011-01-26 | 9.42 | 9.48 | 9.39 | 9.44 | 448542 |
2011-01-27 | 9.44 | 9.50 | 9.41 | 9.45 | 384082 |
2011-01-28 | 9.43 | 9.47 | 9.27 | 9.27 | 474942 |
2011-01-31 | 9.28 | 9.36 | 9.28 | 9.29 | 442146 |
2011-02-01 | 9.34 | 9.46 | 9.34 | 9.45 | 430234 |
2011-02-02 | 9.43 | 9.51 | 9.39 | 9.41 | 501911 |
2011-02-03 | 9.42 | 9.48 | 9.38 | 9.46 | 333567 |
2011-02-04 | 9.45 | 9.49 | 9.41 | 9.46 | 304080 |
2011-02-07 | 9.49 | 9.60 | 9.49 | 9.59 | 488362 |
2011-02-08 | 9.50 | 9.60 | 9.49 | 9.60 | 398497 |
2011-02-09 | 9.52 | 9.57 | 9.49 | 9.56 | 517659 |
2011-02-10 | 9.50 | 9.60 | 9.46 | 9.55 | 497730 |
2011-02-11 | 9.52 | 9.63 | 9.50 | 9.63 | 364124 |
2011-02-14 | 9.60 | 9.65 | 9.59 | 9.65 | 422571 |
2011-02-15 | 9.62 | 9.65 | 9.57 | 9.61 | 633277 |
2011-02-16 | 9.61 | 9.69 | 9.61 | 9.67 | 717840 |
2011-02-17 | 9.67 | 9.77 | 9.65 | 9.75 | 649413 |
2011-02-18 | 9.74 | 9.85 | 9.71 | 9.80 | 929092 |
2011-02-22 | 9.75 | 9.75 | 9.55 | 9.60 | 666610 |
2011-02-23 | 9.61 | 9.64 | 9.45 | 9.52 | 627633 |
2011-02-24 | 9.52 | 9.57 | 9.40 | 9.49 | 798489 |
2011-02-25 | 9.53 | 9.62 | 9.53 | 9.59 | 327717 |
2011-02-28 | 9.62 | 9.73 | 9.62 | 9.71 | 426268 |
2011-03-01 | 9.75 | 9.75 | 9.57 | 9.58 | 489984 |
2011-03-02 | 9.60 | 9.63 | 9.55 | 9.59 | 406143 |
2011-03-03 | 9.63 | 9.74 | 9.63 | 9.74 | 498007 |
2011-03-04 | 9.71 | 9.73 | 9.59 | 9.68 | 331966 |
2011-03-07 | 9.69 | 9.73 | 9.56 | 9.64 | 382959 |
2011-03-08 | 9.60 | 9.69 | 9.55 | 9.62 | 439294 |
2011-03-09 | 9.58 | 9.67 | 9.56 | 9.62 | 463898 |
2011-03-10 | 9.61 | 9.61 | 9.44 | 9.50 | 575310 |
2011-03-11 | 9.46 | 9.59 | 9.42 | 9.57 | 411708 |
2011-03-14 | 9.50 | 9.51 | 9.42 | 9.48 | 370898 |
2011-03-15 | 9.41 | 9.41 | 9.19 | 9.40 | 531996 |
2011-03-16 | 9.36 | 9.39 | 9.15 | 9.24 | 568236 |
2011-03-17 | 9.29 | 9.39 | 9.24 | 9.30 | 484750 |
2011-03-18 | 9.34 | 9.46 | 9.31 | 9.35 | 376935 |
2011-03-21 | 9.42 | 9.52 | 9.40 | 9.45 | 401767 |
2011-03-22 | 9.41 | 9.48 | 9.40 | 9.42 | 385446 |
2011-03-23 | 9.41 | 9.50 | 9.39 | 9.50 | 297484 |
2011-03-24 | 9.55 | 9.57 | 9.48 | 9.56 | 372489 |
2011-03-25 | 9.53 | 9.62 | 9.51 | 9.55 | 466024 |
2011-03-28 | 9.56 | 9.61 | 9.53 | 9.55 | 320904 |
2011-03-29 | 9.57 | 9.67 | 9.52 | 9.66 | 629995 |
2011-03-30 | 9.68 | 9.75 | 9.68 | 9.70 | 331172 |
2011-03-31 | 9.65 | 9.84 | 9.65 | 9.73 | 702305 |
2011-04-01 | 9.74 | 9.85 | 9.72 | 9.77 | 377011 |
2011-04-04 | 9.79 | 9.81 | 9.75 | 9.77 | 215846 |
2011-04-05 | 9.83 | 9.85 | 9.75 | 9.78 | 371560 |
2011-04-06 | 9.84 | 9.87 | 9.75 | 9.78 | 434224 |
2011-04-07 | 9.81 | 9.84 | 9.75 | 9.76 | 277258 |
2011-04-08 | 9.76 | 9.82 | 9.70 | 9.74 | 387556 |
2011-04-11 | 9.74 | 9.75 | 9.61 | 9.67 | 477220 |
2011-04-12 | 9.61 | 9.63 | 9.55 | 9.60 | 316293 |
2011-04-13 | 9.63 | 9.64 | 9.52 | 9.60 | 407208 |
2011-04-14 | 9.57 | 9.63 | 9.52 | 9.61 | 390669 |
2011-04-15 | 9.66 | 9.70 | 9.61 | 9.64 | 292571 |
2011-04-18 | 9.49 | 9.56 | 9.46 | 9.54 | 429816 |
2011-04-19 | 9.52 | 9.60 | 9.52 | 9.58 | 442496 |
2011-04-20 | 9.61 | 9.76 | 9.61 | 9.67 | 524553 |
2011-04-21 | 9.72 | 9.79 | 9.71 | 9.73 | 311441 |
2011-04-25 | 9.69 | 9.77 | 9.67 | 9.75 | 406179 |
2011-04-26 | 9.80 | 9.84 | 9.76 | 9.84 | 465527 |
2011-04-27 | 9.87 | 9.89 | 9.79 | 9.87 | 393523 |
2011-04-28 | 9.87 | 9.93 | 9.83 | 9.92 | 364797 |
2011-04-29 | 9.93 | 9.96 | 9.88 | 9.96 | 364343 |
2011-05-02 | 10.01 | 10.01 | 9.91 | 9.94 | 379446 |
2011-05-03 | 9.91 | 9.92 | 9.82 | 9.88 | 293626 |
2011-05-04 | 9.87 | 9.87 | 9.76 | 9.84 | 432096 |
2011-05-05 | 9.75 | 9.77 | 9.65 | 9.67 | 659652 |
2011-05-06 | 9.63 | 9.82 | 9.63 | 9.68 | 494491 |
2011-05-09 | 9.63 | 9.77 | 9.63 | 9.72 | 333260 |
2011-05-10 | 9.74 | 9.84 | 9.73 | 9.82 | 300993 |
2011-05-11 | 9.77 | 9.82 | 9.66 | 9.69 | 377653 |
2011-05-12 | 9.70 | 9.74 | 9.61 | 9.73 | 392519 |
2011-05-13 | 9.72 | 9.76 | 9.66 | 9.72 | 325029 |
2011-05-16 | 9.73 | 9.74 | 9.65 | 9.68 | 261440 |
2011-05-17 | 9.65 | 9.67 | 9.57 | 9.65 | 342925 |
2011-05-18 | 9.66 | 9.74 | 9.65 | 9.71 | 470811 |
2011-05-19 | 9.72 | 9.78 | 9.69 | 9.78 | 424438 |
2011-05-20 | 9.78 | 9.83 | 9.68 | 9.76 | 734676 |
2011-05-23 | 9.69 | 9.69 | 9.60 | 9.63 | 447515 |
2011-05-24 | 9.68 | 9.71 | 9.64 | 9.68 | 376832 |
2011-05-25 | 9.50 | 9.69 | 9.34 | 9.66 | 896597 |
2011-05-26 | 9.66 | 9.70 | 9.60 | 9.70 | 339514 |
2011-05-27 | 9.70 | 9.77 | 9.69 | 9.77 | 266066 |
2011-05-31 | 9.76 | 9.84 | 9.74 | 9.79 | 491433 |
2011-06-01 | 9.78 | 9.80 | 9.66 | 9.68 | 436997 |
2011-06-02 | 9.56 | 9.70 | 9.56 | 9.65 | 275500 |
2011-06-03 | 9.55 | 9.63 | 9.49 | 9.55 | 402706 |
2011-06-06 | 9.52 | 9.56 | 9.41 | 9.49 | 495199 |
2011-06-07 | 9.45 | 9.57 | 9.45 | 9.47 | 322054 |
2011-06-08 | 9.39 | 9.43 | 9.33 | 9.35 | 845881 |
2011-06-09 | 9.40 | 9.48 | 9.38 | 9.43 | 399581 |
2011-06-10 | 9.42 | 9.44 | 9.28 | 9.36 | 372916 |
2011-06-13 | 9.37 | 9.37 | 9.20 | 9.24 | 572738 |
2011-06-14 | 9.30 | 9.36 | 9.27 | 9.35 | 419608 |
2011-06-15 | 9.30 | 9.31 | 9.14 | 9.19 | 454548 |
2011-06-16 | 9.19 | 9.25 | 9.14 | 9.20 | 341138 |
2011-06-17 | 9.25 | 9.27 | 9.17 | 9.20 | 301637 |
2011-06-20 | 9.19 | 9.29 | 9.18 | 9.27 | 340990 |
2011-06-21 | 9.28 | 9.39 | 9.28 | 9.37 | 341017 |
2011-06-22 | 9.34 | 9.41 | 9.32 | 9.35 | 255807 |
2011-06-23 | 9.32 | 9.35 | 9.16 | 9.35 | 413556 |
2011-06-24 | 9.35 | 9.40 | 9.27 | 9.35 | 331203 |
2011-06-27 | 9.31 | 9.41 | 9.29 | 9.40 | 366344 |
2011-06-28 | 9.42 | 9.48 | 9.38 | 9.47 | 368635 |
2011-06-29 | 9.51 | 9.54 | 9.43 | 9.45 | 419561 |
2011-06-30 | 9.50 | 9.57 | 9.50 | 9.57 | 299745 |
2011-07-01 | 9.55 | 9.70 | 9.51 | 9.70 | 211743 |
2011-07-05 | 9.67 | 9.71 | 9.62 | 9.69 | 242088 |
2011-07-06 | 9.71 | 9.73 | 9.66 | 9.70 | 360856 |
2011-07-07 | 9.76 | 9.83 | 9.75 | 9.79 | 439270 |
2011-07-08 | 9.68 | 9.69 | 9.61 | 9.66 | 284884 |
2011-07-11 | 9.63 | 9.63 | 9.51 | 9.59 | 315657 |
2011-07-12 | 9.55 | 9.60 | 9.53 | 9.53 | 285191 |
2011-07-13 | 9.50 | 9.57 | 9.47 | 9.49 | 379242 |
2011-07-14 | 9.50 | 9.56 | 9.41 | 9.45 | 336877 |
2011-07-15 | 9.49 | 9.52 | 9.45 | 9.47 | 323038 |
2011-07-18 | 9.43 | 9.45 | 9.34 | 9.41 | 363446 |
2011-07-19 | 9.45 | 9.55 | 9.44 | 9.52 | 396410 |
2011-07-20 | 9.55 | 9.58 | 9.53 | 9.56 | 316682 |
2011-07-21 | 9.59 | 9.68 | 9.58 | 9.68 | 354072 |
2011-07-22 | 9.68 | 9.70 | 9.62 | 9.70 | 241425 |
2011-07-25 | 9.59 | 9.65 | 9.56 | 9.58 | 385631 |
2011-07-26 | 9.58 | 9.61 | 9.51 | 9.54 | 353397 |
2011-07-27 | 9.51 | 9.52 | 9.27 | 9.30 | 547559 |
2011-07-28 | 9.26 | 9.35 | 9.22 | 9.24 | 376372 |
2011-07-29 | 9.14 | 9.20 | 9.00 | 9.19 | 902453 |
2011-08-01 | 9.23 | 9.27 | 9.08 | 9.26 | 552185 |
2011-08-02 | 9.20 | 9.25 | 9.06 | 9.09 | 501021 |
2011-08-03 | 9.11 | 9.13 | 8.90 | 9.08 | 654257 |
2011-08-04 | 9.02 | 9.02 | 8.60 | 8.63 | 1103993 |
2011-08-05 | 8.69 | 8.77 | 8.36 | 8.60 | 1048013 |
2011-08-08 | 8.17 | 8.32 | 7.82 | 7.84 | 1333816 |
2011-08-09 | 7.79 | 8.21 | 7.76 | 8.21 | 1159776 |
2011-08-10 | 7.96 | 8.26 | 7.93 | 8.00 | 761223 |
2011-08-11 | 8.10 | 8.47 | 8.07 | 8.36 | 624140 |
2011-08-12 | 8.41 | 8.55 | 8.37 | 8.47 | 512493 |
2011-08-15 | 8.60 | 8.68 | 8.55 | 8.66 | 371495 |
2011-08-16 | 8.54 | 8.66 | 8.49 | 8.57 | 469911 |
2011-08-17 | 8.61 | 8.72 | 8.56 | 8.56 | 393489 |
2011-08-18 | 8.27 | 8.38 | 8.17 | 8.25 | 501788 |
2011-08-19 | 8.07 | 8.30 | 8.06 | 8.08 | 440187 |
2011-08-22 | 8.27 | 8.29 | 8.06 | 8.10 | 283677 |
2011-08-23 | 8.12 | 8.39 | 8.11 | 8.36 | 432458 |
2011-08-24 | 8.38 | 8.52 | 8.33 | 8.52 | 345805 |
2011-08-25 | 8.65 | 8.65 | 8.32 | 8.42 | 374389 |
2011-08-26 | 8.34 | 8.52 | 8.26 | 8.48 | 235359 |
2011-08-29 | 8.55 | 8.73 | 8.55 | 8.73 | 326117 |
2011-08-30 | 8.67 | 8.76 | 8.61 | 8.75 | 478663 |
2011-08-31 | 8.78 | 8.86 | 8.71 | 8.76 | 518866 |
2011-09-01 | 8.75 | 8.81 | 8.70 | 8.73 | 351830 |
2011-09-02 | 8.54 | 8.64 | 8.47 | 8.57 | 262252 |
2011-09-06 | 8.21 | 8.44 | 8.21 | 8.43 | 432163 |
2011-09-07 | 8.48 | 8.61 | 8.48 | 8.59 | 397826 |
2011-09-08 | 8.50 | 8.61 | 8.48 | 8.51 | 291056 |
2011-09-09 | 8.37 | 8.45 | 8.26 | 8.34 | 505681 |
2011-09-12 | 8.19 | 8.34 | 8.13 | 8.32 | 458939 |
2011-09-13 | 8.33 | 8.38 | 8.29 | 8.35 | 370261 |
2011-09-14 | 8.42 | 8.53 | 8.31 | 8.48 | 412477 |
2011-09-15 | 8.57 | 8.60 | 8.49 | 8.60 | 370189 |
2011-09-16 | 8.61 | 8.65 | 8.58 | 8.60 | 391018 |
2011-09-19 | 8.50 | 8.55 | 8.43 | 8.54 | 379828 |
2011-09-20 | 8.55 | 8.64 | 8.50 | 8.50 | 506847 |
2011-09-21 | 8.53 | 8.54 | 8.26 | 8.27 | 324406 |
2011-09-22 | 8.07 | 8.09 | 7.95 | 8.06 | 641988 |
2011-09-23 | 8.00 | 8.04 | 7.91 | 7.98 | 584452 |
2011-09-26 | 8.02 | 8.13 | 7.93 | 8.11 | 405565 |
2011-09-27 | 8.22 | 8.33 | 8.15 | 8.18 | 520905 |
2011-09-28 | 8.17 | 8.24 | 8.05 | 8.07 | 378261 |
2011-09-29 | 8.13 | 8.22 | 8.00 | 8.11 | 370384 |
2011-09-30 | 7.98 | 8.08 | 7.95 | 7.96 | 342740 |
2011-10-03 | 7.85 | 7.94 | 7.64 | 7.65 | 568659 |
2011-10-04 | 7.52 | 7.67 | 7.38 | 7.67 | 682534 |
2011-10-05 | 7.68 | 7.88 | 7.62 | 7.88 | 795407 |
2011-10-06 | 7.82 | 8.00 | 7.77 | 8.00 | 347489 |
2011-10-07 | 8.03 | 8.04 | 7.86 | 7.91 | 404660 |
2011-10-10 | 8.04 | 8.14 | 7.99 | 8.14 | 370458 |
2011-10-11 | 8.07 | 8.19 | 8.04 | 8.15 | 409729 |
2011-10-12 | 8.18 | 8.31 | 8.18 | 8.22 | 487449 |
2011-10-13 | 8.19 | 8.25 | 8.11 | 8.22 | 370001 |
2011-10-14 | 8.41 | 8.41 | 8.28 | 8.35 | 374415 |
2011-10-17 | 8.29 | 8.35 | 8.22 | 8.26 | 459063 |
2011-10-18 | 8.24 | 8.49 | 8.20 | 8.44 | 521817 |
2011-10-19 | 8.40 | 8.49 | 8.33 | 8.38 | 423585 |
2011-10-20 | 8.34 | 8.39 | 8.23 | 8.36 | 381181 |
2011-10-21 | 8.44 | 8.50 | 8.38 | 8.48 | 490467 |
2011-10-24 | 8.45 | 8.63 | 8.45 | 8.60 | 446930 |
2011-10-25 | 8.54 | 8.55 | 8.42 | 8.45 | 425777 |
2011-10-26 | 8.51 | 8.56 | 8.43 | 8.54 | 313738 |
2011-10-27 | 8.81 | 8.83 | 8.69 | 8.77 | 538567 |
2011-10-28 | 8.75 | 8.82 | 8.71 | 8.82 | 646589 |
2011-10-31 | 8.70 | 8.75 | 8.65 | 8.69 | 420510 |
2011-11-01 | 8.40 | 8.53 | 8.40 | 8.48 | 403859 |
2011-11-02 | 8.53 | 8.61 | 8.52 | 8.59 | 333270 |
2011-11-03 | 8.65 | 8.71 | 8.57 | 8.70 | 487101 |
2011-11-04 | 8.69 | 8.69 | 8.61 | 8.69 | 368749 |
2011-11-07 | 8.65 | 8.72 | 8.59 | 8.72 | 227428 |
2011-11-08 | 8.67 | 8.76 | 8.63 | 8.73 | 356376 |
2011-11-09 | 8.53 | 8.62 | 8.45 | 8.50 | 466014 |
2011-11-10 | 8.62 | 8.64 | 8.48 | 8.52 | 452641 |
2011-11-11 | 8.67 | 8.73 | 8.60 | 8.61 | 492444 |
2011-11-14 | 8.64 | 8.66 | 8.49 | 8.58 | 482351 |
2011-11-15 | 8.58 | 8.64 | 8.49 | 8.63 | 691339 |
2011-11-16 | 8.57 | 8.64 | 8.50 | 8.53 | 474029 |
2011-11-17 | 8.53 | 8.56 | 8.32 | 8.40 | 612045 |
2011-11-18 | 8.41 | 8.45 | 8.34 | 8.38 | 455363 |
2011-11-21 | 8.23 | 8.27 | 8.12 | 8.23 | 503355 |
2011-11-22 | 8.19 | 8.27 | 8.13 | 8.18 | 422549 |
2011-11-23 | 8.10 | 8.10 | 7.97 | 8.00 | 353681 |
2011-11-25 | 7.99 | 8.06 | 7.99 | 8.00 | 109052 |
2011-11-28 | 8.17 | 8.22 | 8.04 | 8.08 | 353796 |
2011-11-29 | 8.09 | 8.19 | 8.09 | 8.17 | 380223 |
2011-11-30 | 8.33 | 8.42 | 8.31 | 8.42 | 588799 |
2011-12-01 | 8.40 | 8.50 | 8.39 | 8.50 | 494324 |
2011-12-02 | 8.55 | 8.58 | 8.46 | 8.48 | 393362 |
2011-12-05 | 8.55 | 8.61 | 8.50 | 8.55 | 439665 |
2011-12-06 | 8.52 | 8.61 | 8.48 | 8.57 | 533953 |
2011-12-07 | 8.56 | 8.60 | 8.49 | 8.56 | 566548 |
2011-12-08 | 8.44 | 8.49 | 8.28 | 8.29 | 795796 |
2011-12-09 | 8.34 | 8.46 | 8.32 | 8.39 | 715754 |
2011-12-12 | 8.31 | 8.35 | 8.21 | 8.27 | 443036 |
2011-12-13 | 8.30 | 8.34 | 8.11 | 8.16 | 707148 |
2011-12-14 | 8.12 | 8.17 | 8.05 | 8.08 | 462560 |
2011-12-15 | 8.20 | 8.24 | 8.08 | 8.13 | 545089 |
2011-12-16 | 8.14 | 8.24 | 8.10 | 8.13 | 451273 |
2011-12-19 | 8.18 | 8.20 | 8.06 | 8.10 | 601262 |
2011-12-20 | 8.18 | 8.30 | 8.18 | 8.25 | 578307 |
2011-12-21 | 8.26 | 8.29 | 8.16 | 8.23 | 502538 |
2011-12-22 | 8.24 | 8.33 | 8.24 | 8.32 | 585031 |
2011-12-23 | 8.30 | 8.46 | 8.30 | 8.45 | 441269 |
2011-12-27 | 8.40 | 8.52 | 8.40 | 8.47 | 618089 |
2011-12-28 | 8.41 | 8.42 | 8.27 | 8.30 | 443383 |
2011-12-29 | 8.27 | 8.34 | 8.26 | 8.31 | 715496 |
2011-12-30 | 8.30 | 8.40 | 8.28 | 8.35 | 655872 |
2012-01-03 | 8.47 | 8.50 | 8.45 | 8.45 | 274458 |
2012-01-04 | 8.42 | 8.56 | 8.34 | 8.56 | 692799 |
2012-01-05 | 8.49 | 8.58 | 8.46 | 8.56 | 497224 |
2012-01-06 | 8.60 | 8.66 | 8.53 | 8.65 | 552021 |
2012-01-09 | 8.65 | 8.73 | 8.63 | 8.68 | 482745 |
2012-01-10 | 8.76 | 8.81 | 8.73 | 8.80 | 627467 |
2012-01-11 | 8.78 | 8.79 | 8.72 | 8.79 | 393762 |
2012-01-12 | 8.79 | 8.80 | 8.71 | 8.77 | 336291 |
2012-01-13 | 8.68 | 8.75 | 8.64 | 8.73 | 402146 |
2012-01-17 | 8.77 | 8.82 | 8.69 | 8.69 | 409647 |
2012-01-18 | 8.64 | 8.82 | 8.64 | 8.79 | 432353 |
2012-01-19 | 8.82 | 8.89 | 8.81 | 8.89 | 378509 |
2012-01-20 | 8.88 | 8.89 | 8.82 | 8.88 | 364487 |
2012-01-23 | 8.85 | 8.94 | 8.84 | 8.92 | 357050 |
2012-01-24 | 8.83 | 8.92 | 8.83 | 8.92 | 529720 |
2012-01-25 | 8.89 | 9.04 | 8.85 | 9.01 | 389350 |
2012-01-26 | 9.02 | 9.09 | 8.95 | 8.99 | 555783 |
2012-01-27 | 8.94 | 9.05 | 8.93 | 9.03 | 339619 |
2012-01-30 | 8.93 | 8.99 | 8.91 | 8.96 | 423958 |
2012-01-31 | 9.00 | 9.08 | 8.94 | 9.02 | 449582 |
2012-02-01 | 9.15 | 9.25 | 9.15 | 9.21 | 1053012 |
2012-02-02 | 9.23 | 9.29 | 9.22 | 9.29 | 739229 |
2012-02-03 | 9.34 | 9.38 | 9.33 | 9.37 | 733190 |
2012-02-06 | 9.27 | 9.37 | 9.24 | 9.33 | 957531 |
2012-02-07 | 9.34 | 9.46 | 9.27 | 9.46 | 723385 |
2012-02-08 | 9.41 | 9.42 | 9.35 | 9.37 | 560428 |
2012-02-09 | 9.40 | 9.56 | 9.39 | 9.55 | 951725 |
2012-02-10 | 9.44 | 9.52 | 9.38 | 9.46 | 750737 |
2012-02-13 | 9.52 | 9.53 | 9.39 | 9.51 | 693722 |
2012-02-14 | 9.48 | 9.49 | 9.38 | 9.43 | 672729 |
2012-02-15 | 9.52 | 9.67 | 9.37 | 9.41 | 861457 |
2012-02-16 | 9.40 | 9.47 | 9.36 | 9.43 | 805254 |
2012-02-17 | 9.50 | 9.64 | 9.49 | 9.58 | 730370 |
2012-02-21 | 9.62 | 9.69 | 9.58 | 9.67 | 772079 |
2012-02-22 | 9.63 | 9.70 | 9.60 | 9.68 | 583254 |
2012-02-23 | 9.66 | 9.76 | 9.66 | 9.72 | 590280 |
2012-02-24 | 9.74 | 9.82 | 9.69 | 9.80 | 768848 |
2012-02-27 | 9.77 | 9.79 | 9.65 | 9.65 | 1019143 |
2012-02-28 | 9.68 | 9.77 | 9.68 | 9.77 | 600535 |
2012-02-29 | 9.78 | 9.83 | 9.73 | 9.76 | 651902 |
2012-03-01 | 9.80 | 9.87 | 9.80 | 9.83 | 543424 |
2012-03-02 | 9.83 | 9.85 | 9.76 | 9.80 | 313599 |
2012-03-05 | 9.82 | 9.82 | 9.72 | 9.74 | 500508 |
2012-03-06 | 9.78 | 9.78 | 9.54 | 9.59 | 560379 |
2012-03-07 | 9.66 | 9.71 | 9.61 | 9.70 | 689126 |
2012-03-08 | 9.66 | 9.75 | 9.62 | 9.74 | 506140 |
2012-03-09 | 9.74 | 9.77 | 9.62 | 9.67 | 581575 |
2012-03-12 | 9.70 | 9.79 | 9.68 | 9.79 | 509310 |
2012-03-13 | 9.83 | 9.89 | 9.78 | 9.88 | 1011090 |
2012-03-14 | 9.90 | 9.94 | 9.83 | 9.93 | 898021 |
2012-03-15 | 10.00 | 10.06 | 9.93 | 10.02 | 1010260 |
2012-03-16 | 10.03 | 10.03 | 9.87 | 9.93 | 782364 |
2012-03-19 | 9.90 | 10.00 | 9.89 | 9.95 | 658526 |
2012-03-20 | 9.92 | 9.99 | 9.89 | 9.91 | 569259 |
2012-03-21 | 9.95 | 9.97 | 9.84 | 9.96 | 620261 |
2012-03-22 | 9.90 | 9.92 | 9.86 | 9.89 | 444681 |
2012-03-23 | 9.91 | 9.96 | 9.82 | 9.87 | 574620 |
2012-03-26 | 9.92 | 9.96 | 9.88 | 9.95 | 528579 |
2012-03-27 | 9.96 | 9.99 | 9.93 | 9.93 | 720593 |
2012-03-28 | 9.95 | 9.96 | 9.86 | 9.93 | 513610 |
2012-03-29 | 9.89 | 9.95 | 9.82 | 9.95 | 684132 |
2012-03-30 | 9.96 | 10.00 | 9.93 | 10.00 | 672247 |
2012-04-02 | 9.92 | 10.00 | 9.89 | 9.89 | 709594 |
2012-04-03 | 9.91 | 9.91 | 9.79 | 9.80 | 782662 |
2012-04-04 | 9.75 | 9.76 | 9.65 | 9.73 | 882110 |
2012-04-05 | 9.69 | 9.70 | 9.57 | 9.63 | 926830 |
2012-04-09 | 9.48 | 9.56 | 9.44 | 9.55 | 475137 |
2012-04-10 | 9.52 | 9.55 | 9.33 | 9.39 | 762402 |
2012-04-11 | 9.43 | 9.49 | 9.39 | 9.46 | 608673 |
2012-04-12 | 9.46 | 9.60 | 9.44 | 9.58 | 548360 |
2012-04-13 | 9.57 | 9.57 | 9.47 | 9.51 | 420687 |
2012-04-16 | 9.71 | 9.71 | 9.48 | 9.58 | 782365 |
2012-04-17 | 9.66 | 9.67 | 9.59 | 9.65 | 631340 |
2012-04-18 | 9.61 | 9.68 | 9.59 | 9.64 | 540441 |
2012-04-19 | 9.76 | 9.77 | 9.57 | 9.65 | 491283 |
2012-04-20 | 9.69 | 9.70 | 9.61 | 9.61 | 389451 |
2012-04-23 | 9.61 | 9.64 | 9.51 | 9.63 | 472924 |
2012-04-24 | 9.63 | 9.68 | 9.61 | 9.68 | 588939 |
2012-04-25 | 9.70 | 9.75 | 9.69 | 9.75 | 438491 |
2012-04-26 | 9.71 | 9.78 | 9.71 | 9.76 | 462915 |
2012-04-27 | 9.79 | 9.85 | 9.75 | 9.79 | 491269 |
2012-04-30 | 9.79 | 9.88 | 9.77 | 9.88 | 574979 |
2012-05-01 | 9.88 | 9.92 | 9.82 | 9.87 | 558841 |
2012-05-02 | 9.84 | 9.89 | 9.82 | 9.88 | 436315 |
2012-05-03 | 9.87 | 9.88 | 9.76 | 9.79 | 495039 |
2012-05-04 | 9.77 | 9.78 | 9.66 | 9.71 | 443413 |
2012-05-07 | 9.71 | 9.75 | 9.67 | 9.73 | 451286 |
2012-05-08 | 9.61 | 9.65 | 9.48 | 9.60 | 513511 |
2012-05-09 | 9.50 | 9.64 | 9.43 | 9.59 | 383724 |
2012-05-10 | 9.66 | 9.72 | 9.57 | 9.63 | 361376 |
2012-05-11 | 9.61 | 9.70 | 9.59 | 9.66 | 416439 |
2012-05-14 | 9.57 | 9.59 | 9.45 | 9.45 | 392179 |
2012-05-15 | 9.49 | 9.60 | 9.44 | 9.50 | 683644 |
2012-05-16 | 9.53 | 9.54 | 9.36 | 9.42 | 422121 |
2012-05-17 | 9.45 | 9.45 | 9.15 | 9.19 | 610172 |
2012-05-18 | 9.24 | 9.26 | 9.11 | 9.14 | 329052 |
2012-05-21 | 9.17 | 9.23 | 9.13 | 9.18 | 374035 |
2012-05-22 | 9.17 | 9.26 | 9.12 | 9.17 | 519741 |
2012-05-23 | 9.15 | 9.29 | 9.06 | 9.29 | 408156 |
2012-05-24 | 9.27 | 9.33 | 9.23 | 9.31 | 451782 |
2012-05-25 | 9.34 | 9.34 | 9.25 | 9.32 | 310933 |
2012-05-29 | 9.33 | 9.42 | 9.32 | 9.41 | 320560 |
2012-05-30 | 9.33 | 9.35 | 9.23 | 9.29 | 398916 |
2012-05-31 | 9.30 | 9.33 | 9.18 | 9.28 | 304050 |
2012-06-01 | 9.18 | 9.18 | 9.03 | 9.07 | 524762 |
2012-06-04 | 9.11 | 9.14 | 8.98 | 9.00 | 472520 |
2012-06-05 | 9.01 | 9.06 | 8.98 | 9.01 | 490031 |
2012-06-06 | 9.08 | 9.18 | 9.06 | 9.12 | 556642 |
2012-06-07 | 9.17 | 9.23 | 9.11 | 9.20 | 582085 |
2012-06-08 | 9.07 | 9.13 | 9.04 | 9.07 | 417912 |
2012-06-11 | 9.12 | 9.17 | 9.11 | 9.13 | 415116 |
2012-06-12 | 9.15 | 9.20 | 9.09 | 9.20 | 380135 |
2012-06-13 | 9.20 | 9.26 | 9.14 | 9.20 | 419127 |
2012-06-14 | 9.18 | 9.23 | 9.10 | 9.11 | 500236 |
2012-06-15 | 9.21 | 9.34 | 9.16 | 9.17 | 770977 |
2012-06-18 | 9.19 | 9.34 | 9.16 | 9.32 | 333081 |
2012-06-19 | 9.36 | 9.51 | 9.34 | 9.48 | 511484 |
2012-06-20 | 9.48 | 9.48 | 9.38 | 9.45 | 325104 |
2012-06-21 | 9.49 | 9.49 | 9.32 | 9.34 | 362959 |
2012-06-22 | 9.41 | 9.43 | 9.35 | 9.40 | 341968 |
2012-06-25 | 9.36 | 9.40 | 9.27 | 9.36 | 489517 |
2012-06-26 | 9.40 | 9.45 | 9.36 | 9.41 | 432287 |
2012-06-27 | 9.52 | 9.54 | 9.43 | 9.46 | 337046 |
2012-06-28 | 9.42 | 9.50 | 9.37 | 9.48 | 362539 |
2012-06-29 | 9.64 | 9.65 | 9.55 | 9.65 | 519586 |
2012-07-02 | 9.47 | 9.72 | 9.47 | 9.69 | 268170 |
2012-07-03 | 9.78 | 9.86 | 9.67 | 9.80 | 226571 |
2012-07-05 | 9.74 | 9.80 | 9.70 | 9.80 | 262590 |
2012-07-06 | 9.67 | 9.80 | 9.60 | 9.62 | 321724 |
2012-07-09 | 9.62 | 9.67 | 9.60 | 9.64 | 342019 |
2012-07-10 | 9.74 | 9.75 | 9.54 | 9.58 | 468303 |
2012-07-11 | 9.63 | 9.63 | 9.44 | 9.50 | 389419 |
2012-07-12 | 9.48 | 9.58 | 9.35 | 9.57 | 403690 |
2012-07-13 | 9.66 | 9.69 | 9.59 | 9.64 | 365031 |
2012-07-16 | 9.75 | 9.88 | 9.60 | 9.66 | 579561 |
2012-07-17 | 9.72 | 9.78 | 9.62 | 9.75 | 511270 |
2012-07-18 | 9.77 | 9.87 | 9.68 | 9.75 | 491744 |
2012-07-19 | 9.75 | 9.87 | 9.74 | 9.87 | 439495 |
2012-07-20 | 9.82 | 9.85 | 9.72 | 9.81 | 305121 |
2012-07-23 | 9.74 | 9.74 | 9.65 | 9.70 | 313017 |
2012-07-24 | 9.72 | 9.75 | 9.63 | 9.67 | 394358 |
2012-07-25 | 9.75 | 9.76 | 9.61 | 9.68 | 361070 |
2012-07-26 | 9.90 | 9.90 | 9.75 | 9.86 | 436496 |
2012-07-27 | 9.90 | 10.00 | 9.78 | 9.93 | 558669 |
2012-07-30 | 9.93 | 10.00 | 9.87 | 9.95 | 445563 |
2012-07-31 | 9.98 | 10.03 | 9.88 | 9.90 | 645633 |
2012-08-01 | 9.99 | 10.02 | 9.90 | 9.99 | 481137 |
2012-08-02 | 9.98 | 10.03 | 9.88 | 9.96 | 382044 |
2012-08-03 | 10.06 | 10.08 | 9.96 | 9.96 | 535064 |
2012-08-06 | 9.95 | 10.08 | 9.95 | 10.01 | 412521 |
2012-08-07 | 10.02 | 10.15 | 10.01 | 10.08 | 410159 |
2012-08-08 | 10.15 | 10.15 | 10.01 | 10.03 | 459622 |
2012-08-09 | 10.00 | 10.05 | 9.99 | 10.04 | 346672 |
2012-08-10 | 10.05 | 10.10 | 9.96 | 10.09 | 243297 |
2012-08-13 | 10.11 | 10.12 | 9.90 | 9.99 | 348096 |
2012-08-14 | 10.04 | 10.07 | 9.97 | 10.00 | 325312 |
2012-08-15 | 10.06 | 10.20 | 10.03 | 10.06 | 491371 |
2012-08-16 | 10.08 | 10.23 | 10.05 | 10.13 | 473986 |
2012-08-17 | 10.15 | 10.18 | 10.02 | 10.04 | 368679 |
2012-08-20 | 10.03 | 10.04 | 9.89 | 10.00 | 412483 |
2012-08-21 | 10.00 | 10.05 | 9.95 | 10.05 | 434425 |
2012-08-22 | 10.01 | 10.05 | 9.79 | 9.96 | 556455 |
2012-08-23 | 9.93 | 9.98 | 9.88 | 9.91 | 382509 |
2012-08-24 | 9.90 | 9.94 | 9.86 | 9.94 | 498890 |
2012-08-27 | 9.94 | 9.95 | 9.86 | 9.88 | 396271 |
2012-08-28 | 9.84 | 9.95 | 9.81 | 9.94 | 510034 |
2012-08-29 | 9.97 | 10.04 | 9.91 | 10.01 | 398446 |
2012-08-30 | 10.02 | 10.05 | 9.89 | 9.92 | 355047 |
2012-08-31 | 9.98 | 10.03 | 9.96 | 10.02 | 292698 |
2012-09-04 | 10.02 | 10.06 | 9.96 | 10.00 | 320543 |
2012-09-05 | 10.01 | 10.11 | 9.96 | 10.04 | 482293 |
2012-09-06 | 10.13 | 10.15 | 10.00 | 10.06 | 428822 |
2012-09-07 | 9.99 | 10.09 | 9.94 | 10.09 | 387929 |
2012-09-10 | 10.13 | 10.15 | 10.01 | 10.15 | 345525 |
2012-09-11 | 10.04 | 10.12 | 10.02 | 10.12 | 376534 |
2012-09-12 | 10.15 | 10.15 | 10.05 | 10.12 | 475612 |
2012-09-13 | 10.15 | 10.20 | 10.05 | 10.20 | 499715 |
2012-09-14 | 10.30 | 10.48 | 10.20 | 10.27 | 631425 |
2012-09-17 | 10.33 | 10.33 | 10.14 | 10.28 | 431080 |
2012-09-18 | 10.27 | 10.29 | 10.15 | 10.29 | 388209 |
2012-09-19 | 10.31 | 10.35 | 10.21 | 10.31 | 386202 |
2012-09-20 | 10.23 | 10.30 | 10.19 | 10.23 | 387857 |
2012-09-21 | 10.21 | 10.31 | 10.21 | 10.30 | 509955 |
2012-09-24 | 10.30 | 10.33 | 10.24 | 10.31 | 423433 |
2012-09-25 | 10.35 | 10.35 | 10.21 | 10.23 | 578847 |
2012-09-26 | 10.16 | 10.23 | 10.13 | 10.16 | 367803 |
2012-09-27 | 10.24 | 10.28 | 10.16 | 10.26 | 296197 |
2012-09-28 | 10.21 | 10.24 | 10.10 | 10.17 | 372308 |
2012-10-01 | 10.21 | 10.25 | 10.17 | 10.23 | 297292 |
2012-10-02 | 10.30 | 10.30 | 10.18 | 10.18 | 291888 |
2012-10-03 | 10.24 | 10.25 | 10.13 | 10.23 | 414114 |
2012-10-04 | 10.15 | 10.23 | 10.14 | 10.23 | 504968 |
2012-10-05 | 10.22 | 10.37 | 10.18 | 10.33 | 400976 |
2012-10-08 | 10.36 | 10.36 | 10.27 | 10.36 | 297818 |
2012-10-09 | 10.43 | 10.43 | 10.22 | 10.26 | 420796 |
2012-10-10 | 10.21 | 10.29 | 10.04 | 10.08 | 447542 |
2012-10-11 | 10.09 | 10.17 | 10.04 | 10.09 | 298650 |
2012-10-12 | 10.18 | 10.18 | 10.11 | 10.17 | 347675 |
2012-10-15 | 10.19 | 10.23 | 10.13 | 10.17 | 313652 |
2012-10-16 | 10.33 | 10.44 | 10.24 | 10.33 | 609101 |
2012-10-17 | 10.41 | 10.45 | 10.35 | 10.37 | 430540 |
2012-10-18 | 10.41 | 10.42 | 10.23 | 10.29 | 304476 |
2012-10-19 | 10.32 | 10.33 | 10.08 | 10.17 | 396109 |
2012-10-22 | 10.17 | 10.24 | 10.08 | 10.22 | 285271 |
2012-10-23 | 10.16 | 10.19 | 9.93 | 9.99 | 566466 |
2012-10-24 | 9.95 | 10.14 | 9.93 | 10.10 | 412406 |
2012-10-25 | 10.14 | 10.24 | 10.10 | 10.20 | 321959 |
2012-10-26 | 10.10 | 10.26 | 10.07 | 10.20 | 508514 |
2012-10-31 | 10.22 | 10.28 | 10.16 | 10.25 | 565616 |
2012-11-01 | 10.21 | 10.35 | 10.18 | 10.27 | 335554 |
2012-11-02 | 10.35 | 10.36 | 10.14 | 10.14 | 270008 |
2012-11-05 | 10.17 | 10.21 | 10.05 | 10.07 | 354989 |
2012-11-06 | 10.07 | 10.16 | 10.07 | 10.10 | 389389 |
2012-11-07 | 10.10 | 10.10 | 9.90 | 9.99 | 412899 |
2012-11-08 | 9.97 | 10.02 | 9.70 | 9.71 | 589288 |
2012-11-09 | 9.68 | 9.69 | 9.52 | 9.64 | 588102 |
2012-11-12 | 9.69 | 9.69 | 9.59 | 9.64 | 323760 |
2012-11-13 | 9.60 | 9.83 | 9.51 | 9.53 | 505838 |
2012-11-14 | 9.51 | 9.56 | 9.22 | 9.26 | 1283013 |
2012-11-15 | 9.19 | 9.26 | 8.92 | 9.04 | 980134 |
2012-11-16 | 9.16 | 9.47 | 9.09 | 9.45 | 735467 |
2012-11-19 | 9.62 | 9.79 | 9.43 | 9.69 | 598418 |
2012-11-20 | 9.63 | 9.74 | 9.57 | 9.71 | 400728 |
2012-11-21 | 9.76 | 9.83 | 9.68 | 9.81 | 274469 |
2012-11-23 | 9.89 | 9.97 | 9.85 | 9.97 | 141339 |
2012-11-26 | 9.92 | 9.96 | 9.81 | 9.94 | 384011 |
2012-11-27 | 9.92 | 9.96 | 9.82 | 9.86 | 447077 |
2012-11-28 | 9.77 | 9.96 | 9.76 | 9.95 | 353377 |
2012-11-29 | 10.00 | 10.02 | 9.85 | 9.96 | 428170 |
2012-11-30 | 9.88 | 10.00 | 9.86 | 9.90 | 346854 |
2012-12-03 | 9.97 | 10.04 | 9.95 | 10.01 | 459831 |
2012-12-04 | 9.97 | 10.10 | 9.78 | 9.82 | 1239255 |
2012-12-05 | 9.86 | 10.04 | 9.82 | 9.98 | 537947 |
2012-12-06 | 10.00 | 10.13 | 9.95 | 10.13 | 678246 |
2012-12-07 | 10.08 | 10.08 | 9.89 | 9.93 | 329358 |
2012-12-10 | 9.95 | 10.04 | 9.86 | 9.86 | 343507 |
2012-12-11 | 9.92 | 10.09 | 9.85 | 9.98 | 473067 |
2012-12-12 | 10.06 | 10.07 | 9.96 | 9.98 | 307354 |
2012-12-13 | 10.03 | 10.03 | 9.79 | 9.82 | 471541 |
2012-12-14 | 9.92 | 10.00 | 9.84 | 9.96 | 489510 |
2012-12-17 | 9.93 | 10.02 | 9.88 | 9.96 | 475615 |
2012-12-18 | 10.02 | 10.03 | 9.94 | 10.00 | 420877 |
2012-12-19 | 10.00 | 10.12 | 9.96 | 9.98 | 419685 |
2012-12-20 | 9.98 | 10.05 | 9.94 | 9.97 | 439050 |
2012-12-21 | 9.89 | 9.98 | 9.89 | 9.97 | 426624 |
2012-12-24 | 9.97 | 10.02 | 9.88 | 9.98 | 127587 |
2012-12-26 | 10.04 | 10.05 | 9.91 | 9.97 | 330299 |
2012-12-27 | 9.90 | 9.91 | 9.75 | 9.85 | 424743 |
2012-12-28 | 9.73 | 9.81 | 9.70 | 9.75 | 440598 |
2012-12-31 | 9.67 | 9.86 | 9.67 | 9.81 | 509664 |
2013-01-02 | 10.00 | 10.03 | 9.93 | 9.98 | 429660 |
2013-01-03 | 10.04 | 10.15 | 9.93 | 10.10 | 401089 |
2013-01-04 | 10.35 | 10.37 | 10.11 | 10.15 | 561231 |
2013-01-07 | 10.15 | 10.23 | 10.10 | 10.16 | 299562 |
2013-01-08 | 10.19 | 10.28 | 10.16 | 10.27 | 359107 |
2013-01-09 | 10.29 | 10.30 | 10.24 | 10.29 | 334766 |
2013-01-10 | 10.25 | 10.38 | 10.25 | 10.36 | 380766 |
2013-01-11 | 10.39 | 10.39 | 10.22 | 10.29 | 409977 |
2013-01-14 | 10.23 | 10.34 | 10.22 | 10.25 | 394939 |
2013-01-15 | 10.21 | 10.28 | 10.21 | 10.21 | 423910 |
2013-01-16 | 10.19 | 10.33 | 10.18 | 10.33 | 388064 |
2013-01-17 | 10.35 | 10.47 | 10.29 | 10.46 | 415484 |
2013-01-18 | 10.41 | 10.53 | 10.27 | 10.41 | 611782 |
2013-01-22 | 10.43 | 10.53 | 10.32 | 10.45 | 366619 |
2013-01-23 | 10.51 | 10.53 | 10.36 | 10.48 | 438052 |
2013-01-24 | 10.44 | 10.55 | 10.37 | 10.40 | 439384 |
2013-01-25 | 10.39 | 10.49 | 10.30 | 10.42 | 509481 |
2013-01-28 | 10.46 | 10.46 | 10.33 | 10.40 | 392459 |
2013-01-29 | 10.39 | 10.49 | 10.39 | 10.49 | 425149 |
2013-01-30 | 10.49 | 10.49 | 10.32 | 10.37 | 341554 |
2013-01-31 | 10.40 | 10.40 | 10.31 | 10.40 | 392110 |
2013-02-01 | 10.40 | 10.45 | 10.38 | 10.39 | 359472 |
2013-02-04 | 10.49 | 10.49 | 10.35 | 10.45 | 344570 |
2013-02-05 | 10.45 | 10.53 | 10.41 | 10.51 | 317902 |
2013-02-06 | 10.50 | 10.54 | 10.47 | 10.54 | 350320 |
2013-02-07 | 10.50 | 10.52 | 10.36 | 10.46 | 401223 |
2013-02-08 | 10.40 | 10.50 | 10.38 | 10.48 | 317639 |
2013-02-11 | 10.49 | 10.49 | 10.38 | 10.43 | 260150 |
2013-02-12 | 10.40 | 10.46 | 10.39 | 10.43 | 270344 |
2013-02-13 | 10.42 | 10.47 | 10.35 | 10.37 | 364788 |
2013-02-14 | 10.37 | 10.42 | 10.30 | 10.42 | 304023 |
2013-02-15 | 10.49 | 10.65 | 10.42 | 10.45 | 524323 |
2013-02-19 | 10.45 | 10.56 | 10.44 | 10.51 | 380568 |
2013-02-20 | 10.53 | 10.56 | 10.36 | 10.36 | 411099 |
2013-02-21 | 10.36 | 10.42 | 10.24 | 10.28 | 448626 |
2013-02-22 | 10.28 | 10.34 | 10.26 | 10.33 | 278927 |
2013-02-25 | 10.31 | 10.39 | 10.25 | 10.25 | 444136 |
2013-02-26 | 10.26 | 10.36 | 10.14 | 10.34 | 412609 |
2013-02-27 | 10.26 | 10.38 | 10.26 | 10.35 | 377129 |
2013-02-28 | 10.36 | 10.56 | 10.34 | 10.52 | 481252 |
2013-03-01 | 10.49 | 10.52 | 10.36 | 10.38 | 324668 |
2013-03-04 | 10.35 | 10.38 | 10.27 | 10.32 | 372669 |
2013-03-05 | 10.40 | 10.45 | 10.35 | 10.36 | 435351 |
2013-03-06 | 10.43 | 10.46 | 10.40 | 10.44 | 357773 |
2013-03-07 | 10.53 | 10.53 | 10.46 | 10.51 | 319846 |
2013-03-08 | 10.51 | 10.59 | 10.44 | 10.57 | 428196 |
2013-03-11 | 10.52 | 10.54 | 10.47 | 10.52 | 275425 |
2013-03-12 | 10.54 | 10.54 | 10.42 | 10.47 | 321479 |
2013-03-13 | 10.49 | 10.55 | 10.41 | 10.53 | 426428 |
2013-03-14 | 10.52 | 10.59 | 10.44 | 10.50 | 353278 |
2013-03-15 | 10.53 | 10.64 | 10.40 | 10.41 | 509284 |
2013-03-18 | 10.34 | 10.54 | 10.33 | 10.47 | 316915 |
2013-03-19 | 10.48 | 10.51 | 10.37 | 10.42 | 286666 |
2013-03-20 | 10.49 | 10.52 | 10.40 | 10.41 | 361877 |
2013-03-21 | 10.39 | 10.47 | 10.39 | 10.45 | 324875 |
2013-03-22 | 10.45 | 10.59 | 10.45 | 10.56 | 358292 |
2013-03-25 | 10.55 | 10.62 | 10.42 | 10.51 | 353787 |
2013-03-26 | 10.47 | 10.54 | 10.46 | 10.52 | 279594 |
2013-03-27 | 10.40 | 10.53 | 10.40 | 10.43 | 383053 |
2013-03-28 | 10.45 | 10.63 | 10.42 | 10.61 | 404630 |
2013-04-01 | 10.63 | 10.65 | 10.50 | 10.54 | 229637 |
2013-04-02 | 10.54 | 10.58 | 10.48 | 10.50 | 325870 |
2013-04-03 | 10.54 | 10.54 | 10.34 | 10.39 | 442132 |
2013-04-04 | 10.37 | 10.42 | 10.36 | 10.42 | 285174 |
2013-04-05 | 10.34 | 10.43 | 10.30 | 10.42 | 309950 |
2013-04-08 | 10.31 | 10.38 | 10.25 | 10.35 | 364324 |
2013-04-09 | 10.45 | 10.46 | 10.30 | 10.40 | 409188 |
2013-04-10 | 10.45 | 10.52 | 10.39 | 10.44 | 313895 |
2013-04-11 | 10.44 | 10.54 | 10.42 | 10.51 | 407717 |
2013-04-12 | 10.50 | 10.52 | 10.41 | 10.47 | 412431 |
2013-04-15 | 10.50 | 10.63 | 10.30 | 10.31 | 579889 |
2013-04-16 | 10.39 | 10.49 | 10.34 | 10.49 | 409489 |
2013-04-17 | 10.37 | 10.43 | 10.32 | 10.40 | 312038 |
2013-04-18 | 10.37 | 10.41 | 10.32 | 10.35 | 378404 |
2013-04-19 | 10.39 | 10.40 | 10.32 | 10.40 | 292985 |
2013-04-22 | 10.38 | 10.43 | 10.34 | 10.39 | 273526 |
2013-04-23 | 10.46 | 10.51 | 10.37 | 10.50 | 534620 |
2013-04-24 | 10.49 | 10.62 | 10.49 | 10.57 | 341943 |
2013-04-25 | 10.57 | 10.68 | 10.55 | 10.63 | 409521 |
2013-04-26 | 10.63 | 10.63 | 10.52 | 10.59 | 233775 |
2013-04-29 | 10.61 | 10.61 | 10.57 | 10.59 | 267569 |
2013-04-30 | 10.56 | 10.63 | 10.54 | 10.56 | 393650 |
2013-05-01 | 10.55 | 10.64 | 10.52 | 10.59 | 259065 |
2013-05-02 | 10.60 | 10.67 | 10.58 | 10.64 | 261398 |
2013-05-03 | 10.66 | 10.70 | 10.60 | 10.66 | 453776 |
2013-05-06 | 10.61 | 10.70 | 10.60 | 10.65 | 380857 |
2013-05-07 | 10.64 | 10.70 | 10.64 | 10.70 | 767781 |
2013-05-08 | 10.65 | 10.77 | 10.65 | 10.73 | 411482 |
2013-05-09 | 10.70 | 10.75 | 10.66 | 10.69 | 418825 |
2013-05-10 | 10.71 | 10.77 | 10.70 | 10.74 | 354642 |
2013-05-13 | 10.76 | 10.78 | 10.72 | 10.78 | 361920 |
2013-05-14 | 10.78 | 10.85 | 10.75 | 10.85 | 519664 |
2013-05-15 | 10.89 | 10.97 | 10.85 | 10.94 | 624108 |
2013-05-16 | 10.94 | 10.99 | 10.88 | 10.93 | 645101 |
2013-05-17 | 10.96 | 10.99 | 10.90 | 10.95 | 367589 |
2013-05-20 | 10.94 | 10.98 | 10.85 | 10.87 | 449545 |
2013-05-21 | 10.91 | 10.93 | 10.85 | 10.90 | 495325 |
2013-05-22 | 10.86 | 10.96 | 10.77 | 10.85 | 456806 |
2013-05-23 | 10.80 | 10.85 | 10.68 | 10.83 | 384039 |
2013-05-24 | 10.78 | 10.85 | 10.73 | 10.81 | 361726 |
2013-05-28 | 10.90 | 10.95 | 10.88 | 10.90 | 440975 |
2013-05-29 | 10.96 | 10.96 | 10.73 | 10.81 | 483692 |
2013-05-30 | 10.82 | 10.88 | 10.78 | 10.85 | 419876 |
2013-05-31 | 10.85 | 10.89 | 10.70 | 10.72 | 428066 |
2013-06-03 | 10.68 | 10.73 | 10.27 | 10.35 | 1184594 |
2013-06-04 | 10.27 | 10.51 | 10.21 | 10.31 | 1423600 |
2013-06-05 | 10.35 | 10.35 | 10.11 | 10.15 | 952019 |
2013-06-06 | 10.17 | 10.30 | 10.11 | 10.30 | 506687 |
2013-06-07 | 10.28 | 10.47 | 10.28 | 10.45 | 441354 |
2013-06-10 | 10.37 | 10.47 | 10.36 | 10.37 | 409597 |
2013-06-11 | 10.31 | 10.36 | 10.18 | 10.34 | 536025 |
2013-06-12 | 10.34 | 10.36 | 10.06 | 10.09 | 657502 |
2013-06-13 | 10.12 | 10.27 | 10.06 | 10.27 | 429788 |
2013-06-14 | 10.38 | 10.45 | 10.23 | 10.27 | 467255 |
2013-06-17 | 10.28 | 10.40 | 10.26 | 10.29 | 573107 |
2013-06-18 | 10.33 | 10.39 | 10.24 | 10.36 | 419380 |
2013-06-19 | 10.35 | 10.39 | 10.25 | 10.29 | 383533 |
2013-06-20 | 10.20 | 10.20 | 9.86 | 9.93 | 745872 |
2013-06-21 | 9.96 | 10.18 | 9.82 | 10.01 | 502823 |
2013-06-24 | 9.89 | 9.89 | 9.51 | 9.80 | 867522 |
2013-06-25 | 9.85 | 9.92 | 9.76 | 9.87 | 390916 |
2013-06-26 | 9.90 | 10.13 | 9.90 | 10.10 | 663429 |
2013-06-27 | 10.11 | 10.20 | 10.06 | 10.15 | 449835 |
2013-06-28 | 10.12 | 10.22 | 10.05 | 10.14 | 372719 |
2013-07-01 | 10.17 | 10.27 | 10.13 | 10.22 | 356904 |
2013-07-02 | 10.23 | 10.26 | 10.10 | 10.18 | 385179 |
2013-07-03 | 10.07 | 10.14 | 10.02 | 10.11 | 206144 |
2013-07-05 | 10.11 | 10.20 | 10.04 | 10.19 | 239613 |
2013-07-08 | 10.17 | 10.18 | 10.08 | 10.09 | 316774 |
2013-07-09 | 10.20 | 10.20 | 10.04 | 10.18 | 344751 |
2013-07-10 | 10.11 | 10.21 | 10.10 | 10.20 | 286904 |
2013-07-11 | 10.29 | 10.37 | 10.24 | 10.33 | 425309 |
2013-07-12 | 10.31 | 10.46 | 10.25 | 10.46 | 366112 |
2013-07-15 | 10.53 | 10.59 | 10.34 | 10.51 | 415669 |
2013-07-16 | 10.46 | 10.50 | 10.33 | 10.34 | 566032 |
2013-07-17 | 10.41 | 10.43 | 10.25 | 10.38 | 302878 |
2013-07-18 | 10.44 | 10.50 | 10.38 | 10.43 | 325651 |
2013-07-19 | 10.38 | 10.42 | 10.34 | 10.38 | 251753 |
2013-07-22 | 10.38 | 10.42 | 10.32 | 10.37 | 435621 |
2013-07-23 | 10.40 | 10.43 | 10.36 | 10.43 | 332892 |
2013-07-24 | 10.46 | 10.47 | 10.38 | 10.42 | 414156 |
2013-07-25 | 10.37 | 10.42 | 10.34 | 10.41 | 335145 |
2013-07-26 | 10.33 | 10.40 | 10.30 | 10.37 | 334413 |
2013-07-29 | 10.38 | 10.39 | 10.31 | 10.35 | 236644 |
2013-07-30 | 10.39 | 10.39 | 10.30 | 10.36 | 271677 |
2013-07-31 | 10.34 | 10.40 | 10.32 | 10.34 | 246859 |
2013-08-01 | 10.35 | 10.42 | 10.32 | 10.37 | 317778 |
2013-08-02 | 10.33 | 10.42 | 10.33 | 10.42 | 219078 |
2013-08-05 | 10.40 | 10.41 | 10.34 | 10.35 | 400266 |
2013-08-06 | 10.31 | 10.44 | 10.28 | 10.34 | 361448 |
2013-08-07 | 10.30 | 10.34 | 10.27 | 10.28 | 220137 |
2013-08-08 | 10.30 | 10.30 | 10.20 | 10.24 | 258538 |
2013-08-09 | 10.23 | 10.28 | 10.14 | 10.22 | 289633 |
2013-08-12 | 10.19 | 10.22 | 10.13 | 10.17 | 368750 |
2013-08-13 | 10.23 | 10.23 | 10.13 | 10.19 | 297914 |
2013-08-14 | 10.16 | 10.20 | 10.13 | 10.17 | 286542 |
2013-08-15 | 10.11 | 10.16 | 10.01 | 10.15 | 711628 |
2013-08-16 | 10.08 | 10.14 | 10.03 | 10.05 | 465814 |
2013-08-19 | 10.02 | 10.06 | 9.88 | 9.89 | 332173 |
2013-08-20 | 9.86 | 9.96 | 9.80 | 9.93 | 303885 |
2013-08-21 | 9.95 | 10.00 | 9.82 | 9.88 | 339680 |
2013-08-22 | 9.85 | 9.97 | 9.80 | 9.92 | 234289 |
2013-08-23 | 9.92 | 10.01 | 9.89 | 10.00 | 278412 |
2013-08-26 | 9.95 | 10.04 | 9.94 | 9.96 | 379492 |
2013-08-27 | 9.86 | 9.97 | 9.84 | 9.85 | 467084 |
2013-08-28 | 9.84 | 9.87 | 9.75 | 9.83 | 380211 |
2013-08-29 | 9.78 | 9.85 | 9.76 | 9.79 | 282016 |
2013-08-30 | 9.82 | 9.83 | 9.77 | 9.83 | 207803 |
2013-09-03 | 9.88 | 9.91 | 9.78 | 9.81 | 228417 |
2013-09-04 | 9.82 | 9.98 | 9.80 | 9.98 | 473392 |
2013-09-05 | 9.93 | 10.01 | 9.93 | 9.97 | 281316 |
2013-09-06 | 9.97 | 10.04 | 9.92 | 9.96 | 264924 |
2013-09-09 | 9.96 | 9.98 | 9.92 | 9.97 | 289697 |
2013-09-10 | 9.99 | 10.03 | 9.94 | 10.01 | 502992 |
2013-09-11 | 9.95 | 10.03 | 9.95 | 10.01 | 259588 |
2013-09-12 | 10.03 | 10.06 | 9.96 | 9.99 | 525197 |
2013-09-13 | 10.00 | 10.02 | 9.97 | 10.00 | 544844 |
2013-09-16 | 10.14 | 10.16 | 10.07 | 10.08 | 440539 |
2013-09-17 | 10.04 | 10.17 | 10.04 | 10.14 | 462581 |
2013-09-18 | 10.09 | 10.31 | 10.09 | 10.30 | 502268 |
2013-09-19 | 10.27 | 10.33 | 10.22 | 10.28 | 416459 |
2013-09-20 | 10.25 | 10.29 | 10.16 | 10.17 | 287451 |
2013-09-23 | 10.13 | 10.20 | 10.11 | 10.11 | 337153 |
2013-09-24 | 10.10 | 10.16 | 10.10 | 10.14 | 324029 |
2013-09-25 | 10.09 | 10.15 | 10.07 | 10.08 | 361175 |
2013-09-26 | 10.06 | 10.16 | 10.06 | 10.14 | 339058 |
2013-09-27 | 10.07 | 10.15 | 10.06 | 10.12 | 293648 |
2013-09-30 | 10.00 | 10.08 | 9.97 | 10.00 | 371351 |
2013-10-01 | 9.96 | 10.08 | 9.96 | 10.04 | 307514 |
2013-10-02 | 9.95 | 10.11 | 9.95 | 10.07 | 248746 |
2013-10-03 | 10.02 | 10.07 | 9.98 | 10.03 | 494934 |
2013-10-04 | 9.99 | 10.11 | 9.99 | 10.11 | 288470 |
2013-10-07 | 10.03 | 10.10 | 10.01 | 10.09 | 369161 |
2013-10-08 | 10.04 | 10.04 | 9.81 | 9.84 | 443450 |
2013-10-09 | 9.88 | 9.89 | 9.78 | 9.82 | 450032 |
2013-10-10 | 9.91 | 10.01 | 9.90 | 10.01 | 448495 |
2013-10-11 | 10.01 | 10.09 | 9.98 | 10.06 | 346184 |
2013-10-14 | 10.05 | 10.11 | 10.01 | 10.10 | 246678 |
2013-10-15 | 10.12 | 10.18 | 10.05 | 10.06 | 502307 |
2013-10-16 | 10.10 | 10.24 | 10.09 | 10.23 | 583542 |
2013-10-17 | 10.22 | 10.42 | 10.19 | 10.42 | 445851 |
2013-10-18 | 10.40 | 10.46 | 10.35 | 10.37 | 329764 |
2013-10-21 | 10.40 | 10.49 | 10.40 | 10.48 | 244405 |
2013-10-22 | 10.49 | 10.58 | 10.48 | 10.52 | 395370 |
2013-10-23 | 10.52 | 10.55 | 10.48 | 10.54 | 285333 |
2013-10-24 | 10.52 | 10.56 | 10.47 | 10.49 | 369070 |
2013-10-25 | 10.55 | 10.62 | 10.52 | 10.62 | 285822 |
2013-10-28 | 10.56 | 10.63 | 10.55 | 10.56 | 231367 |
2013-10-29 | 10.55 | 10.64 | 10.55 | 10.59 | 356458 |
2013-10-30 | 10.62 | 10.66 | 10.52 | 10.56 | 398966 |
2013-10-31 | 10.58 | 10.60 | 10.52 | 10.56 | 294568 |
2013-11-01 | 10.55 | 10.59 | 10.48 | 10.52 | 387175 |
2013-11-04 | 10.51 | 10.58 | 10.51 | 10.58 | 161665 |
2013-11-05 | 10.53 | 10.56 | 10.51 | 10.55 | 226927 |
2013-11-06 | 10.57 | 10.64 | 10.55 | 10.63 | 433784 |
2013-11-07 | 10.60 | 10.60 | 10.48 | 10.51 | 339942 |
2013-11-08 | 10.52 | 10.53 | 10.45 | 10.50 | 297580 |
2013-11-11 | 10.49 | 10.57 | 10.48 | 10.50 | 325822 |
2013-11-12 | 10.48 | 10.55 | 10.37 | 10.43 | 346462 |
2013-11-13 | 10.44 | 10.47 | 10.35 | 10.47 | 288421 |
2013-11-14 | 10.49 | 10.55 | 10.46 | 10.55 | 443941 |
2013-11-15 | 10.61 | 10.73 | 10.58 | 10.69 | 582286 |
2013-11-18 | 10.69 | 10.74 | 10.56 | 10.57 | 471780 |
2013-11-19 | 10.58 | 10.61 | 10.49 | 10.49 | 317687 |
2013-11-20 | 10.55 | 10.57 | 10.43 | 10.45 | 334553 |
2013-11-21 | 10.53 | 10.59 | 10.45 | 10.57 | 311690 |
2013-11-22 | 10.62 | 10.67 | 10.56 | 10.67 | 245938 |
2013-11-25 | 10.70 | 10.71 | 10.60 | 10.65 | 338246 |
2013-11-26 | 10.66 | 10.68 | 10.61 | 10.68 | 395769 |
2013-11-27 | 10.69 | 10.74 | 10.62 | 10.72 | 233034 |
2013-11-29 | 10.75 | 10.80 | 10.70 | 10.74 | 151707 |
2013-12-02 | 10.74 | 10.80 | 10.66 | 10.72 | 399004 |
2013-12-03 | 10.71 | 10.72 | 10.62 | 10.66 | 443092 |
2013-12-04 | 10.64 | 10.71 | 10.57 | 10.64 | 330426 |
2013-12-05 | 10.65 | 10.66 | 10.51 | 10.54 | 356959 |
2013-12-06 | 10.65 | 10.66 | 10.56 | 10.61 | 311889 |
2013-12-09 | 10.51 | 10.63 | 10.51 | 10.61 | 367148 |
2013-12-10 | 10.59 | 10.64 | 10.54 | 10.54 | 353779 |
2013-12-11 | 10.55 | 10.58 | 10.50 | 10.51 | 384425 |
2013-12-12 | 10.54 | 10.56 | 10.36 | 10.40 | 368975 |
2013-12-13 | 10.48 | 10.57 | 10.37 | 10.55 | 418169 |
2013-12-16 | 10.60 | 10.69 | 10.60 | 10.65 | 568902 |
2013-12-17 | 10.64 | 10.74 | 10.59 | 10.68 | 608903 |
2013-12-18 | 10.65 | 10.77 | 10.60 | 10.74 | 547218 |
2013-12-19 | 10.77 | 10.77 | 10.67 | 10.77 | 396510 |
2013-12-20 | 10.76 | 10.88 | 10.72 | 10.85 | 413025 |
2013-12-23 | 10.92 | 11.03 | 10.90 | 11.01 | 572599 |
2013-12-24 | 10.97 | 11.11 | 10.92 | 11.10 | 216830 |
2013-12-26 | 11.10 | 11.24 | 11.09 | 11.12 | 379014 |
2013-12-27 | 11.03 | 11.07 | 10.81 | 10.99 | 330375 |
2013-12-30 | 11.02 | 11.02 | 10.87 | 10.88 | 324832 |
2013-12-31 | 10.89 | 10.94 | 10.86 | 10.89 | 442685 |
2014-01-02 | 10.86 | 10.90 | 10.82 | 10.82 | 186476 |
2014-01-03 | 10.80 | 10.86 | 10.79 | 10.86 | 313297 |
2014-01-06 | 10.93 | 10.93 | 10.79 | 10.83 | 511268 |
2014-01-07 | 10.80 | 10.91 | 10.80 | 10.88 | 522366 |
2014-01-08 | 10.84 | 10.95 | 10.84 | 10.95 | 314041 |
2014-01-09 | 10.94 | 11.00 | 10.90 | 10.99 | 293413 |
2014-01-10 | 10.88 | 11.02 | 10.88 | 10.99 | 302879 |
2014-01-13 | 10.92 | 11.02 | 10.84 | 10.87 | 302219 |
2014-01-14 | 10.84 | 10.92 | 10.84 | 10.90 | 299414 |
2014-01-15 | 10.94 | 11.04 | 10.89 | 11.02 | 363764 |
2014-01-16 | 11.05 | 11.12 | 11.00 | 11.12 | 420912 |
2014-01-17 | 11.06 | 11.12 | 11.02 | 11.09 | 343347 |
2014-01-21 | 11.15 | 11.16 | 11.03 | 11.07 | 340769 |
2014-01-22 | 11.13 | 11.16 | 11.04 | 11.14 | 324797 |
2014-01-23 | 11.13 | 11.13 | 10.99 | 11.04 | 360924 |
2014-01-24 | 11.03 | 11.04 | 10.87 | 10.88 | 364439 |
2014-01-27 | 10.91 | 10.91 | 10.70 | 10.72 | 407887 |
2014-01-28 | 10.72 | 10.78 | 10.70 | 10.77 | 367762 |
2014-01-29 | 10.72 | 10.77 | 10.58 | 10.67 | 423688 |
2014-01-30 | 10.75 | 10.79 | 10.69 | 10.71 | 326973 |
2014-01-31 | 10.65 | 10.83 | 10.60 | 10.77 | 270587 |
2014-02-03 | 10.76 | 10.76 | 10.55 | 10.59 | 357613 |
2014-02-04 | 10.62 | 10.66 | 10.52 | 10.60 | 341817 |
2014-02-05 | 10.55 | 10.63 | 10.52 | 10.58 | 214494 |
2014-02-06 | 10.59 | 10.70 | 10.56 | 10.66 | 286057 |
2014-02-07 | 10.59 | 10.73 | 10.59 | 10.71 | 282225 |
2014-02-10 | 10.71 | 10.80 | 10.70 | 10.76 | 263192 |
2014-02-11 | 10.74 | 10.90 | 10.74 | 10.88 | 267011 |
2014-02-12 | 10.84 | 10.93 | 10.84 | 10.88 | 329839 |
2014-02-13 | 10.83 | 11.03 | 10.79 | 11.03 | 231127 |
2014-02-14 | 11.07 | 11.13 | 10.98 | 11.13 | 448922 |
2014-02-18 | 11.10 | 11.17 | 10.95 | 11.02 | 623774 |
2014-02-19 | 10.90 | 11.06 | 10.76 | 10.99 | 292373 |
2014-02-20 | 10.99 | 11.01 | 10.93 | 10.98 | 432288 |
2014-02-21 | 11.01 | 11.06 | 10.97 | 10.99 | 404761 |
2014-02-24 | 11.00 | 11.11 | 10.98 | 11.10 | 333469 |
2014-02-25 | 11.08 | 11.14 | 11.01 | 11.09 | 331188 |
2014-02-26 | 11.12 | 11.13 | 11.04 | 11.09 | 323700 |
2014-02-27 | 11.08 | 11.09 | 11.02 | 11.07 | 360551 |
2014-02-28 | 11.07 | 11.18 | 11.04 | 11.15 | 241826 |
2014-03-03 | 11.11 | 11.11 | 11.01 | 11.06 | 190090 |
2014-03-04 | 11.12 | 11.20 | 11.10 | 11.19 | 222380 |
2014-03-05 | 11.18 | 11.29 | 11.13 | 11.26 | 273290 |
2014-03-06 | 11.25 | 11.30 | 11.21 | 11.23 | 312369 |
2014-03-07 | 11.26 | 11.26 | 11.11 | 11.16 | 286221 |
2014-03-10 | 11.12 | 11.17 | 11.06 | 11.13 | 203784 |
2014-03-11 | 11.11 | 11.12 | 11.00 | 11.04 | 468180 |
2014-03-12 | 11.00 | 11.10 | 10.98 | 11.06 | 236450 |
2014-03-13 | 11.07 | 11.14 | 10.97 | 11.04 | 351185 |
2014-03-14 | 11.07 | 11.11 | 10.95 | 10.96 | 444304 |
2014-03-17 | 11.00 | 11.11 | 10.98 | 11.07 | 392041 |
2014-03-18 | 11.07 | 11.14 | 11.04 | 11.12 | 329142 |
2014-03-19 | 11.15 | 11.15 | 11.00 | 11.06 | 219562 |
2014-03-20 | 11.01 | 11.13 | 10.99 | 11.13 | 230105 |
2014-03-21 | 11.13 | 11.18 | 11.05 | 11.06 | 276547 |
2014-03-24 | 11.11 | 11.13 | 10.98 | 11.03 | 321025 |
2014-03-25 | 11.04 | 11.10 | 11.01 | 11.03 | 287775 |
2014-03-26 | 11.05 | 11.09 | 11.00 | 11.02 | 285555 |
2014-03-27 | 11.01 | 11.04 | 10.94 | 10.98 | 333452 |
2014-03-28 | 10.99 | 11.07 | 10.98 | 11.05 | 234758 |
2014-03-31 | 11.05 | 11.14 | 11.04 | 11.12 | 279336 |
2014-04-01 | 11.16 | 11.23 | 11.15 | 11.23 | 422868 |
2014-04-02 | 11.21 | 11.29 | 11.15 | 11.27 | 452415 |
2014-04-03 | 11.26 | 11.30 | 11.24 | 11.28 | 272684 |
2014-04-04 | 11.23 | 11.30 | 11.11 | 11.22 | 453103 |
2014-04-07 | 11.17 | 11.19 | 11.05 | 11.11 | 433031 |
2014-04-08 | 11.00 | 11.02 | 10.92 | 10.95 | 485712 |
2014-04-09 | 10.94 | 11.08 | 10.94 | 11.02 | 580730 |
2014-04-10 | 11.01 | 11.06 | 10.93 | 10.94 | 433444 |
2014-04-11 | 10.92 | 10.94 | 10.83 | 10.86 | 342531 |
2014-04-14 | 10.94 | 10.97 | 10.89 | 10.95 | 378266 |
2014-04-15 | 10.97 | 11.06 | 10.93 | 10.99 | 472212 |
2014-04-16 | 11.01 | 11.27 | 11.01 | 11.23 | 444392 |
2014-04-17 | 11.24 | 11.27 | 11.13 | 11.24 | 337983 |
2014-04-21 | 11.19 | 11.25 | 11.17 | 11.23 | 306541 |
2014-04-22 | 11.22 | 11.35 | 11.19 | 11.26 | 460862 |
2014-04-23 | 11.26 | 11.28 | 11.20 | 11.23 | 436338 |
2014-04-24 | 11.25 | 11.29 | 11.18 | 11.23 | 423424 |
2014-04-25 | 11.22 | 11.23 | 11.18 | 11.23 | 234021 |
2014-04-28 | 11.25 | 11.27 | 11.15 | 11.25 | 249719 |
2014-04-29 | 11.25 | 11.29 | 11.21 | 11.26 | 321513 |
2014-04-30 | 11.26 | 11.34 | 11.25 | 11.28 | 342156 |
2014-05-01 | 11.26 | 11.31 | 11.20 | 11.26 | 414669 |
2014-05-02 | 11.28 | 11.31 | 11.22 | 11.26 | 260898 |
2014-05-05 | 11.22 | 11.42 | 11.22 | 11.41 | 305054 |
2014-05-06 | 11.38 | 11.39 | 11.28 | 11.32 | 336709 |
2014-05-07 | 11.34 | 11.39 | 11.27 | 11.33 | 349753 |
2014-05-08 | 11.26 | 11.37 | 11.25 | 11.32 | 324705 |
2014-05-09 | 11.28 | 11.41 | 11.26 | 11.41 | 320428 |
2014-05-12 | 11.44 | 11.51 | 11.39 | 11.42 | 367677 |
2014-05-13 | 11.46 | 11.47 | 11.39 | 11.40 | 351555 |
2014-05-14 | 11.36 | 11.51 | 11.35 | 11.47 | 418417 |
2014-05-15 | 11.51 | 11.52 | 11.28 | 11.38 | 547989 |
2014-05-16 | 11.40 | 11.51 | 11.36 | 11.51 | 497188 |
2014-05-19 | 11.49 | 11.61 | 11.46 | 11.60 | 416035 |
2014-05-20 | 11.61 | 11.62 | 11.51 | 11.55 | 358369 |
2014-05-21 | 11.57 | 11.62 | 11.48 | 11.59 | 291392 |
2014-05-22 | 11.62 | 11.73 | 11.57 | 11.68 | 455132 |
2014-05-23 | 11.68 | 11.76 | 11.57 | 11.68 | 393805 |
2014-05-27 | 11.65 | 11.86 | 11.65 | 11.80 | 423000 |
2014-05-28 | 11.80 | 11.89 | 11.76 | 11.78 | 392383 |
2014-05-29 | 11.83 | 11.87 | 11.70 | 11.75 | 448384 |
2014-05-30 | 11.75 | 11.86 | 11.73 | 11.83 | 314677 |
2014-06-02 | 11.85 | 11.90 | 11.78 | 11.86 | 307134 |
2014-06-03 | 11.86 | 11.87 | 11.77 | 11.79 | 365147 |
2014-06-04 | 11.82 | 11.93 | 11.80 | 11.92 | 300328 |
2014-06-05 | 11.93 | 11.95 | 11.88 | 11.94 | 292574 |
2014-06-06 | 11.95 | 12.00 | 11.94 | 11.98 | 294649 |
2014-06-09 | 11.93 | 11.96 | 11.74 | 11.76 | 523097 |
2014-06-10 | 11.80 | 11.83 | 11.72 | 11.81 | 390799 |
2014-06-11 | 11.83 | 11.87 | 11.81 | 11.84 | 363496 |
2014-06-12 | 11.84 | 11.87 | 11.73 | 11.79 | 411732 |
2014-06-13 | 11.76 | 11.82 | 11.75 | 11.81 | 319198 |
2014-06-16 | 11.77 | 11.95 | 11.77 | 11.93 | 507302 |
2014-06-17 | 11.94 | 12.16 | 11.90 | 11.95 | 490279 |
2014-06-18 | 11.91 | 12.05 | 11.87 | 12.01 | 349216 |
2014-06-19 | 12.00 | 12.06 | 11.93 | 11.96 | 286437 |
2014-06-20 | 11.99 | 12.02 | 11.92 | 11.94 | 305997 |
2014-06-23 | 11.97 | 11.99 | 11.91 | 11.95 | 314878 |
2014-06-24 | 11.96 | 12.00 | 11.91 | 11.94 | 299910 |
2014-06-25 | 11.95 | 11.97 | 11.81 | 11.91 | 548344 |
2014-06-26 | 11.89 | 11.94 | 11.79 | 11.92 | 350194 |
2014-06-27 | 11.91 | 11.95 | 11.85 | 11.92 | 245951 |
2014-06-30 | 11.93 | 12.02 | 11.91 | 12.01 | 355946 |
2014-07-01 | 12.02 | 12.03 | 12.00 | 12.03 | 300112 |
2014-07-02 | 12.02 | 12.06 | 11.93 | 11.97 | 383089 |
2014-07-03 | 11.99 | 12.06 | 11.92 | 11.98 | 224931 |
2014-07-07 | 11.92 | 12.02 | 11.91 | 12.02 | 357142 |
2014-07-08 | 12.00 | 12.00 | 11.87 | 11.93 | 364521 |
2014-07-09 | 11.94 | 12.01 | 11.94 | 11.96 | 274536 |
2014-07-10 | 11.96 | 12.01 | 11.87 | 11.98 | 323081 |
2014-07-11 | 11.94 | 12.00 | 11.91 | 11.97 | 262641 |
2014-07-14 | 11.98 | 12.06 | 11.94 | 11.99 | 357542 |
2014-07-15 | 12.00 | 12.04 | 11.92 | 11.99 | 548349 |
2014-07-16 | 11.99 | 12.03 | 11.92 | 11.98 | 417311 |
2014-07-17 | 11.98 | 12.02 | 11.87 | 11.88 | 339601 |
2014-07-18 | 11.88 | 11.88 | 11.80 | 11.85 | 298239 |
2014-07-21 | 11.85 | 11.85 | 11.74 | 11.78 | 368751 |
2014-07-22 | 11.83 | 11.97 | 11.82 | 11.96 | 266563 |
2014-07-23 | 11.96 | 12.06 | 11.93 | 11.98 | 402628 |
2014-07-24 | 11.99 | 12.07 | 11.97 | 11.98 | 381578 |
2014-07-25 | 12.02 | 12.04 | 11.86 | 11.93 | 232648 |
2014-07-28 | 11.93 | 11.93 | 11.86 | 11.93 | 287188 |
2014-07-29 | 11.93 | 11.94 | 11.87 | 11.87 | 231882 |
2014-07-30 | 11.87 | 11.94 | 11.78 | 11.82 | 231205 |
2014-07-31 | 11.74 | 11.77 | 11.60 | 11.60 | 320580 |
2014-08-01 | 11.60 | 11.68 | 11.47 | 11.51 | 311057 |
2014-08-04 | 11.51 | 11.55 | 11.43 | 11.54 | 223797 |
2014-08-05 | 11.56 | 11.56 | 11.45 | 11.50 | 257368 |
2014-08-06 | 11.46 | 11.56 | 11.44 | 11.52 | 300060 |
2014-08-07 | 11.55 | 11.61 | 11.50 | 11.54 | 335844 |
2014-08-08 | 11.51 | 11.54 | 11.41 | 11.53 | 255996 |
2014-08-11 | 11.56 | 11.65 | 11.50 | 11.57 | 266809 |
2014-08-12 | 11.61 | 11.65 | 11.49 | 11.58 | 258140 |
2014-08-13 | 11.58 | 11.71 | 11.57 | 11.68 | 361244 |
2014-08-14 | 11.65 | 11.82 | 11.65 | 11.75 | 372781 |
2014-08-15 | 11.84 | 11.97 | 11.75 | 11.84 | 523353 |
2014-08-18 | 11.88 | 11.98 | 11.80 | 11.90 | 476478 |
2014-08-19 | 11.94 | 12.00 | 11.91 | 11.96 | 337265 |
2014-08-20 | 11.96 | 12.07 | 11.95 | 12.04 | 303869 |
2014-08-21 | 12.02 | 12.13 | 12.02 | 12.08 | 395464 |
2014-08-22 | 12.09 | 12.13 | 12.04 | 12.05 | 269163 |
2014-08-25 | 12.07 | 12.22 | 12.06 | 12.09 | 452333 |
2014-08-26 | 12.08 | 12.19 | 12.08 | 12.15 | 431442 |
2014-08-27 | 12.21 | 12.25 | 12.14 | 12.17 | 335697 |
2014-08-28 | 12.14 | 12.18 | 12.10 | 12.12 | 285753 |
2014-08-29 | 12.12 | 12.13 | 12.00 | 12.02 | 442886 |
2014-09-02 | 12.08 | 12.11 | 12.00 | 12.03 | 401377 |
2014-09-03 | 12.09 | 12.14 | 12.05 | 12.08 | 269048 |
2014-09-04 | 12.10 | 12.14 | 12.04 | 12.06 | 381417 |
2014-09-05 | 12.08 | 12.12 | 11.99 | 12.05 | 273352 |
2014-09-08 | 11.98 | 12.02 | 11.82 | 11.84 | 344769 |
2014-09-09 | 11.86 | 11.90 | 11.75 | 11.82 | 243634 |
2014-09-10 | 11.84 | 11.90 | 11.78 | 11.89 | 276878 |
2014-09-11 | 11.88 | 11.91 | 11.84 | 11.89 | 229878 |
2014-09-12 | 11.90 | 11.90 | 11.75 | 11.81 | 194999 |
2014-09-15 | 11.86 | 11.94 | 11.81 | 11.84 | 556151 |
2014-09-16 | 11.78 | 12.07 | 11.77 | 12.02 | 454531 |
2014-09-17 | 12.01 | 12.06 | 11.94 | 12.01 | 302398 |
2014-09-18 | 12.00 | 12.11 | 11.93 | 12.06 | 225186 |
2014-09-19 | 12.07 | 12.12 | 12.03 | 12.07 | 192852 |
2014-09-22 | 12.03 | 12.07 | 11.90 | 11.94 | 274244 |
2014-09-23 | 11.95 | 11.99 | 11.92 | 11.93 | 219227 |
2014-09-24 | 11.96 | 12.02 | 11.93 | 11.96 | 271202 |
2014-09-25 | 11.98 | 11.98 | 11.75 | 11.80 | 346276 |
2014-09-26 | 11.76 | 11.85 | 11.75 | 11.82 | 243979 |
2014-09-29 | 11.75 | 11.79 | 11.65 | 11.77 | 311820 |
2014-09-30 | 11.69 | 11.78 | 11.63 | 11.70 | 259067 |
2014-10-01 | 11.73 | 11.73 | 11.51 | 11.55 | 351170 |
2014-10-02 | 11.51 | 11.56 | 11.26 | 11.44 | 504047 |
2014-10-03 | 11.49 | 11.72 | 11.49 | 11.66 | 413170 |
2014-10-06 | 11.64 | 11.79 | 11.60 | 11.73 | 412940 |
2014-10-07 | 11.64 | 11.67 | 11.60 | 11.64 | 451578 |
2014-10-08 | 11.60 | 11.75 | 11.53 | 11.70 | 574698 |
2014-10-09 | 11.71 | 11.73 | 11.48 | 11.51 | 332389 |
2014-10-10 | 11.45 | 11.62 | 10.85 | 11.04 | 821707 |
2014-10-13 | 11.02 | 11.11 | 10.54 | 10.61 | 855630 |
2014-10-14 | 10.64 | 10.75 | 10.37 | 10.48 | 956805 |
2014-10-15 | 10.40 | 10.50 | 9.68 | 10.25 | 1860999 |
2014-10-16 | 10.07 | 10.74 | 9.99 | 10.71 | 866213 |
2014-10-17 | 10.82 | 11.07 | 10.82 | 10.95 | 562488 |
2014-10-20 | 10.94 | 11.04 | 10.86 | 10.98 | 346479 |
2014-10-21 | 11.01 | 11.37 | 10.98 | 11.31 | 525277 |
2014-10-22 | 11.28 | 11.49 | 11.28 | 11.34 | 355561 |
2014-10-23 | 11.46 | 11.62 | 11.30 | 11.40 | 467752 |
2014-10-24 | 11.36 | 11.57 | 11.35 | 11.55 | 314588 |
2014-10-27 | 11.45 | 11.58 | 11.39 | 11.54 | 266291 |
2014-10-28 | 11.54 | 11.68 | 11.46 | 11.57 | 393948 |
2014-10-29 | 11.63 | 11.65 | 11.50 | 11.65 | 243760 |
2014-10-30 | 11.54 | 11.78 | 11.54 | 11.74 | 219600 |
2014-10-31 | 11.80 | 11.88 | 11.72 | 11.82 | 226465 |
2014-11-03 | 11.78 | 11.90 | 11.75 | 11.82 | 164318 |
2014-11-04 | 11.75 | 11.84 | 11.70 | 11.78 | 211364 |
2014-11-05 | 11.79 | 11.91 | 11.78 | 11.88 | 238800 |
2014-11-06 | 11.80 | 11.87 | 11.72 | 11.84 | 256275 |
2014-11-07 | 11.82 | 11.87 | 11.76 | 11.83 | 174769 |
2014-11-10 | 11.77 | 11.87 | 11.70 | 11.82 | 233338 |
2014-11-11 | 11.79 | 11.91 | 11.76 | 11.90 | 293254 |
2014-11-12 | 11.89 | 11.90 | 11.80 | 11.84 | 307070 |
2014-11-13 | 11.87 | 11.88 | 11.83 | 11.88 | 63025 |
2014-11-14 | 11.88 | 11.99 | 11.85 | 11.92 | 524719 |
2014-11-17 | 11.86 | 11.98 | 11.81 | 11.85 | 479562 |
2014-11-18 | 11.84 | 11.93 | 11.80 | 11.82 | 453723 |
2014-11-19 | 11.85 | 11.85 | 11.76 | 11.83 | 308474 |
2014-11-20 | 11.76 | 11.88 | 11.75 | 11.88 | 329341 |
2014-11-21 | 11.90 | 11.98 | 11.86 | 11.91 | 274447 |
2014-11-24 | 11.89 | 11.94 | 11.83 | 11.91 | 369672 |
2014-11-25 | 11.89 | 11.92 | 11.87 | 11.90 | 297768 |
2014-11-26 | 11.88 | 11.92 | 11.84 | 11.91 | 261013 |
2014-11-28 | 11.88 | 11.94 | 11.86 | 11.92 | 70907 |
2014-12-01 | 11.90 | 11.93 | 11.67 | 11.67 | 387581 |
2014-12-02 | 11.67 | 11.81 | 11.67 | 11.78 | 231573 |
2014-12-03 | 11.80 | 11.84 | 11.78 | 11.82 | 216979 |
2014-12-04 | 11.80 | 11.84 | 11.74 | 11.77 | 236712 |
2014-12-05 | 11.79 | 11.83 | 11.74 | 11.83 | 201194 |
2014-12-08 | 11.71 | 11.80 | 11.59 | 11.66 | 321256 |
2014-12-09 | 11.55 | 11.58 | 11.45 | 11.55 | 329810 |
2014-12-10 | 11.52 | 11.56 | 11.30 | 11.38 | 438350 |
2014-12-11 | 11.38 | 11.53 | 11.38 | 11.43 | 256110 |
2014-12-12 | 11.40 | 11.40 | 11.10 | 11.22 | 367215 |
2014-12-15 | 11.27 | 11.37 | 11.05 | 11.10 | 433180 |
2014-12-16 | 11.03 | 11.28 | 10.96 | 11.00 | 426898 |
2014-12-17 | 10.98 | 11.16 | 10.90 | 11.16 | 379765 |
2014-12-18 | 11.22 | 11.53 | 11.19 | 11.51 | 324279 |
2014-12-19 | 11.50 | 11.63 | 11.44 | 11.54 | 296332 |
2014-12-22 | 11.51 | 11.59 | 11.46 | 11.58 | 244792 |
2014-12-23 | 11.54 | 11.60 | 11.48 | 11.52 | 279890 |
2014-12-24 | 11.50 | 11.57 | 11.50 | 11.55 | 216634 |
2014-12-26 | 11.58 | 11.74 | 11.57 | 11.73 | 193275 |
2014-12-29 | 11.64 | 11.64 | 11.46 | 11.58 | 265221 |
2014-12-30 | 11.45 | 11.52 | 11.42 | 11.46 | 298365 |
2014-12-31 | 11.43 | 11.53 | 11.41 | 11.44 | 347251 |
2015-01-02 | 11.45 | 11.54 | 11.30 | 11.41 | 267949 |
2015-01-05 | 11.36 | 11.36 | 11.07 | 11.13 | 266180 |
2015-01-06 | 11.19 | 11.26 | 11.01 | 11.10 | 434775 |
2015-01-07 | 11.12 | 11.29 | 11.10 | 11.18 | 362917 |
2015-01-08 | 11.21 | 11.44 | 11.18 | 11.38 | 276262 |
2015-01-09 | 11.34 | 11.37 | 11.20 | 11.29 | 396465 |
2015-01-12 | 11.23 | 11.30 | 11.13 | 11.24 | 263628 |
2015-01-13 | 11.27 | 11.43 | 11.11 | 11.20 | 525182 |
2015-01-14 | 11.01 | 11.14 | 11.00 | 11.07 | 487189 |
2015-01-15 | 11.15 | 11.15 | 10.91 | 10.97 | 540238 |
2015-01-16 | 10.93 | 11.20 | 10.92 | 11.20 | 321357 |
2015-01-20 | 11.20 | 11.29 | 11.13 | 11.26 | 223059 |
2015-01-21 | 11.23 | 11.28 | 11.17 | 11.22 | 330015 |
2015-01-22 | 11.27 | 11.43 | 11.18 | 11.42 | 339038 |
2015-01-23 | 11.35 | 11.46 | 11.28 | 11.37 | 224444 |
2015-01-26 | 11.34 | 11.37 | 11.26 | 11.26 | 285731 |
2015-01-27 | 11.14 | 11.30 | 11.10 | 11.23 | 280595 |
2015-01-28 | 11.25 | 11.30 | 11.14 | 11.16 | 193742 |
2015-01-29 | 11.10 | 11.23 | 11.06 | 11.21 | 269599 |
2015-01-30 | 11.11 | 11.20 | 11.08 | 11.08 | 176817 |
2015-02-02 | 11.16 | 11.17 | 11.01 | 11.09 | 296139 |
2015-02-03 | 11.11 | 11.36 | 11.11 | 11.36 | 190103 |
2015-02-04 | 11.26 | 11.38 | 11.25 | 11.26 | 237693 |
2015-02-05 | 11.26 | 11.40 | 11.26 | 11.35 | 341852 |
2015-02-06 | 11.30 | 11.38 | 11.16 | 11.19 | 258226 |
2015-02-09 | 11.16 | 11.27 | 11.16 | 11.20 | 277969 |
2015-02-10 | 11.25 | 11.39 | 11.23 | 11.36 | 201795 |
2015-02-11 | 11.36 | 11.41 | 11.31 | 11.32 | 317811 |
2015-02-12 | 11.35 | 11.44 | 11.35 | 11.42 | 345770 |
2015-02-13 | 11.48 | 11.53 | 11.44 | 11.45 | 484055 |
2015-02-17 | 11.46 | 11.52 | 11.41 | 11.44 | 395069 |
2015-02-18 | 11.46 | 11.48 | 11.29 | 11.39 | 367105 |
2015-02-19 | 11.39 | 11.45 | 11.28 | 11.31 | 480113 |
2015-02-20 | 11.28 | 11.41 | 11.26 | 11.37 | 370740 |
2015-02-23 | 11.37 | 11.41 | 11.34 | 11.39 | 254549 |
2015-02-24 | 11.37 | 11.47 | 11.37 | 11.46 | 287628 |
2015-02-25 | 11.44 | 11.57 | 11.40 | 11.52 | 678760 |
2015-02-26 | 11.55 | 11.57 | 11.48 | 11.50 | 307758 |
2015-02-27 | 11.48 | 11.54 | 11.48 | 11.51 | 245154 |
2015-03-02 | 11.53 | 11.58 | 11.53 | 11.56 | 312899 |
2015-03-03 | 11.55 | 11.58 | 11.49 | 11.49 | 267339 |
2015-03-04 | 11.50 | 11.51 | 11.41 | 11.47 | 267507 |
2015-03-05 | 11.48 | 11.54 | 11.47 | 11.54 | 217070 |
2015-03-06 | 11.44 | 11.54 | 11.37 | 11.39 | 342117 |
2015-03-09 | 11.35 | 11.46 | 11.32 | 11.43 | 331614 |
2015-03-10 | 11.40 | 11.42 | 11.25 | 11.28 | 369517 |
2015-03-11 | 11.27 | 11.36 | 11.18 | 11.21 | 278620 |
2015-03-12 | 11.16 | 11.29 | 11.12 | 11.24 | 262797 |
2015-03-13 | 11.25 | 11.28 | 11.11 | 11.21 | 195918 |
2015-03-16 | 11.40 | 11.42 | 11.28 | 11.32 | 441189 |
2015-03-17 | 11.27 | 11.33 | 11.26 | 11.29 | 379606 |
2015-03-18 | 11.24 | 11.47 | 11.21 | 11.41 | 468119 |
2015-03-19 | 11.41 | 11.50 | 11.34 | 11.36 | 475464 |
2015-03-20 | 11.38 | 11.51 | 11.37 | 11.42 | 210005 |
2015-03-23 | 11.39 | 11.49 | 11.33 | 11.36 | 340666 |
2015-03-24 | 11.37 | 11.41 | 11.31 | 11.33 | 279712 |
2015-03-25 | 11.33 | 11.36 | 11.20 | 11.20 | 283810 |
2015-03-26 | 11.19 | 11.24 | 11.11 | 11.19 | 185690 |
2015-03-27 | 11.12 | 11.21 | 11.12 | 11.18 | 190697 |
2015-03-30 | 11.23 | 11.34 | 11.20 | 11.28 | 181826 |
2015-03-31 | 11.23 | 11.29 | 11.22 | 11.26 | 264963 |
2015-04-01 | 11.24 | 11.26 | 11.13 | 11.19 | 228183 |
2015-04-02 | 11.15 | 11.24 | 11.15 | 11.19 | 186883 |
2015-04-06 | 11.15 | 11.29 | 11.15 | 11.23 | 333015 |
2015-04-07 | 11.27 | 11.34 | 11.25 | 11.26 | 337325 |
2015-04-08 | 11.23 | 11.26 | 11.13 | 11.22 | 353908 |
2015-04-09 | 11.21 | 11.26 | 11.17 | 11.23 | 218795 |
2015-04-10 | 11.20 | 11.28 | 11.19 | 11.27 | 247144 |
2015-04-13 | 11.23 | 11.34 | 11.22 | 11.31 | 338472 |
2015-04-14 | 11.26 | 11.35 | 11.26 | 11.33 | 252304 |
2015-04-15 | 11.35 | 11.50 | 11.33 | 11.45 | 506552 |
2015-04-16 | 11.42 | 11.54 | 11.40 | 11.48 | 407576 |
2015-04-17 | 11.43 | 11.43 | 11.26 | 11.37 | 286282 |
2015-04-20 | 11.42 | 11.47 | 11.38 | 11.39 | 230595 |
2015-04-21 | 11.43 | 11.45 | 11.34 | 11.37 | 215934 |
2015-04-22 | 11.41 | 11.45 | 11.36 | 11.43 | 186448 |
2015-04-23 | 11.45 | 11.53 | 11.42 | 11.48 | 215761 |
2015-04-24 | 11.51 | 11.52 | 11.45 | 11.52 | 179491 |
2015-04-27 | 11.54 | 11.56 | 11.42 | 11.43 | 243442 |
2015-04-28 | 11.45 | 11.53 | 11.37 | 11.51 | 215045 |
2015-04-29 | 11.45 | 11.51 | 11.44 | 11.50 | 193607 |
2015-04-30 | 11.45 | 11.52 | 11.37 | 11.38 | 321110 |
2015-05-01 | 11.43 | 11.49 | 11.38 | 11.46 | 294306 |
2015-05-04 | 11.45 | 11.52 | 11.42 | 11.46 | 248391 |
2015-05-05 | 11.46 | 11.48 | 11.37 | 11.41 | 356978 |
2015-05-06 | 11.43 | 11.45 | 11.28 | 11.32 | 228429 |
2015-05-07 | 11.26 | 11.43 | 11.26 | 11.41 | 292245 |
2015-05-08 | 11.40 | 11.46 | 11.39 | 11.42 | 232803 |
2015-05-11 | 11.44 | 11.44 | 11.31 | 11.33 | 282022 |
2015-05-12 | 11.28 | 11.38 | 11.23 | 11.32 | 228454 |
2015-05-13 | 11.36 | 11.42 | 11.32 | 11.40 | 234646 |
2015-05-14 | 11.43 | 11.54 | 11.39 | 11.52 | 209049 |
2015-05-15 | 11.55 | 11.59 | 11.50 | 11.56 | 357810 |
2015-05-18 | 11.52 | 11.59 | 11.52 | 11.57 | 301494 |
2015-05-19 | 11.54 | 11.56 | 11.51 | 11.51 | 239470 |
2015-05-20 | 11.53 | 11.58 | 11.48 | 11.52 | 193461 |
2015-05-21 | 11.53 | 11.58 | 11.48 | 11.54 | 202396 |
2015-05-22 | 11.50 | 11.55 | 11.50 | 11.53 | 179330 |
2015-05-26 | 11.51 | 11.51 | 11.36 | 11.42 | 218674 |
2015-05-27 | 11.44 | 11.56 | 11.41 | 11.55 | 224221 |
2015-05-28 | 11.54 | 11.55 | 11.48 | 11.53 | 235650 |
2015-05-29 | 11.53 | 11.57 | 11.42 | 11.47 | 157966 |
2015-06-01 | 11.47 | 11.52 | 11.41 | 11.50 | 202435 |
2015-06-02 | 11.46 | 11.54 | 11.44 | 11.46 | 199799 |
2015-06-03 | 11.52 | 11.57 | 11.45 | 11.47 | 201743 |
2015-06-04 | 11.45 | 11.48 | 11.35 | 11.48 | 389637 |
2015-06-05 | 11.41 | 11.48 | 11.35 | 11.38 | 242819 |
2015-06-08 | 11.27 | 11.32 | 11.17 | 11.18 | 207239 |
2015-06-09 | 11.20 | 11.23 | 11.16 | 11.21 | 296882 |
2015-06-10 | 11.18 | 11.37 | 11.18 | 11.32 | 240365 |
2015-06-11 | 11.36 | 11.38 | 11.32 | 11.34 | 162273 |
2015-06-12 | 11.30 | 11.33 | 11.25 | 11.33 | 140126 |
2015-06-15 | 11.29 | 11.33 | 11.20 | 11.29 | 341292 |
2015-06-16 | 11.27 | 11.39 | 11.23 | 11.38 | 379188 |
2015-06-17 | 11.34 | 11.39 | 11.29 | 11.30 | 229040 |
2015-06-18 | 11.26 | 11.44 | 11.26 | 11.37 | 235195 |
2015-06-19 | 11.33 | 11.38 | 11.32 | 11.34 | 196674 |
2015-06-22 | 11.35 | 11.44 | 11.35 | 11.39 | 221779 |
2015-06-23 | 11.42 | 11.47 | 11.37 | 11.41 | 202586 |
2015-06-24 | 11.38 | 11.39 | 11.31 | 11.34 | 175233 |
2015-06-25 | 11.31 | 11.36 | 11.23 | 11.27 | 297960 |
2015-06-26 | 11.30 | 11.31 | 11.14 | 11.19 | 251451 |
2015-06-29 | 11.08 | 11.15 | 10.85 | 10.85 | 445659 |
2015-06-30 | 10.86 | 11.02 | 10.86 | 10.97 | 306000 |
2015-07-01 | 11.02 | 11.11 | 10.97 | 11.03 | 189002 |
2015-07-02 | 11.06 | 11.09 | 10.98 | 11.01 | 224510 |
2015-07-06 | 10.94 | 11.03 | 10.89 | 10.95 | 234002 |
2015-07-07 | 10.91 | 11.04 | 10.78 | 11.04 | 317704 |
2015-07-08 | 10.87 | 10.89 | 10.76 | 10.77 | 229139 |
2015-07-09 | 10.86 | 10.90 | 10.75 | 10.75 | 260024 |
2015-07-10 | 10.90 | 10.95 | 10.87 | 10.95 | 247343 |
2015-07-13 | 11.00 | 11.05 | 10.95 | 11.03 | 249613 |
2015-07-14 | 11.04 | 11.13 | 11.00 | 11.13 | 211581 |
2015-07-15 | 11.16 | 11.21 | 11.08 | 11.11 | 380167 |
2015-07-16 | 11.13 | 11.23 | 11.13 | 11.23 | 297074 |
2015-07-17 | 11.20 | 11.20 | 11.10 | 11.14 | 224885 |
2015-07-20 | 11.11 | 11.12 | 11.03 | 11.06 | 258388 |
2015-07-21 | 11.03 | 11.10 | 11.00 | 11.07 | 180286 |
2015-07-22 | 11.01 | 11.08 | 11.00 | 11.02 | 240739 |
2015-07-23 | 11.01 | 11.02 | 10.89 | 10.93 | 322639 |
2015-07-24 | 10.96 | 10.96 | 10.81 | 10.86 | 150257 |
2015-07-27 | 10.77 | 10.84 | 10.58 | 10.61 | 351143 |
2015-07-28 | 10.59 | 10.75 | 10.59 | 10.72 | 296932 |
2015-07-29 | 10.67 | 10.84 | 10.65 | 10.84 | 239826 |
2015-07-30 | 10.82 | 10.87 | 10.70 | 10.77 | 295695 |
2015-07-31 | 10.76 | 10.86 | 10.76 | 10.83 | 168581 |
2015-08-03 | 10.80 | 10.83 | 10.73 | 10.83 | 197285 |
2015-08-04 | 10.83 | 10.86 | 10.77 | 10.83 | 164394 |
2015-08-05 | 10.84 | 10.91 | 10.82 | 10.86 | 189305 |
2015-08-06 | 10.83 | 10.90 | 10.67 | 10.72 | 177781 |
2015-08-07 | 10.61 | 10.68 | 10.47 | 10.50 | 246451 |
2015-08-10 | 10.54 | 10.65 | 10.50 | 10.61 | 266286 |
2015-08-11 | 10.54 | 10.57 | 10.44 | 10.53 | 310718 |
2015-08-12 | 10.42 | 10.45 | 10.27 | 10.41 | 680480 |
2015-08-13 | 10.41 | 10.52 | 10.37 | 10.47 | 235427 |
2015-08-14 | 10.51 | 10.57 | 10.47 | 10.56 | 293582 |
2015-08-17 | 10.52 | 10.61 | 10.47 | 10.58 | 347103 |
2015-08-18 | 10.58 | 10.60 | 10.52 | 10.57 | 385098 |
2015-08-19 | 10.54 | 10.54 | 10.40 | 10.44 | 291353 |
2015-08-20 | 10.36 | 10.43 | 10.17 | 10.18 | 402056 |
2015-08-21 | 10.13 | 10.17 | 9.85 | 9.89 | 672752 |
2015-08-24 | 9.19 | 9.74 | 8.80 | 9.39 | 1123467 |
2015-08-25 | 9.70 | 9.75 | 9.39 | 9.41 | 509640 |
2015-08-26 | 9.53 | 9.72 | 9.35 | 9.70 | 550434 |
2015-08-27 | 9.79 | 9.98 | 9.77 | 9.94 | 365406 |
2015-08-28 | 9.84 | 9.97 | 9.84 | 9.96 | 248084 |
2015-08-31 | 9.86 | 9.99 | 9.86 | 9.95 | 304878 |
2015-09-01 | 9.70 | 9.85 | 9.62 | 9.64 | 395269 |
2015-09-02 | 9.74 | 9.83 | 9.68 | 9.81 | 223267 |
2015-09-03 | 9.86 | 9.97 | 9.80 | 9.83 | 239091 |
2015-09-04 | 9.67 | 9.77 | 9.62 | 9.74 | 260089 |
2015-09-08 | 9.74 | 9.81 | 9.64 | 9.71 | 500134 |
2015-09-09 | 9.81 | 9.82 | 9.60 | 9.63 | 455859 |
2015-09-10 | 9.65 | 9.70 | 9.58 | 9.68 | 311574 |
2015-09-11 | 9.65 | 9.71 | 9.57 | 9.68 | 313491 |
2015-09-14 | 9.67 | 9.68 | 9.57 | 9.65 | 247519 |
2015-09-15 | 9.62 | 9.87 | 9.60 | 9.86 | 545586 |
2015-09-16 | 9.84 | 9.93 | 9.81 | 9.90 | 530437 |
2015-09-17 | 9.85 | 10.04 | 9.82 | 9.91 | 229915 |
2015-09-18 | 9.84 | 9.89 | 9.75 | 9.75 | 242809 |
2015-09-21 | 9.81 | 9.90 | 9.74 | 9.74 | 223914 |
2015-09-22 | 9.60 | 9.70 | 9.56 | 9.62 | 261493 |
2015-09-23 | 9.68 | 9.73 | 9.59 | 9.60 | 286685 |
2015-09-24 | 9.52 | 9.64 | 9.46 | 9.60 | 259294 |
2015-09-25 | 9.63 | 9.68 | 9.54 | 9.57 | 219428 |
2015-09-28 | 9.52 | 9.56 | 9.26 | 9.27 | 358109 |
2015-09-29 | 9.27 | 9.36 | 9.16 | 9.20 | 346528 |
2015-09-30 | 9.26 | 9.35 | 9.20 | 9.29 | 435517 |
2015-10-01 | 9.29 | 9.35 | 9.20 | 9.32 | 211454 |
2015-10-02 | 9.17 | 9.42 | 9.15 | 9.40 | 237617 |
2015-10-05 | 9.43 | 9.59 | 9.41 | 9.54 | 351294 |
2015-10-06 | 9.54 | 9.64 | 9.49 | 9.64 | 285816 |
2015-10-07 | 9.59 | 9.66 | 9.51 | 9.66 | 237433 |
2015-10-08 | 9.68 | 9.78 | 9.56 | 9.76 | 396353 |
2015-10-09 | 9.71 | 9.90 | 9.71 | 9.90 | 372922 |
2015-10-12 | 9.85 | 9.95 | 9.85 | 9.92 | 184193 |
2015-10-13 | 9.84 | 9.91 | 9.76 | 9.80 | 251238 |
2015-10-14 | 9.75 | 9.81 | 9.62 | 9.72 | 318637 |
2015-10-15 | 9.77 | 9.84 | 9.73 | 9.82 | 451296 |
2015-10-16 | 9.83 | 9.96 | 9.83 | 9.96 | 510895 |
2015-10-19 | 9.90 | 9.97 | 9.89 | 9.92 | 251842 |
2015-10-20 | 9.94 | 10.00 | 9.89 | 9.99 | 263019 |
2015-10-21 | 9.97 | 10.05 | 9.94 | 9.95 | 220951 |
2015-10-22 | 9.98 | 10.13 | 9.96 | 10.13 | 209561 |
2015-10-23 | 10.18 | 10.28 | 10.15 | 10.26 | 246773 |
2015-10-26 | 10.23 | 10.25 | 10.14 | 10.18 | 229180 |
2015-10-27 | 10.11 | 10.18 | 10.09 | 10.13 | 243639 |
2015-10-28 | 10.15 | 10.25 | 10.10 | 10.24 | 290628 |
2015-10-29 | 10.19 | 10.26 | 10.19 | 10.25 | 190407 |
2015-10-30 | 10.23 | 10.25 | 10.16 | 10.20 | 196620 |
2015-11-02 | 10.21 | 10.30 | 10.19 | 10.30 | 168200 |
2015-11-03 | 10.30 | 10.36 | 10.21 | 10.32 | 263304 |
2015-11-04 | 10.35 | 10.36 | 10.30 | 10.34 | 280872 |
2015-11-05 | 10.36 | 10.37 | 10.30 | 10.33 | 242688 |
2015-11-06 | 10.25 | 10.28 | 10.14 | 10.19 | 332576 |
2015-11-09 | 10.14 | 10.17 | 10.06 | 10.08 | 305556 |
2015-11-10 | 10.07 | 10.13 | 10.03 | 10.09 | 183022 |
2015-11-11 | 10.12 | 10.13 | 10.01 | 10.01 | 197065 |
2015-11-12 | 9.96 | 10.00 | 9.80 | 9.81 | 449357 |
2015-11-13 | 9.80 | 9.82 | 9.65 | 9.71 | 364900 |
2015-11-16 | 9.72 | 9.90 | 9.67 | 9.90 | 452977 |
2015-11-17 | 9.86 | 9.98 | 9.83 | 9.90 | 441219 |
2015-11-18 | 9.95 | 10.05 | 9.91 | 9.99 | 309017 |
2015-11-19 | 10.03 | 10.05 | 9.99 | 10.02 | 227118 |
2015-11-20 | 10.05 | 10.08 | 9.97 | 10.00 | 300617 |
2015-11-23 | 10.00 | 10.05 | 9.93 | 9.99 | 356738 |
2015-11-24 | 9.94 | 10.03 | 9.90 | 10.03 | 225491 |
2015-11-25 | 9.98 | 10.02 | 9.95 | 9.99 | 147060 |
2015-11-27 | 9.98 | 10.01 | 9.96 | 10.00 | 46559 |
2015-11-30 | 10.00 | 10.01 | 9.95 | 9.98 | 226124 |
2015-12-01 | 9.98 | 10.09 | 9.98 | 10.06 | 277006 |
2015-12-02 | 10.06 | 10.08 | 9.97 | 9.98 | 336044 |
2015-12-03 | 10.01 | 10.01 | 9.87 | 9.95 | 371097 |
2015-12-04 | 9.93 | 10.07 | 9.92 | 10.05 | 341141 |
2015-12-07 | 10.06 | 10.08 | 9.94 | 9.96 | 460608 |
2015-12-08 | 9.85 | 9.87 | 9.77 | 9.86 | 322965 |
2015-12-09 | 9.78 | 9.92 | 9.70 | 9.72 | 312732 |
2015-12-10 | 9.76 | 9.81 | 9.74 | 9.77 | 259620 |
2015-12-11 | 9.68 | 9.72 | 9.47 | 9.50 | 450796 |
2015-12-14 | 9.46 | 9.52 | 9.30 | 9.41 | 586326 |
2015-12-15 | 9.50 | 9.68 | 9.44 | 9.59 | 669818 |
2015-12-16 | 9.58 | 9.81 | 9.58 | 9.78 | 603517 |
2015-12-17 | 9.83 | 9.84 | 9.73 | 9.76 | 505446 |
2015-12-18 | 9.76 | 9.78 | 9.66 | 9.70 | 504090 |
2015-12-21 | 9.70 | 9.79 | 9.66 | 9.72 | 578243 |
2015-12-22 | 9.72 | 9.87 | 9.64 | 9.82 | 598160 |
2015-12-23 | 9.85 | 10.03 | 9.85 | 9.95 | 503707 |
2015-12-24 | 9.91 | 10.09 | 9.90 | 10.09 | 277386 |
2015-12-28 | 10.09 | 10.09 | 9.90 | 10.02 | 483711 |
2015-12-29 | 10.00 | 10.04 | 9.93 | 9.97 | 397612 |
2015-12-30 | 9.93 | 9.98 | 9.87 | 9.96 | 510075 |
2015-12-31 | 9.90 | 9.94 | 9.88 | 9.90 | 367713 |
2016-01-04 | 9.79 | 9.86 | 9.59 | 9.75 | 386408 |
2016-01-05 | 9.76 | 9.76 | 9.60 | 9.62 | 705616 |
2016-01-06 | 9.61 | 9.62 | 9.42 | 9.50 | 904372 |
2016-01-07 | 9.35 | 9.42 | 9.22 | 9.25 | 621206 |
2016-01-08 | 9.35 | 9.36 | 9.07 | 9.12 | 447217 |
2016-01-11 | 9.12 | 9.18 | 8.88 | 8.95 | 611044 |
2016-01-12 | 9.00 | 9.11 | 8.93 | 9.07 | 410168 |
2016-01-13 | 9.07 | 9.11 | 8.75 | 8.78 | 420915 |
2016-01-14 | 8.81 | 8.94 | 8.64 | 8.88 | 473649 |
2016-01-15 | 8.73 | 8.73 | 8.47 | 8.63 | 544133 |
2016-01-19 | 8.77 | 8.77 | 8.42 | 8.49 | 646555 |
2016-01-20 | 8.38 | 8.40 | 7.92 | 8.28 | 793507 |
2016-01-21 | 8.27 | 8.47 | 8.22 | 8.30 | 636067 |
2016-01-22 | 8.40 | 8.57 | 8.40 | 8.56 | 527274 |
2016-01-25 | 8.56 | 8.59 | 8.42 | 8.42 | 317873 |
2016-01-26 | 8.47 | 8.67 | 8.47 | 8.67 | 357091 |
2016-01-27 | 8.59 | 8.73 | 8.54 | 8.57 | 274025 |
2016-01-28 | 8.67 | 8.72 | 8.57 | 8.64 | 383300 |
2016-01-29 | 8.70 | 8.89 | 8.70 | 8.89 | 396678 |
2016-02-01 | 8.78 | 9.01 | 8.75 | 8.99 | 332961 |
2016-02-02 | 8.91 | 8.93 | 8.73 | 8.78 | 430606 |
2016-02-03 | 8.85 | 8.85 | 8.61 | 8.79 | 278330 |
2016-02-04 | 8.79 | 8.89 | 8.71 | 8.77 | 329923 |
2016-02-05 | 8.71 | 8.73 | 8.53 | 8.64 | 366381 |
2016-02-08 | 8.44 | 8.44 | 8.23 | 8.37 | 361777 |
2016-02-09 | 8.23 | 8.38 | 8.18 | 8.24 | 390206 |
2016-02-10 | 8.28 | 8.42 | 8.20 | 8.20 | 316290 |
2016-02-11 | 8.02 | 8.15 | 7.98 | 8.10 | 448191 |
2016-02-12 | 8.14 | 8.32 | 8.08 | 8.31 | 435261 |
2016-02-16 | 8.46 | 8.52 | 8.36 | 8.47 | 660487 |
2016-02-17 | 8.51 | 8.69 | 8.48 | 8.64 | 558807 |
2016-02-18 | 8.67 | 8.70 | 8.62 | 8.66 | 295709 |
2016-02-19 | 8.59 | 8.66 | 8.52 | 8.59 | 259471 |
2016-02-22 | 8.70 | 8.78 | 8.69 | 8.75 | 264108 |
2016-02-23 | 8.75 | 8.78 | 8.57 | 8.60 | 328813 |
2016-02-24 | 8.48 | 8.68 | 8.45 | 8.68 | 247300 |
2016-02-25 | 8.71 | 8.80 | 8.66 | 8.79 | 311295 |
2016-02-26 | 8.82 | 8.86 | 8.76 | 8.80 | 286734 |
2016-02-29 | 8.80 | 8.87 | 8.74 | 8.74 | 187301 |
2016-03-01 | 8.76 | 8.99 | 8.74 | 8.95 | 350981 |
2016-03-02 | 8.96 | 9.09 | 8.91 | 8.95 | 303805 |
2016-03-03 | 9.08 | 9.12 | 9.00 | 9.12 | 347489 |
2016-03-04 | 9.10 | 9.24 | 9.09 | 9.20 | 325337 |
2016-03-07 | 9.18 | 9.28 | 9.16 | 9.20 | 334950 |
2016-03-08 | 9.13 | 9.15 | 9.01 | 9.06 | 305969 |
2016-03-09 | 9.08 | 9.12 | 9.04 | 9.06 | 323213 |
2016-03-10 | 9.08 | 9.15 | 8.96 | 9.08 | 368089 |
2016-03-11 | 9.14 | 9.28 | 9.12 | 9.27 | 393145 |
2016-03-14 | 9.23 | 9.33 | 9.17 | 9.26 | 234811 |
2016-03-15 | 9.26 | 9.32 | 9.21 | 9.27 | 564160 |
2016-03-16 | 9.27 | 9.36 | 9.26 | 9.33 | 510036 |
2016-03-17 | 9.29 | 9.42 | 9.27 | 9.40 | 342213 |
2016-03-18 | 9.41 | 9.46 | 9.39 | 9.45 | 303349 |
2016-03-21 | 9.43 | 9.48 | 9.40 | 9.47 | 222303 |
2016-03-22 | 9.44 | 9.52 | 9.41 | 9.49 | 246644 |
2016-03-23 | 9.50 | 9.50 | 9.41 | 9.44 | 271070 |
2016-03-24 | 9.39 | 9.39 | 9.33 | 9.35 | 205007 |
2016-03-28 | 9.34 | 9.39 | 9.33 | 9.34 | 169201 |
2016-03-29 | 9.26 | 9.44 | 9.26 | 9.44 | 280270 |
2016-03-30 | 9.45 | 9.55 | 9.45 | 9.49 | 258574 |
2016-03-31 | 9.52 | 9.56 | 9.48 | 9.51 | 274046 |
2016-04-01 | 9.41 | 9.63 | 9.41 | 9.62 | 239343 |
2016-04-04 | 9.58 | 9.59 | 9.50 | 9.54 | 309523 |
2016-04-05 | 9.44 | 9.45 | 9.38 | 9.44 | 242290 |
2016-04-06 | 9.41 | 9.56 | 9.40 | 9.56 | 231613 |
2016-04-07 | 9.48 | 9.48 | 9.40 | 9.43 | 189112 |
2016-04-08 | 9.45 | 9.45 | 9.34 | 9.38 | 192528 |
2016-04-11 | 9.42 | 9.48 | 9.38 | 9.42 | 265384 |
2016-04-12 | 9.42 | 9.48 | 9.40 | 9.48 | 218208 |
2016-04-13 | 9.48 | 9.61 | 9.48 | 9.61 | 263694 |
2016-04-14 | 9.62 | 9.69 | 9.56 | 9.69 | 276618 |
2016-04-15 | 9.70 | 9.78 | 9.65 | 9.69 | 433624 |
2016-04-18 | 9.64 | 9.84 | 9.64 | 9.83 | 498041 |
2016-04-19 | 9.83 | 9.84 | 9.75 | 9.81 | 289856 |
2016-04-20 | 9.79 | 9.89 | 9.77 | 9.85 | 203135 |
2016-04-21 | 9.88 | 9.89 | 9.79 | 9.84 | 375501 |
2016-04-22 | 9.84 | 9.90 | 9.81 | 9.90 | 387781 |
2016-04-25 | 9.86 | 9.88 | 9.82 | 9.88 | 284446 |
2016-04-26 | 9.90 | 9.95 | 9.84 | 9.90 | 378103 |
2016-04-27 | 9.85 | 9.95 | 9.82 | 9.93 | 316257 |
2016-04-28 | 9.89 | 9.93 | 9.85 | 9.89 | 378706 |
2016-04-29 | 9.85 | 9.89 | 9.76 | 9.87 | 262364 |
2016-05-02 | 9.86 | 9.88 | 9.77 | 9.87 | 367997 |
2016-05-03 | 9.78 | 9.84 | 9.69 | 9.78 | 297177 |
2016-05-04 | 9.73 | 9.80 | 9.71 | 9.77 | 322645 |
2016-05-05 | 9.77 | 9.81 | 9.66 | 9.72 | 407637 |
2016-05-06 | 9.66 | 9.78 | 9.62 | 9.75 | 291524 |
2016-05-09 | 9.63 | 9.72 | 9.63 | 9.68 | 234826 |
2016-05-10 | 9.68 | 9.81 | 9.66 | 9.74 | 404322 |
2016-05-11 | 9.71 | 9.79 | 9.70 | 9.73 | 260208 |
2016-05-12 | 9.76 | 9.79 | 9.70 | 9.71 | 247269 |
2016-05-13 | 9.73 | 9.74 | 9.67 | 9.70 | 350512 |
2016-05-16 | 9.73 | 9.86 | 9.72 | 9.77 | 580605 |
2016-05-17 | 9.77 | 9.79 | 9.68 | 9.72 | 431680 |
2016-05-18 | 9.71 | 9.78 | 9.70 | 9.76 | 208677 |
2016-05-19 | 9.74 | 9.77 | 9.66 | 9.73 | 256864 |
2016-05-20 | 9.74 | 9.79 | 9.62 | 9.64 | 449873 |
2016-05-23 | 9.64 | 9.72 | 9.60 | 9.63 | 291386 |
2016-05-24 | 9.65 | 9.77 | 9.63 | 9.76 | 342659 |
2016-05-25 | 9.76 | 9.88 | 9.75 | 9.87 | 303903 |
2016-05-26 | 9.85 | 9.93 | 9.84 | 9.93 | 278263 |
2016-05-27 | 9.91 | 9.97 | 9.81 | 9.95 | 286008 |
2016-05-31 | 9.95 | 9.97 | 9.93 | 9.94 | 235691 |
2016-06-01 | 9.90 | 10.05 | 9.90 | 10.05 | 338354 |
2016-06-02 | 9.99 | 10.07 | 9.98 | 10.03 | 220674 |
2016-06-03 | 10.00 | 10.05 | 9.90 | 10.03 | 326013 |
2016-06-06 | 10.04 | 10.11 | 10.01 | 10.07 | 325779 |
2016-06-07 | 10.06 | 10.12 | 10.04 | 10.12 | 276908 |
2016-06-08 | 10.08 | 10.10 | 10.01 | 10.03 | 275347 |
2016-06-09 | 10.04 | 10.08 | 9.95 | 10.06 | 333197 |
2016-06-10 | 9.96 | 10.00 | 9.86 | 9.88 | 374851 |
2016-06-13 | 9.85 | 9.90 | 9.85 | 9.87 | 242217 |
2016-06-14 | 9.84 | 9.88 | 9.77 | 9.78 | 250480 |
2016-06-15 | 9.82 | 10.04 | 9.81 | 9.90 | 522584 |
2016-06-16 | 9.86 | 9.91 | 9.78 | 9.91 | 429392 |
2016-06-17 | 9.91 | 9.95 | 9.85 | 9.93 | 222576 |
2016-06-20 | 10.00 | 10.05 | 9.93 | 9.95 | 245247 |
2016-06-21 | 9.95 | 10.00 | 9.90 | 9.96 | 184572 |
2016-06-22 | 9.94 | 9.98 | 9.90 | 9.92 | 243884 |
2016-06-23 | 10.01 | 10.04 | 9.95 | 9.97 | 230640 |
2016-06-24 | 9.69 | 9.90 | 9.65 | 9.82 | 542720 |
2016-06-27 | 9.73 | 9.75 | 9.47 | 9.49 | 485212 |
2016-06-28 | 9.56 | 9.71 | 9.54 | 9.69 | 348143 |
2016-06-29 | 9.73 | 9.87 | 9.73 | 9.84 | 329180 |
2016-06-30 | 9.87 | 9.92 | 9.82 | 9.88 | 414821 |
2016-07-01 | 9.86 | 10.00 | 9.84 | 9.99 | 188113 |
2016-07-05 | 9.99 | 9.99 | 9.90 | 9.95 | 318064 |
2016-07-06 | 9.97 | 10.08 | 9.94 | 10.08 | 289004 |
2016-07-07 | 10.07 | 10.11 | 10.05 | 10.09 | 425033 |
2016-07-08 | 10.10 | 10.13 | 10.03 | 10.11 | 324910 |
2016-07-11 | 10.13 | 10.18 | 10.07 | 10.11 | 225865 |
2016-07-12 | 10.17 | 10.28 | 10.15 | 10.24 | 322846 |
2016-07-13 | 10.21 | 10.27 | 10.15 | 10.19 | 446772 |
2016-07-14 | 10.24 | 10.28 | 10.17 | 10.23 | 528736 |
2016-07-15 | 10.32 | 10.37 | 10.23 | 10.31 | 528312 |
2016-07-18 | 10.32 | 10.41 | 10.26 | 10.30 | 501152 |
2016-07-19 | 10.27 | 10.39 | 10.27 | 10.36 | 282114 |
2016-07-20 | 10.38 | 10.47 | 10.33 | 10.42 | 472535 |
2016-07-21 | 10.40 | 10.50 | 10.39 | 10.49 | 413564 |
2016-07-22 | 10.45 | 10.51 | 10.45 | 10.50 | 265802 |
2016-07-25 | 10.48 | 10.55 | 10.45 | 10.52 | 345502 |
2016-07-26 | 10.50 | 10.52 | 10.45 | 10.48 | 327137 |
2016-07-27 | 10.53 | 10.55 | 10.38 | 10.45 | 335987 |
2016-07-28 | 10.41 | 10.44 | 10.35 | 10.42 | 194613 |
2016-07-29 | 10.44 | 10.48 | 10.40 | 10.48 | 242207 |
2016-08-01 | 10.48 | 10.51 | 10.42 | 10.50 | 263692 |
2016-08-02 | 10.48 | 10.50 | 10.36 | 10.42 | 287574 |
2016-08-03 | 10.40 | 10.44 | 10.36 | 10.44 | 225396 |
2016-08-04 | 10.41 | 10.52 | 10.36 | 10.51 | 322235 |
2016-08-05 | 10.50 | 10.55 | 10.43 | 10.51 | 313889 |
2016-08-08 | 10.48 | 10.49 | 10.35 | 10.35 | 348212 |
2016-08-09 | 10.39 | 10.46 | 10.39 | 10.45 | 255201 |
2016-08-10 | 10.42 | 10.53 | 10.40 | 10.51 | 341894 |
2016-08-11 | 10.51 | 10.57 | 10.50 | 10.53 | 232446 |
2016-08-12 | 10.54 | 10.57 | 10.44 | 10.50 | 418743 |
2016-08-15 | 10.57 | 10.66 | 10.46 | 10.56 | 503862 |
2016-08-16 | 10.52 | 10.56 | 10.46 | 10.53 | 350825 |
2016-08-17 | 10.51 | 10.57 | 10.40 | 10.53 | 339029 |
2016-08-18 | 10.50 | 10.66 | 10.47 | 10.58 | 334173 |
2016-08-19 | 10.58 | 10.68 | 10.52 | 10.61 | 190215 |
2016-08-22 | 10.60 | 10.63 | 10.55 | 10.56 | 217056 |
2016-08-23 | 10.61 | 10.64 | 10.52 | 10.57 | 239138 |
2016-08-24 | 10.55 | 10.56 | 10.48 | 10.52 | 206899 |
2016-08-25 | 10.52 | 10.57 | 10.51 | 10.57 | 183496 |
2016-08-26 | 10.55 | 10.63 | 10.53 | 10.59 | 272821 |
2016-08-29 | 10.59 | 10.64 | 10.51 | 10.55 | 274870 |
2016-08-30 | 10.55 | 10.58 | 10.48 | 10.52 | 300317 |
2016-08-31 | 10.53 | 10.55 | 10.48 | 10.51 | 181529 |
2016-09-01 | 10.54 | 10.59 | 10.48 | 10.59 | 217058 |
2016-09-02 | 10.61 | 10.63 | 10.55 | 10.57 | 173519 |
2016-09-06 | 10.55 | 10.58 | 10.50 | 10.55 | 295893 |
2016-09-07 | 10.53 | 10.65 | 10.51 | 10.63 | 233821 |
2016-09-08 | 10.57 | 10.57 | 10.44 | 10.47 | 308768 |
2016-09-09 | 10.46 | 10.46 | 10.25 | 10.29 | 347946 |
2016-09-12 | 10.24 | 10.38 | 10.18 | 10.38 | 368794 |
2016-09-13 | 10.29 | 10.30 | 10.11 | 10.15 | 433629 |
2016-09-14 | 10.12 | 10.23 | 10.12 | 10.21 | 240108 |
2016-09-15 | 10.21 | 10.35 | 10.17 | 10.31 | 516943 |
2016-09-16 | 10.31 | 10.31 | 10.21 | 10.30 | 284399 |
2016-09-19 | 10.27 | 10.36 | 10.26 | 10.26 | 260052 |
2016-09-20 | 10.26 | 10.30 | 10.20 | 10.21 | 195494 |
2016-09-21 | 10.23 | 10.37 | 10.18 | 10.35 | 249612 |
2016-09-22 | 10.34 | 10.41 | 10.32 | 10.39 | 247161 |
2016-09-23 | 10.39 | 10.39 | 10.31 | 10.31 | 211549 |
2016-09-26 | 10.25 | 10.29 | 10.14 | 10.16 | 432541 |
2016-09-27 | 10.12 | 10.25 | 10.12 | 10.24 | 362494 |
2016-09-28 | 10.24 | 10.34 | 10.19 | 10.33 | 223437 |
2016-09-29 | 10.28 | 10.33 | 10.19 | 10.24 | 255537 |
2016-09-30 | 10.22 | 10.29 | 10.20 | 10.28 | 369992 |
2016-10-03 | 10.27 | 10.29 | 10.22 | 10.27 | 212730 |
2016-10-04 | 10.25 | 10.27 | 10.15 | 10.18 | 298060 |
2016-10-05 | 10.22 | 10.27 | 10.20 | 10.27 | 378138 |
2016-10-06 | 10.17 | 10.25 | 10.15 | 10.25 | 177445 |
2016-10-07 | 10.21 | 10.21 | 10.11 | 10.19 | 210477 |
2016-10-10 | 10.23 | 10.26 | 10.17 | 10.22 | 216389 |
2016-10-11 | 10.24 | 10.24 | 10.10 | 10.15 | 254111 |
2016-10-12 | 10.12 | 10.15 | 10.10 | 10.14 | 161165 |
2016-10-13 | 10.14 | 10.14 | 10.02 | 10.10 | 201418 |
2016-10-14 | 10.18 | 10.23 | 10.06 | 10.07 | 378297 |
2016-10-17 | 10.03 | 10.07 | 9.97 | 9.98 | 331148 |
2016-10-18 | 10.09 | 10.16 | 10.02 | 10.05 | 179843 |
2016-10-19 | 10.06 | 10.09 | 10.01 | 10.09 | 196806 |
2016-10-20 | 10.08 | 10.10 | 10.01 | 10.06 | 204072 |
2016-10-21 | 10.04 | 10.10 | 10.00 | 10.10 | 169058 |
2016-10-24 | 10.11 | 10.11 | 10.06 | 10.08 | 166680 |
2016-10-25 | 10.10 | 10.14 | 10.06 | 10.13 | 172077 |
2016-10-26 | 10.13 | 10.13 | 10.06 | 10.09 | 186633 |
2016-10-27 | 10.10 | 10.11 | 10.04 | 10.06 | 192732 |
2016-10-28 | 10.03 | 10.12 | 10.00 | 10.02 | 228147 |
2016-10-31 | 10.05 | 10.05 | 9.95 | 9.96 | 187959 |
2016-11-01 | 9.95 | 9.99 | 9.78 | 9.83 | 437739 |
2016-11-02 | 9.78 | 9.81 | 9.60 | 9.61 | 432019 |
2016-11-03 | 9.63 | 9.66 | 9.54 | 9.58 | 289529 |
2016-11-04 | 9.54 | 9.56 | 9.47 | 9.49 | 326934 |
2016-11-07 | 9.45 | 9.64 | 9.41 | 9.60 | 472112 |
2016-11-08 | 9.58 | 9.69 | 9.54 | 9.66 | 242303 |
2016-11-09 | 9.63 | 9.80 | 9.56 | 9.77 | 381812 |
2016-11-10 | 9.83 | 9.92 | 9.78 | 9.82 | 419675 |
2016-11-11 | 9.82 | 9.92 | 9.80 | 9.92 | 238165 |
2016-11-14 | 9.93 | 9.94 | 9.77 | 9.89 | 273937 |
2016-11-15 | 9.98 | 9.99 | 9.89 | 9.98 | 506817 |
2016-11-16 | 9.98 | 10.02 | 9.90 | 10.02 | 374438 |
2016-11-17 | 10.02 | 10.06 | 9.94 | 9.97 | 334612 |
2016-11-18 | 10.02 | 10.06 | 9.93 | 10.01 | 201493 |
2016-11-21 | 10.03 | 10.07 | 9.97 | 10.05 | 317611 |
2016-11-22 | 10.07 | 10.17 | 10.06 | 10.16 | 236960 |
2016-11-23 | 10.08 | 10.19 | 10.05 | 10.12 | 285091 |
2016-11-25 | 10.15 | 10.19 | 10.06 | 10.16 | 128034 |
2016-11-28 | 10.12 | 10.15 | 10.10 | 10.13 | 295838 |
2016-11-29 | 10.12 | 10.16 | 10.09 | 10.11 | 289602 |
2016-11-30 | 10.11 | 10.14 | 10.03 | 10.04 | 365737 |
2016-12-01 | 10.08 | 10.11 | 10.00 | 10.02 | 211515 |
2016-12-02 | 10.04 | 10.08 | 10.01 | 10.08 | 148624 |
2016-12-05 | 10.08 | 10.12 | 10.06 | 10.11 | 264953 |
2016-12-06 | 10.15 | 10.18 | 10.11 | 10.15 | 271723 |
2016-12-07 | 10.16 | 10.24 | 10.12 | 10.23 | 458513 |
2016-12-08 | 10.14 | 10.17 | 10.09 | 10.14 | 612690 |
2016-12-09 | 10.14 | 10.23 | 10.14 | 10.23 | 283750 |
2016-12-12 | 10.22 | 10.23 | 10.17 | 10.22 | 244780 |
2016-12-13 | 10.23 | 10.35 | 10.22 | 10.28 | 392978 |
2016-12-14 | 10.30 | 10.33 | 10.24 | 10.25 | 473188 |
2016-12-15 | 10.29 | 10.35 | 10.26 | 10.28 | 646784 |
2016-12-16 | 10.30 | 10.34 | 10.26 | 10.34 | 547337 |
2016-12-19 | 10.33 | 10.38 | 10.30 | 10.30 | 195811 |
2016-12-20 | 10.32 | 10.40 | 10.32 | 10.38 | 456126 |
2016-12-21 | 10.35 | 10.45 | 10.32 | 10.39 | 419740 |
2016-12-22 | 10.41 | 10.42 | 10.35 | 10.35 | 388559 |
2016-12-23 | 10.36 | 10.42 | 10.35 | 10.42 | 267371 |
2016-12-27 | 10.41 | 10.42 | 10.36 | 10.36 | 359485 |
2016-12-28 | 10.48 | 10.48 | 10.32 | 10.33 | 545766 |
2016-12-29 | 10.34 | 10.39 | 10.31 | 10.32 | 438459 |
2016-12-30 | 10.33 | 10.38 | 10.26 | 10.27 | 349890 |
2017-01-03 | 10.38 | 10.50 | 10.34 | 10.49 | 1400593 |
2017-01-04 | 10.49 | 10.68 | 10.39 | 10.68 | 1392620 |
2017-01-05 | 10.70 | 10.70 | 10.60 | 10.70 | 1441904 |
2017-01-06 | 10.70 | 10.71 | 10.63 | 10.68 | 504318 |
2017-01-09 | 10.70 | 10.75 | 10.63 | 10.66 | 340231 |
2017-01-10 | 10.70 | 10.72 | 10.60 | 10.62 | 336969 |
2017-01-11 | 10.66 | 10.71 | 10.62 | 10.70 | 420605 |
2017-01-12 | 10.69 | 10.70 | 10.63 | 10.69 | 334331 |
2017-01-13 | 10.69 | 10.79 | 10.69 | 10.76 | 329748 |
2017-01-17 | 10.74 | 10.75 | 10.64 | 10.67 | 326948 |
2017-01-18 | 10.71 | 10.71 | 10.64 | 10.67 | 239358 |
2017-01-19 | 10.69 | 10.73 | 10.63 | 10.67 | 272683 |
2017-01-20 | 10.69 | 10.74 | 10.62 | 10.71 | 231080 |
2017-01-23 | 10.71 | 10.71 | 10.64 | 10.68 | 320198 |
2017-01-24 | 10.69 | 10.81 | 10.65 | 10.81 | 267796 |
2017-01-25 | 10.85 | 10.85 | 10.78 | 10.84 | 411810 |
2017-01-26 | 10.82 | 10.84 | 10.72 | 10.73 | 322709 |
2017-01-27 | 10.77 | 10.81 | 10.73 | 10.76 | 241186 |
2017-01-30 | 10.73 | 10.75 | 10.68 | 10.74 | 346075 |
2017-01-31 | 10.74 | 10.88 | 10.69 | 10.87 | 357363 |
2017-02-01 | 10.87 | 10.90 | 10.78 | 10.81 | 241088 |
2017-02-02 | 10.83 | 10.84 | 10.74 | 10.75 | 341461 |
2017-02-03 | 10.82 | 11.11 | 10.78 | 11.01 | 382035 |
2017-02-06 | 10.99 | 11.00 | 10.90 | 10.95 | 396764 |
2017-02-07 | 10.99 | 11.01 | 10.95 | 11.00 | 309939 |
2017-02-08 | 10.92 | 10.98 | 10.90 | 10.98 | 442982 |
2017-02-09 | 10.97 | 11.00 | 10.93 | 10.95 | 324384 |
2017-02-10 | 10.98 | 11.03 | 10.95 | 11.02 | 275451 |
2017-02-13 | 11.00 | 11.05 | 11.00 | 11.02 | 287666 |
2017-02-14 | 11.00 | 11.05 | 10.98 | 11.04 | 312240 |
2017-02-15 | 11.06 | 11.20 | 11.04 | 11.07 | 624561 |
2017-02-16 | 11.05 | 11.12 | 11.00 | 11.01 | 500524 |
2017-02-17 | 10.96 | 11.01 | 10.87 | 10.90 | 616663 |
2017-02-21 | 10.91 | 11.01 | 10.91 | 11.00 | 344829 |
2017-02-22 | 10.98 | 11.07 | 10.96 | 11.05 | 222477 |
2017-02-23 | 11.08 | 11.17 | 11.07 | 11.13 | 455223 |
2017-02-24 | 11.13 | 11.16 | 11.10 | 11.15 | 229709 |
2017-02-27 | 11.15 | 11.23 | 11.13 | 11.21 | 294816 |
2017-02-28 | 11.19 | 11.20 | 11.06 | 11.11 | 382335 |
2017-03-01 | 11.21 | 11.22 | 11.13 | 11.20 | 527957 |
2017-03-02 | 11.19 | 11.25 | 11.19 | 11.22 | 336522 |
2017-03-03 | 11.22 | 11.22 | 11.09 | 11.19 | 964643 |
2017-03-06 | 11.15 | 11.16 | 11.09 | 11.12 | 347443 |
2017-03-07 | 11.11 | 11.19 | 11.11 | 11.16 | 314120 |
2017-03-08 | 11.08 | 11.11 | 11.00 | 11.02 | 253835 |
2017-03-09 | 11.00 | 11.03 | 10.90 | 10.93 | 404150 |
2017-03-10 | 10.99 | 11.02 | 10.95 | 11.01 | 221920 |
2017-03-13 | 11.00 | 11.06 | 11.00 | 11.03 | 274693 |
2017-03-14 | 11.00 | 11.00 | 10.84 | 10.89 | 334569 |
2017-03-15 | 10.98 | 11.05 | 10.90 | 11.05 | 494134 |
2017-03-16 | 11.05 | 11.12 | 11.00 | 11.05 | 435844 |
2017-03-17 | 11.09 | 11.12 | 11.05 | 11.11 | 216777 |
2017-03-20 | 11.10 | 11.15 | 11.08 | 11.08 | 231863 |
2017-03-21 | 11.12 | 11.14 | 10.86 | 10.88 | 390144 |
2017-03-22 | 10.91 | 11.02 | 10.88 | 10.94 | 318884 |
2017-03-23 | 10.93 | 11.02 | 10.91 | 10.98 | 291307 |
2017-03-24 | 11.00 | 11.03 | 10.95 | 10.96 | 287770 |
2017-03-27 | 10.94 | 10.97 | 10.83 | 10.95 | 349659 |
2017-03-28 | 10.94 | 11.05 | 10.85 | 11.01 | 368296 |
2017-03-29 | 11.02 | 11.09 | 11.02 | 11.06 | 250998 |
2017-03-30 | 11.08 | 11.15 | 11.06 | 11.14 | 351155 |
2017-03-31 | 11.16 | 11.23 | 11.15 | 11.16 | 429332 |
2017-04-03 | 11.18 | 11.20 | 11.09 | 11.16 | 260223 |
2017-04-04 | 11.15 | 11.21 | 11.12 | 11.12 | 295807 |
2017-04-05 | 11.14 | 11.23 | 11.12 | 11.14 | 323013 |
2017-04-06 | 11.15 | 11.20 | 11.10 | 11.19 | 363904 |
2017-04-07 | 11.13 | 11.20 | 11.10 | 11.19 | 340230 |
2017-04-10 | 11.18 | 11.25 | 11.15 | 11.20 | 299206 |
2017-04-11 | 11.20 | 11.21 | 11.12 | 11.16 | 192414 |
2017-04-12 | 11.15 | 11.19 | 11.07 | 11.07 | 311337 |
2017-04-13 | 11.05 | 11.11 | 11.03 | 11.11 | 295014 |
2017-04-17 | 11.12 | 11.24 | 11.11 | 11.22 | 506058 |
2017-04-18 | 11.15 | 11.22 | 11.15 | 11.19 | 381978 |
2017-04-19 | 11.22 | 11.27 | 11.16 | 11.17 | 325041 |
2017-04-20 | 11.17 | 11.29 | 11.17 | 11.27 | 304581 |
2017-04-21 | 11.28 | 11.32 | 11.23 | 11.32 | 241494 |
2017-04-24 | 11.38 | 11.39 | 11.29 | 11.32 | 370724 |
2017-04-25 | 11.35 | 11.43 | 11.35 | 11.41 | 283444 |
2017-04-26 | 11.44 | 11.48 | 11.40 | 11.46 | 321583 |
2017-04-27 | 11.44 | 11.51 | 11.44 | 11.47 | 345503 |
2017-04-28 | 11.48 | 11.53 | 11.44 | 11.53 | 279073 |
2017-05-01 | 11.54 | 11.57 | 11.52 | 11.55 | 308844 |
2017-05-02 | 11.57 | 11.57 | 11.52 | 11.55 | 219559 |
2017-05-03 | 11.55 | 11.58 | 11.53 | 11.57 | 302131 |
2017-05-04 | 11.60 | 11.79 | 11.52 | 11.62 | 812484 |
2017-05-05 | 11.65 | 11.68 | 11.62 | 11.67 | 233909 |
2017-05-08 | 11.61 | 11.78 | 11.57 | 11.65 | 595504 |
2017-05-09 | 11.65 | 11.76 | 11.64 | 11.73 | 354870 |
2017-05-10 | 11.71 | 11.82 | 11.70 | 11.77 | 557806 |
2017-05-11 | 11.76 | 11.77 | 11.63 | 11.66 | 459099 |
2017-05-12 | 11.64 | 11.66 | 11.52 | 11.55 | 381909 |
2017-05-15 | 11.60 | 11.78 | 11.53 | 11.61 | 587036 |
2017-05-16 | 11.60 | 11.73 | 11.58 | 11.66 | 390251 |
2017-05-17 | 11.55 | 11.60 | 11.29 | 11.32 | 658461 |
2017-05-18 | 11.30 | 11.39 | 11.27 | 11.39 | 411520 |
2017-05-19 | 11.38 | 11.57 | 11.38 | 11.52 | 236195 |
2017-05-22 | 11.59 | 11.63 | 11.48 | 11.55 | 337339 |
2017-05-23 | 11.59 | 11.66 | 11.54 | 11.64 | 373256 |
2017-05-24 | 11.66 | 11.71 | 11.64 | 11.66 | 242664 |
2017-05-25 | 11.72 | 11.72 | 11.65 | 11.67 | 269148 |
2017-05-26 | 11.65 | 11.75 | 11.65 | 11.65 | 197906 |
2017-05-30 | 11.64 | 11.85 | 11.64 | 11.70 | 330461 |
2017-05-31 | 11.75 | 11.78 | 11.66 | 11.71 | 309860 |
2017-06-01 | 11.71 | 11.82 | 11.69 | 11.77 | 280590 |
2017-06-02 | 11.76 | 11.83 | 11.73 | 11.82 | 248449 |
2017-06-05 | 11.78 | 11.85 | 11.50 | 11.81 | 424498 |
2017-06-06 | 11.75 | 11.85 | 11.68 | 11.84 | 298767 |
2017-06-07 | 11.84 | 11.92 | 11.84 | 11.85 | 251860 |
2017-06-08 | 11.78 | 11.85 | 11.74 | 11.76 | 284227 |
2017-06-09 | 11.80 | 11.85 | 11.69 | 11.75 | 278001 |
2017-06-12 | 11.75 | 11.80 | 11.58 | 11.62 | 467629 |
2017-06-13 | 11.69 | 11.80 | 11.63 | 11.78 | 394063 |
2017-06-14 | 11.81 | 11.88 | 11.74 | 11.81 | 345813 |
2017-06-15 | 11.81 | 11.82 | 11.64 | 11.75 | 553946 |
2017-06-16 | 11.74 | 11.86 | 11.71 | 11.84 | 256464 |
2017-06-19 | 11.85 | 11.92 | 11.85 | 11.91 | 246841 |
2017-06-20 | 11.91 | 11.93 | 11.76 | 11.78 | 326696 |
2017-06-21 | 11.80 | 11.83 | 11.73 | 11.76 | 238372 |
2017-06-22 | 11.79 | 11.83 | 11.72 | 11.74 | 243940 |
2017-06-23 | 11.77 | 11.85 | 11.74 | 11.79 | 202108 |
2017-06-26 | 11.79 | 11.83 | 11.66 | 11.72 | 481797 |
2017-06-27 | 11.73 | 11.77 | 11.61 | 11.63 | 313992 |
2017-06-28 | 11.67 | 11.72 | 11.65 | 11.68 | 322316 |
2017-06-29 | 11.69 | 11.72 | 11.57 | 11.63 | 296555 |
2017-06-30 | 11.74 | 11.76 | 11.64 | 11.74 | 299297 |
2017-07-03 | 11.73 | 11.84 | 11.70 | 11.81 | 156925 |
2017-07-05 | 11.82 | 11.84 | 11.64 | 11.83 | 311807 |
2017-07-06 | 11.82 | 11.84 | 11.67 | 11.70 | 346934 |
2017-07-07 | 11.69 | 11.73 | 11.61 | 11.73 | 289710 |
2017-07-10 | 11.71 | 11.75 | 11.67 | 11.72 | 265807 |
2017-07-11 | 11.69 | 11.73 | 11.66 | 11.72 | 168272 |
2017-07-12 | 11.78 | 11.85 | 11.72 | 11.79 | 317185 |
2017-07-13 | 11.76 | 11.83 | 11.76 | 11.81 | 256129 |
2017-07-14 | 11.87 | 11.89 | 11.80 | 11.86 | 456221 |
2017-07-17 | 11.89 | 11.93 | 11.83 | 11.91 | 393208 |
2017-07-18 | 11.91 | 11.94 | 11.84 | 11.87 | 278162 |
2017-07-19 | 11.91 | 11.98 | 11.88 | 11.92 | 299378 |
2017-07-20 | 11.96 | 11.97 | 11.91 | 11.96 | 244678 |
2017-07-21 | 11.90 | 11.97 | 11.90 | 11.92 | 177202 |
2017-07-24 | 11.95 | 11.95 | 11.87 | 11.91 | 210095 |
2017-07-25 | 11.93 | 11.97 | 11.90 | 11.95 | 217170 |
2017-07-26 | 11.98 | 12.00 | 11.94 | 11.96 | 224332 |
2017-07-27 | 11.99 | 12.01 | 11.86 | 11.92 | 458976 |
2017-07-28 | 11.95 | 11.97 | 11.87 | 11.93 | 207666 |
2017-07-31 | 11.98 | 12.01 | 11.91 | 11.95 | 282944 |
2017-08-01 | 11.94 | 12.05 | 11.93 | 12.04 | 364597 |
2017-08-02 | 12.04 | 12.08 | 11.98 | 12.00 | 522060 |
2017-08-03 | 11.99 | 12.03 | 11.96 | 11.97 | 230868 |
2017-08-04 | 11.98 | 12.07 | 11.96 | 12.05 | 337122 |
2017-08-07 | 12.05 | 12.10 | 12.01 | 12.09 | 324045 |
2017-08-08 | 12.00 | 12.07 | 11.90 | 11.94 | 459279 |
2017-08-09 | 11.91 | 11.94 | 11.82 | 11.86 | 455016 |
2017-08-10 | 11.82 | 11.82 | 11.40 | 11.44 | 838494 |
2017-08-11 | 11.45 | 11.59 | 11.12 | 11.57 | 663643 |
2017-08-14 | 11.67 | 11.73 | 11.65 | 11.73 | 327502 |
2017-08-15 | 11.78 | 12.00 | 11.64 | 11.73 | 545180 |
2017-08-16 | 11.78 | 11.83 | 11.72 | 11.74 | 458846 |
2017-08-17 | 11.75 | 11.77 | 11.57 | 11.58 | 385256 |
2017-08-18 | 11.60 | 11.60 | 11.48 | 11.58 | 316071 |
2017-08-21 | 11.57 | 11.58 | 11.48 | 11.53 | 266385 |
2017-08-22 | 11.58 | 11.72 | 11.56 | 11.72 | 252968 |
2017-08-23 | 11.70 | 11.76 | 11.64 | 11.68 | 384532 |
2017-08-24 | 11.70 | 11.73 | 11.62 | 11.70 | 295491 |
2017-08-25 | 11.73 | 11.76 | 11.69 | 11.71 | 230913 |
2017-08-28 | 11.77 | 11.79 | 11.70 | 11.75 | 257702 |
2017-08-29 | 11.74 | 11.79 | 11.68 | 11.78 | 212300 |
2017-08-30 | 11.78 | 11.86 | 11.75 | 11.83 | 253269 |
2017-08-31 | 11.85 | 11.92 | 11.84 | 11.85 | 257588 |
2017-09-01 | 11.89 | 12.01 | 11.86 | 11.94 | 266714 |
2017-09-05 | 11.91 | 11.92 | 11.73 | 11.77 | 366173 |
2017-09-06 | 11.80 | 11.87 | 11.71 | 11.87 | 313567 |
2017-09-07 | 11.88 | 11.88 | 11.78 | 11.81 | 235200 |
2017-09-08 | 11.79 | 11.83 | 11.71 | 11.74 | 273435 |
2017-09-11 | 11.76 | 11.78 | 11.71 | 11.76 | 245940 |
2017-09-12 | 11.79 | 11.85 | 11.79 | 11.84 | 229430 |
2017-09-13 | 11.86 | 11.92 | 11.83 | 11.92 | 209893 |
2017-09-14 | 11.94 | 11.95 | 11.85 | 11.92 | 253409 |
2017-09-15 | 11.96 | 11.96 | 11.87 | 11.93 | 429868 |
2017-09-18 | 12.03 | 12.03 | 11.95 | 12.00 | 405309 |
2017-09-19 | 12.04 | 12.09 | 11.97 | 12.03 | 377765 |
2017-09-20 | 12.03 | 12.09 | 11.96 | 12.00 | 342123 |
2017-09-21 | 12.04 | 12.07 | 11.97 | 12.01 | 268166 |
2017-09-22 | 12.00 | 12.04 | 11.96 | 12.00 | 312009 |
2017-09-25 | 11.97 | 11.99 | 11.93 | 11.99 | 269942 |
2017-09-26 | 12.02 | 12.06 | 12.00 | 12.05 | 279472 |
2017-09-27 | 12.08 | 12.11 | 12.01 | 12.05 | 283004 |
2017-09-28 | 12.06 | 12.13 | 12.00 | 12.12 | 247780 |
2017-09-29 | 12.15 | 12.17 | 12.08 | 12.13 | 393765 |
2017-10-02 | 12.17 | 12.20 | 12.14 | 12.20 | 218865 |
2017-10-03 | 12.25 | 12.26 | 12.18 | 12.22 | 250092 |
2017-10-04 | 12.17 | 12.25 | 12.17 | 12.24 | 337008 |
2017-10-05 | 12.26 | 12.35 | 12.24 | 12.32 | 223064 |
2017-10-06 | 12.38 | 12.38 | 12.30 | 12.37 | 278583 |
2017-10-09 | 12.33 | 12.42 | 12.30 | 12.34 | 216773 |
2017-10-10 | 12.28 | 12.33 | 12.26 | 12.27 | 314324 |
2017-10-11 | 12.27 | 12.33 | 12.21 | 12.25 | 325353 |
2017-10-12 | 12.27 | 12.34 | 12.26 | 12.29 | 301810 |
2017-10-13 | 12.29 | 12.32 | 12.28 | 12.30 | 216265 |
2017-10-16 | 12.36 | 12.38 | 12.26 | 12.31 | 469454 |
2017-10-17 | 12.28 | 12.40 | 12.23 | 12.34 | 432334 |
2017-10-18 | 12.38 | 12.39 | 12.27 | 12.35 | 262499 |
2017-10-19 | 12.37 | 12.40 | 12.30 | 12.37 | 350616 |
2017-10-20 | 12.42 | 12.48 | 12.41 | 12.45 | 332471 |
2017-10-23 | 12.46 | 12.50 | 12.30 | 12.31 | 384807 |
2017-10-24 | 12.33 | 12.41 | 12.31 | 12.39 | 380040 |
2017-10-25 | 12.39 | 12.40 | 12.23 | 12.28 | 384542 |
2017-10-26 | 12.33 | 12.35 | 12.19 | 12.22 | 292845 |
2017-10-27 | 12.26 | 12.36 | 12.25 | 12.31 | 260813 |
2017-10-30 | 12.30 | 12.37 | 12.29 | 12.30 | 205938 |
2017-10-31 | 12.30 | 12.36 | 12.30 | 12.33 | 264486 |
2017-11-01 | 12.38 | 12.42 | 12.34 | 12.37 | 185307 |
2017-11-02 | 12.32 | 12.37 | 12.30 | 12.35 | 241756 |
2017-11-03 | 12.38 | 12.40 | 12.32 | 12.38 | 261175 |
2017-11-06 | 12.39 | 12.44 | 12.25 | 12.44 | 234105 |
2017-11-07 | 12.44 | 12.44 | 12.33 | 12.38 | 299672 |
2017-11-08 | 12.42 | 12.42 | 12.31 | 12.35 | 217070 |
2017-11-09 | 12.21 | 12.22 | 12.07 | 12.18 | 287101 |
2017-11-10 | 12.14 | 12.18 | 12.09 | 12.14 | 238779 |
2017-11-13 | 12.13 | 12.15 | 11.96 | 11.98 | 382013 |
2017-11-14 | 11.93 | 11.96 | 11.78 | 11.84 | 472719 |
2017-11-15 | 11.90 | 11.90 | 11.68 | 11.81 | 532779 |
2017-11-16 | 11.83 | 11.99 | 11.79 | 11.94 | 382645 |
2017-11-17 | 12.01 | 12.02 | 11.89 | 11.99 | 185029 |
2017-11-20 | 12.00 | 12.07 | 11.99 | 12.03 | 266077 |
2017-11-21 | 12.11 | 12.15 | 12.07 | 12.12 | 223479 |
2017-11-22 | 12.15 | 12.16 | 12.12 | 12.13 | 212060 |
2017-11-24 | 12.13 | 12.20 | 12.12 | 12.19 | 102880 |
2017-11-27 | 12.19 | 12.19 | 12.11 | 12.13 | 196676 |
2017-11-28 | 12.12 | 12.18 | 12.09 | 12.18 | 307239 |
2017-11-29 | 12.17 | 12.25 | 12.15 | 12.24 | 274397 |
2017-11-30 | 12.25 | 12.32 | 12.19 | 12.21 | 404707 |
2017-12-01 | 12.05 | 12.28 | 12.05 | 12.21 | 196836 |
2017-12-04 | 12.22 | 12.32 | 12.19 | 12.22 | 247204 |
2017-12-05 | 12.24 | 12.26 | 12.13 | 12.15 | 221661 |
2017-12-06 | 12.14 | 12.20 | 12.10 | 12.14 | 220412 |
2017-12-07 | 12.12 | 12.17 | 12.09 | 12.14 | 208174 |
2017-12-08 | 12.16 | 12.20 | 12.12 | 12.19 | 169695 |
2017-12-11 | 12.10 | 12.19 | 12.10 | 12.12 | 199555 |
2017-12-12 | 12.18 | 12.18 | 12.05 | 12.10 | 281197 |
2017-12-13 | 12.12 | 12.16 | 12.10 | 12.13 | 293917 |
2017-12-14 | 12.12 | 12.14 | 12.06 | 12.08 | 295681 |
2017-12-15 | 12.07 | 12.23 | 12.07 | 12.18 | 572902 |
2017-12-18 | 12.22 | 12.34 | 12.21 | 12.30 | 319578 |
2017-12-19 | 12.33 | 12.35 | 12.20 | 12.25 | 296982 |
2017-12-20 | 12.22 | 12.25 | 12.19 | 12.24 | 275862 |
2017-12-21 | 12.21 | 12.24 | 12.17 | 12.19 | 392602 |
2017-12-22 | 12.20 | 12.24 | 12.20 | 12.23 | 260120 |
2017-12-26 | 12.19 | 12.19 | 12.06 | 12.10 | 550315 |
2017-12-27 | 12.12 | 12.17 | 12.10 | 12.16 | 293324 |
2017-12-28 | 12.10 | 12.13 | 12.06 | 12.09 | 397643 |
2017-12-29 | 12.14 | 12.18 | 12.08 | 12.08 | 340242 |
2018-01-02 | 12.05 | 12.17 | 11.87 | 11.97 | 1725120 |
2018-01-03 | 11.99 | 12.11 | 11.96 | 11.98 | 1633332 |
2018-01-04 | 12.11 | 12.24 | 12.05 | 12.12 | 1826091 |
2018-01-05 | 12.19 | 12.34 | 12.15 | 12.28 | 694991 |
2018-01-08 | 12.33 | 12.37 | 12.30 | 12.35 | 369878 |
2018-01-09 | 12.43 | 12.48 | 12.35 | 12.44 | 385129 |
2018-01-10 | 12.48 | 12.50 | 12.37 | 12.47 | 382353 |
2018-01-11 | 12.50 | 12.56 | 12.47 | 12.53 | 375737 |
2018-01-12 | 12.60 | 12.64 | 12.55 | 12.61 | 274846 |
2018-01-16 | 12.67 | 12.77 | 12.58 | 12.58 | 374849 |
2018-01-17 | 12.67 | 12.67 | 12.59 | 12.61 | 490225 |
2018-01-18 | 12.60 | 12.64 | 12.56 | 12.60 | 348239 |
2018-01-19 | 12.59 | 12.69 | 12.54 | 12.67 | 328702 |
2018-01-22 | 12.70 | 12.76 | 12.62 | 12.74 | 281841 |
2018-01-23 | 12.75 | 12.79 | 12.71 | 12.77 | 427895 |
2018-01-24 | 12.80 | 12.85 | 12.77 | 12.77 | 435668 |
2018-01-25 | 12.82 | 12.87 | 12.78 | 12.82 | 542008 |
2018-01-26 | 12.86 | 12.91 | 12.85 | 12.90 | 500198 |
2018-01-29 | 12.87 | 12.88 | 12.80 | 12.82 | 322832 |
2018-01-30 | 12.71 | 12.78 | 12.57 | 12.63 | 436434 |
2018-01-31 | 12.67 | 12.72 | 12.55 | 12.60 | 307203 |
2018-02-01 | 12.56 | 12.64 | 12.52 | 12.57 | 224459 |
2018-02-02 | 12.52 | 12.53 | 12.24 | 12.27 | 566999 |
2018-02-05 | 12.23 | 12.23 | 11.46 | 11.50 | 2020062 |
2018-02-06 | 11.27 | 11.95 | 11.00 | 11.93 | 1080541 |
2018-02-07 | 11.90 | 12.12 | 11.85 | 12.01 | 440658 |
2018-02-08 | 11.98 | 12.07 | 11.58 | 11.58 | 620656 |
2018-02-09 | 11.68 | 11.74 | 11.20 | 11.51 | 700364 |
2018-02-12 | 11.55 | 11.77 | 11.53 | 11.71 | 317244 |
2018-02-13 | 11.68 | 11.81 | 11.63 | 11.80 | 320962 |
2018-02-14 | 11.76 | 11.97 | 11.73 | 11.97 | 354822 |
2018-02-15 | 12.00 | 12.11 | 11.95 | 12.07 | 326251 |
2018-02-16 | 12.11 | 12.22 | 12.07 | 12.16 | 248858 |
2018-02-20 | 12.13 | 12.20 | 12.07 | 12.10 | 469301 |
2018-02-21 | 12.11 | 12.24 | 12.07 | 12.07 | 388235 |
2018-02-22 | 12.13 | 12.14 | 11.94 | 12.02 | 303898 |
2018-02-23 | 12.06 | 12.20 | 12.04 | 12.17 | 186889 |
2018-02-26 | 12.21 | 12.33 | 12.21 | 12.31 | 224384 |
2018-02-27 | 12.35 | 12.39 | 12.16 | 12.16 | 336213 |
2018-02-28 | 12.15 | 12.21 | 12.04 | 12.04 | 339766 |
2018-03-01 | 12.04 | 12.11 | 11.80 | 11.90 | 301917 |
2018-03-02 | 11.82 | 11.98 | 11.73 | 11.97 | 203250 |
2018-03-05 | 11.94 | 12.10 | 11.86 | 12.06 | 404773 |
2018-03-06 | 12.16 | 12.17 | 11.98 | 12.04 | 268145 |
2018-03-07 | 11.97 | 12.18 | 11.96 | 12.18 | 632636 |
2018-03-08 | 12.20 | 12.24 | 12.14 | 12.20 | 296931 |
2018-03-09 | 12.23 | 12.40 | 12.19 | 12.38 | 597880 |
2018-03-12 | 12.44 | 12.44 | 12.32 | 12.36 | 274886 |
2018-03-13 | 12.46 | 12.46 | 12.26 | 12.29 | 292650 |
2018-03-14 | 12.32 | 12.33 | 12.17 | 12.19 | 362211 |
2018-03-15 | 12.24 | 12.27 | 12.14 | 12.25 | 356528 |
2018-03-16 | 12.27 | 12.29 | 12.23 | 12.26 | 288208 |
2018-03-19 | 12.25 | 12.25 | 12.00 | 12.12 | 333776 |
2018-03-20 | 12.17 | 12.19 | 12.10 | 12.13 | 628304 |
2018-03-21 | 12.16 | 12.25 | 12.12 | 12.16 | 443507 |
2018-03-22 | 12.13 | 12.13 | 11.88 | 11.90 | 545490 |
2018-03-23 | 11.91 | 11.96 | 11.63 | 11.65 | 465149 |
2018-03-26 | 11.82 | 11.89 | 11.67 | 11.86 | 432378 |
2018-03-27 | 11.89 | 11.96 | 11.63 | 11.72 | 314533 |
2018-03-28 | 11.78 | 11.79 | 11.62 | 11.64 | 250826 |
2018-03-29 | 11.72 | 11.90 | 11.68 | 11.83 | 252868 |
2018-04-02 | 11.82 | 11.84 | 11.37 | 11.52 | 381378 |
2018-04-03 | 11.60 | 11.65 | 11.49 | 11.63 | 315032 |
2018-04-04 | 11.45 | 11.78 | 11.40 | 11.77 | 584963 |
2018-04-05 | 11.85 | 11.90 | 11.73 | 11.88 | 276636 |
2018-04-06 | 11.85 | 11.90 | 11.59 | 11.72 | 333656 |
2018-04-09 | 11.73 | 11.86 | 11.70 | 11.71 | 251106 |
2018-04-10 | 11.85 | 11.94 | 11.81 | 11.89 | 305741 |
2018-04-11 | 11.84 | 11.97 | 11.84 | 11.90 | 270917 |
2018-04-12 | 11.89 | 11.95 | 11.80 | 11.87 | 225139 |
2018-04-13 | 11.89 | 11.95 | 11.82 | 11.86 | 215714 |
2018-04-16 | 11.95 | 11.96 | 11.87 | 11.96 | 189392 |
2018-04-17 | 12.07 | 12.13 | 11.98 | 12.09 | 285077 |
2018-04-18 | 12.14 | 12.15 | 11.96 | 12.00 | 661276 |
2018-04-19 | 11.96 | 12.00 | 11.84 | 11.99 | 304599 |
2018-04-20 | 12.08 | 12.08 | 11.92 | 11.96 | 444507 |
2018-04-23 | 12.00 | 12.02 | 11.93 | 11.97 | 364746 |
2018-04-24 | 12.01 | 12.03 | 11.81 | 11.85 | 392498 |
2018-04-25 | 11.86 | 11.87 | 11.75 | 11.84 | 326015 |
2018-04-26 | 11.89 | 12.00 | 11.88 | 11.95 | 232526 |
2018-04-27 | 12.04 | 12.07 | 11.96 | 12.06 | 270035 |
2018-04-30 | 12.11 | 12.11 | 11.93 | 11.97 | 313367 |
2018-05-01 | 11.94 | 12.00 | 11.81 | 11.99 | 272833 |
2018-05-02 | 11.92 | 11.94 | 11.86 | 11.86 | 340473 |
2018-05-03 | 11.88 | 11.88 | 11.71 | 11.85 | 300124 |
2018-05-04 | 11.82 | 11.99 | 11.74 | 11.95 | 243214 |
2018-05-07 | 11.96 | 12.07 | 11.93 | 12.03 | 236995 |
2018-05-08 | 12.05 | 12.08 | 11.93 | 12.03 | 327116 |
2018-05-09 | 12.07 | 12.21 | 12.01 | 12.21 | 380467 |
2018-05-10 | 12.23 | 12.31 | 12.22 | 12.29 | 228347 |
2018-05-11 | 12.28 | 12.32 | 12.18 | 12.20 | 272446 |
2018-05-14 | 12.30 | 12.33 | 12.20 | 12.22 | 245993 |
2018-05-15 | 12.20 | 12.22 | 12.11 | 12.18 | 182702 |
2018-05-16 | 12.18 | 12.29 | 12.14 | 12.28 | 228100 |
2018-05-17 | 12.28 | 12.34 | 12.24 | 12.27 | 195655 |
2018-05-18 | 12.27 | 12.35 | 12.26 | 12.35 | 239946 |
2018-05-21 | 12.43 | 12.49 | 12.40 | 12.43 | 432565 |
2018-05-22 | 12.43 | 12.51 | 12.42 | 12.46 | 396434 |
2018-05-23 | 12.38 | 12.46 | 12.38 | 12.46 | 316615 |
2018-05-24 | 12.46 | 12.51 | 12.41 | 12.48 | 294032 |
2018-05-25 | 12.51 | 12.51 | 12.45 | 12.48 | 273752 |
2018-05-29 | 12.48 | 12.48 | 12.33 | 12.41 | 319685 |
2018-05-30 | 12.45 | 12.56 | 12.45 | 12.49 | 225684 |
2018-05-31 | 12.53 | 12.55 | 12.44 | 12.46 | 296446 |
2018-06-01 | 12.55 | 12.62 | 12.51 | 12.56 | 277570 |
2018-06-04 | 12.62 | 12.68 | 12.55 | 12.67 | 271946 |
2018-06-05 | 12.73 | 12.78 | 12.67 | 12.77 | 267168 |
2018-06-06 | 12.85 | 12.89 | 12.78 | 12.84 | 346041 |
2018-06-07 | 12.86 | 12.92 | 12.83 | 12.86 | 266522 |
2018-06-08 | 12.84 | 12.94 | 12.81 | 12.94 | 228820 |
2018-06-11 | 12.91 | 12.97 | 12.88 | 12.91 | 375213 |
2018-06-12 | 12.93 | 13.00 | 12.89 | 13.00 | 270963 |
2018-06-13 | 13.00 | 13.03 | 12.88 | 12.89 | 309769 |
2018-06-14 | 12.95 | 13.07 | 12.92 | 13.02 | 376755 |
2018-06-15 | 12.97 | 12.98 | 12.88 | 12.91 | 297714 |
2018-06-18 | 12.84 | 12.87 | 12.77 | 12.83 | 346261 |
2018-06-19 | 12.78 | 12.92 | 12.73 | 12.90 | 371026 |
2018-06-20 | 12.93 | 13.00 | 12.85 | 12.90 | 416470 |
2018-06-21 | 12.89 | 12.92 | 12.83 | 12.91 | 309128 |
2018-06-22 | 12.98 | 13.00 | 12.88 | 12.97 | 308808 |
2018-06-25 | 12.94 | 12.94 | 12.63 | 12.66 | 362824 |
2018-06-26 | 12.71 | 12.77 | 12.66 | 12.71 | 269102 |
2018-06-27 | 12.73 | 12.84 | 12.54 | 12.56 | 259911 |
2018-06-28 | 12.53 | 12.66 | 12.52 | 12.54 | 255074 |
2018-06-29 | 12.60 | 12.71 | 12.59 | 12.67 | 265833 |
2018-07-02 | 12.67 | 12.70 | 12.61 | 12.66 | 184773 |
2018-07-03 | 12.65 | 12.70 | 12.55 | 12.58 | 263977 |
2018-07-05 | 12.64 | 12.66 | 12.56 | 12.66 | 284178 |
2018-07-06 | 12.70 | 12.74 | 12.64 | 12.73 | 226627 |
2018-07-09 | 12.75 | 12.89 | 12.75 | 12.86 | 266228 |
2018-07-10 | 12.89 | 12.99 | 12.86 | 12.99 | 186359 |
2018-07-11 | 12.96 | 12.99 | 12.92 | 12.93 | 232686 |
2018-07-12 | 12.91 | 13.05 | 12.80 | 13.02 | 564422 |
2018-07-13 | 13.06 | 13.06 | 12.94 | 12.96 | 210102 |
2018-07-16 | 12.99 | 12.99 | 12.88 | 12.90 | 141181 |
2018-07-17 | 12.85 | 13.01 | 12.82 | 12.98 | 248481 |
2018-07-18 | 12.98 | 13.10 | 12.97 | 13.09 | 325131 |
2018-07-19 | 13.05 | 13.11 | 13.01 | 13.11 | 321222 |
2018-07-20 | 13.07 | 13.19 | 13.06 | 13.09 | 455796 |
2018-07-23 | 13.10 | 13.10 | 13.02 | 13.04 | 221366 |
2018-07-24 | 13.10 | 13.20 | 13.05 | 13.08 | 305637 |
2018-07-25 | 13.05 | 13.11 | 13.03 | 13.07 | 323536 |
2018-07-26 | 13.06 | 13.14 | 13.05 | 13.09 | 227799 |
2018-07-27 | 13.09 | 13.13 | 12.97 | 12.99 | 286193 |
2018-07-30 | 13.05 | 13.05 | 12.89 | 12.92 | 255566 |
2018-07-31 | 12.91 | 13.01 | 12.88 | 12.96 | 254785 |
2018-08-01 | 13.00 | 13.13 | 13.00 | 13.12 | 266161 |
2018-08-02 | 13.03 | 13.20 | 13.03 | 13.19 | 231225 |
2018-08-03 | 13.25 | 13.25 | 13.15 | 13.18 | 256903 |
2018-08-06 | 13.22 | 13.22 | 13.08 | 13.13 | 253759 |
2018-08-07 | 13.12 | 13.23 | 13.12 | 13.23 | 269319 |
2018-08-08 | 13.21 | 13.30 | 13.20 | 13.24 | 248658 |
2018-08-09 | 13.28 | 13.34 | 13.27 | 13.32 | 299214 |
2018-08-10 | 13.19 | 13.23 | 13.06 | 13.16 | 276636 |
2018-08-13 | 13.14 | 13.18 | 13.05 | 13.07 | 204018 |
2018-08-14 | 13.10 | 13.23 | 13.08 | 13.22 | 246541 |
2018-08-15 | 13.15 | 13.17 | 13.01 | 13.04 | 261000 |
2018-08-16 | 13.13 | 13.13 | 13.02 | 13.03 | 323717 |
2018-08-17 | 13.04 | 13.23 | 13.02 | 13.23 | 208737 |
2018-08-20 | 13.26 | 13.35 | 13.15 | 13.27 | 416619 |
2018-08-21 | 13.27 | 13.32 | 13.25 | 13.26 | 276447 |
2018-08-22 | 13.27 | 13.35 | 13.25 | 13.27 | 344199 |
2018-08-23 | 13.29 | 13.32 | 13.21 | 13.27 | 224439 |
2018-08-24 | 13.33 | 13.41 | 13.32 | 13.37 | 280457 |
2018-08-27 | 13.42 | 13.49 | 13.41 | 13.48 | 260053 |
2018-08-28 | 13.50 | 13.50 | 13.41 | 13.43 | 250722 |
2018-08-29 | 13.44 | 13.52 | 13.42 | 13.48 | 265261 |
2018-08-30 | 13.55 | 13.56 | 13.48 | 13.52 | 205066 |
2018-08-31 | 13.56 | 13.56 | 13.25 | 13.36 | 357920 |
2018-09-04 | 13.37 | 13.42 | 13.33 | 13.41 | 236898 |
2018-09-05 | 13.41 | 13.42 | 13.32 | 13.40 | 218404 |
2018-09-06 | 13.43 | 13.45 | 13.26 | 13.29 | 307339 |
2018-09-07 | 13.26 | 13.30 | 13.22 | 13.23 | 204456 |
2018-09-10 | 13.29 | 13.40 | 13.28 | 13.35 | 209615 |
2018-09-11 | 13.35 | 13.42 | 13.21 | 13.26 | 508925 |
2018-09-12 | 13.29 | 13.37 | 13.26 | 13.29 | 227577 |
2018-09-13 | 13.37 | 13.50 | 13.36 | 13.44 | 249877 |
2018-09-14 | 13.40 | 13.40 | 13.28 | 13.28 | 195572 |
2018-09-17 | 13.27 | 13.33 | 13.22 | 13.24 | 192038 |
2018-09-18 | 13.30 | 13.33 | 13.23 | 13.30 | 295934 |
2018-09-19 | 13.30 | 13.36 | 13.23 | 13.34 | 216321 |
2018-09-20 | 13.43 | 13.45 | 13.36 | 13.45 | 409513 |
2018-09-21 | 13.45 | 13.50 | 13.43 | 13.47 | 289138 |
2018-09-24 | 13.45 | 13.59 | 13.43 | 13.58 | 423252 |
2018-09-25 | 13.58 | 13.62 | 13.54 | 13.56 | 211669 |
2018-09-26 | 13.53 | 13.61 | 13.41 | 13.44 | 347036 |
2018-09-27 | 13.45 | 13.53 | 13.44 | 13.53 | 257403 |
2018-09-28 | 13.47 | 13.50 | 13.40 | 13.44 | 201551 |
2018-10-01 | 13.46 | 13.59 | 13.35 | 13.50 | 181663 |
2018-10-02 | 13.52 | 13.53 | 13.42 | 13.43 | 283736 |
2018-10-03 | 13.43 | 13.55 | 13.38 | 13.41 | 358138 |
2018-10-04 | 13.37 | 13.47 | 13.05 | 13.16 | 421263 |
2018-10-05 | 13.09 | 13.15 | 12.89 | 13.07 | 323927 |
2018-10-08 | 13.00 | 13.00 | 12.41 | 12.56 | 1318876 |
2018-10-09 | 12.52 | 12.85 | 12.48 | 12.84 | 370865 |
2018-10-10 | 12.84 | 12.84 | 12.31 | 12.32 | 602033 |
2018-10-11 | 12.13 | 12.21 | 11.76 | 12.00 | 1165199 |
2018-10-12 | 12.11 | 12.30 | 12.01 | 12.14 | 452165 |
2018-10-15 | 12.15 | 12.22 | 12.06 | 12.09 | 329070 |
2018-10-16 | 12.16 | 12.47 | 12.15 | 12.44 | 369549 |
2018-10-17 | 12.43 | 12.56 | 12.35 | 12.52 | 524726 |
2018-10-18 | 12.47 | 12.54 | 12.30 | 12.37 | 250254 |
2018-10-19 | 12.44 | 12.58 | 12.38 | 12.39 | 408586 |
2018-10-22 | 12.43 | 12.43 | 12.29 | 12.30 | 313974 |
2018-10-23 | 12.22 | 12.28 | 12.02 | 12.27 | 298026 |
2018-10-24 | 12.22 | 12.22 | 11.83 | 11.84 | 438600 |
2018-10-25 | 11.84 | 12.07 | 11.82 | 11.96 | 438154 |
2018-10-26 | 11.82 | 11.84 | 11.56 | 11.66 | 357759 |
2018-10-29 | 11.72 | 11.84 | 11.30 | 11.41 | 386525 |
2018-10-30 | 11.37 | 11.51 | 11.33 | 11.46 | 350644 |
2018-10-31 | 11.52 | 11.86 | 11.52 | 11.75 | 400312 |
2018-11-01 | 11.71 | 11.98 | 11.70 | 11.96 | 213909 |
2018-11-02 | 12.00 | 12.15 | 11.68 | 11.83 | 264268 |
2018-11-05 | 11.85 | 11.97 | 11.83 | 11.96 | 181228 |
2018-11-06 | 11.96 | 12.18 | 11.96 | 12.18 | 257900 |
2018-11-07 | 12.20 | 12.78 | 12.20 | 12.62 | 435230 |
2018-11-08 | 12.65 | 12.71 | 12.52 | 12.66 | 223578 |
2018-11-09 | 12.50 | 12.50 | 12.35 | 12.40 | 175690 |
2018-11-12 | 12.45 | 12.45 | 12.12 | 12.18 | 213460 |
2018-11-13 | 12.15 | 12.25 | 12.06 | 12.13 | 276584 |
2018-11-14 | 12.16 | 12.17 | 11.84 | 11.96 | 304008 |
2018-11-15 | 11.88 | 11.99 | 11.79 | 11.95 | 271166 |
2018-11-16 | 11.90 | 12.04 | 11.89 | 11.96 | 221609 |
2018-11-19 | 11.92 | 11.93 | 11.71 | 11.82 | 319744 |
2018-11-20 | 11.68 | 11.73 | 11.41 | 11.41 | 707351 |
2018-11-21 | 11.49 | 11.59 | 11.42 | 11.46 | 373968 |
2018-11-23 | 11.43 | 11.49 | 11.42 | 11.43 | 83848 |
2018-11-26 | 11.52 | 11.60 | 11.44 | 11.55 | 266294 |
2018-11-27 | 11.49 | 11.57 | 11.47 | 11.56 | 348424 |
2018-11-28 | 11.57 | 11.81 | 11.57 | 11.78 | 438629 |
2018-11-29 | 11.84 | 11.99 | 11.77 | 11.91 | 290957 |
2018-11-30 | 11.84 | 12.11 | 11.84 | 12.07 | 238092 |
2018-12-03 | 12.18 | 12.33 | 12.18 | 12.30 | 197739 |
2018-12-04 | 12.25 | 12.27 | 11.87 | 11.90 | 304587 |
2018-12-06 | 11.70 | 11.77 | 11.31 | 11.61 | 695727 |
2018-12-07 | 11.57 | 11.67 | 11.32 | 11.36 | 435654 |
2018-12-10 | 11.36 | 11.43 | 11.07 | 11.30 | 522468 |
2018-12-11 | 11.36 | 11.40 | 11.14 | 11.21 | 318133 |
2018-12-12 | 11.27 | 11.47 | 11.23 | 11.37 | 342074 |
2018-12-13 | 11.17 | 11.31 | 11.13 | 11.25 | 558318 |
2018-12-14 | 11.18 | 11.21 | 10.77 | 10.83 | 522768 |
2018-12-17 | 10.71 | 10.72 | 10.37 | 10.46 | 865678 |
2018-12-18 | 10.45 | 10.53 | 10.29 | 10.44 | 668658 |
2018-12-19 | 10.37 | 10.54 | 10.11 | 10.18 | 749413 |
2018-12-20 | 10.25 | 10.28 | 9.55 | 9.76 | 1003444 |
2018-12-21 | 9.75 | 9.81 | 9.41 | 9.44 | 888590 |
2018-12-24 | 9.45 | 9.73 | 9.41 | 9.49 | 890602 |
2018-12-26 | 9.50 | 10.12 | 9.43 | 10.12 | 1042876 |
2018-12-27 | 9.86 | 10.19 | 9.86 | 10.14 | 827139 |
2018-12-28 | 10.12 | 10.58 | 10.11 | 10.39 | 971995 |
2018-12-31 | 10.67 | 10.67 | 10.40 | 10.59 | 922020 |
2019-01-02 | 10.44 | 10.65 | 10.37 | 10.63 | 397449 |
2019-01-03 | 10.57 | 10.57 | 10.37 | 10.37 | 510249 |
2019-01-04 | 10.45 | 10.72 | 10.40 | 10.69 | 438056 |
2019-01-07 | 10.75 | 11.04 | 10.74 | 10.98 | 401068 |
2019-01-08 | 11.11 | 11.30 | 11.02 | 11.19 | 355737 |
2019-01-09 | 11.27 | 11.37 | 11.19 | 11.30 | 326087 |
2019-01-10 | 11.29 | 11.36 | 11.19 | 11.27 | 495255 |
2019-01-11 | 11.29 | 11.34 | 11.22 | 11.32 | 496317 |
2019-01-14 | 11.30 | 11.30 | 11.12 | 11.16 | 413940 |
2019-01-15 | 11.18 | 11.41 | 11.17 | 11.41 | 254747 |
2019-01-16 | 11.45 | 11.53 | 11.44 | 11.50 | 327343 |
2019-01-17 | 11.52 | 11.65 | 11.47 | 11.64 | 255686 |
2019-01-18 | 11.72 | 11.77 | 11.63 | 11.68 | 592105 |
2019-01-22 | 11.68 | 11.79 | 11.50 | 11.59 | 430731 |
2019-01-23 | 11.65 | 11.70 | 11.47 | 11.59 | 278071 |
2019-01-24 | 11.64 | 11.66 | 11.56 | 11.59 | 240632 |
2019-01-25 | 11.65 | 11.73 | 11.63 | 11.68 | 176852 |
2019-01-28 | 11.65 | 11.66 | 11.50 | 11.66 | 266394 |
2019-01-29 | 11.69 | 11.69 | 11.52 | 11.59 | 358555 |
2019-01-30 | 11.66 | 11.89 | 11.62 | 11.88 | 431173 |
2019-01-31 | 11.89 | 11.95 | 11.77 | 11.87 | 464200 |
2019-02-01 | 11.80 | 11.94 | 11.79 | 11.92 | 249936 |
2019-02-04 | 11.89 | 12.00 | 11.84 | 11.95 | 317726 |
2019-02-05 | 11.99 | 12.09 | 11.99 | 12.08 | 229908 |
2019-02-06 | 12.04 | 12.14 | 12.00 | 12.11 | 358540 |
2019-02-07 | 12.13 | 12.15 | 11.96 | 12.08 | 346983 |
2019-02-08 | 12.01 | 12.08 | 11.92 | 12.05 | 246670 |
2019-02-11 | 12.02 | 12.03 | 11.94 | 11.98 | 219277 |
2019-02-12 | 12.06 | 12.13 | 12.03 | 12.07 | 241629 |
2019-02-13 | 12.12 | 12.14 | 12.02 | 12.05 | 272354 |
2019-02-14 | 12.03 | 12.11 | 11.98 | 12.08 | 213262 |
2019-02-15 | 12.09 | 12.23 | 12.09 | 12.16 | 260504 |
2019-02-19 | 12.17 | 12.26 | 12.15 | 12.26 | 316441 |
2019-02-20 | 12.33 | 12.35 | 12.22 | 12.34 | 467289 |
2019-02-21 | 12.33 | 12.33 | 12.21 | 12.27 | 318838 |
2019-02-22 | 12.27 | 12.36 | 12.24 | 12.31 | 243172 |
2019-02-25 | 12.31 | 12.45 | 12.28 | 12.40 | 314894 |
2019-02-26 | 12.46 | 12.48 | 12.35 | 12.40 | 260251 |
2019-02-27 | 12.40 | 12.42 | 12.26 | 12.40 | 267672 |
2019-02-28 | 12.40 | 12.42 | 12.34 | 12.37 | 202078 |
2019-03-01 | 12.43 | 12.45 | 12.38 | 12.41 | 293896 |
2019-03-04 | 12.44 | 12.49 | 12.31 | 12.39 | 242075 |
2019-03-05 | 12.36 | 12.43 | 12.32 | 12.35 | 273271 |
2019-03-06 | 12.38 | 12.44 | 12.19 | 12.22 | 399675 |
2019-03-07 | 12.19 | 12.19 | 12.03 | 12.11 | 337080 |
2019-03-08 | 12.02 | 12.05 | 11.98 | 12.02 | 409578 |
2019-03-11 | 11.99 | 12.16 | 11.99 | 12.14 | 256201 |
2019-03-12 | 12.15 | 12.21 | 12.06 | 12.13 | 337648 |
2019-03-13 | 12.17 | 12.27 | 12.15 | 12.20 | 400868 |
2019-03-14 | 12.22 | 12.29 | 12.20 | 12.28 | 243550 |
2019-03-15 | 12.33 | 12.36 | 12.27 | 12.36 | 269676 |
2019-03-18 | 12.36 | 12.45 | 12.36 | 12.45 | 219763 |
2019-03-19 | 12.46 | 12.53 | 12.41 | 12.47 | 311565 |
2019-03-20 | 12.51 | 12.51 | 12.36 | 12.42 | 407979 |
2019-03-21 | 12.42 | 12.59 | 12.40 | 12.55 | 293322 |
2019-03-22 | 12.57 | 12.58 | 12.30 | 12.33 | 244297 |
2019-03-25 | 12.30 | 12.30 | 12.17 | 12.22 | 222137 |
2019-03-26 | 12.23 | 12.36 | 12.23 | 12.29 | 249428 |
2019-03-27 | 12.31 | 12.36 | 12.23 | 12.32 | 265748 |
2019-03-28 | 12.35 | 12.38 | 12.32 | 12.36 | 240692 |
2019-03-29 | 12.42 | 12.43 | 12.35 | 12.39 | 252582 |
2019-04-01 | 12.44 | 12.58 | 12.44 | 12.55 | 289568 |
2019-04-02 | 12.55 | 12.55 | 12.49 | 12.52 | 263516 |
2019-04-03 | 12.55 | 12.60 | 12.50 | 12.53 | 237864 |
2019-04-04 | 12.56 | 12.62 | 12.52 | 12.61 | 270445 |
2019-04-05 | 12.63 | 12.68 | 12.60 | 12.61 | 238795 |
2019-04-08 | 12.61 | 12.78 | 12.60 | 12.75 | 290690 |
2019-04-09 | 12.71 | 12.72 | 12.62 | 12.70 | 205943 |
2019-04-10 | 12.70 | 12.80 | 12.70 | 12.74 | 251852 |
2019-04-11 | 12.70 | 12.74 | 12.65 | 12.70 | 228489 |
2019-04-12 | 12.78 | 12.82 | 12.74 | 12.76 | 195141 |
2019-04-15 | 12.75 | 12.78 | 12.68 | 12.75 | 200013 |
2019-04-16 | 12.76 | 12.93 | 12.75 | 12.79 | 261136 |
2019-04-17 | 12.83 | 12.88 | 12.75 | 12.80 | 201299 |
2019-04-18 | 12.85 | 12.89 | 12.75 | 12.80 | 410574 |
2019-04-22 | 12.79 | 12.87 | 12.76 | 12.85 | 279281 |
2019-04-23 | 12.86 | 12.99 | 12.74 | 12.79 | 423809 |
2019-04-24 | 12.80 | 12.89 | 12.80 | 12.88 | 257548 |
2019-04-25 | 12.88 | 12.88 | 12.78 | 12.84 | 189645 |
2019-04-26 | 12.86 | 12.91 | 12.81 | 12.87 | 276144 |
2019-04-29 | 12.87 | 12.99 | 12.87 | 12.94 | 145258 |
2019-04-30 | 12.93 | 12.96 | 12.86 | 12.96 | 162612 |
2019-05-01 | 12.96 | 13.08 | 12.92 | 12.93 | 234049 |
2019-05-02 | 12.94 | 13.01 | 12.71 | 12.77 | 488687 |
2019-05-03 | 12.79 | 12.93 | 12.77 | 12.90 | 299160 |
2019-05-06 | 12.74 | 12.93 | 12.68 | 12.92 | 259717 |
2019-05-07 | 12.85 | 12.85 | 12.56 | 12.65 | 371374 |
2019-05-08 | 12.61 | 12.70 | 12.57 | 12.68 | 265968 |
2019-05-09 | 12.57 | 12.60 | 12.45 | 12.57 | 248916 |
2019-05-10 | 12.50 | 12.55 | 12.38 | 12.54 | 216687 |
2019-05-13 | 12.39 | 12.54 | 12.17 | 12.22 | 270477 |
2019-05-14 | 12.22 | 12.39 | 12.21 | 12.32 | 215674 |
2019-05-15 | 12.27 | 12.42 | 12.22 | 12.38 | 156337 |
2019-05-16 | 12.32 | 12.53 | 12.32 | 12.50 | 256745 |
2019-05-17 | 12.41 | 12.54 | 12.40 | 12.46 | 193216 |
2019-05-20 | 12.45 | 12.45 | 12.30 | 12.38 | 356708 |
2019-05-21 | 12.45 | 12.59 | 12.45 | 12.54 | 225222 |
2019-05-22 | 12.51 | 12.54 | 12.47 | 12.47 | 212751 |
2019-05-23 | 12.39 | 12.42 | 12.25 | 12.33 | 172768 |
2019-05-24 | 12.37 | 12.39 | 12.30 | 12.34 | 147104 |
2019-05-28 | 12.35 | 12.40 | 12.24 | 12.24 | 209495 |
2019-05-29 | 12.18 | 12.20 | 11.98 | 12.09 | 376051 |
2019-05-30 | 12.10 | 12.14 | 12.01 | 12.09 | 232586 |
2019-05-31 | 12.06 | 12.06 | 11.85 | 11.93 | 308102 |
2019-06-03 | 11.92 | 11.99 | 11.78 | 11.83 | 293596 |
2019-06-04 | 11.94 | 12.12 | 11.91 | 12.10 | 284228 |
2019-06-05 | 12.16 | 12.25 | 12.09 | 12.23 | 241053 |
2019-06-06 | 12.24 | 12.29 | 12.18 | 12.27 | 190395 |
2019-06-07 | 12.27 | 12.43 | 12.24 | 12.31 | 343809 |
2019-06-10 | 12.36 | 12.52 | 12.33 | 12.46 | 263869 |
2019-06-11 | 12.50 | 12.61 | 12.49 | 12.52 | 261987 |
2019-06-12 | 12.53 | 12.58 | 12.46 | 12.51 | 221976 |
2019-06-13 | 12.45 | 12.51 | 12.43 | 12.45 | 227087 |
2019-06-14 | 12.45 | 12.47 | 12.36 | 12.43 | 152952 |
2019-06-17 | 12.43 | 12.48 | 12.35 | 12.43 | 227644 |
2019-06-18 | 12.50 | 12.59 | 12.48 | 12.55 | 295259 |
2019-06-19 | 12.55 | 12.69 | 12.50 | 12.62 | 191456 |
2019-06-20 | 12.74 | 12.77 | 12.62 | 12.76 | 314676 |
2019-06-21 | 12.75 | 12.86 | 12.74 | 12.74 | 280430 |
2019-06-24 | 12.78 | 12.82 | 12.67 | 12.72 | 194843 |
2019-06-25 | 12.73 | 12.76 | 12.56 | 12.58 | 184454 |
2019-06-26 | 12.61 | 12.74 | 12.58 | 12.62 | 170724 |
2019-06-27 | 12.67 | 12.71 | 12.62 | 12.69 | 167999 |
2019-06-28 | 12.73 | 12.86 | 12.66 | 12.76 | 189687 |
2019-07-01 | 12.91 | 12.97 | 12.80 | 12.87 | 223714 |
2019-07-02 | 12.87 | 12.91 | 12.78 | 12.89 | 277321 |
2019-07-03 | 12.92 | 13.03 | 12.84 | 13.01 | 174494 |
2019-07-05 | 12.95 | 13.00 | 12.76 | 12.92 | 183804 |
2019-07-08 | 12.86 | 12.88 | 12.80 | 12.84 | 313808 |
2019-07-09 | 12.92 | 12.92 | 12.85 | 12.91 | 213569 |
2019-07-10 | 12.99 | 13.06 | 12.93 | 13.05 | 335411 |
2019-07-11 | 13.04 | 13.07 | 12.94 | 13.03 | 362619 |
2019-07-12 | 13.05 | 13.05 | 12.95 | 13.01 | 204158 |
2019-07-15 | 13.03 | 13.08 | 12.97 | 13.05 | 232512 |
2019-07-16 | 13.07 | 13.08 | 12.97 | 13.03 | 255092 |
2019-07-17 | 13.01 | 13.02 | 12.93 | 12.96 | 237010 |
2019-07-18 | 12.89 | 12.99 | 12.89 | 12.99 | 312283 |
2019-07-19 | 13.02 | 13.05 | 12.92 | 12.92 | 386168 |
2019-07-22 | 12.92 | 13.04 | 12.80 | 13.02 | 499556 |
2019-07-23 | 13.04 | 13.10 | 12.96 | 13.08 | 252734 |
2019-07-24 | 13.07 | 13.14 | 13.00 | 13.14 | 239487 |
2019-07-25 | 13.06 | 13.07 | 12.98 | 12.99 | 385845 |
2019-07-26 | 13.02 | 13.12 | 12.97 | 13.08 | 554714 |
2019-07-29 | 13.07 | 13.10 | 12.97 | 13.08 | 205301 |
2019-07-30 | 13.04 | 13.11 | 12.98 | 13.11 | 206221 |
2019-07-31 | 13.19 | 13.19 | 13.01 | 13.09 | 558359 |
2019-08-01 | 13.09 | 13.16 | 12.92 | 12.96 | 330134 |
2019-08-02 | 12.91 | 12.96 | 12.66 | 12.86 | 372717 |
2019-08-05 | 12.69 | 12.75 | 12.37 | 12.49 | 501559 |
2019-08-06 | 12.63 | 12.67 | 12.42 | 12.58 | 324934 |
2019-08-07 | 12.51 | 12.62 | 12.30 | 12.53 | 350874 |
2019-08-08 | 12.58 | 12.85 | 12.55 | 12.79 | 251223 |
2019-08-09 | 12.73 | 12.73 | 12.54 | 12.61 | 157535 |
2019-08-12 | 12.57 | 12.63 | 12.45 | 12.48 | 204522 |
2019-08-13 | 12.47 | 12.70 | 12.47 | 12.68 | 225360 |
2019-08-14 | 12.58 | 12.59 | 12.25 | 12.31 | 351583 |
2019-08-15 | 12.31 | 12.36 | 12.20 | 12.27 | 355358 |
2019-08-16 | 12.35 | 12.52 | 12.35 | 12.46 | 224081 |
2019-08-19 | 12.52 | 12.67 | 12.52 | 12.59 | 247016 |
2019-08-20 | 12.63 | 12.71 | 12.52 | 12.55 | 475796 |
2019-08-21 | 12.61 | 12.73 | 12.57 | 12.64 | 206388 |
2019-08-22 | 12.68 | 12.72 | 12.58 | 12.65 | 144853 |
2019-08-23 | 12.63 | 12.67 | 12.39 | 12.43 | 303398 |
2019-08-26 | 12.47 | 12.49 | 12.39 | 12.47 | 159312 |
2019-08-27 | 12.55 | 12.55 | 12.32 | 12.36 | 373470 |
2019-08-28 | 12.32 | 12.46 | 12.30 | 12.41 | 216737 |
2019-08-29 | 12.50 | 12.63 | 12.49 | 12.58 | 227095 |
2019-08-30 | 12.63 | 12.70 | 12.54 | 12.59 | 312038 |
2019-09-03 | 12.52 | 12.58 | 12.48 | 12.55 | 178173 |
2019-09-04 | 12.63 | 12.70 | 12.60 | 12.69 | 231873 |
2019-09-05 | 12.70 | 13.13 | 12.70 | 12.85 | 209621 |
2019-09-06 | 12.85 | 12.91 | 12.77 | 12.87 | 260041 |
2019-09-09 | 12.90 | 12.90 | 12.81 | 12.87 | 272809 |
2019-09-10 | 12.83 | 12.85 | 12.70 | 12.84 | 224442 |
2019-09-11 | 12.86 | 12.94 | 12.83 | 12.92 | 159644 |
2019-09-12 | 12.96 | 13.03 | 12.90 | 13.01 | 277220 |
2019-09-13 | 12.98 | 12.99 | 12.87 | 12.95 | 183138 |
2019-09-16 | 12.90 | 12.92 | 12.82 | 12.86 | 197920 |
2019-09-17 | 12.85 | 13.04 | 12.84 | 12.86 | 140685 |
2019-09-18 | 12.84 | 12.94 | 12.78 | 12.88 | 266691 |
2019-09-19 | 12.94 | 13.02 | 12.90 | 12.96 | 265074 |
2019-09-20 | 13.02 | 13.05 | 12.88 | 12.91 | 416933 |
2019-09-23 | 12.89 | 12.90 | 12.78 | 12.87 | 262459 |
2019-09-24 | 12.97 | 12.99 | 12.74 | 12.78 | 232619 |
2019-09-25 | 12.77 | 12.82 | 12.64 | 12.81 | 216196 |
2019-09-26 | 12.78 | 12.84 | 12.64 | 12.75 | 228656 |
2019-09-27 | 12.75 | 12.76 | 12.63 | 12.69 | 146360 |
2019-09-30 | 12.68 | 12.74 | 12.65 | 12.72 | 283310 |
2019-10-01 | 12.72 | 12.77 | 12.54 | 12.62 | 232320 |
2019-10-02 | 12.54 | 12.62 | 12.24 | 12.36 | 355216 |
2019-10-03 | 12.35 | 12.39 | 12.11 | 12.39 | 381167 |
2019-10-04 | 12.43 | 12.57 | 12.40 | 12.56 | 345349 |
2019-10-07 | 12.56 | 12.58 | 12.46 | 12.53 | 253451 |
2019-10-08 | 12.50 | 12.53 | 12.37 | 12.42 | 286201 |
2019-10-09 | 12.49 | 12.60 | 12.46 | 12.49 | 321738 |
2019-10-10 | 12.52 | 12.62 | 12.49 | 12.57 | 185505 |
2019-10-11 | 12.58 | 12.68 | 12.56 | 12.59 | 209287 |
2019-10-14 | 12.61 | 12.63 | 12.50 | 12.57 | 218239 |
2019-10-15 | 12.58 | 12.68 | 12.58 | 12.64 | 322539 |
2019-10-16 | 12.64 | 12.67 | 12.56 | 12.65 | 230164 |
2019-10-17 | 12.69 | 12.78 | 12.66 | 12.76 | 255450 |
2019-10-18 | 12.75 | 12.82 | 12.68 | 12.80 | 206079 |
2019-10-21 | 12.84 | 12.89 | 12.77 | 12.89 | 343420 |
2019-10-22 | 12.90 | 12.96 | 12.83 | 12.85 | 285850 |
2019-10-23 | 12.87 | 12.92 | 12.83 | 12.92 | 209885 |
2019-10-24 | 12.95 | 13.03 | 12.90 | 12.95 | 222598 |
2019-10-25 | 12.96 | 13.05 | 12.95 | 13.05 | 198570 |
2019-10-28 | 13.03 | 13.07 | 12.93 | 12.96 | 261405 |
2019-10-29 | 12.97 | 13.04 | 12.94 | 12.97 | 158454 |
2019-10-30 | 12.98 | 13.05 | 12.90 | 13.03 | 156953 |
2019-10-31 | 13.03 | 13.03 | 12.91 | 13.02 | 186209 |
2019-11-01 | 13.08 | 13.10 | 12.95 | 13.05 | 269489 |
2019-11-04 | 13.10 | 13.19 | 13.06 | 13.12 | 207483 |
2019-11-05 | 13.14 | 13.19 | 13.11 | 13.16 | 194540 |
2019-11-06 | 13.16 | 13.18 | 13.00 | 13.17 | 152515 |
2019-11-07 | 13.20 | 13.25 | 13.11 | 13.19 | 220674 |
2019-11-08 | 13.10 | 13.25 | 13.10 | 13.25 | 145122 |
2019-11-11 | 13.20 | 13.25 | 13.15 | 13.22 | 205794 |
2019-11-12 | 13.21 | 13.24 | 13.05 | 13.12 | 332103 |
2019-11-13 | 13.01 | 13.11 | 13.01 | 13.08 | 284457 |
2019-11-14 | 13.10 | 13.18 | 13.07 | 13.16 | 227355 |
2019-11-15 | 13.14 | 13.21 | 13.13 | 13.18 | 219547 |
2019-11-18 | 13.19 | 13.27 | 13.16 | 13.27 | 282806 |
2019-11-19 | 13.28 | 13.30 | 13.22 | 13.27 | 204535 |
2019-11-20 | 13.27 | 13.32 | 13.20 | 13.25 | 480103 |
2019-11-21 | 13.26 | 13.33 | 13.16 | 13.21 | 197060 |
2019-11-22 | 13.24 | 13.30 | 13.16 | 13.28 | 216820 |
2019-11-25 | 13.26 | 13.30 | 13.19 | 13.26 | 226135 |
2019-11-26 | 13.26 | 13.33 | 13.18 | 13.31 | 163624 |
2019-11-27 | 13.30 | 13.35 | 13.27 | 13.31 | 134172 |
2019-11-29 | 13.27 | 13.35 | 13.25 | 13.29 | 61400 |
2019-12-02 | 13.28 | 13.32 | 13.20 | 13.27 | 221857 |
2019-12-03 | 13.19 | 13.20 | 13.06 | 13.15 | 258939 |
2019-12-04 | 13.19 | 13.30 | 13.17 | 13.18 | 205261 |
2019-12-05 | 13.21 | 13.27 | 13.15 | 13.24 | 228661 |
2019-12-06 | 13.28 | 13.40 | 13.26 | 13.39 | 178621 |
2019-12-09 | 13.37 | 13.39 | 13.29 | 13.32 | 188751 |
2019-12-10 | 13.31 | 13.35 | 13.24 | 13.27 | 244243 |
2019-12-11 | 13.27 | 13.35 | 13.23 | 13.31 | 256769 |
2019-12-12 | 13.22 | 13.34 | 13.20 | 13.30 | 304149 |
2019-12-13 | 13.32 | 13.36 | 13.29 | 13.33 | 203038 |
2019-12-16 | 13.34 | 13.43 | 13.34 | 13.40 | 311631 |
2019-12-17 | 13.42 | 13.45 | 13.38 | 13.44 | 209153 |
2019-12-18 | 13.44 | 13.50 | 13.42 | 13.48 | 184051 |
2019-12-19 | 13.48 | 13.56 | 13.41 | 13.55 | 258711 |
2019-12-20 | 13.58 | 13.69 | 13.55 | 13.67 | 440742 |
2019-12-23 | 13.66 | 13.76 | 13.66 | 13.74 | 246870 |
2019-12-24 | 13.80 | 13.84 | 13.77 | 13.78 | 117832 |
2019-12-26 | 13.78 | 13.78 | 13.70 | 13.73 | 169147 |
2019-12-27 | 13.74 | 13.80 | 13.68 | 13.71 | 261390 |
2019-12-30 | 13.63 | 13.63 | 13.50 | 13.50 | 231362 |
2019-12-31 | 13.47 | 13.60 | 13.46 | 13.60 | 220131 |
2020-01-02 | 13.64 | 13.69 | 13.56 | 13.68 | 230098 |
2020-01-03 | 13.49 | 13.67 | 13.46 | 13.54 | 295286 |
2020-01-06 | 13.54 | 13.54 | 13.48 | 13.52 | 291386 |
2020-01-07 | 13.51 | 13.59 | 13.48 | 13.52 | 218131 |
2020-01-08 | 13.55 | 13.68 | 13.55 | 13.58 | 284834 |
2020-01-09 | 13.61 | 13.72 | 13.61 | 13.68 | 291657 |
2020-01-10 | 13.71 | 13.79 | 13.62 | 13.63 | 273790 |
2020-01-13 | 13.68 | 13.73 | 13.58 | 13.73 | 335191 |
2020-01-14 | 13.68 | 13.79 | 13.64 | 13.74 | 294953 |
2020-01-15 | 13.80 | 13.89 | 13.77 | 13.83 | 328269 |
2020-01-16 | 13.80 | 13.95 | 13.80 | 13.94 | 370661 |
2020-01-17 | 14.00 | 14.07 | 13.93 | 13.97 | 472029 |
2020-01-21 | 13.93 | 14.06 | 13.90 | 13.98 | 350661 |
2020-01-22 | 14.02 | 14.08 | 13.96 | 13.97 | 204578 |
2020-01-23 | 13.97 | 14.00 | 13.93 | 13.96 | 265983 |
2020-01-24 | 13.99 | 14.06 | 13.81 | 13.85 | 334017 |
2020-01-27 | 13.79 | 13.79 | 13.53 | 13.59 | 426784 |
2020-01-28 | 13.68 | 13.79 | 13.62 | 13.76 | 323490 |
2020-01-29 | 13.81 | 13.91 | 13.79 | 13.85 | 307809 |
2020-01-30 | 13.80 | 13.86 | 13.76 | 13.86 | 233836 |
2020-01-31 | 13.85 | 13.90 | 13.60 | 13.64 | 210875 |
2020-02-03 | 13.69 | 13.81 | 13.69 | 13.76 | 247353 |
2020-02-04 | 13.84 | 14.02 | 13.82 | 13.99 | 306603 |
2020-02-05 | 14.06 | 14.07 | 13.93 | 14.03 | 308388 |
2020-02-06 | 14.07 | 14.13 | 13.98 | 14.08 | 248351 |
2020-02-07 | 14.08 | 14.19 | 14.05 | 14.17 | 315718 |
2020-02-10 | 14.14 | 14.23 | 14.13 | 14.23 | 205978 |
2020-02-11 | 14.27 | 14.33 | 14.20 | 14.28 | 301990 |
2020-02-12 | 14.33 | 14.42 | 14.31 | 14.42 | 290051 |
2020-02-13 | 14.34 | 14.38 | 14.26 | 14.29 | 236590 |
2020-02-14 | 14.32 | 14.40 | 14.29 | 14.40 | 206610 |
2020-02-18 | 14.39 | 14.40 | 14.31 | 14.33 | 263442 |
2020-02-19 | 14.38 | 14.49 | 14.35 | 14.45 | 204075 |
2020-02-20 | 14.51 | 14.68 | 14.32 | 14.46 | 535567 |
2020-02-21 | 14.45 | 14.46 | 14.25 | 14.29 | 325985 |
2020-02-24 | 13.90 | 13.93 | 13.67 | 13.82 | 593890 |
2020-02-25 | 13.85 | 13.85 | 13.15 | 13.23 | 676075 |
2020-02-26 | 13.23 | 13.45 | 13.16 | 13.21 | 433171 |
2020-02-27 | 13.04 | 13.04 | 12.27 | 12.44 | 995619 |
2020-02-28 | 12.08 | 12.18 | 11.20 | 12.05 | 1368348 |
2020-03-02 | 12.04 | 12.77 | 12.00 | 12.65 | 1069999 |
2020-03-03 | 12.80 | 13.12 | 12.58 | 12.70 | 564729 |
2020-03-04 | 13.03 | 13.25 | 12.84 | 13.25 | 390894 |
2020-03-05 | 13.05 | 13.10 | 12.70 | 12.82 | 478297 |
2020-03-06 | 12.51 | 12.64 | 12.23 | 12.61 | 393870 |
2020-03-09 | 11.78 | 12.18 | 11.11 | 11.79 | 727605 |
2020-03-10 | 12.19 | 12.20 | 11.21 | 11.97 | 654504 |
2020-03-11 | 11.81 | 11.85 | 11.52 | 11.74 | 1048278 |
2020-03-12 | 10.91 | 11.07 | 9.28 | 9.32 | 1366699 |
2020-03-13 | 9.63 | 10.26 | 9.32 | 10.21 | 1090906 |
2020-03-16 | 8.17 | 9.74 | 8.12 | 8.97 | 839864 |
2020-03-17 | 8.97 | 9.39 | 8.74 | 9.28 | 877774 |
2020-03-18 | 8.41 | 8.73 | 6.20 | 7.53 | 1726649 |
2020-03-19 | 6.97 | 8.19 | 6.35 | 8.06 | 1797315 |
2020-03-20 | 9.19 | 9.19 | 7.59 | 7.73 | 1453795 |
2020-03-23 | 7.47 | 7.60 | 6.95 | 7.43 | 2145379 |
2020-03-24 | 7.95 | 8.50 | 7.76 | 8.21 | 1133971 |
2020-03-25 | 8.36 | 9.82 | 8.34 | 9.46 | 1529325 |
2020-03-26 | 9.54 | 10.18 | 9.54 | 10.09 | 955286 |
2020-03-27 | 9.62 | 10.16 | 9.39 | 9.90 | 651968 |
2020-03-30 | 9.77 | 9.94 | 9.50 | 9.84 | 509562 |
2020-03-31 | 9.91 | 10.17 | 9.71 | 9.77 | 451619 |
2020-04-01 | 9.16 | 9.45 | 8.95 | 9.06 | 529850 |
2020-04-02 | 9.00 | 9.40 | 8.85 | 9.14 | 548822 |
2020-04-03 | 9.00 | 9.38 | 8.72 | 8.92 | 503648 |
2020-04-06 | 9.39 | 9.83 | 9.18 | 9.83 | 547121 |
2020-04-07 | 10.44 | 10.65 | 9.92 | 9.97 | 704421 |
2020-04-08 | 9.95 | 10.66 | 9.95 | 10.56 | 560567 |
2020-04-09 | 10.88 | 11.24 | 10.68 | 10.85 | 821849 |
2020-04-13 | 10.55 | 10.98 | 10.21 | 10.45 | 616688 |
2020-04-14 | 10.80 | 10.95 | 10.50 | 10.76 | 502638 |
2020-04-15 | 10.65 | 10.73 | 10.40 | 10.66 | 499296 |
2020-04-16 | 10.59 | 10.75 | 10.46 | 10.73 | 380142 |
2020-04-17 | 10.95 | 11.17 | 10.79 | 11.16 | 525225 |
2020-04-20 | 11.09 | 11.18 | 10.99 | 11.11 | 864769 |
2020-04-21 | 10.99 | 11.08 | 10.58 | 10.74 | 454421 |
2020-04-22 | 10.80 | 10.97 | 10.80 | 10.93 | 293881 |
2020-04-23 | 10.90 | 11.00 | 10.76 | 10.83 | 266494 |
2020-04-24 | 10.92 | 10.96 | 10.74 | 10.84 | 403517 |
2020-04-27 | 10.92 | 11.00 | 10.75 | 10.96 | 292421 |
2020-04-28 | 11.10 | 11.17 | 11.02 | 11.07 | 310224 |
2020-04-29 | 11.28 | 11.44 | 11.16 | 11.37 | 597201 |
2020-04-30 | 11.36 | 11.39 | 11.20 | 11.36 | 547882 |
2020-05-01 | 11.16 | 11.21 | 10.96 | 11.04 | 416367 |
2020-05-04 | 11.00 | 11.00 | 10.32 | 10.94 | 520766 |
2020-05-05 | 11.04 | 11.28 | 11.04 | 11.15 | 320477 |
2020-05-06 | 11.25 | 11.29 | 11.02 | 11.08 | 364117 |
2020-05-07 | 11.18 | 11.26 | 11.10 | 11.24 | 346617 |
2020-05-08 | 11.37 | 11.42 | 11.27 | 11.40 | 369523 |
2020-05-11 | 11.33 | 11.58 | 11.30 | 11.55 | 275200 |
2020-05-12 | 11.51 | 11.51 | 11.07 | 11.09 | 476834 |
2020-05-13 | 10.99 | 11.07 | 10.62 | 10.75 | 597031 |
2020-05-14 | 10.55 | 10.91 | 10.37 | 10.78 | 535399 |
2020-05-15 | 10.73 | 10.94 | 10.69 | 10.94 | 280812 |
2020-05-18 | 11.20 | 11.33 | 11.11 | 11.28 | 383713 |
2020-05-19 | 11.28 | 11.44 | 11.25 | 11.33 | 320480 |
2020-05-20 | 11.58 | 11.70 | 11.48 | 11.62 | 472030 |
2020-05-21 | 11.65 | 11.70 | 11.51 | 11.59 | 374249 |
2020-05-22 | 11.58 | 11.66 | 11.53 | 11.63 | 196091 |
2020-05-26 | 11.87 | 11.95 | 11.82 | 11.86 | 234881 |
2020-05-27 | 11.98 | 12.00 | 11.79 | 11.99 | 283366 |
2020-05-28 | 12.10 | 12.20 | 12.02 | 12.09 | 334062 |
2020-05-29 | 12.08 | 12.13 | 11.95 | 12.13 | 266482 |
2020-06-01 | 12.18 | 12.25 | 12.10 | 12.23 | 301694 |
2020-06-02 | 12.28 | 12.40 | 12.16 | 12.27 | 323090 |
2020-06-03 | 12.38 | 12.56 | 12.37 | 12.53 | 302893 |
2020-06-04 | 12.49 | 12.57 | 12.41 | 12.50 | 261331 |
2020-06-05 | 12.58 | 12.95 | 12.58 | 12.79 | 270227 |
2020-06-08 | 12.96 | 13.08 | 12.80 | 13.06 | 391614 |
2020-06-09 | 13.01 | 13.01 | 12.87 | 12.96 | 341666 |
2020-06-10 | 12.96 | 13.08 | 12.81 | 12.98 | 283879 |
2020-06-11 | 12.69 | 12.69 | 12.02 | 12.04 | 647352 |
2020-06-12 | 12.40 | 12.44 | 11.40 | 12.01 | 715077 |
2020-06-15 | 11.75 | 12.26 | 11.70 | 12.20 | 316524 |
2020-06-16 | 12.51 | 12.58 | 12.35 | 12.46 | 292495 |
2020-06-17 | 12.54 | 12.58 | 12.40 | 12.45 | 222426 |
2020-06-18 | 12.43 | 12.47 | 12.30 | 12.46 | 229973 |
2020-06-19 | 12.62 | 12.70 | 12.38 | 12.49 | 445262 |
2020-06-22 | 12.41 | 12.59 | 12.38 | 12.52 | 371501 |
2020-06-23 | 12.53 | 12.71 | 12.53 | 12.62 | 262170 |
2020-06-24 | 12.63 | 12.63 | 12.17 | 12.35 | 325079 |
2020-06-25 | 12.36 | 12.41 | 12.17 | 12.40 | 278882 |
2020-06-26 | 12.40 | 12.42 | 12.06 | 12.13 | 261645 |
2020-06-29 | 12.17 | 12.25 | 12.02 | 12.16 | 198448 |
2020-06-30 | 12.18 | 12.43 | 12.11 | 12.43 | 291955 |
2020-07-01 | 12.43 | 12.54 | 12.43 | 12.47 | 172531 |
2020-07-02 | 12.49 | 12.70 | 12.49 | 12.55 | 243034 |
2020-07-06 | 12.69 | 12.81 | 12.61 | 12.79 | 267359 |
2020-07-07 | 12.82 | 12.89 | 12.73 | 12.74 | 364518 |
2020-07-08 | 12.83 | 12.90 | 12.73 | 12.90 | 216686 |
2020-07-09 | 12.90 | 12.95 | 12.67 | 12.78 | 276972 |
2020-07-10 | 12.74 | 12.87 | 12.64 | 12.87 | 176572 |
2020-07-13 | 12.97 | 13.06 | 12.67 | 12.72 | 374400 |
2020-07-14 | 12.56 | 12.89 | 12.55 | 12.87 | 271731 |
2020-07-15 | 12.97 | 13.05 | 12.90 | 12.99 | 256771 |
2020-07-16 | 12.91 | 13.05 | 12.87 | 13.01 | 254726 |
2020-07-17 | 13.03 | 13.12 | 13.00 | 13.09 | 260226 |
2020-07-20 | 13.20 | 13.33 | 13.08 | 13.31 | 564391 |
2020-07-21 | 13.33 | 13.40 | 13.30 | 13.34 | 283688 |
2020-07-22 | 13.33 | 13.40 | 13.28 | 13.39 | 343036 |
2020-07-23 | 13.39 | 13.39 | 13.10 | 13.23 | 286507 |
2020-07-24 | 13.13 | 13.20 | 13.04 | 13.17 | 184701 |
2020-07-27 | 13.23 | 13.29 | 13.16 | 13.23 | 157655 |
2020-07-28 | 13.19 | 13.27 | 13.17 | 13.17 | 183798 |
2020-07-29 | 13.22 | 13.28 | 13.19 | 13.25 | 218773 |
2020-07-30 | 13.21 | 13.26 | 13.08 | 13.20 | 198090 |
2020-07-31 | 13.28 | 13.28 | 13.08 | 13.27 | 235957 |
2020-08-03 | 13.34 | 13.41 | 13.30 | 13.39 | 211370 |
2020-08-04 | 13.38 | 13.49 | 13.37 | 13.49 | 186047 |
2020-08-05 | 13.50 | 13.59 | 13.45 | 13.57 | 295189 |
2020-08-06 | 13.61 | 13.82 | 13.57 | 13.82 | 236751 |
2020-08-07 | 13.73 | 13.81 | 13.62 | 13.77 | 252667 |
2020-08-10 | 13.83 | 13.87 | 13.72 | 13.84 | 233475 |
2020-08-11 | 13.93 | 14.00 | 13.76 | 13.81 | 276990 |
2020-08-12 | 13.91 | 14.06 | 13.83 | 14.06 | 184689 |
2020-08-13 | 13.99 | 14.00 | 13.79 | 13.82 | 203180 |
2020-08-14 | 13.82 | 13.84 | 13.74 | 13.80 | 164975 |
2020-08-17 | 13.86 | 13.86 | 13.75 | 13.83 | 247054 |
2020-08-18 | 13.82 | 13.92 | 13.76 | 13.92 | 180777 |
2020-08-19 | 13.95 | 14.07 | 13.83 | 13.89 | 232441 |
2020-08-20 | 13.92 | 13.95 | 13.82 | 13.95 | 342225 |
2020-08-21 | 13.90 | 13.99 | 13.90 | 13.96 | 208966 |
2020-08-24 | 13.98 | 14.10 | 13.98 | 14.09 | 251263 |
2020-08-25 | 14.11 | 14.12 | 13.98 | 14.00 | 268751 |
2020-08-26 | 14.04 | 14.16 | 14.02 | 14.08 | 286952 |
2020-08-27 | 14.11 | 14.15 | 14.05 | 14.13 | 234922 |
2020-08-28 | 14.15 | 14.23 | 14.10 | 14.22 | 180198 |
2020-08-31 | 14.17 | 14.27 | 14.11 | 14.18 | 290979 |
2020-09-01 | 14.23 | 14.32 | 14.06 | 14.28 | 201062 |
2020-09-02 | 14.38 | 14.44 | 14.28 | 14.40 | 338136 |
2020-09-03 | 14.38 | 14.38 | 13.60 | 13.78 | 599252 |
2020-09-04 | 13.94 | 14.03 | 13.35 | 13.75 | 481348 |
2020-09-08 | 13.46 | 13.51 | 13.25 | 13.25 | 387151 |
2020-09-09 | 13.48 | 13.71 | 13.25 | 13.64 | 205178 |
2020-09-10 | 14.42 | 14.42 | 13.40 | 13.46 | 307782 |
2020-09-11 | 13.46 | 13.50 | 13.20 | 13.29 | 265883 |
2020-09-14 | 13.41 | 13.53 | 13.32 | 13.41 | 168561 |
2020-09-15 | 13.53 | 13.71 | 13.53 | 13.65 | 258893 |
2020-09-16 | 13.74 | 13.80 | 13.62 | 13.73 | 222363 |
2020-09-17 | 13.60 | 13.62 | 13.44 | 13.60 | 254773 |
2020-09-18 | 13.69 | 13.69 | 13.29 | 13.41 | 431313 |
2020-09-21 | 13.21 | 13.22 | 13.02 | 13.19 | 429139 |
2020-09-22 | 13.22 | 13.35 | 13.13 | 13.35 | 258532 |
2020-09-23 | 13.27 | 13.59 | 12.92 | 12.92 | 280951 |
2020-09-24 | 12.83 | 13.02 | 12.75 | 12.90 | 313174 |
2020-09-25 | 12.82 | 13.13 | 12.81 | 13.07 | 219383 |
2020-09-28 | 13.20 | 13.33 | 13.18 | 13.26 | 195622 |
2020-09-29 | 13.26 | 13.32 | 13.18 | 13.26 | 181861 |
2020-09-30 | 13.30 | 13.56 | 13.28 | 13.46 | 290844 |
2020-10-01 | 13.57 | 13.63 | 13.51 | 13.57 | 246392 |
2020-10-02 | 13.43 | 13.57 | 13.26 | 13.48 | 224003 |
2020-10-05 | 13.50 | 13.79 | 13.50 | 13.73 | 238901 |
2020-10-06 | 13.79 | 13.92 | 13.56 | 13.61 | 353754 |
2020-10-07 | 13.81 | 13.94 | 13.73 | 13.90 | 189624 |
2020-10-08 | 13.95 | 14.05 | 13.94 | 13.98 | 187849 |
2020-10-09 | 14.18 | 14.18 | 14.07 | 14.12 | 230714 |
2020-10-12 | 14.12 | 14.35 | 14.08 | 14.25 | 330100 |
2020-10-13 | 14.34 | 14.34 | 14.06 | 14.18 | 203491 |
2020-10-14 | 14.35 | 14.35 | 14.01 | 14.08 | 198054 |
2020-10-15 | 13.90 | 14.00 | 13.87 | 13.99 | 224030 |
2020-10-16 | 14.02 | 14.14 | 14.00 | 14.05 | 218775 |
2020-10-19 | 14.19 | 14.19 | 13.68 | 13.73 | 314343 |
2020-10-20 | 13.85 | 13.97 | 13.80 | 13.85 | 417089 |
2020-10-21 | 13.84 | 13.98 | 13.83 | 13.89 | 285551 |
2020-10-22 | 13.97 | 13.98 | 13.78 | 13.83 | 275319 |
2020-10-23 | 13.84 | 13.94 | 13.79 | 13.91 | 153251 |
2020-10-26 | 13.81 | 13.87 | 13.47 | 13.58 | 362517 |
2020-10-27 | 13.58 | 13.61 | 13.38 | 13.41 | 309707 |
2020-10-28 | 13.28 | 13.37 | 12.83 | 12.84 | 501888 |
2020-10-29 | 12.96 | 13.09 | 12.77 | 13.02 | 289739 |
2020-10-30 | 12.99 | 12.99 | 12.69 | 12.80 | 327258 |
2020-11-02 | 12.89 | 13.02 | 12.81 | 12.84 | 261283 |
2020-11-03 | 13.00 | 13.30 | 13.00 | 13.26 | 331835 |
2020-11-04 | 13.46 | 13.73 | 13.38 | 13.54 | 402561 |
2020-11-05 | 13.77 | 14.00 | 13.63 | 13.96 | 291966 |
2020-11-06 | 13.93 | 13.98 | 13.84 | 13.90 | 242584 |
2020-11-09 | 14.36 | 14.55 | 14.09 | 14.11 | 377435 |
2020-11-10 | 14.21 | 14.31 | 14.00 | 14.28 | 355409 |
2020-11-11 | 14.45 | 14.50 | 14.35 | 14.48 | 289502 |
2020-11-12 | 14.48 | 14.48 | 14.14 | 14.20 | 195834 |
2020-11-13 | 14.29 | 14.40 | 14.26 | 14.36 | 190785 |
2020-11-16 | 14.46 | 14.56 | 14.40 | 14.55 | 341396 |
2020-11-17 | 14.51 | 14.60 | 14.43 | 14.55 | 252864 |
2020-11-18 | 14.60 | 14.69 | 14.45 | 14.45 | 270589 |
2020-11-19 | 14.51 | 14.52 | 14.37 | 14.52 | 243083 |
2020-11-20 | 14.63 | 14.69 | 14.50 | 14.50 | 506653 |
2020-11-23 | 14.60 | 14.78 | 14.59 | 14.75 | 461821 |
2020-11-24 | 14.90 | 14.96 | 14.82 | 14.85 | 279956 |
2020-11-25 | 14.95 | 14.97 | 14.86 | 14.89 | 165334 |
2020-11-27 | 14.99 | 15.00 | 14.91 | 14.98 | 94596 |
2020-11-30 | 14.94 | 15.03 | 14.82 | 15.01 | 228484 |
2020-12-01 | 15.18 | 15.28 | 15.10 | 15.28 | 319463 |
2020-12-02 | 15.40 | 15.40 | 15.16 | 15.26 | 237645 |
2020-12-03 | 15.31 | 15.39 | 15.26 | 15.32 | 238148 |
2020-12-04 | 15.40 | 15.62 | 15.32 | 15.56 | 340460 |
2020-12-07 | 15.54 | 15.62 | 15.50 | 15.61 | 238148 |
2020-12-08 | 15.67 | 15.70 | 15.53 | 15.53 | 298888 |
2020-12-09 | 15.53 | 15.64 | 15.50 | 15.53 | 198242 |
2020-12-10 | 15.53 | 15.64 | 15.40 | 15.49 | 184229 |
2020-12-11 | 15.36 | 15.38 | 15.20 | 15.30 | 186282 |
2020-12-14 | 15.35 | 15.53 | 15.35 | 15.41 | 162031 |
2020-12-15 | 15.42 | 15.55 | 15.41 | 15.45 | 213602 |
2020-12-16 | 15.47 | 15.54 | 15.42 | 15.47 | 237910 |
2020-12-17 | 15.63 | 15.65 | 15.50 | 15.64 | 287944 |
2020-12-18 | 15.77 | 15.90 | 15.65 | 15.84 | 359246 |
2020-12-21 | 15.63 | 15.68 | 15.35 | 15.61 | 221279 |
2020-12-22 | 15.72 | 15.75 | 15.61 | 15.73 | 209925 |
2020-12-23 | 15.72 | 15.87 | 15.72 | 15.76 | 203827 |
2020-12-24 | 15.76 | 15.92 | 15.76 | 15.84 | 98238 |
2020-12-28 | 15.99 | 16.07 | 15.85 | 15.97 | 264932 |
2020-12-29 | 16.03 | 16.07 | 15.92 | 15.98 | 283131 |
2020-12-30 | 16.00 | 16.01 | 15.83 | 15.86 | 205510 |
2020-12-31 | 15.86 | 15.94 | 15.68 | 15.79 | 239521 |
2021-01-04 | 15.62 | 15.83 | 14.86 | 15.31 | 420930 |
2021-01-05 | 15.31 | 15.39 | 15.20 | 15.35 | 322108 |
2021-01-06 | 15.24 | 15.33 | 15.15 | 15.17 | 528660 |
2021-01-07 | 15.33 | 15.59 | 15.26 | 15.46 | 465639 |
2021-01-08 | 15.38 | 15.67 | 15.38 | 15.60 | 266141 |
2021-01-11 | 15.55 | 15.73 | 15.37 | 15.54 | 339146 |
2021-01-12 | 15.55 | 15.72 | 15.50 | 15.58 | 222943 |
2021-01-13 | 15.59 | 15.71 | 15.55 | 15.67 | 217702 |
2021-01-14 | 15.76 | 15.78 | 15.67 | 15.73 | 258178 |
2021-01-15 | 15.76 | 15.82 | 15.57 | 15.67 | 270501 |
2021-01-19 | 15.70 | 15.84 | 15.67 | 15.80 | 285097 |
2021-01-20 | 15.87 | 16.09 | 15.87 | 15.98 | 299937 |
2021-01-21 | 16.08 | 16.18 | 15.93 | 16.04 | 194267 |
2021-01-22 | 16.05 | 16.13 | 16.01 | 16.02 | 196544 |
2021-01-25 | 16.10 | 16.14 | 15.79 | 15.98 | 277654 |
2021-01-26 | 16.00 | 16.08 | 15.95 | 16.04 | 252519 |
2021-01-27 | 16.03 | 16.06 | 15.56 | 15.64 | 390461 |
2021-01-28 | 15.65 | 15.95 | 15.65 | 15.67 | 207951 |
2021-01-29 | 15.74 | 15.74 | 15.26 | 15.54 | 344083 |
2021-02-01 | 15.58 | 16.08 | 15.55 | 15.91 | 393389 |
2021-02-02 | 16.09 | 16.19 | 15.95 | 16.05 | 248282 |
2021-02-03 | 16.10 | 16.25 | 16.06 | 16.18 | 294250 |
2021-02-04 | 16.19 | 16.46 | 16.18 | 16.43 | 207898 |
2021-02-05 | 16.52 | 16.58 | 16.43 | 16.44 | 320149 |
2021-02-08 | 16.46 | 16.60 | 16.39 | 16.48 | 281087 |
2021-02-09 | 16.74 | 16.75 | 16.45 | 16.54 | 298538 |
2021-02-10 | 16.61 | 16.74 | 16.51 | 16.62 | 216727 |
2021-02-11 | 16.62 | 16.71 | 16.46 | 16.61 | 196410 |
2021-02-12 | 16.62 | 16.82 | 16.58 | 16.77 | 250966 |
2021-02-16 | 16.85 | 16.89 | 16.70 | 16.80 | 289508 |
2021-02-17 | 16.92 | 16.92 | 16.72 | 16.77 | 279711 |
2021-02-18 | 16.83 | 16.98 | 16.53 | 16.83 | 198015 |
2021-02-19 | 17.03 | 17.10 | 16.76 | 17.03 | 404685 |
2021-02-22 | 16.77 | 16.96 | 16.66 | 16.69 | 399348 |
2021-02-23 | 16.69 | 16.69 | 16.22 | 16.61 | 347330 |
2021-02-24 | 16.65 | 16.85 | 16.55 | 16.76 | 175809 |
2021-02-25 | 16.89 | 16.95 | 16.33 | 16.41 | 226758 |
2021-02-26 | 16.39 | 16.60 | 16.20 | 16.40 | 216932 |
2021-03-01 | 16.66 | 16.89 | 16.48 | 16.76 | 195188 |
2021-03-02 | 16.80 | 16.94 | 16.62 | 16.86 | 222349 |
2021-03-03 | 16.81 | 16.98 | 16.57 | 16.62 | 260654 |
2021-03-04 | 16.68 | 16.72 | 16.22 | 16.32 | 250085 |
2021-03-05 | 16.56 | 16.59 | 16.11 | 16.58 | 172632 |
2021-03-08 | 16.63 | 16.74 | 16.27 | 16.32 | 301426 |
2021-03-09 | 16.64 | 16.84 | 16.57 | 16.76 | 244338 |
2021-03-10 | 17.09 | 17.09 | 16.78 | 16.88 | 314958 |
2021-03-11 | 16.81 | 17.17 | 16.81 | 17.06 | 246926 |
2021-03-12 | 17.02 | 17.09 | 16.86 | 17.09 | 183736 |
2021-03-15 | 17.12 | 17.24 | 17.03 | 17.09 | 233662 |
2021-03-16 | 17.04 | 17.22 | 16.91 | 17.09 | 223325 |
2021-03-17 | 17.05 | 17.20 | 17.02 | 17.20 | 147892 |
2021-03-18 | 17.15 | 17.20 | 16.93 | 16.97 | 180356 |
2021-03-19 | 17.16 | 17.20 | 16.85 | 17.11 | 345354 |
2021-03-22 | 17.21 | 17.24 | 17.12 | 17.17 | 246306 |
2021-03-23 | 17.13 | 17.19 | 16.98 | 17.02 | 159276 |
2021-03-24 | 17.02 | 17.15 | 16.96 | 16.97 | 220800 |
2021-03-25 | 16.82 | 16.97 | 16.70 | 16.94 | 205528 |
2021-03-26 | 16.92 | 17.10 | 16.86 | 17.09 | 207660 |
2021-03-29 | 17.03 | 17.16 | 17.01 | 17.08 | 158676 |
2021-03-30 | 16.96 | 17.11 | 16.93 | 17.01 | 237572 |
2021-03-31 | 17.05 | 17.24 | 17.05 | 17.23 | 152356 |
2021-04-01 | 17.23 | 17.48 | 17.18 | 17.42 | 327514 |
2021-04-05 | 17.42 | 17.70 | 17.41 | 17.63 | 294805 |
2021-04-06 | 17.67 | 18.00 | 17.65 | 17.82 | 240631 |
2021-04-07 | 18.24 | 18.24 | 17.75 | 18.05 | 336913 |
2021-04-08 | 18.18 | 18.23 | 18.06 | 18.19 | 287316 |
2021-04-09 | 18.30 | 18.30 | 18.11 | 18.19 | 258486 |
2021-04-12 | 18.25 | 18.30 | 18.15 | 18.21 | 241735 |
2021-04-13 | 17.74 | 18.29 | 17.74 | 18.24 | 241287 |
2021-04-14 | 18.30 | 18.33 | 18.11 | 18.25 | 267197 |
2021-04-15 | 18.24 | 18.47 | 18.21 | 18.36 | 242346 |
2021-04-16 | 18.41 | 18.51 | 18.25 | 18.31 | 288876 |
2021-04-19 | 18.33 | 18.46 | 18.25 | 18.36 | 208764 |
2021-04-20 | 18.36 | 18.91 | 18.17 | 18.21 | 418842 |
2021-04-21 | 18.20 | 18.37 | 18.06 | 18.33 | 226768 |
2021-04-22 | 18.25 | 18.43 | 18.07 | 18.10 | 195599 |
2021-04-23 | 18.12 | 18.30 | 18.12 | 18.22 | 221164 |
2021-04-26 | 18.36 | 18.41 | 18.16 | 18.21 | 216106 |
2021-04-27 | 18.30 | 18.38 | 18.01 | 18.02 | 238973 |
2021-04-28 | 18.02 | 18.10 | 18.00 | 18.04 | 160123 |
2021-04-29 | 18.23 | 18.26 | 17.92 | 17.96 | 277637 |
2021-04-30 | 17.99 | 18.03 | 17.92 | 17.98 | 136331 |
2021-05-03 | 18.12 | 18.24 | 17.99 | 18.09 | 152099 |
2021-05-04 | 18.11 | 18.15 | 17.79 | 18.02 | 210395 |
2021-05-05 | 17.97 | 18.10 | 17.96 | 17.96 | 182399 |
2021-05-06 | 18.07 | 18.09 | 17.89 | 18.00 | 167211 |
2021-05-07 | 18.00 | 18.20 | 17.89 | 17.89 | 255812 |
2021-05-10 | 17.99 | 18.06 | 17.79 | 17.83 | 253696 |
2021-05-11 | 17.55 | 17.71 | 15.80 | 17.23 | 920394 |
2021-05-12 | 17.00 | 17.14 | 16.57 | 16.61 | 576780 |
2021-05-13 | 16.50 | 16.79 | 16.50 | 16.55 | 443802 |
2021-05-14 | 16.70 | 17.00 | 16.63 | 16.93 | 275662 |
2021-05-17 | 17.00 | 17.07 | 16.75 | 17.00 | 257215 |
2021-05-18 | 16.89 | 17.16 | 16.89 | 17.00 | 344943 |
2021-05-19 | 16.88 | 17.04 | 16.66 | 17.04 | 269625 |
2021-05-20 | 17.24 | 17.50 | 17.02 | 17.31 | 429721 |
2021-05-21 | 17.31 | 17.48 | 17.22 | 17.23 | 159243 |
2021-05-24 | 17.34 | 17.43 | 17.26 | 17.33 | 203723 |
2021-05-25 | 17.48 | 17.64 | 17.36 | 17.55 | 199229 |
2021-05-26 | 17.68 | 17.69 | 17.52 | 17.65 | 130619 |
2021-05-27 | 17.73 | 17.79 | 17.63 | 17.69 | 138639 |
2021-05-28 | 17.73 | 17.80 | 17.65 | 17.73 | 128909 |
2021-06-01 | 17.80 | 17.87 | 17.71 | 17.85 | 158543 |
2021-06-02 | 17.94 | 17.94 | 17.82 | 17.88 | 183359 |
2021-06-03 | 17.78 | 17.85 | 17.65 | 17.76 | 221193 |
2021-06-04 | 17.85 | 17.92 | 17.69 | 17.76 | 164241 |
2021-06-07 | 17.78 | 17.79 | 17.64 | 17.70 | 205070 |
2021-06-08 | 17.84 | 17.84 | 17.64 | 17.81 | 195554 |
2021-06-09 | 17.78 | 17.99 | 17.70 | 17.96 | 176687 |
2021-06-10 | 18.06 | 18.06 | 17.95 | 18.00 | 168793 |
2021-06-11 | 17.99 | 18.02 | 17.86 | 17.99 | 150597 |
2021-06-14 | 17.99 | 18.01 | 17.78 | 17.83 | 201144 |
2021-06-15 | 17.81 | 17.90 | 17.74 | 17.79 | 139876 |
2021-06-16 | 17.73 | 17.91 | 17.67 | 17.79 | 167918 |
2021-06-17 | 17.87 | 17.87 | 17.71 | 17.80 | 182335 |
2021-06-18 | 17.90 | 17.97 | 17.51 | 17.60 | 376104 |
2021-06-21 | 17.60 | 17.72 | 17.57 | 17.66 | 208779 |
2021-06-22 | 17.69 | 17.84 | 17.67 | 17.82 | 175499 |
2021-06-23 | 17.77 | 17.95 | 17.77 | 17.89 | 134310 |
2021-06-24 | 18.02 | 18.10 | 18.00 | 18.04 | 156656 |
2021-06-25 | 18.07 | 18.12 | 17.96 | 18.06 | 207500 |
2021-06-28 | 18.09 | 18.14 | 18.02 | 18.14 | 196961 |
2021-06-29 | 18.08 | 18.24 | 17.82 | 18.17 | 167111 |
2021-06-30 | 18.18 | 18.24 | 18.12 | 18.19 | 182981 |
2021-07-01 | 18.23 | 18.23 | 18.10 | 18.17 | 148003 |
2021-07-02 | 18.28 | 18.30 | 18.21 | 18.24 | 214380 |
2021-07-06 | 18.29 | 18.32 | 18.07 | 18.29 | 158462 |
2021-07-07 | 18.33 | 18.38 | 18.10 | 18.35 | 268896 |
2021-07-08 | 18.18 | 18.24 | 18.09 | 18.14 | 202679 |
2021-07-09 | 18.15 | 18.32 | 18.14 | 18.22 | 205959 |
2021-07-12 | 18.13 | 18.40 | 18.05 | 18.29 | 165052 |
2021-07-13 | 18.29 | 18.40 | 18.29 | 18.35 | 108083 |
2021-07-14 | 18.41 | 18.45 | 18.34 | 18.39 | 215069 |
2021-07-15 | 18.38 | 18.38 | 18.02 | 18.29 | 203958 |
2021-07-16 | 18.26 | 18.26 | 18.05 | 18.05 | 164853 |
2021-07-19 | 17.97 | 17.99 | 17.53 | 17.77 | 340108 |
2021-07-20 | 18.01 | 18.12 | 17.77 | 18.05 | 375438 |
2021-07-21 | 18.14 | 18.22 | 18.11 | 18.20 | 175331 |
2021-07-22 | 18.22 | 18.30 | 18.15 | 18.15 | 211302 |
2021-07-23 | 18.28 | 18.34 | 18.22 | 18.27 | 176113 |
2021-07-26 | 18.34 | 18.42 | 18.21 | 18.26 | 137010 |
2021-07-27 | 18.24 | 18.25 | 18.05 | 18.23 | 142299 |
2021-07-28 | 18.28 | 18.32 | 18.16 | 18.29 | 97468 |
2021-07-29 | 18.43 | 18.43 | 18.28 | 18.41 | 133678 |
2021-07-30 | 18.40 | 18.45 | 18.26 | 18.34 | 111122 |
2021-08-02 | 18.40 | 18.45 | 18.30 | 18.38 | 119705 |
2021-08-03 | 18.36 | 18.47 | 18.30 | 18.39 | 173525 |
2021-08-04 | 18.42 | 18.46 | 18.26 | 18.38 | 160629 |
2021-08-05 | 18.44 | 18.48 | 18.40 | 18.46 | 115196 |
2021-08-06 | 18.50 | 18.60 | 18.47 | 18.52 | 162561 |
2021-08-09 | 18.60 | 18.73 | 18.57 | 18.65 | 218663 |
2021-08-10 | 18.89 | 18.89 | 18.55 | 18.65 | 216679 |
2021-08-11 | 18.76 | 18.78 | 18.68 | 18.76 | 237822 |
2021-08-12 | 18.73 | 18.81 | 18.57 | 18.70 | 279759 |
2021-08-13 | 18.78 | 18.80 | 18.57 | 18.70 | 139964 |
2021-08-16 | 18.68 | 18.70 | 18.50 | 18.60 | 214498 |
2021-08-17 | 18.56 | 18.63 | 18.40 | 18.47 | 198641 |
2021-08-18 | 18.50 | 18.64 | 18.31 | 18.36 | 158344 |
2021-08-19 | 18.34 | 18.39 | 18.19 | 18.25 | 170979 |
2021-08-20 | 18.41 | 18.63 | 18.28 | 18.51 | 338200 |
2021-08-23 | 18.64 | 18.74 | 18.55 | 18.74 | 181350 |
2021-08-24 | 18.77 | 18.84 | 18.64 | 18.76 | 208603 |
2021-08-25 | 18.84 | 18.91 | 18.80 | 18.91 | 217988 |
2021-08-26 | 18.90 | 18.91 | 18.66 | 18.68 | 143487 |
2021-08-27 | 18.74 | 18.83 | 18.72 | 18.80 | 145286 |
2021-08-30 | 18.78 | 18.89 | 18.72 | 18.83 | 265073 |
2021-08-31 | 18.72 | 18.90 | 18.72 | 18.85 | 158865 |
2021-09-01 | 18.84 | 18.91 | 18.82 | 18.83 | 185050 |
2021-09-02 | 18.92 | 18.96 | 18.82 | 18.87 | 180279 |
2021-09-03 | 18.89 | 18.96 | 18.86 | 18.90 | 137177 |
2021-09-07 | 18.89 | 19.00 | 18.83 | 18.85 | 210277 |
2021-09-08 | 18.90 | 18.91 | 18.75 | 18.80 | 183110 |
2021-09-09 | 18.84 | 18.87 | 18.74 | 18.77 | 192492 |
2021-09-10 | 18.88 | 18.88 | 18.63 | 18.65 | 162009 |
2021-09-13 | 18.70 | 18.70 | 18.46 | 18.53 | 161226 |
2021-09-14 | 18.50 | 18.56 | 18.41 | 18.41 | 272030 |
2021-09-15 | 18.40 | 18.54 | 18.36 | 18.49 | 188988 |
2021-09-16 | 18.54 | 18.58 | 18.41 | 18.51 | 137921 |
2021-09-17 | 18.54 | 18.54 | 18.27 | 18.36 | 205978 |
2021-09-20 | 18.01 | 18.59 | 17.73 | 17.99 | 480170 |
2021-09-21 | 18.18 | 18.24 | 18.03 | 18.06 | 169253 |
2021-09-22 | 18.18 | 18.43 | 18.05 | 18.15 | 229832 |
2021-09-23 | 18.20 | 18.40 | 18.16 | 18.31 | 195832 |
2021-09-24 | 18.30 | 18.38 | 18.14 | 18.30 | 153366 |
2021-09-27 | 18.30 | 18.35 | 18.20 | 18.22 | 120633 |
2021-09-28 | 18.08 | 18.10 | 17.77 | 17.85 | 265538 |
2021-09-29 | 17.95 | 18.01 | 17.83 | 17.86 | 151432 |
2021-09-30 | 17.94 | 18.29 | 17.69 | 17.72 | 149942 |
2021-10-01 | 17.78 | 17.83 | 17.58 | 17.79 | 200241 |
2021-10-04 | 17.66 | 17.78 | 17.38 | 17.51 | 301673 |
2021-10-05 | 17.55 | 17.81 | 17.55 | 17.73 | 240659 |
2021-10-06 | 17.74 | 17.97 | 17.52 | 17.97 | 282500 |
2021-10-07 | 18.14 | 18.23 | 18.05 | 18.07 | 170973 |
2021-10-08 | 18.05 | 18.10 | 17.95 | 18.00 | 146690 |
2021-10-11 | 18.03 | 18.21 | 17.90 | 17.90 | 134842 |
2021-10-12 | 17.97 | 17.98 | 17.80 | 17.89 | 148063 |
2021-10-13 | 17.96 | 17.96 | 17.76 | 17.86 | 191176 |
2021-10-14 | 18.05 | 18.31 | 18.00 | 18.10 | 203586 |
2021-10-15 | 18.23 | 18.31 | 18.11 | 18.27 | 110746 |
2021-10-18 | 18.28 | 18.39 | 18.20 | 18.39 | 166584 |
2021-10-19 | 18.42 | 18.51 | 18.35 | 18.51 | 218318 |
2021-10-20 | 18.02 | 18.70 | 18.02 | 18.65 | 326795 |
2021-10-21 | 18.65 | 18.71 | 18.51 | 18.62 | 147545 |
2021-10-22 | 18.65 | 18.70 | 18.57 | 18.65 | 110680 |
2021-10-25 | 18.70 | 18.76 | 18.64 | 18.71 | 154290 |
2021-10-26 | 18.82 | 18.88 | 18.77 | 18.80 | 182218 |
2021-10-27 | 18.89 | 18.92 | 18.73 | 18.74 | 147564 |
2021-10-28 | 18.80 | 18.90 | 18.80 | 18.89 | 179648 |
2021-10-29 | 18.89 | 18.99 | 18.83 | 18.98 | 154847 |
2021-11-01 | 19.00 | 19.08 | 18.97 | 19.00 | 203689 |
2021-11-02 | 19.07 | 19.23 | 19.00 | 19.14 | 157118 |
2021-11-03 | 19.24 | 19.41 | 19.13 | 19.20 | 248514 |
2021-11-04 | 19.30 | 19.35 | 19.18 | 19.26 | 147779 |
2021-11-05 | 19.39 | 19.63 | 19.34 | 19.40 | 160397 |
2021-11-08 | 19.49 | 19.65 | 19.49 | 19.55 | 175577 |
2021-11-09 | 19.62 | 19.62 | 19.40 | 19.55 | 145426 |
2021-11-10 | 19.40 | 19.47 | 19.16 | 19.21 | 201469 |
2021-11-11 | 19.26 | 19.35 | 19.21 | 19.22 | 145866 |
2021-11-12 | 19.23 | 19.28 | 19.15 | 19.25 | 169400 |
2021-11-15 | 19.25 | 19.29 | 19.11 | 19.23 | 153494 |
2021-11-16 | 19.22 | 19.30 | 19.21 | 19.23 | 297126 |
2021-11-17 | 19.23 | 19.44 | 19.20 | 19.20 | 239829 |
2021-11-18 | 19.27 | 19.38 | 19.07 | 19.28 | 148770 |
2021-11-19 | 19.38 | 19.42 | 19.25 | 19.36 | 321351 |
2021-11-22 | 19.44 | 19.48 | 19.23 | 19.23 | 161913 |
2021-11-23 | 19.28 | 19.39 | 19.04 | 19.25 | 252457 |
2021-11-24 | 19.19 | 19.30 | 19.08 | 19.27 | 140288 |
2021-11-26 | 19.02 | 19.11 | 18.68 | 18.87 | 174704 |
2021-11-29 | 19.00 | 19.13 | 18.81 | 19.05 | 134544 |
2021-11-30 | 19.06 | 19.08 | 18.65 | 18.83 | 207664 |
2021-12-01 | 18.86 | 19.12 | 18.57 | 18.57 | 179350 |
2021-12-02 | 18.56 | 18.67 | 18.46 | 18.54 | 255106 |
2021-12-03 | 18.88 | 18.88 | 18.25 | 18.48 | 195025 |
2021-12-06 | 18.68 | 18.73 | 18.50 | 18.65 | 139986 |
2021-12-07 | 19.01 | 19.18 | 18.90 | 19.01 | 213578 |
2021-12-08 | 19.20 | 19.29 | 19.16 | 19.24 | 178004 |
2021-12-09 | 19.35 | 19.35 | 19.07 | 19.13 | 149879 |
2021-12-10 | 18.96 | 19.16 | 18.95 | 19.09 | 202283 |
2021-12-13 | 18.97 | 19.09 | 18.86 | 18.98 | 169643 |
2021-12-14 | 18.85 | 18.92 | 18.62 | 18.71 | 168124 |
2021-12-15 | 18.69 | 18.96 | 18.51 | 18.88 | 281371 |
2021-12-16 | 18.99 | 19.19 | 18.74 | 18.83 | 150510 |
2021-12-17 | 18.73 | 18.85 | 18.52 | 18.70 | 152720 |
2021-12-20 | 18.79 | 18.79 | 18.25 | 18.45 | 330627 |
2021-12-21 | 18.63 | 18.98 | 18.46 | 18.98 | 152071 |
2021-12-22 | 18.92 | 19.31 | 18.67 | 19.28 | 258769 |
2021-12-23 | 19.34 | 19.41 | 19.25 | 19.30 | 128247 |
2021-12-27 | 19.29 | 19.45 | 19.28 | 19.38 | 124474 |
2021-12-28 | 19.55 | 19.62 | 19.40 | 19.42 | 152147 |
2021-12-29 | 19.50 | 19.64 | 19.33 | 19.47 | 149064 |
2021-12-30 | 19.47 | 19.54 | 19.35 | 19.40 | 122641 |
2021-12-31 | 19.34 | 19.52 | 19.08 | 19.29 | 105334 |
2022-01-03 | 19.29 | 19.89 | 19.14 | 19.24 | 278644 |
2022-01-04 | 19.40 | 19.50 | 19.11 | 19.24 | 317171 |
2022-01-05 | 19.10 | 19.34 | 18.79 | 18.82 | 284200 |
2022-01-06 | 18.77 | 19.00 | 18.59 | 18.79 | 243308 |
2022-01-07 | 18.79 | 18.88 | 18.60 | 18.72 | 172334 |
2022-01-10 | 18.56 | 18.58 | 18.00 | 18.55 | 462655 |
2022-01-11 | 18.45 | 18.87 | 18.37 | 18.81 | 176759 |
2022-01-12 | 18.89 | 19.04 | 18.85 | 18.91 | 173923 |
2022-01-13 | 19.05 | 19.05 | 18.66 | 18.68 | 210285 |
2022-01-14 | 18.78 | 18.80 | 18.45 | 18.66 | 288867 |
2022-01-18 | 18.60 | 18.63 | 18.19 | 18.24 | 302955 |
2022-01-19 | 18.44 | 18.45 | 18.00 | 18.07 | 247151 |
2022-01-20 | 18.15 | 18.35 | 17.78 | 17.81 | 208142 |
2022-01-21 | 17.71 | 17.85 | 16.97 | 17.09 | 444122 |
2022-01-24 | 16.71 | 16.84 | 15.70 | 16.74 | 1146878 |
2022-01-25 | 16.45 | 16.85 | 16.30 | 16.68 | 336491 |
2022-01-26 | 17.01 | 17.33 | 16.60 | 16.79 | 286423 |
2022-01-27 | 17.06 | 17.36 | 16.58 | 16.66 | 295501 |
2022-01-28 | 16.75 | 17.12 | 16.55 | 17.12 | 252750 |
2022-01-31 | 17.09 | 17.66 | 17.09 | 17.60 | 207001 |
2022-02-01 | 17.80 | 17.89 | 17.54 | 17.88 | 225706 |
2022-02-02 | 17.99 | 18.03 | 17.70 | 17.94 | 169575 |
2022-02-03 | 17.76 | 17.81 | 17.45 | 17.49 | 238931 |
2022-02-04 | 17.59 | 17.86 | 17.33 | 17.73 | 175848 |
2022-02-07 | 18.11 | 18.11 | 17.50 | 17.60 | 204664 |
2022-02-08 | 17.70 | 17.82 | 17.48 | 17.82 | 221712 |
2022-02-09 | 17.99 | 18.46 | 17.91 | 18.33 | 215936 |
2022-02-10 | 18.21 | 18.40 | 17.89 | 17.98 | 258915 |
2022-02-11 | 18.09 | 18.09 | 17.31 | 17.41 | 191788 |
2022-02-14 | 17.37 | 17.40 | 16.73 | 16.80 | 449980 |
2022-02-15 | 17.00 | 17.32 | 16.92 | 17.12 | 239206 |
2022-02-16 | 17.35 | 17.45 | 17.03 | 17.33 | 305116 |
2022-02-17 | 17.32 | 17.32 | 16.92 | 17.04 | 224971 |
2022-02-18 | 17.27 | 17.27 | 16.74 | 16.80 | 344955 |
2022-02-22 | 16.72 | 16.99 | 16.39 | 16.44 | 453124 |
2022-02-23 | 16.62 | 16.79 | 16.02 | 16.05 | 336594 |
2022-02-24 | 15.50 | 16.38 | 15.01 | 16.29 | 364321 |
2022-02-25 | 16.43 | 16.86 | 16.31 | 16.80 | 223025 |
2022-02-28 | 16.62 | 16.89 | 16.50 | 16.80 | 290971 |
2022-03-01 | 16.99 | 16.99 | 16.48 | 16.60 | 256819 |
2022-03-02 | 16.70 | 17.12 | 16.59 | 17.04 | 202354 |
2022-03-03 | 17.10 | 17.21 | 16.66 | 16.91 | 204438 |
2022-03-04 | 16.74 | 16.91 | 16.45 | 16.68 | 151450 |
2022-03-07 | 16.63 | 16.70 | 15.77 | 15.82 | 374403 |
2022-03-08 | 15.98 | 16.12 | 15.60 | 15.77 | 301688 |
2022-03-09 | 16.01 | 16.25 | 15.98 | 16.19 | 188757 |
2022-03-10 | 16.00 | 16.21 | 15.81 | 16.14 | 240694 |
2022-03-11 | 16.12 | 16.14 | 15.78 | 15.80 | 191548 |
2022-03-14 | 15.80 | 15.81 | 15.28 | 15.44 | 240596 |
2022-03-15 | 15.38 | 15.78 | 15.29 | 15.74 | 246933 |
2022-03-16 | 16.04 | 16.35 | 15.84 | 16.35 | 232753 |
2022-03-17 | 16.38 | 16.89 | 16.22 | 16.82 | 243914 |
2022-03-18 | 16.80 | 17.04 | 16.66 | 17.03 | 358274 |
2022-03-21 | 17.12 | 17.20 | 16.89 | 17.05 | 303706 |
2022-03-22 | 17.00 | 17.38 | 16.93 | 17.27 | 398304 |
2022-03-23 | 17.11 | 17.24 | 16.81 | 17.15 | 251442 |
2022-03-24 | 17.38 | 17.38 | 17.13 | 17.29 | 198692 |
2022-03-25 | 17.35 | 17.38 | 17.05 | 17.23 | 219420 |
2022-03-28 | 17.26 | 17.37 | 17.08 | 17.36 | 123522 |
2022-03-29 | 17.40 | 17.75 | 17.27 | 17.70 | 181901 |
2022-03-30 | 17.74 | 17.74 | 17.46 | 17.60 | 177443 |
2022-03-31 | 17.65 | 17.75 | 17.38 | 17.53 | 183719 |
2022-04-01 | 17.49 | 17.66 | 17.42 | 17.53 | 178846 |
2022-04-04 | 17.47 | 17.73 | 17.40 | 17.62 | 248010 |
2022-04-05 | 17.58 | 17.68 | 17.13 | 17.17 | 194288 |
2022-04-06 | 16.95 | 17.24 | 16.71 | 16.85 | 220864 |
2022-04-07 | 16.73 | 17.00 | 16.48 | 16.93 | 236836 |
2022-04-08 | 16.85 | 17.06 | 16.75 | 16.86 | 137495 |
2022-04-11 | 16.83 | 17.03 | 16.45 | 16.69 | 208162 |
2022-04-12 | 16.74 | 16.82 | 16.33 | 16.44 | 149260 |
2022-04-13 | 16.63 | 16.66 | 16.39 | 16.63 | 170501 |
2022-04-14 | 16.64 | 16.73 | 16.37 | 16.41 | 126290 |
2022-04-18 | 16.27 | 16.61 | 16.27 | 16.41 | 206743 |
2022-04-19 | 16.47 | 16.78 | 16.33 | 16.76 | 228934 |
2022-04-20 | 16.98 | 16.99 | 16.70 | 16.79 | 310747 |
2022-04-21 | 16.86 | 16.97 | 16.40 | 16.52 | 233865 |
2022-04-22 | 16.37 | 16.62 | 15.89 | 16.01 | 375434 |
2022-04-25 | 16.14 | 16.20 | 15.66 | 16.09 | 250546 |
2022-04-26 | 16.10 | 16.19 | 15.51 | 15.57 | 332552 |
2022-04-27 | 15.55 | 15.89 | 15.41 | 15.49 | 278449 |
2022-04-28 | 15.71 | 16.23 | 15.43 | 15.89 | 224210 |
2022-04-29 | 15.72 | 15.91 | 15.24 | 15.33 | 309602 |
2022-05-02 | 15.32 | 15.37 | 14.95 | 15.33 | 360518 |
2022-05-03 | 15.34 | 15.66 | 15.30 | 15.45 | 204809 |
2022-05-04 | 15.61 | 15.99 | 15.19 | 15.90 | 270818 |
2022-05-05 | 15.96 | 15.96 | 15.04 | 15.35 | 308023 |
2022-05-06 | 15.37 | 15.52 | 14.92 | 15.15 | 303920 |
2022-05-09 | 14.91 | 15.00 | 14.26 | 14.36 | 537683 |
2022-05-10 | 14.72 | 15.07 | 14.09 | 14.20 | 669341 |
2022-05-11 | 14.06 | 14.40 | 13.87 | 13.88 | 328071 |
2022-05-12 | 13.76 | 14.05 | 13.26 | 13.61 | 546853 |
2022-05-13 | 13.95 | 14.11 | 13.69 | 14.05 | 373454 |
2022-05-16 | 14.05 | 14.15 | 13.90 | 13.99 | 299545 |
2022-05-17 | 14.31 | 14.47 | 14.13 | 14.37 | 245674 |
2022-05-18 | 14.18 | 14.30 | 13.76 | 13.89 | 391204 |
2022-05-19 | 13.69 | 13.94 | 13.42 | 13.75 | 331601 |
2022-05-20 | 14.19 | 14.19 | 13.42 | 13.78 | 489574 |
2022-05-23 | 13.87 | 14.08 | 13.78 | 14.00 | 304314 |
2022-05-24 | 13.96 | 13.98 | 13.71 | 13.88 | 225533 |
2022-05-25 | 13.98 | 14.10 | 13.65 | 14.02 | 372434 |
2022-05-26 | 14.12 | 14.52 | 14.07 | 14.42 | 260338 |
2022-05-27 | 14.75 | 14.97 | 14.63 | 14.97 | 227828 |
2022-05-31 | 14.93 | 15.08 | 14.78 | 14.88 | 237270 |
2022-06-01 | 15.06 | 15.09 | 14.64 | 14.78 | 204556 |
2022-06-02 | 14.75 | 15.03 | 14.65 | 14.99 | 231937 |
2022-06-03 | 14.94 | 14.99 | 14.69 | 14.72 | 153296 |
2022-06-06 | 15.00 | 15.00 | 14.65 | 14.77 | 129602 |
2022-06-07 | 14.77 | 15.06 | 14.71 | 15.02 | 223382 |
2022-06-08 | 15.14 | 15.14 | 14.86 | 14.96 | 205413 |
2022-06-09 | 14.94 | 14.99 | 14.66 | 14.67 | 171931 |
2022-06-10 | 14.28 | 14.38 | 14.05 | 14.12 | 193985 |
2022-06-13 | 13.75 | 13.91 | 13.14 | 13.39 | 376220 |
2022-06-14 | 13.21 | 13.37 | 12.88 | 13.05 | 474741 |
2022-06-15 | 13.18 | 13.47 | 13.00 | 13.24 | 353881 |
2022-06-16 | 13.05 | 13.16 | 12.51 | 12.60 | 479679 |
2022-06-17 | 12.87 | 12.90 | 12.55 | 12.72 | 593765 |
2022-06-21 | 12.85 | 13.22 | 12.70 | 13.12 | 378681 |
2022-06-22 | 12.90 | 13.35 | 12.83 | 13.13 | 302243 |
2022-06-23 | 13.13 | 13.38 | 13.02 | 13.26 | 197425 |
2022-06-24 | 13.46 | 13.70 | 13.27 | 13.63 | 286135 |
2022-06-27 | 13.80 | 13.80 | 13.58 | 13.65 | 196628 |
2022-06-28 | 13.85 | 13.91 | 13.39 | 13.43 | 205361 |
2022-06-29 | 13.60 | 13.60 | 13.19 | 13.27 | 267961 |
2022-06-30 | 13.14 | 13.29 | 13.02 | 13.11 | 251767 |
2022-07-01 | 13.12 | 13.48 | 13.04 | 13.45 | 254647 |
2022-07-05 | 13.31 | 13.55 | 13.22 | 13.54 | 223658 |
2022-07-06 | 13.61 | 13.72 | 13.40 | 13.58 | 166615 |
2022-07-07 | 13.72 | 14.04 | 13.71 | 14.01 | 428479 |
2022-07-08 | 14.01 | 14.11 | 13.88 | 13.92 | 228761 |
2022-07-11 | 13.82 | 13.97 | 13.72 | 13.81 | 303883 |
2022-07-12 | 13.55 | 13.77 | 13.34 | 13.49 | 180057 |
2022-07-13 | 13.39 | 13.55 | 13.31 | 13.54 | 215526 |
2022-07-14 | 13.24 | 13.49 | 13.07 | 13.42 | 269426 |
2022-07-15 | 13.45 | 13.78 | 13.45 | 13.76 | 258837 |
2022-07-18 | 13.89 | 13.95 | 13.62 | 13.72 | 183461 |
2022-07-19 | 13.91 | 14.24 | 13.78 | 14.15 | 400044 |
2022-07-20 | 14.25 | 14.54 | 14.11 | 14.40 | 1090420 |
2022-07-21 | 14.39 | 14.55 | 14.32 | 14.52 | 209598 |
2022-07-22 | 14.55 | 14.68 | 14.37 | 14.47 | 250504 |
2022-07-25 | 14.66 | 14.66 | 14.40 | 14.47 | 213229 |
2022-07-26 | 14.37 | 14.46 | 14.17 | 14.19 | 212167 |
2022-07-27 | 14.38 | 14.75 | 14.34 | 14.69 | 301186 |
2022-07-28 | 14.73 | 15.14 | 14.65 | 15.05 | 186195 |
2022-07-29 | 15.11 | 15.37 | 15.11 | 15.34 | 200608 |
2022-08-01 | 15.34 | 15.59 | 15.29 | 15.35 | 309985 |
2022-08-02 | 15.40 | 15.65 | 15.20 | 15.40 | 192620 |
2022-08-03 | 15.40 | 15.64 | 15.35 | 15.62 | 211605 |
2022-08-04 | 15.83 | 15.83 | 15.55 | 15.62 | 177179 |
2022-08-05 | 15.60 | 15.69 | 15.39 | 15.59 | 238343 |
2022-08-08 | 15.59 | 15.86 | 15.52 | 15.62 | 223798 |
2022-08-09 | 15.49 | 15.67 | 15.25 | 15.31 | 222653 |
2022-08-10 | 15.50 | 15.73 | 15.47 | 15.67 | 264977 |
2022-08-11 | 15.70 | 15.88 | 15.49 | 15.57 | 256930 |
2022-08-12 | 15.81 | 15.81 | 15.48 | 15.53 | 335646 |
2022-08-15 | 15.50 | 15.96 | 15.48 | 15.90 | 227223 |
2022-08-16 | 15.90 | 16.00 | 15.83 | 15.84 | 180264 |
2022-08-17 | 15.74 | 15.90 | 15.60 | 15.75 | 153497 |
2022-08-18 | 15.73 | 15.95 | 15.64 | 15.94 | 222173 |
2022-08-19 | 15.93 | 15.96 | 15.62 | 15.67 | 370882 |
2022-08-22 | 15.50 | 15.59 | 15.17 | 15.27 | 168861 |
2022-08-23 | 15.34 | 15.39 | 15.10 | 15.18 | 133785 |
2022-08-24 | 15.11 | 15.39 | 15.11 | 15.29 | 145459 |
2022-08-25 | 15.26 | 15.42 | 15.21 | 15.32 | 266441 |
2022-08-26 | 15.41 | 15.47 | 14.87 | 14.92 | 183311 |
2022-08-29 | 14.86 | 14.97 | 14.71 | 14.71 | 168268 |
2022-08-30 | 14.79 | 14.84 | 14.40 | 14.71 | 228976 |
2022-08-31 | 14.78 | 14.81 | 14.57 | 14.57 | 170596 |
2022-09-01 | 14.58 | 14.64 | 14.31 | 14.64 | 197544 |
2022-09-02 | 14.74 | 14.98 | 14.49 | 14.55 | 138856 |
2022-09-06 | 14.67 | 14.70 | 14.32 | 14.47 | 155521 |
2022-09-07 | 14.48 | 14.52 | 14.30 | 14.47 | 342311 |
2022-09-08 | 14.40 | 14.57 | 14.32 | 14.52 | 191079 |
2022-09-09 | 14.54 | 14.74 | 14.52 | 14.71 | 158984 |
2022-09-12 | 14.75 | 14.98 | 14.67 | 14.89 | 165583 |
2022-09-13 | 14.78 | 14.78 | 14.20 | 14.27 | 240649 |
2022-09-14 | 14.41 | 14.44 | 14.13 | 14.25 | 128273 |
2022-09-15 | 14.18 | 14.32 | 14.03 | 14.14 | 211166 |
2022-09-16 | 13.96 | 14.03 | 13.73 | 13.93 | 190131 |
2022-09-19 | 13.85 | 14.08 | 13.76 | 14.08 | 187894 |
2022-09-20 | 14.07 | 14.25 | 13.75 | 13.89 | 349045 |
2022-09-21 | 13.89 | 14.05 | 13.60 | 13.60 | 226403 |
2022-09-22 | 13.55 | 13.60 | 13.28 | 13.35 | 265146 |
2022-09-23 | 13.12 | 13.15 | 12.55 | 12.68 | 818714 |
2022-09-26 | 12.48 | 12.71 | 12.33 | 12.45 | 418319 |
2022-09-27 | 12.48 | 12.70 | 12.30 | 12.40 | 285278 |
2022-09-28 | 12.34 | 12.76 | 12.28 | 12.62 | 352515 |
2022-09-29 | 12.46 | 12.69 | 12.19 | 12.63 | 619948 |
2022-09-30 | 12.57 | 12.73 | 12.42 | 12.50 | 340011 |
2022-10-03 | 12.56 | 12.93 | 12.39 | 12.75 | 257603 |
2022-10-04 | 13.32 | 13.44 | 13.17 | 13.32 | 338948 |
2022-10-05 | 13.25 | 13.31 | 13.05 | 13.20 | 218254 |
2022-10-06 | 13.19 | 13.33 | 13.14 | 13.16 | 168058 |
2022-10-07 | 13.01 | 13.10 | 12.68 | 12.77 | 283743 |
2022-10-10 | 12.83 | 12.86 | 12.51 | 12.59 | 170159 |
2022-10-11 | 12.42 | 12.70 | 12.35 | 12.42 | 230781 |
2022-10-12 | 12.52 | 12.55 | 12.34 | 12.35 | 170978 |
2022-10-13 | 12.10 | 12.64 | 11.98 | 12.52 | 244036 |
2022-10-14 | 12.84 | 12.84 | 12.06 | 12.20 | 215734 |
2022-10-17 | 12.49 | 12.55 | 12.42 | 12.48 | 177696 |
2022-10-18 | 12.86 | 12.88 | 12.55 | 12.67 | 174226 |
2022-10-19 | 12.56 | 12.89 | 12.48 | 12.60 | 261125 |
2022-10-20 | 12.78 | 12.95 | 12.56 | 12.75 | 412746 |
2022-10-21 | 12.74 | 13.02 | 12.60 | 12.98 | 203600 |
2022-10-24 | 12.92 | 13.23 | 12.87 | 13.18 | 182577 |
2022-10-25 | 13.38 | 13.49 | 13.26 | 13.49 | 187525 |
2022-10-26 | 13.45 | 13.56 | 13.27 | 13.44 | 224555 |
2022-10-27 | 13.61 | 13.64 | 13.28 | 13.28 | 227785 |
2022-10-28 | 13.51 | 13.75 | 13.33 | 13.70 | 313419 |
2022-10-31 | 13.70 | 13.83 | 13.64 | 13.76 | 277749 |
2022-11-01 | 14.17 | 14.17 | 13.65 | 13.70 | 223295 |
2022-11-02 | 13.83 | 13.89 | 13.30 | 13.31 | 169565 |
2022-11-03 | 13.37 | 13.37 | 13.07 | 13.10 | 240018 |
2022-11-04 | 13.26 | 13.45 | 13.11 | 13.24 | 231609 |
2022-11-07 | 13.43 | 13.55 | 13.13 | 13.55 | 213849 |
2022-11-08 | 13.62 | 13.74 | 13.37 | 13.61 | 149939 |
2022-11-09 | 13.81 | 13.81 | 13.26 | 13.36 | 163261 |
2022-11-10 | 13.92 | 13.94 | 13.65 | 13.80 | 182350 |
2022-11-11 | 13.94 | 14.34 | 13.77 | 14.20 | 283827 |
2022-11-14 | 14.11 | 14.24 | 13.90 | 13.93 | 169533 |
2022-11-15 | 14.21 | 14.30 | 14.04 | 14.28 | 193167 |
2022-11-16 | 14.18 | 14.37 | 13.87 | 13.99 | 168444 |
2022-11-17 | 13.94 | 14.11 | 13.82 | 14.02 | 224069 |
2022-11-18 | 14.35 | 14.72 | 14.01 | 14.07 | 362097 |
2022-11-21 | 14.01 | 14.18 | 13.94 | 14.03 | 176697 |
2022-11-22 | 14.03 | 14.45 | 14.03 | 14.30 | 286038 |
2022-11-23 | 14.36 | 14.50 | 14.21 | 14.30 | 247036 |
2022-11-25 | 14.20 | 14.40 | 14.12 | 14.26 | 78385 |
2022-11-28 | 14.20 | 14.35 | 13.95 | 14.07 | 200182 |
2022-11-29 | 14.19 | 14.19 | 13.96 | 14.00 | 142223 |
2022-11-30 | 14.10 | 14.40 | 13.95 | 14.40 | 344987 |
2022-12-01 | 14.45 | 14.73 | 14.33 | 14.58 | 184315 |
2022-12-02 | 14.57 | 14.66 | 14.32 | 14.62 | 155147 |
2022-12-05 | 14.58 | 14.60 | 14.08 | 14.22 | 182207 |
2022-12-06 | 14.04 | 14.41 | 13.86 | 14.01 | 257884 |
2022-12-07 | 14.11 | 14.26 | 13.95 | 14.01 | 244832 |
2022-12-08 | 14.14 | 14.27 | 14.03 | 14.11 | 196140 |
2022-12-09 | 13.89 | 14.08 | 13.81 | 13.83 | 117560 |
2022-12-12 | 13.82 | 14.03 | 13.76 | 14.02 | 178768 |
2022-12-13 | 14.46 | 14.50 | 13.88 | 14.09 | 280488 |
2022-12-14 | 13.98 | 14.40 | 13.80 | 14.02 | 239165 |
2022-12-15 | 13.98 | 14.39 | 13.46 | 13.73 | 264846 |
2022-12-16 | 13.58 | 13.66 | 13.34 | 13.52 | 247697 |
2022-12-19 | 13.70 | 13.70 | 13.42 | 13.50 | 383653 |
2022-12-20 | 13.54 | 13.66 | 13.38 | 13.40 | 302741 |
2022-12-21 | 13.40 | 13.61 | 13.40 | 13.43 | 319546 |
2022-12-22 | 13.37 | 13.49 | 13.17 | 13.41 | 250504 |
2022-12-23 | 13.28 | 13.44 | 13.18 | 13.36 | 268581 |
2022-12-27 | 13.39 | 13.39 | 13.09 | 13.17 | 273632 |
2022-12-28 | 13.20 | 13.31 | 12.90 | 12.94 | 329383 |
2022-12-29 | 12.86 | 13.14 | 12.86 | 12.99 | 267679 |
2022-12-30 | 12.92 | 13.42 | 12.86 | 13.42 | 384433 |
2023-01-03 | 13.50 | 13.62 | 13.13 | 13.24 | 214190 |
2023-01-04 | 13.24 | 13.42 | 13.16 | 13.27 | 187831 |
2023-01-05 | 13.11 | 13.26 | 13.03 | 13.12 | 179055 |
2023-01-06 | 13.21 | 13.40 | 13.13 | 13.36 | 225749 |
2023-01-09 | 13.39 | 13.75 | 13.38 | 13.41 | 212613 |
2023-01-10 | 13.46 | 13.60 | 13.36 | 13.59 | 243300 |
2023-01-11 | 13.73 | 13.99 | 13.60 | 13.76 | 187456 |
2023-01-12 | 13.81 | 14.08 | 13.70 | 14.00 | 236101 |
2023-01-13 | 14.00 | 14.17 | 13.94 | 14.00 | 379215 |
2023-01-17 | 13.88 | 14.16 | 13.88 | 13.99 | 301297 |
2023-01-18 | 13.95 | 14.18 | 13.81 | 13.81 | 192284 |
2023-01-19 | 13.68 | 13.92 | 13.65 | 13.69 | 177206 |
2023-01-20 | 13.75 | 13.86 | 13.62 | 13.86 | 221768 |
2023-01-23 | 13.82 | 14.21 | 13.77 | 14.09 | 257870 |
2023-01-24 | 14.04 | 14.25 | 14.04 | 14.22 | 216736 |
2023-01-25 | 14.17 | 14.23 | 13.93 | 14.16 | 195164 |
2023-01-26 | 14.21 | 14.40 | 14.11 | 14.36 | 163823 |
2023-01-27 | 14.50 | 14.50 | 14.27 | 14.28 | 269531 |
2023-01-30 | 14.08 | 14.33 | 14.08 | 14.23 | 172526 |
2023-01-31 | 14.23 | 14.40 | 13.84 | 14.39 | 173357 |
2023-02-01 | 14.35 | 14.72 | 14.32 | 14.56 | 188871 |
2023-02-02 | 14.97 | 14.97 | 14.72 | 14.91 | 219103 |
2023-02-03 | 14.69 | 14.93 | 14.69 | 14.76 | 141019 |
2023-02-06 | 14.71 | 14.72 | 14.56 | 14.62 | 188491 |
2023-02-07 | 14.58 | 14.87 | 14.56 | 14.84 | 262206 |
2023-02-08 | 14.84 | 14.95 | 14.58 | 14.77 | 202074 |
2023-02-09 | 14.89 | 14.95 | 14.57 | 14.60 | 168194 |
2023-02-10 | 14.44 | 14.78 | 14.33 | 14.58 | 265997 |
2023-02-13 | 14.60 | 14.75 | 14.52 | 14.60 | 210643 |
2023-02-14 | 14.60 | 14.86 | 14.54 | 14.69 | 149510 |
2023-02-15 | 14.62 | 14.64 | 14.49 | 14.60 | 166443 |
2023-02-16 | 14.41 | 14.64 | 14.40 | 14.49 | 217909 |
2023-02-17 | 14.56 | 14.65 | 14.28 | 14.35 | 485016 |
2023-02-21 | 14.25 | 14.34 | 14.03 | 14.03 | 218766 |
2023-02-22 | 13.99 | 14.16 | 13.90 | 13.99 | 140537 |
2023-02-23 | 14.21 | 14.21 | 13.89 | 14.07 | 187028 |
2023-02-24 | 14.02 | 14.10 | 13.88 | 13.97 | 267189 |
2023-02-27 | 14.08 | 14.18 | 13.95 | 14.00 | 167597 |
2023-02-28 | 13.93 | 14.04 | 13.92 | 13.92 | 198272 |
2023-03-01 | 13.72 | 13.96 | 13.72 | 13.80 | 239398 |
2023-03-02 | 13.78 | 14.12 | 13.77 | 14.04 | 209481 |
2023-03-03 | 14.20 | 14.40 | 14.08 | 14.37 | 229653 |
2023-03-06 | 14.42 | 14.50 | 14.33 | 14.33 | 149838 |
2023-03-07 | 14.29 | 14.35 | 14.06 | 14.11 | 143599 |
2023-03-08 | 14.11 | 14.20 | 14.00 | 14.11 | 116495 |
2023-03-09 | 14.08 | 14.22 | 13.66 | 13.72 | 186790 |
2023-03-10 | 13.73 | 13.78 | 13.35 | 13.47 | 142523 |
2023-03-13 | 13.50 | 13.60 | 13.16 | 13.18 | 257733 |
2023-03-14 | 13.34 | 13.49 | 13.20 | 13.38 | 250065 |
2023-03-15 | 13.11 | 13.21 | 12.97 | 13.15 | 207498 |
2023-03-16 | 13.02 | 13.46 | 13.02 | 13.37 | 178394 |
2023-03-17 | 13.40 | 13.45 | 13.18 | 13.28 | 204104 |
2023-03-20 | 13.45 | 13.76 | 13.30 | 13.49 | 358621 |
2023-03-21 | 13.60 | 13.71 | 13.53 | 13.58 | 149381 |
2023-03-22 | 13.60 | 13.79 | 13.47 | 13.47 | 204240 |
2023-03-23 | 13.65 | 13.73 | 13.32 | 13.47 | 238915 |
2023-03-24 | 13.45 | 13.49 | 13.29 | 13.49 | 177051 |
2023-03-27 | 13.33 | 13.60 | 13.33 | 13.56 | 253470 |
2023-03-28 | 13.42 | 13.50 | 13.32 | 13.43 | 178556 |
2023-03-29 | 13.47 | 13.65 | 13.47 | 13.62 | 170539 |
2023-03-30 | 13.64 | 13.81 | 13.64 | 13.76 | 189417 |
2023-03-31 | 13.77 | 14.04 | 13.72 | 14.00 | 160122 |
2023-04-03 | 14.03 | 14.09 | 13.91 | 14.07 | 197459 |
2023-04-04 | 14.05 | 14.09 | 13.84 | 13.90 | 193426 |
2023-04-05 | 13.80 | 13.90 | 13.70 | 13.74 | 191659 |
2023-04-06 | 13.85 | 13.99 | 13.74 | 13.82 | 184505 |
2023-04-10 | 13.93 | 13.93 | 13.74 | 13.90 | 230912 |
2023-04-11 | 14.03 | 14.06 | 13.88 | 13.92 | 204821 |
2023-04-12 | 14.11 | 14.14 | 13.83 | 13.89 | 168635 |
2023-04-13 | 13.79 | 14.04 | 13.75 | 13.99 | 109663 |
2023-04-14 | 13.98 | 14.06 | 13.85 | 13.97 | 127769 |
2023-04-17 | 14.07 | 14.07 | 13.87 | 13.95 | 160438 |
2023-04-18 | 13.96 | 14.04 | 13.90 | 13.97 | 211511 |
2023-04-19 | 13.88 | 14.00 | 13.88 | 13.99 | 161409 |
2023-04-20 | 14.09 | 14.14 | 13.91 | 14.01 | 329572 |
2023-04-21 | 14.04 | 14.06 | 13.94 | 14.03 | 107350 |
2023-04-24 | 14.05 | 14.10 | 13.90 | 13.96 | 168412 |
2023-04-25 | 13.86 | 13.88 | 13.62 | 13.69 | 184570 |
2023-04-26 | 13.72 | 13.76 | 13.59 | 13.66 | 117089 |
2023-04-27 | 13.73 | 13.83 | 13.68 | 13.80 | 177352 |
2023-04-28 | 13.76 | 13.94 | 13.61 | 13.76 | 500646 |
2023-05-01 | 13.79 | 13.90 | 13.76 | 13.85 | 263917 |
2023-05-02 | 13.86 | 13.86 | 13.52 | 13.64 | 213837 |
2023-05-03 | 13.66 | 13.77 | 13.55 | 13.57 | 161986 |
2023-05-04 | 13.46 | 13.49 | 13.26 | 13.38 | 268602 |
2023-05-05 | 13.48 | 13.73 | 13.47 | 13.71 | 219753 |
2023-05-08 | 13.75 | 13.76 | 13.52 | 13.69 | 194977 |
2023-05-09 | 13.81 | 13.81 | 13.57 | 13.62 | 235962 |
2023-05-10 | 13.83 | 13.83 | 13.56 | 13.67 | 153552 |
2023-05-11 | 13.55 | 13.57 | 13.47 | 13.56 | 148486 |
2023-05-12 | 13.56 | 13.64 | 13.43 | 13.54 | 123746 |
2023-05-15 | 13.44 | 13.54 | 13.33 | 13.48 | 278936 |
2023-05-16 | 13.38 | 13.47 | 13.37 | 13.39 | 165850 |
2023-05-17 | 13.50 | 13.60 | 13.35 | 13.57 | 225502 |
2023-05-18 | 13.74 | 13.77 | 13.53 | 13.76 | 347292 |
2023-05-19 | 13.82 | 13.88 | 13.66 | 13.72 | 328325 |
2023-05-22 | 13.76 | 13.82 | 13.66 | 13.67 | 192307 |
2023-05-23 | 13.64 | 13.66 | 13.40 | 13.42 | 267989 |
2023-05-24 | 13.44 | 13.47 | 13.25 | 13.29 | 184328 |
2023-05-25 | 13.41 | 13.47 | 13.32 | 13.42 | 172025 |
2023-05-26 | 13.48 | 13.67 | 13.42 | 13.66 | 133879 |
2023-05-30 | 13.81 | 13.87 | 13.64 | 13.71 | 220528 |
2023-05-31 | 13.69 | 13.78 | 13.51 | 13.62 | 186925 |
2023-06-01 | 13.75 | 13.83 | 13.60 | 13.76 | 231587 |
2023-06-02 | 13.87 | 14.06 | 13.87 | 14.04 | 206704 |
2023-06-05 | 14.13 | 14.13 | 13.99 | 14.03 | 163633 |
2023-06-06 | 14.05 | 14.15 | 13.92 | 14.15 | 186641 |
2023-06-07 | 14.25 | 14.26 | 14.07 | 14.09 | 184024 |
2023-06-08 | 14.06 | 14.27 | 14.06 | 14.25 | 208419 |
2023-06-09 | 14.15 | 14.24 | 14.12 | 14.16 | 110555 |
2023-06-12 | 14.25 | 14.26 | 14.16 | 14.23 | 173927 |
2023-06-13 | 14.31 | 14.43 | 14.27 | 14.36 | 158775 |
2023-06-14 | 14.35 | 14.48 | 14.24 | 14.37 | 170818 |
2023-06-15 | 14.31 | 14.66 | 14.31 | 14.60 | 232487 |
2023-06-16 | 14.85 | 14.92 | 14.53 | 14.57 | 389336 |
2023-06-20 | 14.49 | 14.60 | 14.42 | 14.56 | 226394 |
2023-06-21 | 14.59 | 14.60 | 14.48 | 14.51 | 240284 |
2023-06-22 | 14.46 | 14.57 | 14.46 | 14.54 | 194380 |
2023-06-23 | 14.50 | 14.50 | 14.36 | 14.42 | 163744 |
2023-06-26 | 14.38 | 14.51 | 14.25 | 14.26 | 221654 |
2023-06-27 | 14.39 | 14.45 | 14.28 | 14.39 | 192947 |
2023-06-28 | 14.42 | 14.52 | 14.39 | 14.51 | 117967 |
2023-06-29 | 14.39 | 14.60 | 14.39 | 14.51 | 140038 |
2023-06-30 | 14.70 | 14.79 | 14.69 | 14.75 | 143455 |
2023-07-03 | 14.75 | 14.89 | 14.75 | 14.86 | 94115 |
2023-07-05 | 14.85 | 14.89 | 14.75 | 14.81 | 147807 |
2023-07-06 | 14.68 | 14.71 | 14.51 | 14.64 | 194356 |
2023-07-07 | 14.61 | 14.70 | 14.51 | 14.51 | 221881 |
2023-07-10 | 14.57 | 14.61 | 14.44 | 14.55 | 264861 |
2023-07-11 | 14.53 | 14.68 | 14.48 | 14.67 | 201456 |
2023-07-12 | 14.85 | 14.95 | 14.82 | 14.92 | 170259 |
2023-07-13 | 14.81 | 15.00 | 14.81 | 14.85 | 193372 |
2023-07-14 | 14.82 | 14.95 | 14.82 | 14.85 | 184473 |
2023-07-17 | 14.85 | 14.98 | 14.85 | 14.94 | 177911 |
2023-07-18 | 14.94 | 15.19 | 14.91 | 15.17 | 227676 |
2023-07-19 | 15.37 | 15.37 | 15.18 | 15.28 | 240474 |
2023-07-20 | 15.33 | 15.43 | 15.11 | 15.18 | 429472 |
2023-07-21 | 15.20 | 15.33 | 14.96 | 15.05 | 263322 |
2023-07-24 | 15.12 | 15.26 | 15.04 | 15.06 | 190584 |
2023-07-25 | 15.10 | 15.25 | 15.09 | 15.12 | 121051 |
2023-07-26 | 15.12 | 15.13 | 14.91 | 15.00 | 254766 |
2023-07-27 | 15.04 | 15.23 | 14.90 | 14.96 | 177600 |
2023-07-28 | 15.03 | 15.24 | 15.01 | 15.23 | 114489 |
2023-07-31 | 15.23 | 15.33 | 15.22 | 15.24 | 150169 |
2023-08-01 | 15.22 | 15.33 | 15.19 | 15.28 | 159557 |
2023-08-02 | 15.25 | 15.25 | 14.78 | 14.85 | 266078 |
2023-08-03 | 14.80 | 14.86 | 14.68 | 14.79 | 193358 |
2023-08-04 | 14.95 | 14.95 | 14.74 | 14.79 | 169311 |
2023-08-07 | 14.77 | 15.08 | 14.77 | 15.05 | 192167 |
2023-08-08 | 14.96 | 15.14 | 14.94 | 15.11 | 221642 |
2023-08-09 | 15.11 | 15.20 | 15.00 | 15.06 | 137052 |
2023-08-10 | 15.05 | 15.15 | 14.91 | 14.96 | 110651 |
2023-08-11 | 14.96 | 15.00 | 14.66 | 14.69 | 191810 |
2023-08-14 | 14.69 | 14.79 | 14.69 | 14.78 | 140904 |
2023-08-15 | 14.77 | 14.79 | 14.57 | 14.62 | 148532 |
2023-08-16 | 14.62 | 14.67 | 14.53 | 14.58 | 168652 |
2023-08-17 | 14.75 | 14.75 | 14.38 | 14.42 | 406841 |
2023-08-18 | 14.25 | 14.41 | 14.23 | 14.33 | 216388 |
2023-08-21 | 14.33 | 14.39 | 14.22 | 14.35 | 167488 |
2023-08-22 | 14.34 | 14.44 | 14.24 | 14.28 | 242910 |
2023-08-23 | 14.29 | 14.46 | 14.28 | 14.45 | 141259 |
2023-08-24 | 14.54 | 14.57 | 14.21 | 14.22 | 158359 |
2023-08-25 | 14.21 | 14.35 | 14.16 | 14.28 | 132565 |
2023-08-28 | 14.45 | 14.48 | 14.27 | 14.35 | 153447 |
2023-08-29 | 14.35 | 14.79 | 14.35 | 14.76 | 262036 |
2023-08-30 | 14.72 | 14.99 | 14.72 | 14.89 | 199328 |
2023-08-31 | 14.94 | 15.03 | 14.84 | 14.87 | 168129 |
2023-09-01 | 15.05 | 15.14 | 14.80 | 14.94 | 124072 |
2023-09-05 | 14.90 | 14.97 | 14.77 | 14.87 | 127069 |
2023-09-06 | 14.92 | 14.99 | 14.68 | 14.76 | 150688 |
2023-09-07 | 14.66 | 14.78 | 14.65 | 14.75 | 150554 |
2023-09-08 | 14.72 | 14.87 | 14.72 | 14.82 | 135968 |
2023-09-11 | 14.75 | 14.75 | 14.75 | 14.75 | 504 |
2023-09-12 | 14.75 | 14.80 | 14.63 | 14.67 | 110472 |
2023-09-13 | 14.74 | 14.76 | 14.54 | 14.58 | 167645 |
2023-09-14 | 14.75 | 14.75 | 14.41 | 14.50 | 183822 |
2023-09-15 | 14.61 | 14.61 | 14.39 | 14.55 | 200820 |
2023-09-18 | 14.68 | 14.88 | 14.57 | 14.88 | 384348 |
2023-09-19 | 14.79 | 14.87 | 14.72 | 14.74 | 201864 |
2023-09-20 | 14.76 | 14.88 | 14.65 | 14.65 | 162350 |
2023-09-21 | 14.45 | 14.59 | 14.39 | 14.42 | 206590 |
2023-09-22 | 14.37 | 14.62 | 14.37 | 14.49 | 184973 |
2023-09-25 | 14.38 | 14.44 | 14.29 | 14.30 | 132473 |
2023-09-26 | 14.23 | 14.29 | 14.03 | 14.05 | 206495 |
2023-09-27 | 14.06 | 14.15 | 13.96 | 14.05 | 173508 |
2023-09-28 | 13.96 | 14.22 | 13.95 | 14.19 | 184826 |
2023-09-29 | 14.22 | 14.33 | 14.00 | 14.07 | 180769 |
2023-10-02 | 13.99 | 14.12 | 13.96 | 14.03 | 167769 |
2023-10-03 | 13.95 | 14.06 | 13.74 | 13.76 | 225081 |
2023-10-04 | 13.76 | 13.82 | 13.67 | 13.75 | 182216 |
2023-10-05 | 13.86 | 13.99 | 13.59 | 13.80 | 259267 |
2023-10-06 | 13.94 | 14.07 | 13.75 | 13.95 | 234341 |
2023-10-09 | 13.96 | 14.05 | 13.85 | 14.04 | 117616 |
2023-10-10 | 13.98 | 14.15 | 13.98 | 13.99 | 186101 |
2023-10-11 | 14.01 | 14.12 | 13.89 | 14.06 | 270245 |
2023-10-12 | 13.96 | 14.01 | 13.78 | 13.82 | 149838 |
2023-10-13 | 13.79 | 13.94 | 13.70 | 13.72 | 138835 |
2023-10-16 | 13.76 | 13.89 | 13.76 | 13.81 | 172154 |
2023-10-17 | 13.76 | 13.84 | 13.70 | 13.80 | 168971 |
2023-10-18 | 13.71 | 13.78 | 13.50 | 13.63 | 323777 |
2023-10-19 | 13.72 | 13.79 | 13.46 | 13.54 | 351266 |
2023-10-20 | 13.49 | 13.52 | 13.29 | 13.31 | 413769 |
2023-10-23 | 13.28 | 13.47 | 13.14 | 13.18 | 320444 |
2023-10-24 | 13.18 | 13.45 | 13.10 | 13.23 | 269995 |
2023-10-25 | 13.23 | 13.23 | 12.88 | 12.90 | 247080 |
2023-10-26 | 12.91 | 12.97 | 12.53 | 12.63 | 476592 |
2023-10-27 | 12.69 | 12.77 | 12.50 | 12.54 | 244162 |
2023-10-30 | 12.70 | 12.78 | 12.61 | 12.70 | 275469 |
2023-10-31 | 12.78 | 12.87 | 12.71 | 12.83 | 197147 |
2023-11-01 | 12.84 | 13.08 | 12.84 | 13.06 | 173090 |
2023-11-02 | 13.29 | 13.57 | 13.25 | 13.50 | 258435 |
2023-11-03 | 13.69 | 13.78 | 13.61 | 13.75 | 291713 |
2023-11-06 | 13.85 | 13.85 | 13.60 | 13.62 | 251990 |
2023-11-07 | 13.48 | 13.70 | 13.40 | 13.63 | 227017 |
2023-11-08 | 13.69 | 13.69 | 13.50 | 13.53 | 281678 |
2023-11-09 | 13.51 | 13.57 | 13.28 | 13.31 | 291778 |
2023-11-10 | 13.31 | 13.55 | 13.31 | 13.55 | 251691 |
2023-11-13 | 13.42 | 13.54 | 13.42 | 13.49 | 166836 |
2023-11-14 | 13.59 | 13.85 | 13.59 | 13.70 | 281023 |
2023-11-15 | 13.79 | 13.85 | 13.69 | 13.80 | 245234 |
2023-11-16 | 13.71 | 13.80 | 13.70 | 13.74 | 212122 |
2023-11-17 | 13.74 | 13.80 | 13.73 | 13.78 | 198433 |
2023-11-20 | 13.94 | 14.02 | 13.82 | 14.00 | 395178 |
2023-11-21 | 13.91 | 14.10 | 13.91 | 14.08 | 261435 |
2023-11-22 | 14.11 | 14.24 | 14.11 | 14.21 | 280270 |
2023-11-24 | 14.19 | 14.22 | 14.14 | 14.15 | 55290 |
2023-11-27 | 14.10 | 14.25 | 14.03 | 14.22 | 218595 |
2023-11-28 | 14.13 | 14.29 | 14.11 | 14.21 | 233246 |
2023-11-29 | 14.24 | 14.41 | 14.24 | 14.39 | 379386 |
2023-11-30 | 14.38 | 14.45 | 14.30 | 14.44 | 212624 |
2023-12-01 | 14.38 | 14.62 | 14.35 | 14.52 | 289508 |
2023-12-04 | 14.35 | 14.45 | 14.21 | 14.31 | 192997 |
2023-12-05 | 14.22 | 14.36 | 14.18 | 14.29 | 187852 |
2023-12-06 | 14.32 | 14.40 | 14.10 | 14.16 | 281667 |
2023-12-07 | 14.25 | 14.29 | 14.15 | 14.19 | 198508 |
2023-12-08 | 14.20 | 14.39 | 14.15 | 14.35 | 191088 |
2023-12-11 | 14.30 | 14.31 | 14.16 | 14.22 | 230763 |
2023-12-12 | 14.21 | 14.24 | 14.16 | 14.20 | 240210 |
2023-12-13 | 14.20 | 14.58 | 14.20 | 14.53 | 342003 |
2023-12-14 | 14.63 | 14.76 | 14.53 | 14.62 | 372557 |
2023-12-15 | 14.66 | 14.72 | 14.56 | 14.63 | 251542 |
2023-12-18 | 14.78 | 14.86 | 14.67 | 14.75 | 398265 |
2023-12-19 | 14.72 | 14.97 | 14.72 | 14.95 | 311558 |
2023-12-20 | 14.95 | 15.11 | 14.70 | 14.72 | 396859 |
2023-12-21 | 14.76 | 14.90 | 14.70 | 14.88 | 229767 |
2023-12-22 | 14.90 | 15.03 | 14.76 | 14.87 | 273572 |
2023-12-26 | 14.91 | 15.07 | 14.91 | 15.04 | 195052 |
2023-12-27 | 15.16 | 15.23 | 14.97 | 15.17 | 244272 |
2023-12-28 | 15.10 | 15.13 | 14.99 | 15.05 | 181695 |
2023-12-29 | 15.05 | 15.05 | 14.84 | 14.87 | 224013 |
2024-01-02 | 14.79 | 14.85 | 14.64 | 14.72 | 162746 |
2024-01-03 | 14.62 | 14.66 | 14.52 | 14.53 | 173949 |
2024-01-04 | 14.49 | 14.69 | 14.49 | 14.58 | 199106 |
2024-01-05 | 14.49 | 14.68 | 14.49 | 14.64 | 188206 |
2024-01-08 | 14.67 | 14.95 | 14.65 | 14.95 | 195858 |
2024-01-09 | 14.84 | 15.00 | 14.76 | 14.91 | 189179 |
2024-01-10 | 14.96 | 15.04 | 14.91 | 15.03 | 251395 |
2024-01-11 | 15.17 | 15.17 | 14.94 | 15.11 | 450036 |
2024-01-12 | 15.15 | 15.19 | 14.95 | 15.11 | 160183 |
2024-01-16 | 14.96 | 15.11 | 14.96 | 15.03 | 243859 |
2024-01-17 | 14.95 | 15.02 | 14.78 | 14.93 | 156697 |
2024-01-18 | 14.97 | 15.10 | 14.93 | 15.04 | 253128 |
2024-01-19 | 15.05 | 15.14 | 14.96 | 15.08 | 291691 |
2024-01-22 | 15.16 | 15.25 | 15.15 | 15.23 | 232263 |
2024-01-23 | 15.17 | 15.27 | 15.15 | 15.27 | 201674 |
2024-01-24 | 15.34 | 15.49 | 15.24 | 15.40 | 208904 |
2024-01-25 | 15.41 | 15.54 | 15.38 | 15.40 | 210852 |
2024-01-26 | 15.40 | 15.42 | 15.31 | 15.39 | 183957 |
2024-01-29 | 15.49 | 15.59 | 15.40 | 15.58 | 191667 |
2024-01-30 | 15.56 | 15.71 | 15.54 | 15.63 | 319888 |
2024-01-31 | 15.64 | 15.67 | 15.44 | 15.46 | 204342 |
2024-02-01 | 15.45 | 15.65 | 15.45 | 15.62 | 214451 |
2024-02-02 | 15.66 | 15.77 | 15.60 | 15.64 | 204279 |
2024-02-05 | 15.57 | 15.59 | 15.41 | 15.56 | 241505 |
2024-02-06 | 15.56 | 15.70 | 15.53 | 15.59 | 268108 |
2024-02-07 | 15.59 | 15.78 | 15.59 | 15.72 | 270741 |
2024-02-08 | 15.74 | 15.79 | 15.67 | 15.77 | 198311 |
2024-02-09 | 15.67 | 15.77 | 15.67 | 15.74 | 196145 |
2024-02-12 | 15.79 | 15.90 | 15.74 | 15.76 | 223046 |
2024-02-13 | 15.56 | 15.63 | 15.41 | 15.53 | 228130 |
2024-02-14 | 15.65 | 15.69 | 15.55 | 15.68 | 238637 |
2024-02-15 | 15.74 | 15.78 | 15.68 | 15.72 | 185037 |
2024-02-16 | 15.72 | 15.78 | 15.60 | 15.68 | 270922 |
2024-02-20 | 15.77 | 15.77 | 15.56 | 15.60 | 389577 |
2024-02-21 | 15.54 | 15.69 | 15.53 | 15.64 | 252450 |
2024-02-22 | 15.76 | 15.95 | 15.61 | 15.86 | 326946 |
2024-02-23 | 15.93 | 15.99 | 15.88 | 15.94 | 214141 |
2024-02-26 | 15.96 | 15.96 | 15.80 | 15.83 | 196924 |
2024-02-27 | 15.81 | 15.87 | 15.77 | 15.84 | 165749 |
2024-02-28 | 15.84 | 15.85 | 15.78 | 15.84 | 140612 |
2024-02-29 | 15.84 | 15.95 | 15.83 | 15.93 | 170850 |
2024-03-01 | 15.97 | 16.03 | 15.91 | 15.99 | 237022 |
2024-03-04 | 15.93 | 16.06 | 15.93 | 16.01 | 250415 |
2024-03-05 | 16.00 | 16.00 | 15.81 | 15.90 | 188005 |
2024-03-06 | 15.94 | 16.22 | 15.94 | 16.03 | 262411 |
2024-03-07 | 16.15 | 16.26 | 16.06 | 16.09 | 213884 |
2024-03-08 | 16.09 | 16.22 | 16.01 | 16.02 | 201188 |
2024-03-11 | 16.03 | 16.12 | 15.96 | 16.08 | 140822 |
2024-03-12 | 16.16 | 16.20 | 16.00 | 16.19 | 201190 |
2024-03-13 | 16.11 | 16.18 | 16.07 | 16.13 | 182903 |
2024-03-14 | 16.21 | 16.21 | 15.90 | 15.97 | 175338 |
2024-03-15 | 15.89 | 15.96 | 15.83 | 15.83 | 128332 |
2024-03-18 | 15.86 | 16.04 | 15.86 | 15.94 | 149813 |
2024-03-19 | 15.89 | 16.11 | 15.89 | 16.00 | 168314 |
2024-03-20 | 16.00 | 16.28 | 15.99 | 16.27 | 219165 |
2024-03-21 | 16.45 | 16.45 | 16.32 | 16.36 | 370725 |
2024-03-22 | 16.32 | 16.42 | 16.30 | 16.39 | 241367 |
2024-03-25 | 16.30 | 16.43 | 16.29 | 16.33 | 237446 |
2024-03-26 | 16.32 | 16.40 | 16.30 | 16.30 | 106548 |
2024-03-27 | 16.36 | 16.38 | 16.27 | 16.33 | 155714 |
2024-03-28 | 16.33 | 16.43 | 16.33 | 16.37 | 182616 |
2024-04-01 | 16.26 | 16.40 | 16.26 | 16.35 | 225896 |
2024-04-02 | 16.09 | 16.23 | 16.08 | 16.23 | 161157 |
2024-04-03 | 16.19 | 16.31 | 16.19 | 16.28 | 159106 |
2024-04-04 | 16.30 | 16.41 | 16.06 | 16.11 | 221193 |
2024-04-05 | 16.13 | 16.23 | 16.07 | 16.14 | 249793 |
2024-04-08 | 16.21 | 16.33 | 16.17 | 16.22 | 213593 |
2024-04-09 | 16.34 | 16.34 | 16.10 | 16.25 | 201824 |
2024-04-10 | 16.20 | 16.20 | 16.06 | 16.12 | 204508 |
2024-04-11 | 16.05 | 16.22 | 16.04 | 16.18 | 191436 |
2024-04-12 | 16.04 | 16.13 | 15.80 | 15.83 | 166057 |
2024-04-15 | 15.90 | 16.00 | 15.54 | 15.56 | 241044 |
2024-04-16 | 15.60 | 15.67 | 15.53 | 15.56 | 209481 |
2024-04-17 | 15.57 | 15.67 | 15.43 | 15.43 | 227059 |
2024-04-18 | 15.51 | 15.60 | 15.39 | 15.47 | 210115 |
2024-04-19 | 15.59 | 15.62 | 15.22 | 15.29 | 431605 |
2024-04-22 | 15.36 | 15.56 | 15.31 | 15.55 | 156308 |
2024-04-23 | 15.64 | 15.90 | 15.64 | 15.77 | 258384 |
2024-04-24 | 15.84 | 15.86 | 15.69 | 15.76 | 132678 |
2024-04-25 | 15.61 | 15.72 | 15.50 | 15.64 | 152970 |
2024-04-26 | 15.77 | 15.87 | 15.73 | 15.79 | 210856 |
2024-04-29 | 15.88 | 15.89 | 15.74 | 15.76 | 153581 |
2024-04-30 | 15.89 | 15.89 | 15.54 | 15.56 | 263942 |
2024-05-01 | 15.72 | 15.75 | 15.50 | 15.54 | 228862 |
2024-05-02 | 15.68 | 15.74 | 15.52 | 15.71 | 114398 |
2024-05-03 | 15.80 | 15.95 | 15.73 | 15.86 | 185732 |
2024-05-06 | 15.92 | 16.01 | 15.89 | 16.00 | 191345 |
2024-05-07 | 16.04 | 16.14 | 16.02 | 16.10 | 128789 |
2024-05-08 | 16.01 | 16.09 | 15.96 | 16.03 | 186909 |
2024-05-09 | 16.09 | 16.14 | 16.01 | 16.13 | 172670 |
2024-05-10 | 16.11 | 16.19 | 16.09 | 16.16 | 152288 |
2024-05-13 | 16.10 | 16.13 | 15.98 | 16.01 | 164996 |
2024-05-14 | 16.07 | 16.19 | 16.07 | 16.19 | 225593 |
2024-05-15 | 16.23 | 16.28 | 16.10 | 16.25 | 219596 |
2024-05-16 | 16.25 | 16.32 | 16.21 | 16.27 | 155163 |
2024-05-17 | 16.24 | 16.34 | 16.22 | 16.26 | 160029 |
2024-05-20 | 16.31 | 16.39 | 16.27 | 16.34 | 231786 |
2024-05-21 | 16.41 | 16.44 | 16.31 | 16.44 | 321381 |
2024-05-22 | 16.41 | 16.50 | 16.32 | 16.44 | 211864 |
2024-05-23 | 16.45 | 16.53 | 16.25 | 16.28 | 223223 |
2024-05-24 | 16.22 | 16.49 | 16.22 | 16.46 | 173166 |
2024-05-28 | 16.48 | 16.50 | 16.36 | 16.40 | 157914 |
2024-05-29 | 16.10 | 16.27 | 16.07 | 16.15 | 142088 |
2024-05-30 | 16.16 | 16.26 | 16.12 | 16.19 | 131841 |
2024-05-31 | 16.19 | 16.33 | 15.98 | 16.23 | 157754 |
2024-06-03 | 16.36 | 16.37 | 16.18 | 16.27 | 143193 |
2024-06-04 | 16.30 | 16.37 | 16.22 | 16.33 | 111378 |
2024-06-05 | 16.36 | 16.49 | 16.35 | 16.49 | 129332 |
2024-06-06 | 16.49 | 16.67 | 16.44 | 16.59 | 194846 |
2024-06-07 | 16.55 | 16.66 | 16.50 | 16.56 | 121081 |
2024-06-10 | 16.53 | 16.68 | 16.52 | 16.58 | 116030 |
2024-06-11 | 16.52 | 16.69 | 16.51 | 16.66 | 111970 |
2024-06-12 | 16.81 | 16.93 | 16.71 | 16.75 | 170743 |
2024-06-13 | 16.89 | 16.89 | 16.71 | 16.79 | 146245 |
2024-06-14 | 16.64 | 16.77 | 16.58 | 16.77 | 183330 |
2024-06-17 | 16.69 | 16.85 | 16.69 | 16.83 | 195004 |
2024-06-18 | 16.84 | 16.94 | 16.80 | 16.92 | 208994 |
2024-06-20 | 17.08 | 17.08 | 16.80 | 16.86 | 313002 |
2024-06-21 | 16.86 | 16.90 | 16.77 | 16.89 | 194556 |
2024-06-24 | 16.85 | 16.92 | 16.73 | 16.77 | 258939 |
2024-06-25 | 16.89 | 16.90 | 16.75 | 16.84 | 137722 |
2024-06-26 | 16.87 | 16.87 | 16.78 | 16.85 | 111943 |
2024-06-27 | 16.90 | 16.99 | 16.84 | 16.92 | 132360 |
2024-06-28 | 16.97 | 17.00 | 16.79 | 16.84 | 173218 |
2024-07-01 | 16.84 | 16.96 | 16.78 | 16.82 | 177074 |
2024-07-02 | 16.88 | 16.97 | 16.84 | 16.96 | 147655 |
2024-07-03 | 16.96 | 17.10 | 16.96 | 17.08 | 70297 |
2024-07-05 | 17.08 | 17.21 | 17.02 | 17.21 | 115607 |
2024-07-08 | 17.21 | 17.25 | 17.11 | 17.22 | 225979 |
2024-07-09 | 17.31 | 17.31 | 17.12 | 17.24 | 185263 |
2024-07-10 | 17.25 | 17.57 | 17.23 | 17.51 | 393272 |
2024-07-11 | 17.40 | 17.61 | 17.28 | 17.35 | 186898 |
2024-07-12 | 17.26 | 17.39 | 17.23 | 17.23 | 131312 |
2024-07-15 | 17.23 | 17.33 | 17.20 | 17.21 | 201918 |
2024-07-16 | 17.22 | 17.36 | 17.22 | 17.34 | 136085 |
2024-07-17 | 17.15 | 17.25 | 17.11 | 17.14 | 154153 |
2024-07-18 | 17.11 | 17.17 | 16.86 | 16.97 | 216922 |
2024-07-19 | 17.07 | 17.34 | 16.95 | 17.02 | 296808 |
2024-07-22 | 17.04 | 17.14 | 16.93 | 17.06 | 153615 |
2024-07-23 | 17.10 | 17.24 | 16.99 | 17.17 | 150510 |
2024-07-24 | 17.09 | 17.17 | 16.86 | 16.88 | 210241 |
2024-07-25 | 16.86 | 16.96 | 16.68 | 16.71 | 168076 |
2024-07-26 | 16.74 | 16.84 | 16.65 | 16.72 | 118968 |
2024-07-29 | 16.77 | 16.85 | 16.69 | 16.75 | 125902 |
2024-07-30 | 16.87 | 16.87 | 16.57 | 16.65 | 159398 |
2024-07-31 | 16.90 | 16.95 | 16.67 | 16.82 | 185853 |
2024-08-01 | 16.96 | 17.01 | 16.49 | 16.64 | 302580 |
2024-08-02 | 16.35 | 16.67 | 16.14 | 16.32 | 224844 |
2024-08-05 | 15.45 | 15.83 | 15.30 | 15.71 | 401398 |
2024-08-06 | 15.70 | 16.07 | 15.68 | 15.86 | 255294 |
2024-08-07 | 15.94 | 16.12 | 15.80 | 15.80 | 174136 |
2024-08-08 | 16.02 | 16.14 | 15.88 | 16.08 | 193421 |
2024-08-09 | 15.93 | 16.13 | 15.87 | 16.02 | 202994 |
2024-08-12 | 15.93 | 16.25 | 15.93 | 16.09 | 283556 |
2024-08-13 | 16.21 | 16.44 | 16.11 | 16.35 | 172575 |
2024-08-14 | 16.36 | 16.46 | 16.30 | 16.37 | 102500 |
2024-08-15 | 16.54 | 16.76 | 16.48 | 16.76 | 142041 |
2024-08-16 | 16.81 | 16.91 | 16.66 | 16.87 | 324617 |
2024-08-19 | 16.83 | 17.03 | 16.79 | 16.98 | 207246 |
2024-08-20 | 16.98 | 17.10 | 16.82 | 16.99 | 103660 |
2024-08-21 | 16.97 | 17.09 | 16.93 | 17.07 | 122896 |
2024-08-22 | 17.09 | 17.12 | 16.79 | 16.80 | 204149 |
2024-08-23 | 16.84 | 17.08 | 16.83 | 17.03 | 120165 |
2024-08-26 | 17.05 | 17.14 | 16.94 | 16.99 | 163955 |
2024-08-27 | 16.99 | 17.10 | 16.91 | 17.03 | 116532 |
2024-08-28 | 17.08 | 17.09 | 16.77 | 16.91 | 178561 |
2024-08-29 | 17.10 | 17.11 | 16.82 | 16.88 | 207267 |
2024-08-30 | 16.92 | 17.02 | 16.82 | 17.02 | 130031 |
2024-09-03 | 17.00 | 17.00 | 16.58 | 16.67 | 212055 |
2024-09-04 | 16.60 | 16.80 | 16.54 | 16.65 | 153432 |
2024-09-05 | 16.64 | 16.77 | 16.45 | 16.62 | 131087 |
2024-09-06 | 16.58 | 16.65 | 16.25 | 16.25 | 151961 |
2024-09-09 | 16.43 | 16.49 | 16.30 | 16.44 | 172183 |
2024-09-10 | 16.51 | 16.55 | 16.33 | 16.54 | 133129 |
2024-09-11 | 16.54 | 16.72 | 16.30 | 16.72 | 144204 |
2024-09-12 | 16.89 | 16.90 | 16.70 | 16.88 | 128814 |
2024-09-13 | 16.87 | 16.92 | 16.73 | 16.84 | 124217 |
2024-09-16 | 16.79 | 16.89 | 16.74 | 16.84 | 180855 |
2024-09-17 | 16.84 | 17.08 | 16.84 | 16.97 | 265627 |
2024-09-18 | 17.10 | 17.19 | 16.88 | 16.95 | 403797 |
2024-09-19 | 17.13 | 17.29 | 17.12 | 17.19 | 195125 |
2024-09-20 | 17.21 | 17.22 | 17.00 | 17.09 | 192666 |
2024-09-23 | 17.19 | 17.28 | 17.13 | 17.27 | 134295 |
2024-09-24 | 17.24 | 17.32 | 17.18 | 17.29 | 180868 |
2024-09-25 | 17.25 | 17.28 | 17.15 | 17.21 | 155285 |
2024-09-26 | 17.28 | 17.36 | 17.18 | 17.26 | 178640 |
2024-09-27 | 17.26 | 17.30 | 17.20 | 17.27 | 134734 |
2024-09-30 | 17.25 | 17.35 | 17.18 | 17.35 | 209274 |
2024-10-01 | 17.27 | 17.35 | 17.06 | 17.14 | 288904 |
2024-10-02 | 17.07 | 17.27 | 17.07 | 17.23 | 179314 |
2024-10-03 | 17.04 | 17.19 | 16.91 | 17.15 | 158908 |
2024-10-04 | 17.21 | 17.33 | 17.16 | 17.33 | 186457 |
2024-10-07 | 17.47 | 17.48 | 17.23 | 17.28 | 201204 |
2024-10-08 | 17.43 | 17.44 | 17.31 | 17.38 | 170656 |
2024-10-09 | 17.38 | 17.55 | 17.35 | 17.54 | 155590 |
2024-10-10 | 17.58 | 17.60 | 17.50 | 17.59 | 162319 |
2024-10-11 | 17.59 | 17.65 | 17.54 | 17.62 | 189655 |
2024-10-14 | 17.68 | 17.81 | 17.65 | 17.79 | 167518 |
2024-10-15 | 17.82 | 17.82 | 17.55 | 17.60 | 166589 |
2024-10-16 | 17.56 | 17.63 | 17.53 | 17.56 | 151473 |
2024-10-17 | 17.71 | 17.71 | 17.50 | 17.53 | 158993 |
2024-10-18 | 17.53 | 17.63 | 17.51 | 17.62 | 148284 |
2024-10-21 | 17.60 | 17.69 | 17.50 | 17.69 | 198875 |
2024-10-22 | 17.75 | 17.81 | 17.60 | 17.71 | 387456 |
2024-10-23 | 17.69 | 17.70 | 17.45 | 17.54 | 221326 |
2024-10-24 | 17.64 | 17.64 | 17.49 | 17.57 | 170726 |
2024-10-25 | 17.79 | 17.83 | 17.49 | 17.60 | 208150 |
2024-10-28 | 17.72 | 17.77 | 17.58 | 17.63 | 169247 |
2024-10-29 | 17.66 | 17.68 | 17.58 | 17.65 | 123260 |
2024-10-30 | 17.65 | 17.71 | 17.61 | 17.61 | 148483 |
2024-10-31 | 17.60 | 17.60 | 17.30 | 17.32 | 280034 |
2024-11-01 | 17.39 | 17.48 | 17.21 | 17.27 | 198977 |
2024-11-04 | 17.33 | 17.33 | 17.16 | 17.26 | 150253 |
2024-11-05 | 17.37 | 17.45 | 17.29 | 17.45 | 152251 |
2024-11-06 | 17.79 | 17.88 | 17.73 | 17.88 | 284508 |
2024-11-07 | 17.97 | 18.13 | 17.95 | 18.13 | 192444 |
2024-11-08 | 18.14 | 18.21 | 18.09 | 18.15 | 198194 |
2024-11-11 | 18.19 | 18.26 | 18.16 | 18.19 | 194691 |
2024-11-12 | 18.23 | 18.24 | 18.01 | 18.17 | 196315 |
2024-11-13 | 18.07 | 18.17 | 17.99 | 18.05 | 190726 |
2024-11-14 | 18.14 | 18.18 | 17.81 | 17.87 | 240027 |
2024-11-15 | 17.75 | 17.86 | 17.51 | 17.64 | 267160 |
2024-11-18 | 17.65 | 17.80 | 17.63 | 17.66 | 223780 |
2024-11-19 | 17.70 | 17.84 | 17.55 | 17.83 | 326476 |
2024-11-20 | 17.91 | 17.91 | 17.67 | 17.80 | 363016 |
2024-11-21 | 17.80 | 18.00 | 17.74 | 17.93 | 333020 |
2024-11-22 | 17.92 | 18.03 | 17.89 | 18.01 | 143799 |
2024-11-25 | 18.07 | 18.16 | 17.99 | 18.01 | 241561 |
2024-11-26 | 18.01 | 18.16 | 18.00 | 18.06 | 211345 |
2024-11-27 | 18.05 | 18.14 | 17.96 | 18.05 | 133089 |
2024-11-29 | 18.09 | 18.15 | 17.98 | 18.14 | 64140 |
2024-12-02 | 18.07 | 18.23 | 18.06 | 18.21 | 173674 |
2024-12-03 | 18.24 | 18.30 | 18.17 | 18.28 | 241256 |
2024-12-04 | 18.40 | 18.42 | 18.22 | 18.37 | 192152 |
2024-12-05 | 18.32 | 18.40 | 18.28 | 18.36 | 180115 |
2024-12-06 | 18.50 | 18.52 | 18.37 | 18.44 | 161725 |
2024-12-09 | 18.51 | 18.52 | 18.33 | 18.34 | 131936 |
2024-12-10 | 18.34 | 18.37 | 18.22 | 18.24 | 136795 |
2024-12-11 | 18.38 | 18.48 | 18.34 | 18.40 | 169048 |
2024-12-12 | 18.40 | 18.41 | 18.26 | 18.31 | 200186 |
2024-12-13 | 18.28 | 18.31 | 18.13 | 18.18 | 159876 |
2024-12-16 | 18.24 | 18.28 | 18.19 | 18.25 | 190164 |
2024-12-17 | 18.17 | 18.23 | 18.07 | 18.11 | 142815 |
2024-12-18 | 18.10 | 18.21 | 17.60 | 17.63 | 214154 |
2024-12-19 | 17.86 | 17.86 | 17.54 | 17.56 | 369051 |
2024-12-20 | 17.56 | 17.92 | 17.56 | 17.86 | 256964 |
2024-12-23 | 17.90 | 18.00 | 17.80 | 17.98 | 172012 |
2024-12-24 | 18.06 | 18.19 | 17.98 | 18.19 | 62661 |
2024-12-26 | 18.14 | 18.27 | 18.04 | 18.24 | 112953 |
2024-12-27 | 18.23 | 18.23 | 17.90 | 18.01 | 110542 |
2024-12-30 | 17.70 | 17.97 | 17.56 | 17.75 | 136702 |
2024-12-31 | 17.78 | 17.83 | 17.65 | 17.71 | 73479 |
2025-01-02 | 17.79 | 17.84 | 17.45 | 17.56 | 160634 |
2025-01-03 | 17.73 | 17.93 | 17.62 | 17.79 | 116664 |
2025-01-06 | 17.98 | 18.10 | 17.87 | 17.92 | 124812 |
2025-01-07 | 18.03 | 18.04 | 17.61 | 17.70 | 160871 |
2025-01-08 | 17.82 | 17.88 | 17.56 | 17.73 | 252875 |
2025-01-10 | 17.70 | 17.70 | 17.44 | 17.54 | 382295 |
2025-01-13 | 17.40 | 17.56 | 17.28 | 17.54 | 205420 |
2025-01-14 | 17.71 | 17.82 | 17.43 | 17.57 | 231208 |
2025-01-15 | 17.80 | 18.00 | 17.70 | 17.95 | 255743 |
2025-01-16 | 17.97 | 18.04 | 17.91 | 17.94 | 163153 |
2025-01-17 | 18.12 | 18.19 | 18.04 | 18.14 | 192850 |
2025-01-21 | 18.24 | 18.31 | 18.17 | 18.31 | 181254 |
2025-01-22 | 18.43 | 18.49 | 18.24 | 18.45 | 208038 |
2025-01-23 | 18.26 | 18.50 | 18.26 | 18.50 | 218796 |
2025-01-24 | 18.54 | 18.55 | 18.33 | 18.44 | 140800 |
2025-01-27 | 18.11 | 18.20 | 18.01 | 18.16 | 159819 |
2025-01-28 | 18.20 | 18.29 | 18.09 | 18.27 | 125687 |
2025-01-29 | 18.31 | 18.32 | 18.10 | 18.26 | 203254 |
2025-01-30 | 18.32 | 18.43 | 18.23 | 18.35 | 130987 |
2025-01-31 | 18.48 | 18.55 | 18.20 | 18.26 | 186679 |
2025-02-03 | 18.01 | 18.27 | 18.01 | 18.15 | 189271 |
2025-02-04 | 18.20 | 18.30 | 18.13 | 18.26 | 187457 |
2025-02-05 | 18.30 | 18.38 | 18.21 | 18.34 | 140646 |
2025-02-06 | 18.45 | 18.45 | 18.27 | 18.40 | 195798 |
2025-02-07 | 18.48 | 18.48 | 18.22 | 18.26 | 166835 |
2025-02-10 | 18.30 | 18.36 | 18.24 | 18.28 | 189724 |
2025-02-11 | 18.26 | 18.35 | 18.23 | 18.35 | 217167 |
2025-02-12 | 18.17 | 18.32 | 18.07 | 18.24 | 169030 |
2025-02-13 | 18.13 | 18.32 | 18.09 | 18.32 | 138505 |
2025-02-14 | 18.35 | 18.40 | 18.17 | 18.38 | 140520 |
2025-02-18 | 18.45 | 18.54 | 18.28 | 18.36 | 172355 |
2025-02-19 | 18.23 | 18.34 | 18.18 | 18.33 | 201441 |
2025-02-20 | 18.35 | 18.36 | 18.14 | 18.29 | 230531 |
2025-02-21 | 18.38 | 18.38 | 17.95 | 17.98 | 342141 |
2025-02-24 | 18.00 | 18.08 | 17.71 | 17.79 | 606824 |
2025-02-25 | 17.77 | 17.86 | 17.44 | 17.60 | 296687 |
2025-02-26 | 17.59 | 17.77 | 17.46 | 17.55 | 196805 |
2025-02-27 | 17.64 | 17.77 | 17.31 | 17.33 | 227307 |
2025-02-28 | 17.35 | 17.53 | 17.20 | 17.53 | 136033 |
2025-03-03 | 17.51 | 17.68 | 17.08 | 17.20 | 261294 |
2025-03-04 | 17.10 | 17.24 | 16.85 | 17.04 | 228611 |
2025-03-05 | 17.01 | 17.20 | 16.84 | 17.12 | 298739 |
2025-03-06 | 16.91 | 17.09 | 16.62 | 16.74 | 261211 |
2025-03-07 | 16.81 | 16.84 | 16.44 | 16.76 | 257807 |
2025-03-10 | 16.64 | 16.67 | 16.14 | 16.25 | 702673 |
2025-03-11 | 16.19 | 16.33 | 16.00 | 16.13 | 367106 |
2025-03-12 | 16.35 | 16.52 | 16.15 | 16.31 | 196725 |
2025-03-13 | 16.35 | 16.35 | 15.93 | 15.97 | 234199 |
2025-03-14 | 16.10 | 16.31 | 16.05 | 16.29 | 228228 |
2025-03-17 | 16.29 | 16.60 | 16.29 | 16.45 | 160387 |
2025-03-18 | 16.43 | 16.55 | 16.27 | 16.35 | 104500 |
2025-03-19 | 16.29 | 16.58 | 16.10 | 16.55 | 245064 |
2025-03-20 | 16.56 | 16.68 | 16.40 | 16.57 | 387876 |
2025-03-21 | 16.50 | 16.64 | 16.40 | 16.59 | 189913 |
2025-03-24 | 16.80 | 16.86 | 16.72 | 16.78 | 219202 |
2025-03-25 | 16.97 | 16.98 | 16.82 | 16.92 | 158819 |
2025-03-26 | 16.84 | 16.90 | 16.62 | 16.65 | 128456 |
2025-03-27 | 16.55 | 16.68 | 16.46 | 16.56 | 163132 |
2025-03-28 | 16.49 | 16.49 | 16.20 | 16.27 | 215245 |
2025-03-31 | 16.01 | 16.21 | 15.84 | 16.18 | 266705 |
2025-04-01 | 16.07 | 16.35 | 16.03 | 16.25 | 150934 |
2025-04-02 | 16.16 | 16.45 | 16.16 | 16.42 | 146902 |
2025-04-03 | 15.97 | 16.06 | 15.58 | 15.58 | 357889 |
2025-04-04 | 15.10 | 15.24 | 14.21 | 14.24 | 860048 |
2025-04-07 | 13.28 | 14.76 | 13.11 | 13.86 | 663061 |
2025-04-08 | 14.50 | 14.70 | 13.68 | 13.91 | 541680 |
2025-04-09 | 13.89 | 15.35 | 13.67 | 15.30 | 517613 |
2025-04-10 | 15.20 | 15.20 | 14.50 | 14.83 | 342242 |
2025-04-11 | 14.83 | 15.45 | 14.70 | 14.99 | 163686 |
2025-04-14 | 15.26 | 15.38 | 15.05 | 15.25 | 187376 |
2025-04-15 | 15.30 | 15.39 | 15.12 | 15.22 | 163703 |
2025-04-16 | 15.20 | 15.22 | 14.75 | 14.95 | 183755 |
2025-04-17 | 15.08 | 15.20 | 14.82 | 14.96 | 222832 |
2025-04-21 | 14.96 | 14.96 | 14.45 | 14.64 | 460482 |
2025-04-22 | 14.65 | 15.06 | 14.65 | 15.00 | 289544 |
2025-04-23 | 15.35 | 15.58 | 15.13 | 15.23 | 278367 |
2025-04-24 | 15.33 | 15.72 | 15.26 | 15.72 | 253199 |
2025-04-25 | 15.62 | 15.97 | 15.58 | 15.97 | 140088 |
2025-04-28 | 16.07 | 16.08 | 15.65 | 15.83 | 127072 |
2025-04-29 | 15.87 | 16.10 | 15.85 | 16.02 | 171309 |
2025-04-30 | 15.82 | 16.06 | 15.69 | 16.05 | 214641 |
2025-05-01 | 16.25 | 16.37 | 16.07 | 16.27 | 182662 |
2025-05-02 | 16.45 | 16.49 | 16.04 | 16.41 | 247410 |
2025-05-05 | 16.31 | 16.54 | 16.26 | 16.48 | 147591 |
2025-05-06 | 16.38 | 16.40 | 16.13 | 16.27 | 213045 |
2025-05-07 | 16.36 | 16.40 | 16.17 | 16.29 | 167411 |
2025-05-08 | 16.39 | 16.55 | 16.29 | 16.46 | 279470 |
2025-05-09 | 16.74 | 16.74 | 16.24 | 16.48 | 143266 |
2025-05-12 | 16.90 | 16.99 | 16.71 | 16.98 | 173593 |
2025-05-13 | 16.90 | 17.17 | 16.90 | 17.16 | 176754 |
2025-05-14 | 17.19 | 17.24 | 17.05 | 17.18 | 125597 |
2025-05-15 | 17.18 | 17.25 | 17.05 | 17.20 | 114094 |
2025-05-16 | 17.12 | 17.28 | 17.10 | 17.22 | 167740 |
2025-05-19 | 17.07 | 17.32 | 17.05 | 17.32 | 250696 |
2025-05-20 | 17.37 | 17.38 | 17.17 | 17.33 | 399185 |
2025-05-21 | 17.29 | 17.33 | 17.05 | 17.05 | 299273 |
2025-05-22 | 17.03 | 17.20 | 16.95 | 16.98 | 160535 |
2025-05-23 | 16.90 | 16.98 | 16.81 | 16.90 | 149014 |
2025-05-27 | 17.20 | 17.24 | 17.03 | 17.24 | 182634 |
2025-05-28 | 17.32 | 17.35 | 17.11 | 17.15 | 118791 |
2025-05-29 | 17.22 | 17.30 | 17.14 | 17.24 | 165384 |
2025-05-30 | 17.25 | 17.29 | 17.08 | 17.28 | 103323 |
2025-06-02 | 17.28 | 17.35 | 17.15 | 17.32 | 125047 |
2025-06-03 | 17.34 | 17.49 | 17.23 | 17.41 | 142004 |
2025-06-04 | 17.41 | 17.55 | 17.41 | 17.46 | 173441 |
2025-06-05 | 17.53 | 17.64 | 17.37 | 17.46 | 186683 |
2025-06-06 | 17.65 | 17.70 | 17.47 | 17.54 | 205896 |
2025-06-09 | 17.58 | 17.69 | 17.54 | 17.57 | 136383 |
2025-06-10 | 17.57 | 17.70 | 17.57 | 17.67 | 174702 |
2025-06-11 | 17.70 | 17.71 | 17.52 | 17.62 | 138296 |
2025-06-12 | 17.53 | 17.62 | 17.46 | 17.59 | 151354 |
2025-06-13 | 17.37 | 17.60 | 17.34 | 17.38 | 144661 |
2025-06-16 | 17.47 | 17.59 | 17.43 | 17.54 | 99906 |
2025-06-17 | 17.43 | 17.55 | 17.34 | 17.39 | 174565 |
2025-06-18 | 17.38 | 17.54 | 17.33 | 17.43 | 173574 |
2025-06-20 | 17.61 | 17.64 | 17.27 | 17.33 | 288125 |
2025-06-23 | 17.36 | 17.63 | 17.33 | 17.58 | 234073 |
2025-06-24 | 17.67 | 17.88 | 17.56 | 17.79 | 218641 |
2025-06-25 | 17.89 | 17.98 | 17.81 | 17.87 | 158039 |
2025-06-26 | 17.90 | 18.04 | 17.85 | 17.98 | 165322 |
2025-06-27 | 18.01 | 18.16 | 17.98 | 18.15 | 165425 |
2025-06-30 | 18.21 | 18.27 | 18.14 | 18.24 | 146765 |
2025-07-01 | 18.07 | 18.38 | 18.07 | 18.31 | 164438 |
2025-07-02 | 18.31 | 18.40 | 18.17 | 18.23 | 170279 |
2025-07-03 | 18.23 | 18.47 | 18.23 | 18.44 | 127074 |
2025-07-07 | 18.33 | 18.39 | 18.18 | 18.25 | 201792 |
2025-07-08 | 18.26 | 18.36 | 18.16 | 18.22 | 169995 |
2025-07-09 | 18.23 | 18.32 | 18.15 | 18.29 | 240675 |
2025-07-10 | 18.34 | 18.35 | 18.18 | 18.34 | 176602 |
2025-07-11 | 18.31 | 18.32 | 18.20 | 18.28 | 181413 |
2025-07-14 | 18.11 | 18.28 | 18.08 | 18.19 | 142017 |
2025-07-15 | 18.28 | 18.32 | 18.15 | 18.19 | 134649 |
2025-07-16 | 18.18 | 18.30 | 18.04 | 18.20 | 116633 |
2025-07-17 | 18.21 | 18.32 | 18.19 | 18.28 | 158239 |
2025-07-18 | 18.34 | 18.38 | 18.23 | 18.34 | 192131 |
2025-07-21 | 18.44 | 18.58 | 18.34 | 18.39 | 351643 |
2025-07-22 | 18.35 | 18.43 | 18.31 | 18.36 | 189206 |
2025-07-23 | 18.27 | 18.45 | 18.27 | 18.40 | 209068 |
2025-07-24 | 18.45 | 18.52 | 18.40 | 18.47 | 119154 |
2025-07-25 | 18.46 | 18.60 | 18.44 | 18.55 | 128602 |
2025-07-28 | 18.57 | 18.62 | 18.44 | 18.55 | 211900 |
2025-07-29 | 18.59 | 18.61 | 18.30 | 18.35 | 314840 |
2025-07-30 | 18.40 | 18.55 | 18.25 | 18.35 | 313644 |
2025-07-31 | 18.44 | 18.56 | 18.30 | 18.34 | 207215 |
2025-08-01 | 18.25 | 18.25 | 17.94 | 18.02 | 281793 |
2025-08-04 | 18.02 | 18.20 | 17.96 | 18.18 | 179279 |
2025-08-05 | 18.20 | 18.30 | 18.07 | 18.11 | 154850 |
2025-08-06 | 18.11 | 18.27 | 18.08 | 18.23 | 144572 |
2025-08-07 | 18.35 | 18.47 | 18.14 | 18.25 | 270520 |
2025-08-08 | 18.24 | 18.37 | 18.22 | 18.31 | 155246 |