(April 7, 2025)
52-Week Low
(January 3, 2025)
52-Week High
(June 24, 2008)
All-Time High
(June 30, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2003-02-03 | 17.00 | 17.00 | 16.00 | 16.00 | 3200 |
2003-02-04 | 16.00 | 16.00 | 15.10 | 15.10 | 3200 |
2003-02-05 | 14.90 | 14.90 | 14.25 | 14.30 | 10600 |
2003-02-06 | 14.15 | 14.25 | 12.55 | 13.00 | 41200 |
2003-02-07 | 13.00 | 13.50 | 13.00 | 13.43 | 9700 |
2003-02-10 | 13.60 | 13.92 | 13.59 | 13.62 | 29300 |
2003-02-11 | 13.70 | 13.80 | 13.69 | 13.72 | 24000 |
2003-02-12 | 13.72 | 13.76 | 13.40 | 13.75 | 49300 |
2003-02-13 | 13.69 | 14.33 | 13.61 | 14.33 | 23100 |
2003-02-14 | 14.23 | 14.74 | 13.76 | 14.23 | 23500 |
2003-02-18 | 14.00 | 14.22 | 13.79 | 13.85 | 9000 |
2003-02-19 | 14.01 | 14.02 | 13.32 | 13.67 | 10900 |
2003-02-20 | 13.50 | 14.25 | 13.50 | 14.10 | 36800 |
2003-02-21 | 14.30 | 14.51 | 14.05 | 14.32 | 29600 |
2003-02-24 | 14.49 | 14.95 | 14.39 | 14.79 | 24500 |
2003-02-25 | 14.74 | 15.47 | 14.60 | 14.61 | 67200 |
2003-02-26 | 14.70 | 15.10 | 14.10 | 15.00 | 31700 |
2003-02-27 | 15.05 | 15.25 | 14.71 | 14.96 | 17600 |
2003-02-28 | 14.91 | 14.91 | 14.67 | 14.70 | 26600 |
2003-03-03 | 14.77 | 15.17 | 14.52 | 14.52 | 12700 |
2003-03-04 | 14.87 | 14.87 | 14.51 | 14.61 | 14500 |
2003-03-05 | 14.60 | 14.98 | 14.50 | 14.96 | 36700 |
2003-03-06 | 14.81 | 14.81 | 14.75 | 14.80 | 5000 |
2003-03-07 | 14.70 | 14.97 | 14.50 | 14.80 | 7000 |
2003-03-10 | 14.60 | 15.00 | 14.60 | 14.90 | 5200 |
2003-03-11 | 14.90 | 15.00 | 14.65 | 14.99 | 7700 |
2003-03-12 | 14.65 | 14.75 | 14.64 | 14.65 | 3000 |
2003-03-13 | 14.95 | 14.95 | 14.50 | 14.50 | 1500 |
2003-03-14 | 14.50 | 14.53 | 14.30 | 14.42 | 3900 |
2003-03-17 | 14.50 | 14.50 | 14.10 | 14.41 | 3600 |
2003-03-18 | 14.40 | 14.44 | 14.03 | 14.44 | 16100 |
2003-03-19 | 14.17 | 14.50 | 14.17 | 14.50 | 5100 |
2003-03-20 | 14.50 | 14.50 | 14.25 | 14.25 | 1900 |
2003-03-21 | 14.11 | 14.60 | 14.11 | 14.23 | 4600 |
2003-03-24 | 14.11 | 14.14 | 14.11 | 14.14 | 600 |
2003-03-25 | 14.35 | 14.35 | 14.35 | 14.35 | 2100 |
2003-03-26 | 14.29 | 14.35 | 13.90 | 13.90 | 11700 |
2003-03-27 | 13.90 | 14.12 | 13.70 | 13.90 | 4000 |
2003-03-28 | 13.90 | 14.08 | 13.90 | 14.00 | 7000 |
2003-03-31 | 13.80 | 14.35 | 13.80 | 14.35 | 2600 |
2003-04-01 | 14.39 | 14.90 | 14.25 | 14.30 | 4900 |
2003-04-02 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
2003-04-03 | 14.30 | 14.65 | 14.30 | 14.30 | 4200 |
2003-04-04 | 14.30 | 14.60 | 14.30 | 14.60 | 200 |
2003-04-07 | 14.30 | 14.75 | 14.30 | 14.70 | 2600 |
2003-04-08 | 14.40 | 14.43 | 14.40 | 14.40 | 700 |
2003-04-09 | 14.40 | 14.71 | 14.40 | 14.71 | 6400 |
2003-04-10 | 14.75 | 15.00 | 14.67 | 15.00 | 22100 |
2003-04-11 | 15.00 | 15.00 | 14.72 | 14.99 | 14400 |
2003-04-14 | 15.00 | 15.20 | 14.95 | 15.09 | 14400 |
2003-04-15 | 15.20 | 15.20 | 15.19 | 15.20 | 5700 |
2003-04-16 | 15.20 | 15.40 | 14.51 | 15.02 | 17700 |
2003-04-17 | 15.24 | 15.33 | 15.13 | 15.25 | 51700 |
2003-04-21 | 15.44 | 16.24 | 15.30 | 15.60 | 75400 |
2003-04-22 | 15.80 | 15.80 | 15.50 | 15.55 | 16700 |
2003-04-23 | 15.45 | 15.55 | 14.67 | 15.19 | 47400 |
2003-04-24 | 15.19 | 16.24 | 15.04 | 15.04 | 8000 |
2003-04-25 | 15.02 | 15.25 | 14.91 | 15.25 | 1900 |
2003-04-28 | 16.72 | 16.72 | 15.24 | 15.35 | 11500 |
2003-04-29 | 15.11 | 15.50 | 15.11 | 15.40 | 9500 |
2003-04-30 | 15.50 | 15.52 | 14.80 | 15.52 | 5200 |
2003-05-01 | 15.70 | 16.16 | 15.63 | 16.01 | 12800 |
2003-05-02 | 15.85 | 16.41 | 15.51 | 16.40 | 32700 |
2003-05-05 | 16.60 | 16.60 | 15.65 | 15.68 | 1700 |
2003-05-06 | 15.53 | 16.50 | 15.52 | 15.95 | 10100 |
2003-05-07 | 15.75 | 15.98 | 15.75 | 15.90 | 9200 |
2003-05-08 | 16.95 | 16.95 | 15.51 | 16.03 | 11500 |
2003-05-09 | 16.22 | 16.22 | 16.05 | 16.05 | 7400 |
2003-05-12 | 15.63 | 16.30 | 15.63 | 16.23 | 5800 |
2003-05-13 | 16.10 | 16.20 | 16.00 | 16.10 | 2700 |
2003-05-14 | 16.24 | 16.50 | 16.20 | 16.40 | 32300 |
2003-05-15 | 16.49 | 16.59 | 16.39 | 16.41 | 13400 |
2003-05-16 | 16.20 | 16.45 | 16.00 | 16.44 | 10000 |
2003-05-19 | 16.40 | 16.74 | 16.34 | 16.51 | 27200 |
2003-05-20 | 16.44 | 16.87 | 16.44 | 16.76 | 16800 |
2003-05-21 | 16.60 | 17.05 | 16.55 | 16.85 | 14500 |
2003-05-22 | 17.05 | 17.50 | 17.04 | 17.15 | 17500 |
2003-05-23 | 17.04 | 17.49 | 17.04 | 17.30 | 12900 |
2003-05-27 | 17.30 | 17.84 | 17.30 | 17.50 | 30200 |
2003-05-28 | 17.49 | 17.74 | 17.30 | 17.56 | 9300 |
2003-05-29 | 17.36 | 18.00 | 17.36 | 17.76 | 20000 |
2003-05-30 | 18.00 | 18.25 | 18.00 | 18.00 | 18300 |
2003-06-02 | 18.13 | 18.16 | 17.75 | 18.13 | 11800 |
2003-06-03 | 18.13 | 18.13 | 17.75 | 17.99 | 6400 |
2003-06-04 | 17.99 | 18.25 | 17.99 | 18.04 | 12500 |
2003-06-05 | 18.04 | 18.25 | 17.54 | 18.02 | 15300 |
2003-06-06 | 18.25 | 19.54 | 18.20 | 18.99 | 11800 |
2003-06-09 | 19.01 | 19.01 | 18.77 | 18.88 | 4000 |
2003-06-10 | 18.88 | 19.49 | 18.41 | 19.00 | 11000 |
2003-06-11 | 19.10 | 19.23 | 18.00 | 18.10 | 51000 |
2003-06-12 | 18.25 | 18.55 | 17.50 | 17.77 | 37400 |
2003-06-13 | 17.85 | 17.85 | 16.52 | 17.36 | 41100 |
2003-06-16 | 17.25 | 17.77 | 17.25 | 17.55 | 7200 |
2003-06-17 | 17.52 | 17.52 | 17.15 | 17.35 | 13700 |
2003-06-18 | 18.65 | 18.65 | 17.25 | 18.04 | 7000 |
2003-06-19 | 17.92 | 17.99 | 17.57 | 17.62 | 1800 |
2003-06-20 | 17.55 | 17.99 | 17.55 | 17.95 | 2300 |
2003-06-23 | 17.99 | 18.18 | 17.95 | 18.18 | 6400 |
2003-06-24 | 18.10 | 18.48 | 18.00 | 18.06 | 10000 |
2003-06-25 | 18.15 | 18.25 | 18.15 | 18.20 | 5000 |
2003-06-26 | 18.09 | 18.09 | 18.00 | 18.00 | 900 |
2003-06-27 | 17.95 | 17.95 | 17.53 | 17.53 | 1900 |
2003-06-30 | 17.52 | 17.90 | 17.26 | 17.57 | 6400 |
2003-07-01 | 17.38 | 17.38 | 17.26 | 17.28 | 4500 |
2003-07-02 | 17.26 | 17.50 | 17.26 | 17.41 | 7300 |
2003-07-07 | 17.50 | 17.69 | 17.26 | 17.69 | 34400 |
2003-07-08 | 17.40 | 17.43 | 17.23 | 17.23 | 17600 |
2003-07-09 | 17.26 | 17.46 | 17.26 | 17.40 | 18400 |
2003-07-10 | 17.50 | 17.50 | 17.28 | 17.34 | 4600 |
2003-07-11 | 17.27 | 17.42 | 17.25 | 17.30 | 8300 |
2003-07-14 | 17.34 | 17.50 | 17.34 | 17.40 | 4400 |
2003-07-15 | 17.50 | 17.55 | 17.05 | 17.05 | 29000 |
2003-07-16 | 17.28 | 17.40 | 16.70 | 16.95 | 10900 |
2003-07-17 | 17.05 | 17.89 | 17.05 | 17.30 | 34500 |
2003-07-18 | 17.99 | 17.99 | 17.39 | 17.42 | 12600 |
2003-07-21 | 17.75 | 17.75 | 17.62 | 17.70 | 10700 |
2003-07-22 | 18.01 | 18.01 | 17.69 | 17.75 | 20000 |
2003-07-23 | 18.20 | 18.20 | 17.55 | 18.05 | 21000 |
2003-07-24 | 18.20 | 18.20 | 17.59 | 17.64 | 14100 |
2003-07-25 | 17.70 | 17.91 | 17.58 | 17.65 | 6200 |
2003-07-28 | 17.90 | 18.10 | 17.80 | 17.80 | 7300 |
2003-07-29 | 17.90 | 17.90 | 17.80 | 17.85 | 4300 |
2003-07-30 | 17.85 | 18.39 | 17.85 | 18.09 | 9800 |
2003-07-31 | 18.10 | 18.24 | 17.80 | 18.00 | 7900 |
2003-08-01 | 18.00 | 18.00 | 17.50 | 17.94 | 2300 |
2003-08-04 | 18.40 | 18.40 | 17.50 | 18.02 | 4200 |
2003-08-05 | 17.83 | 17.99 | 17.30 | 17.99 | 2200 |
2003-08-06 | 17.51 | 17.99 | 17.31 | 17.31 | 3300 |
2003-08-07 | 17.30 | 17.60 | 17.30 | 17.60 | 3000 |
2003-08-08 | 17.59 | 17.60 | 17.31 | 17.55 | 7400 |
2003-08-11 | 17.16 | 17.79 | 17.16 | 17.68 | 3800 |
2003-08-12 | 17.99 | 18.10 | 17.43 | 17.66 | 10700 |
2003-08-13 | 17.56 | 17.86 | 17.56 | 17.75 | 1900 |
2003-08-14 | 17.86 | 18.00 | 17.68 | 17.70 | 4100 |
2003-08-15 | 17.60 | 17.60 | 17.60 | 17.60 | 300 |
2003-08-18 | 17.60 | 18.00 | 17.51 | 17.51 | 8500 |
2003-08-19 | 17.99 | 18.00 | 17.59 | 17.59 | 1900 |
2003-08-20 | 17.99 | 18.20 | 17.66 | 18.00 | 8500 |
2003-08-21 | 18.00 | 18.00 | 17.40 | 17.53 | 18300 |
2003-08-22 | 17.53 | 17.60 | 17.25 | 17.60 | 6000 |
2003-08-25 | 17.60 | 17.64 | 17.50 | 17.64 | 4100 |
2003-08-26 | 17.51 | 17.99 | 17.30 | 17.30 | 4700 |
2003-08-27 | 17.40 | 18.00 | 17.33 | 17.40 | 3800 |
2003-08-28 | 17.80 | 17.83 | 17.31 | 17.83 | 9500 |
2003-08-29 | 18.33 | 18.33 | 17.60 | 17.60 | 8100 |
2003-09-02 | 17.51 | 17.51 | 17.43 | 17.44 | 3800 |
2003-09-03 | 17.31 | 18.00 | 17.30 | 17.60 | 8400 |
2003-09-04 | 17.74 | 17.74 | 17.59 | 17.59 | 600 |
2003-09-05 | 17.53 | 18.15 | 17.41 | 18.00 | 13100 |
2003-09-08 | 18.18 | 18.18 | 17.40 | 17.94 | 42100 |
2003-09-09 | 17.80 | 17.99 | 17.73 | 17.75 | 3400 |
2003-09-10 | 18.01 | 18.18 | 17.74 | 17.74 | 6600 |
2003-09-11 | 17.80 | 17.97 | 17.80 | 17.85 | 7400 |
2003-09-12 | 18.08 | 18.08 | 17.50 | 17.74 | 10600 |
2003-09-15 | 17.71 | 17.71 | 17.51 | 17.53 | 2800 |
2003-09-16 | 17.98 | 17.98 | 17.51 | 17.53 | 13000 |
2003-09-17 | 17.60 | 17.75 | 17.46 | 17.75 | 5300 |
2003-09-18 | 17.55 | 17.74 | 17.32 | 17.60 | 10500 |
2003-09-19 | 17.26 | 17.51 | 17.20 | 17.20 | 21100 |
2003-09-22 | 17.26 | 17.44 | 17.20 | 17.20 | 6400 |
2003-09-23 | 17.26 | 17.51 | 17.25 | 17.25 | 4400 |
2003-09-24 | 17.49 | 17.49 | 17.07 | 17.07 | 6200 |
2003-09-25 | 17.10 | 17.50 | 17.09 | 17.50 | 7400 |
2003-09-29 | 17.06 | 17.16 | 16.99 | 17.00 | 3400 |
2003-09-30 | 17.10 | 17.10 | 16.80 | 16.85 | 19100 |
2003-10-01 | 17.09 | 17.09 | 17.09 | 17.09 | 100 |
2003-10-02 | 16.81 | 18.01 | 16.80 | 17.50 | 6600 |
2003-10-03 | 16.81 | 17.50 | 16.81 | 17.49 | 2100 |
2003-10-06 | 17.40 | 17.40 | 16.39 | 16.90 | 59500 |
2003-10-07 | 16.90 | 17.02 | 16.60 | 17.02 | 17300 |
2003-10-08 | 17.39 | 17.39 | 16.50 | 16.93 | 10100 |
2003-10-09 | 16.70 | 17.25 | 16.70 | 17.25 | 10400 |
2003-10-10 | 17.22 | 17.54 | 17.22 | 17.45 | 10800 |
2003-10-13 | 17.52 | 17.97 | 17.50 | 17.50 | 14200 |
2003-10-14 | 17.50 | 17.70 | 17.50 | 17.50 | 8700 |
2003-10-15 | 17.69 | 17.75 | 17.50 | 17.75 | 11800 |
2003-10-16 | 17.75 | 17.75 | 17.75 | 17.75 | 2300 |
2003-10-17 | 17.92 | 17.97 | 17.68 | 17.75 | 10600 |
2003-10-20 | 17.75 | 17.89 | 17.56 | 17.72 | 8700 |
2003-10-21 | 17.65 | 17.94 | 17.58 | 17.59 | 4800 |
2003-10-22 | 17.88 | 17.89 | 17.60 | 17.60 | 1700 |
2003-10-23 | 17.79 | 17.80 | 17.79 | 17.80 | 700 |
2003-10-24 | 17.79 | 17.97 | 17.79 | 17.95 | 3000 |
2003-10-27 | 18.14 | 18.14 | 17.61 | 17.82 | 5700 |
2003-10-28 | 17.87 | 17.87 | 17.82 | 17.82 | 1600 |
2003-10-29 | 17.69 | 18.15 | 17.69 | 18.15 | 5000 |
2003-10-30 | 18.00 | 18.00 | 17.26 | 17.27 | 4200 |
2003-10-31 | 17.66 | 17.99 | 17.65 | 17.65 | 6400 |
2003-11-03 | 17.75 | 17.75 | 17.56 | 17.74 | 2000 |
2003-11-04 | 17.55 | 17.75 | 17.50 | 17.50 | 29800 |
2003-11-05 | 17.99 | 17.99 | 17.50 | 17.73 | 12000 |
2003-11-06 | 17.75 | 17.99 | 17.55 | 17.75 | 11200 |
2003-11-07 | 17.80 | 17.86 | 17.50 | 17.85 | 16000 |
2003-11-10 | 17.98 | 17.98 | 17.05 | 17.69 | 4500 |
2003-11-11 | 17.75 | 17.88 | 17.51 | 17.51 | 4400 |
2003-11-12 | 17.61 | 17.95 | 17.52 | 17.65 | 4000 |
2003-11-13 | 17.61 | 17.80 | 17.50 | 17.75 | 2200 |
2003-11-14 | 17.84 | 17.85 | 17.66 | 17.85 | 5200 |
2003-11-17 | 17.70 | 17.80 | 17.70 | 17.70 | 6200 |
2003-11-18 | 17.51 | 17.71 | 17.51 | 17.71 | 8700 |
2003-11-19 | 17.70 | 17.85 | 17.70 | 17.85 | 2000 |
2003-11-20 | 17.85 | 17.85 | 17.85 | 17.85 | 2200 |
2003-11-21 | 17.85 | 17.85 | 17.65 | 17.85 | 3800 |
2003-11-24 | 17.80 | 17.80 | 17.80 | 17.80 | 200 |
2003-11-25 | 17.70 | 17.80 | 17.70 | 17.75 | 9100 |
2003-11-26 | 17.84 | 17.99 | 17.84 | 17.99 | 12500 |
2003-11-28 | 17.99 | 18.00 | 17.99 | 18.00 | 1600 |
2003-12-01 | 18.00 | 18.47 | 17.80 | 18.47 | 14600 |
2003-12-02 | 18.46 | 18.46 | 18.12 | 18.23 | 14000 |
2003-12-03 | 18.51 | 18.69 | 18.20 | 18.56 | 20100 |
2003-12-04 | 18.67 | 18.74 | 18.32 | 18.74 | 8900 |
2003-12-05 | 18.74 | 18.99 | 18.74 | 18.90 | 4300 |
2003-12-08 | 18.83 | 19.42 | 18.68 | 19.42 | 34200 |
2003-12-09 | 17.61 | 19.49 | 17.61 | 19.40 | 12800 |
2003-12-10 | 18.55 | 19.50 | 18.55 | 19.35 | 18800 |
2003-12-11 | 19.05 | 19.06 | 18.92 | 18.93 | 3600 |
2003-12-12 | 19.00 | 19.77 | 19.00 | 19.77 | 6600 |
2003-12-15 | 19.79 | 19.79 | 19.33 | 19.74 | 2900 |
2003-12-16 | 19.74 | 19.92 | 19.50 | 19.92 | 16600 |
2003-12-17 | 19.70 | 20.00 | 19.70 | 20.00 | 12400 |
2003-12-18 | 19.60 | 19.90 | 19.60 | 19.81 | 14600 |
2003-12-19 | 19.58 | 19.95 | 19.58 | 19.85 | 4400 |
2003-12-22 | 19.96 | 19.96 | 19.80 | 19.96 | 3400 |
2003-12-23 | 19.85 | 19.88 | 19.71 | 19.86 | 7700 |
2003-12-24 | 19.74 | 19.75 | 19.74 | 19.75 | 1800 |
2003-12-26 | 19.77 | 19.77 | 19.72 | 19.73 | 4000 |
2003-12-29 | 19.89 | 19.95 | 19.71 | 19.95 | 9700 |
2003-12-30 | 20.04 | 20.05 | 19.56 | 19.70 | 5300 |
2003-12-31 | 19.43 | 19.51 | 19.13 | 19.41 | 4900 |
2004-01-02 | 19.20 | 19.41 | 19.20 | 19.31 | 1100 |
2004-01-05 | 19.03 | 19.56 | 19.03 | 19.30 | 9700 |
2004-01-06 | 19.46 | 19.99 | 19.46 | 19.93 | 11900 |
2004-01-07 | 19.99 | 19.99 | 19.65 | 19.65 | 3600 |
2004-01-09 | 19.95 | 19.95 | 19.55 | 19.77 | 2200 |
2004-01-12 | 19.74 | 19.90 | 19.70 | 19.90 | 5600 |
2004-01-13 | 19.65 | 20.00 | 19.65 | 19.80 | 48300 |
2004-01-14 | 20.15 | 20.15 | 19.56 | 20.00 | 19800 |
2004-01-15 | 19.58 | 19.97 | 19.58 | 19.97 | 400 |
2004-01-16 | 19.65 | 19.75 | 19.65 | 19.65 | 21000 |
2004-01-20 | 20.09 | 20.09 | 19.63 | 19.63 | 3600 |
2004-01-21 | 19.66 | 19.80 | 19.66 | 19.80 | 600 |
2004-01-22 | 19.21 | 19.26 | 19.20 | 19.26 | 2300 |
2004-01-23 | 19.00 | 19.01 | 18.91 | 18.91 | 1000 |
2004-01-26 | 18.83 | 19.13 | 18.80 | 19.00 | 23900 |
2004-01-27 | 18.75 | 19.05 | 18.75 | 18.86 | 14600 |
2004-01-28 | 19.13 | 19.15 | 18.53 | 18.55 | 6400 |
2004-01-29 | 18.50 | 18.50 | 18.00 | 18.25 | 6200 |
2004-01-30 | 18.00 | 18.09 | 17.83 | 18.05 | 5200 |
2004-02-02 | 18.25 | 18.25 | 17.89 | 17.90 | 1800 |
2004-02-03 | 18.00 | 18.00 | 17.97 | 18.00 | 3300 |
2004-02-04 | 17.80 | 18.04 | 17.80 | 17.95 | 7200 |
2004-02-05 | 18.04 | 18.04 | 17.65 | 17.78 | 11200 |
2004-02-06 | 17.90 | 17.90 | 17.65 | 17.65 | 4600 |
2004-02-09 | 18.55 | 19.05 | 17.81 | 17.82 | 6100 |
2004-02-10 | 18.47 | 18.47 | 17.70 | 17.81 | 14600 |
2004-02-11 | 18.21 | 18.21 | 17.99 | 17.99 | 2500 |
2004-02-12 | 18.12 | 18.12 | 17.74 | 17.74 | 2500 |
2004-02-13 | 18.00 | 18.25 | 17.81 | 17.86 | 19000 |
2004-02-17 | 17.74 | 18.09 | 17.66 | 17.80 | 25000 |
2004-02-18 | 17.95 | 18.08 | 17.75 | 17.90 | 17100 |
2004-02-19 | 17.91 | 17.91 | 17.86 | 17.90 | 6200 |
2004-02-20 | 18.17 | 18.17 | 17.82 | 17.82 | 3200 |
2004-02-23 | 17.95 | 18.18 | 17.66 | 17.66 | 9700 |
2004-02-24 | 17.67 | 17.73 | 17.30 | 17.65 | 6100 |
2004-02-25 | 17.66 | 17.73 | 17.20 | 17.50 | 29800 |
2004-02-26 | 17.32 | 17.49 | 17.26 | 17.31 | 21800 |
2004-02-27 | 17.35 | 17.47 | 17.25 | 17.25 | 2700 |
2004-03-01 | 17.45 | 18.25 | 17.34 | 18.25 | 17000 |
2004-03-02 | 18.01 | 18.55 | 17.95 | 17.96 | 14400 |
2004-03-03 | 17.29 | 17.90 | 17.25 | 17.25 | 14500 |
2004-03-04 | 17.26 | 17.50 | 17.25 | 17.50 | 16100 |
2004-03-05 | 17.50 | 18.04 | 17.50 | 17.95 | 4700 |
2004-03-08 | 17.61 | 18.00 | 17.61 | 18.00 | 18800 |
2004-03-09 | 17.94 | 17.94 | 17.86 | 17.86 | 2100 |
2004-03-10 | 18.00 | 18.00 | 17.56 | 17.75 | 9100 |
2004-03-11 | 17.65 | 17.80 | 17.65 | 17.65 | 4100 |
2004-03-12 | 17.50 | 18.25 | 17.50 | 17.50 | 4800 |
2004-03-15 | 17.52 | 17.60 | 17.01 | 17.35 | 11400 |
2004-03-16 | 18.00 | 18.00 | 17.29 | 17.49 | 7000 |
2004-03-17 | 18.24 | 18.25 | 17.62 | 17.80 | 3100 |
2004-03-18 | 17.85 | 17.85 | 17.79 | 17.79 | 1800 |
2004-03-19 | 17.79 | 17.80 | 17.79 | 17.80 | 6100 |
2004-03-22 | 17.75 | 17.99 | 17.75 | 17.94 | 18000 |
2004-03-23 | 17.60 | 17.66 | 17.30 | 17.49 | 10300 |
2004-03-24 | 17.33 | 17.50 | 17.33 | 17.50 | 3100 |
2004-03-25 | 17.99 | 18.15 | 17.50 | 18.10 | 29500 |
2004-03-26 | 18.01 | 18.03 | 17.48 | 17.66 | 44300 |
2004-03-29 | 17.48 | 18.15 | 17.35 | 18.15 | 34300 |
2004-03-30 | 18.15 | 18.15 | 18.10 | 18.10 | 6100 |
2004-03-31 | 18.13 | 18.25 | 17.90 | 17.90 | 5700 |
2004-04-01 | 17.93 | 18.25 | 17.93 | 18.24 | 9200 |
2004-04-02 | 18.50 | 18.50 | 17.65 | 17.94 | 5700 |
2004-04-05 | 17.96 | 18.25 | 17.95 | 17.95 | 9300 |
2004-04-06 | 17.90 | 18.12 | 17.90 | 18.12 | 9900 |
2004-04-07 | 18.12 | 18.25 | 18.10 | 18.10 | 4400 |
2004-04-08 | 18.05 | 18.45 | 18.05 | 18.05 | 10600 |
2004-04-12 | 18.45 | 18.45 | 17.65 | 18.00 | 8700 |
2004-04-13 | 17.90 | 18.00 | 17.25 | 17.50 | 29800 |
2004-04-14 | 17.41 | 17.50 | 17.10 | 17.29 | 11100 |
2004-04-15 | 17.34 | 17.47 | 17.34 | 17.40 | 25500 |
2004-04-16 | 17.43 | 17.50 | 17.14 | 17.39 | 7000 |
2004-04-19 | 17.55 | 18.35 | 17.55 | 18.19 | 16500 |
2004-04-20 | 18.20 | 18.60 | 17.70 | 17.86 | 19400 |
2004-04-21 | 18.14 | 18.15 | 17.86 | 17.95 | 6200 |
2004-04-22 | 17.95 | 18.20 | 17.94 | 18.20 | 4600 |
2004-04-23 | 17.87 | 18.05 | 17.87 | 17.91 | 17200 |
2004-04-26 | 18.15 | 18.60 | 18.01 | 18.27 | 5100 |
2004-04-27 | 18.19 | 18.60 | 18.19 | 18.25 | 5400 |
2004-04-28 | 17.85 | 18.11 | 17.74 | 17.74 | 3700 |
2004-04-29 | 17.79 | 17.79 | 17.23 | 17.23 | 4200 |
2004-04-30 | 17.83 | 17.84 | 17.11 | 17.65 | 5700 |
2004-05-03 | 17.21 | 17.88 | 16.94 | 17.30 | 12100 |
2004-05-04 | 17.33 | 17.99 | 17.21 | 17.97 | 5000 |
2004-05-05 | 17.98 | 18.18 | 17.79 | 18.03 | 13500 |
2004-05-06 | 18.00 | 18.00 | 17.18 | 17.98 | 8300 |
2004-05-07 | 17.58 | 18.04 | 17.38 | 17.98 | 13500 |
2004-05-10 | 17.95 | 18.04 | 17.10 | 17.36 | 10800 |
2004-05-11 | 17.11 | 17.49 | 17.11 | 17.49 | 9700 |
2004-05-12 | 17.50 | 17.50 | 17.25 | 17.25 | 6100 |
2004-05-13 | 17.56 | 17.95 | 17.26 | 17.26 | 9400 |
2004-05-14 | 17.39 | 17.39 | 17.35 | 17.35 | 900 |
2004-05-17 | 17.46 | 17.95 | 17.46 | 17.74 | 10000 |
2004-05-18 | 17.94 | 17.95 | 17.41 | 17.41 | 8100 |
2004-05-19 | 18.00 | 18.00 | 17.86 | 17.86 | 12000 |
2004-05-20 | 17.81 | 18.00 | 17.81 | 17.99 | 8400 |
2004-05-21 | 17.80 | 18.02 | 17.80 | 17.97 | 19900 |
2004-05-24 | 17.90 | 18.00 | 17.90 | 17.99 | 4800 |
2004-05-25 | 17.90 | 18.00 | 17.50 | 17.95 | 12100 |
2004-05-26 | 17.95 | 17.97 | 17.89 | 17.89 | 9500 |
2004-05-27 | 17.66 | 18.00 | 17.66 | 18.00 | 11900 |
2004-05-28 | 17.75 | 17.75 | 17.72 | 17.75 | 6100 |
2004-06-01 | 17.66 | 18.00 | 17.65 | 17.76 | 6800 |
2004-06-02 | 17.85 | 18.00 | 17.76 | 17.84 | 27800 |
2004-06-03 | 17.99 | 18.00 | 17.71 | 17.72 | 6400 |
2004-06-04 | 17.97 | 17.97 | 17.67 | 17.67 | 2900 |
2004-06-07 | 17.74 | 17.88 | 17.58 | 17.87 | 12500 |
2004-06-08 | 17.41 | 18.00 | 17.41 | 17.93 | 16100 |
2004-06-09 | 17.93 | 18.00 | 17.75 | 17.81 | 16900 |
2004-06-10 | 18.00 | 18.15 | 17.82 | 18.14 | 14900 |
2004-06-14 | 18.18 | 18.60 | 17.90 | 18.16 | 20900 |
2004-06-15 | 17.90 | 18.16 | 17.75 | 17.96 | 12500 |
2004-06-16 | 17.60 | 18.75 | 17.60 | 18.40 | 17500 |
2004-06-17 | 18.39 | 18.66 | 18.39 | 18.60 | 11900 |
2004-06-18 | 18.60 | 18.75 | 18.60 | 18.70 | 6600 |
2004-06-21 | 18.49 | 19.39 | 18.49 | 19.21 | 32000 |
2004-06-22 | 19.45 | 19.45 | 18.60 | 19.25 | 19800 |
2004-06-23 | 18.30 | 19.38 | 18.30 | 19.31 | 12400 |
2004-06-24 | 19.19 | 19.25 | 18.35 | 18.46 | 13900 |
2004-06-25 | 18.36 | 19.26 | 18.36 | 19.25 | 9100 |
2004-06-28 | 20.56 | 20.57 | 19.14 | 19.14 | 24300 |
2004-06-29 | 19.16 | 19.18 | 18.75 | 18.85 | 8100 |
2004-06-30 | 18.63 | 19.02 | 18.41 | 19.02 | 4500 |
2004-07-01 | 19.35 | 19.36 | 18.95 | 19.03 | 8400 |
2004-07-02 | 19.13 | 19.15 | 19.00 | 19.00 | 3700 |
2004-07-06 | 19.14 | 19.44 | 19.00 | 19.16 | 7400 |
2004-07-07 | 19.16 | 19.25 | 18.93 | 19.24 | 13600 |
2004-07-08 | 19.30 | 19.30 | 18.31 | 18.82 | 8800 |
2004-07-09 | 18.84 | 19.19 | 18.60 | 18.89 | 14400 |
2004-07-12 | 19.03 | 19.03 | 18.62 | 18.99 | 8100 |
2004-07-13 | 19.00 | 19.05 | 18.88 | 19.00 | 6000 |
2004-07-14 | 19.02 | 19.31 | 18.93 | 19.31 | 8300 |
2004-07-15 | 19.31 | 19.40 | 19.18 | 19.40 | 6600 |
2004-07-16 | 19.39 | 19.51 | 19.35 | 19.41 | 19400 |
2004-07-19 | 19.19 | 19.56 | 19.19 | 19.50 | 5100 |
2004-07-20 | 19.42 | 19.50 | 19.38 | 19.50 | 11400 |
2004-07-21 | 19.70 | 19.70 | 19.08 | 19.40 | 7200 |
2004-07-22 | 18.63 | 19.24 | 18.63 | 18.76 | 4100 |
2004-07-23 | 19.13 | 19.14 | 18.75 | 18.93 | 7200 |
2004-07-26 | 17.78 | 19.01 | 17.78 | 18.82 | 14700 |
2004-07-27 | 18.72 | 19.14 | 18.72 | 19.09 | 4300 |
2004-07-28 | 19.75 | 19.75 | 19.07 | 19.09 | 5000 |
2004-07-29 | 19.75 | 19.75 | 18.65 | 19.25 | 9700 |
2004-07-30 | 19.37 | 19.37 | 18.75 | 19.24 | 12200 |
2004-08-02 | 19.63 | 19.63 | 19.44 | 19.47 | 7900 |
2004-08-03 | 19.49 | 19.75 | 19.44 | 19.75 | 9600 |
2004-08-04 | 19.41 | 19.75 | 19.35 | 19.49 | 11300 |
2004-08-05 | 19.69 | 19.69 | 19.25 | 19.69 | 1900 |
2004-08-06 | 19.54 | 19.54 | 18.88 | 19.00 | 5900 |
2004-08-09 | 18.99 | 19.48 | 18.99 | 19.47 | 5900 |
2004-08-10 | 19.46 | 19.48 | 19.11 | 19.39 | 8700 |
2004-08-11 | 19.19 | 19.20 | 19.17 | 19.17 | 6400 |
2004-08-12 | 19.00 | 19.24 | 19.00 | 19.24 | 2500 |
2004-08-13 | 19.20 | 19.50 | 19.05 | 19.20 | 14100 |
2004-08-16 | 19.01 | 19.17 | 19.01 | 19.10 | 7400 |
2004-08-17 | 19.10 | 19.31 | 18.83 | 19.10 | 11000 |
2004-08-18 | 19.48 | 19.57 | 18.94 | 19.35 | 31600 |
2004-08-19 | 19.04 | 19.48 | 19.04 | 19.48 | 12400 |
2004-08-20 | 19.48 | 19.48 | 19.15 | 19.48 | 2200 |
2004-08-23 | 19.25 | 19.25 | 19.06 | 19.25 | 3900 |
2004-08-24 | 19.47 | 19.65 | 19.36 | 19.46 | 9900 |
2004-08-25 | 19.37 | 19.66 | 19.37 | 19.60 | 5600 |
2004-08-26 | 19.63 | 19.70 | 19.37 | 19.63 | 9700 |
2004-08-27 | 19.42 | 19.94 | 19.42 | 19.94 | 10100 |
2004-08-30 | 19.75 | 19.99 | 19.75 | 19.94 | 3100 |
2004-08-31 | 19.94 | 20.43 | 19.94 | 20.19 | 14500 |
2004-09-01 | 20.40 | 20.40 | 20.07 | 20.15 | 2400 |
2004-09-02 | 20.15 | 20.16 | 20.06 | 20.12 | 2500 |
2004-09-03 | 20.11 | 20.12 | 19.91 | 20.10 | 2900 |
2004-09-07 | 19.92 | 20.15 | 19.36 | 19.80 | 16200 |
2004-09-08 | 19.80 | 19.88 | 19.80 | 19.88 | 1300 |
2004-09-09 | 19.59 | 19.88 | 19.33 | 19.88 | 5000 |
2004-09-10 | 19.50 | 19.75 | 19.12 | 19.75 | 6800 |
2004-09-13 | 19.18 | 19.99 | 19.18 | 19.42 | 28200 |
2004-09-14 | 19.71 | 19.85 | 19.31 | 19.84 | 26900 |
2004-09-15 | 19.60 | 20.00 | 19.60 | 20.00 | 28700 |
2004-09-16 | 19.99 | 20.00 | 19.99 | 20.00 | 2300 |
2004-09-17 | 20.00 | 20.00 | 19.75 | 19.99 | 8000 |
2004-09-20 | 20.18 | 20.18 | 19.60 | 20.00 | 7900 |
2004-09-21 | 19.85 | 20.00 | 19.85 | 19.95 | 6000 |
2004-09-22 | 20.05 | 20.10 | 19.85 | 19.99 | 10400 |
2004-09-23 | 20.00 | 20.00 | 19.85 | 19.99 | 5000 |
2004-09-24 | 20.00 | 20.00 | 19.60 | 19.70 | 27000 |
2004-09-27 | 19.99 | 20.35 | 19.91 | 20.05 | 20700 |
2004-09-28 | 20.06 | 20.35 | 20.06 | 20.30 | 14600 |
2004-09-29 | 20.50 | 20.53 | 20.25 | 20.28 | 12200 |
2004-09-30 | 20.29 | 20.30 | 20.27 | 20.27 | 5200 |
2004-10-01 | 20.30 | 20.31 | 20.23 | 20.31 | 14400 |
2004-10-04 | 20.51 | 20.51 | 20.25 | 20.25 | 8100 |
2004-10-05 | 20.26 | 20.55 | 20.20 | 20.40 | 14100 |
2004-10-06 | 20.55 | 21.36 | 20.55 | 21.36 | 23100 |
2004-10-07 | 20.20 | 23.45 | 20.20 | 23.29 | 11400 |
2004-10-08 | 22.94 | 23.84 | 22.26 | 22.65 | 43500 |
2004-10-11 | 22.99 | 23.10 | 21.74 | 22.41 | 23800 |
2004-10-12 | 22.34 | 22.34 | 22.05 | 22.06 | 9800 |
2004-10-13 | 22.06 | 22.06 | 21.02 | 21.67 | 23500 |
2004-10-14 | 21.25 | 23.00 | 21.25 | 23.00 | 19900 |
2004-10-15 | 22.26 | 23.00 | 22.26 | 22.74 | 8900 |
2004-10-18 | 22.91 | 24.94 | 22.01 | 23.72 | 48600 |
2004-10-19 | 22.73 | 23.72 | 22.73 | 23.18 | 18600 |
2004-10-20 | 23.71 | 23.99 | 22.71 | 23.15 | 60400 |
2004-10-21 | 23.97 | 23.97 | 22.24 | 22.58 | 23600 |
2004-10-22 | 22.49 | 22.99 | 22.02 | 22.59 | 16900 |
2004-10-25 | 22.99 | 23.35 | 22.75 | 22.75 | 7600 |
2004-10-26 | 22.50 | 23.30 | 21.91 | 23.30 | 12800 |
2004-10-27 | 23.00 | 23.44 | 23.00 | 23.20 | 12900 |
2004-10-28 | 23.18 | 23.29 | 23.00 | 23.00 | 8500 |
2004-10-29 | 23.00 | 23.37 | 22.53 | 22.92 | 21000 |
2004-11-01 | 23.34 | 23.34 | 22.52 | 22.75 | 11100 |
2004-11-02 | 23.00 | 23.00 | 21.67 | 22.26 | 8600 |
2004-11-03 | 23.47 | 23.64 | 23.01 | 23.58 | 21200 |
2004-11-04 | 23.65 | 23.65 | 21.76 | 22.85 | 13800 |
2004-11-05 | 22.62 | 23.44 | 22.02 | 22.68 | 7400 |
2004-11-08 | 22.97 | 23.37 | 22.76 | 23.17 | 10900 |
2004-11-09 | 23.18 | 23.22 | 22.65 | 23.22 | 9000 |
2004-11-10 | 23.22 | 23.22 | 22.86 | 22.88 | 20800 |
2004-11-11 | 23.00 | 23.00 | 23.00 | 23.00 | 2500 |
2004-11-12 | 22.99 | 23.00 | 22.91 | 23.00 | 6200 |
2004-11-15 | 23.00 | 23.25 | 22.89 | 23.15 | 13200 |
2004-11-16 | 23.16 | 23.40 | 23.16 | 23.39 | 10300 |
2004-11-17 | 23.27 | 23.38 | 23.03 | 23.04 | 5000 |
2004-11-18 | 23.24 | 23.25 | 22.90 | 23.25 | 3100 |
2004-11-19 | 23.24 | 23.35 | 23.02 | 23.11 | 5500 |
2004-11-22 | 23.00 | 23.44 | 23.00 | 23.44 | 9800 |
2004-11-23 | 23.44 | 23.65 | 23.20 | 23.65 | 10300 |
2004-11-24 | 23.75 | 23.75 | 23.49 | 23.65 | 8100 |
2004-11-26 | 23.70 | 23.95 | 23.70 | 23.95 | 15500 |
2004-11-29 | 23.95 | 24.15 | 23.64 | 24.00 | 37900 |
2004-11-30 | 23.60 | 24.15 | 23.60 | 24.11 | 9700 |
2004-12-01 | 24.15 | 24.25 | 24.14 | 24.24 | 12100 |
2004-12-02 | 24.25 | 24.25 | 22.55 | 22.97 | 29200 |
2004-12-03 | 22.75 | 23.20 | 22.75 | 23.20 | 9500 |
2004-12-06 | 22.76 | 23.37 | 22.76 | 23.27 | 4600 |
2004-12-07 | 23.40 | 23.40 | 22.76 | 22.82 | 17800 |
2004-12-08 | 22.76 | 23.06 | 21.77 | 22.75 | 11000 |
2004-12-09 | 23.00 | 23.00 | 22.75 | 22.91 | 4700 |
2004-12-10 | 22.76 | 23.69 | 22.76 | 23.67 | 3800 |
2004-12-13 | 23.62 | 23.74 | 23.09 | 23.12 | 8200 |
2004-12-14 | 23.99 | 23.99 | 22.80 | 23.01 | 5300 |
2004-12-15 | 23.20 | 23.25 | 23.17 | 23.17 | 4300 |
2004-12-16 | 24.01 | 24.01 | 23.00 | 23.44 | 7500 |
2004-12-17 | 23.01 | 23.59 | 23.01 | 23.59 | 12400 |
2004-12-20 | 23.59 | 23.94 | 23.34 | 23.81 | 9800 |
2004-12-21 | 23.40 | 23.95 | 23.40 | 23.84 | 6000 |
2004-12-22 | 23.40 | 23.73 | 23.40 | 23.50 | 8300 |
2004-12-23 | 23.40 | 23.40 | 23.40 | 23.40 | 1600 |
2004-12-27 | 23.25 | 23.49 | 23.25 | 23.49 | 1800 |
2004-12-28 | 23.37 | 23.50 | 23.36 | 23.50 | 8300 |
2004-12-29 | 23.45 | 23.89 | 23.45 | 23.89 | 600 |
2004-12-30 | 23.94 | 23.94 | 23.65 | 23.65 | 1200 |
2004-12-31 | 23.50 | 23.92 | 23.50 | 23.92 | 7100 |
2005-01-03 | 23.50 | 23.89 | 23.10 | 23.45 | 10500 |
2005-01-04 | 23.73 | 23.73 | 22.72 | 22.99 | 16500 |
2005-01-05 | 22.75 | 22.76 | 22.33 | 22.36 | 6000 |
2005-01-06 | 22.15 | 23.24 | 22.03 | 23.24 | 26100 |
2005-01-07 | 23.25 | 23.52 | 23.00 | 23.52 | 7300 |
2005-01-10 | 23.46 | 23.52 | 22.54 | 23.24 | 12000 |
2005-01-11 | 23.31 | 23.31 | 23.03 | 23.30 | 5000 |
2005-01-12 | 23.87 | 23.87 | 23.44 | 23.51 | 8400 |
2005-01-13 | 23.01 | 23.60 | 23.01 | 23.51 | 2900 |
2005-01-14 | 23.34 | 23.50 | 23.32 | 23.50 | 8400 |
2005-01-18 | 23.03 | 23.96 | 23.03 | 23.95 | 7900 |
2005-01-19 | 23.90 | 23.90 | 23.51 | 23.69 | 6800 |
2005-01-20 | 24.00 | 24.00 | 23.65 | 23.76 | 15400 |
2005-01-21 | 23.76 | 23.99 | 23.75 | 23.96 | 9400 |
2005-01-24 | 24.00 | 24.00 | 23.65 | 23.97 | 8400 |
2005-01-25 | 23.96 | 23.96 | 23.76 | 23.90 | 8400 |
2005-01-26 | 23.87 | 24.00 | 23.86 | 23.99 | 6800 |
2005-01-27 | 24.00 | 24.30 | 24.00 | 24.24 | 22000 |
2005-01-28 | 24.25 | 24.25 | 23.47 | 24.18 | 17400 |
2005-01-31 | 23.87 | 24.24 | 23.87 | 24.18 | 17300 |
2005-02-01 | 24.00 | 24.25 | 24.00 | 24.24 | 3800 |
2005-02-02 | 24.02 | 24.30 | 24.02 | 24.30 | 15700 |
2005-02-03 | 24.29 | 24.30 | 24.02 | 24.10 | 13000 |
2005-02-04 | 24.29 | 24.29 | 24.15 | 24.20 | 9800 |
2005-02-07 | 24.49 | 24.50 | 24.20 | 24.21 | 12500 |
2005-02-08 | 24.69 | 24.82 | 24.26 | 24.30 | 16100 |
2005-02-09 | 24.32 | 24.32 | 24.20 | 24.20 | 17400 |
2005-02-10 | 24.00 | 24.33 | 23.82 | 24.23 | 8700 |
2005-02-11 | 24.44 | 24.44 | 24.10 | 24.10 | 37400 |
2005-02-14 | 23.65 | 23.90 | 23.65 | 23.87 | 13700 |
2005-02-15 | 23.65 | 24.05 | 23.42 | 23.62 | 21000 |
2005-02-16 | 23.98 | 23.98 | 23.49 | 23.50 | 33600 |
2005-02-17 | 23.43 | 23.56 | 23.24 | 23.26 | 34700 |
2005-02-18 | 23.87 | 23.99 | 23.29 | 23.41 | 12800 |
2005-02-22 | 23.30 | 23.39 | 22.75 | 23.00 | 31900 |
2005-02-23 | 23.12 | 23.15 | 22.75 | 23.07 | 34500 |
2005-02-24 | 22.87 | 22.89 | 22.30 | 22.50 | 41600 |
2005-02-25 | 22.86 | 23.00 | 22.75 | 22.88 | 12500 |
2005-02-28 | 23.00 | 23.12 | 22.87 | 23.01 | 29000 |
2005-03-01 | 23.04 | 23.05 | 22.94 | 23.04 | 29000 |
2005-03-02 | 22.92 | 23.12 | 22.76 | 23.09 | 13700 |
2005-03-03 | 23.18 | 23.18 | 22.86 | 23.00 | 15600 |
2005-03-04 | 23.05 | 23.25 | 22.78 | 23.17 | 72200 |
2005-03-07 | 23.33 | 23.96 | 23.20 | 23.71 | 47700 |
2005-03-08 | 23.56 | 24.00 | 23.56 | 23.77 | 18000 |
2005-03-09 | 23.87 | 23.95 | 23.80 | 23.81 | 12600 |
2005-03-10 | 23.82 | 23.95 | 23.71 | 23.95 | 11400 |
2005-03-11 | 24.24 | 24.24 | 23.70 | 23.75 | 6400 |
2005-03-14 | 23.74 | 24.29 | 23.41 | 23.56 | 32500 |
2005-03-15 | 23.40 | 23.62 | 23.02 | 23.62 | 38900 |
2005-03-16 | 23.16 | 23.73 | 23.13 | 23.70 | 5900 |
2005-03-17 | 24.25 | 24.25 | 23.35 | 23.53 | 17000 |
2005-03-18 | 23.48 | 23.48 | 23.00 | 23.32 | 70700 |
2005-03-21 | 23.55 | 23.55 | 22.91 | 22.95 | 8100 |
2005-03-22 | 23.00 | 23.39 | 22.85 | 22.90 | 28700 |
2005-03-23 | 22.84 | 22.84 | 21.59 | 21.96 | 30400 |
2005-03-24 | 21.66 | 22.78 | 21.10 | 22.30 | 24800 |
2005-03-28 | 21.95 | 22.54 | 21.95 | 22.51 | 9000 |
2005-03-29 | 22.11 | 22.32 | 21.98 | 22.17 | 50100 |
2005-03-30 | 22.18 | 22.51 | 21.77 | 22.19 | 9400 |
2005-03-31 | 22.49 | 22.50 | 21.81 | 22.15 | 58000 |
2005-04-01 | 21.87 | 22.40 | 21.82 | 22.40 | 40800 |
2005-04-04 | 22.03 | 22.84 | 22.03 | 22.59 | 18400 |
2005-04-05 | 22.59 | 23.35 | 22.31 | 23.35 | 8700 |
2005-04-06 | 23.11 | 23.30 | 22.86 | 23.30 | 5600 |
2005-04-07 | 22.93 | 23.40 | 22.93 | 23.25 | 7200 |
2005-04-08 | 22.94 | 22.94 | 22.07 | 22.50 | 19000 |
2005-04-11 | 22.01 | 23.00 | 22.01 | 22.99 | 13000 |
2005-04-12 | 21.90 | 22.59 | 21.90 | 22.35 | 14900 |
2005-04-13 | 22.10 | 23.00 | 22.00 | 22.07 | 15400 |
2005-04-14 | 21.91 | 22.62 | 21.91 | 22.03 | 13600 |
2005-04-15 | 21.76 | 22.29 | 21.76 | 22.09 | 13000 |
2005-04-18 | 22.25 | 22.34 | 21.80 | 22.13 | 10400 |
2005-04-19 | 22.26 | 22.89 | 22.23 | 22.72 | 14900 |
2005-04-20 | 22.25 | 22.99 | 22.25 | 22.92 | 10100 |
2005-04-21 | 22.45 | 22.95 | 22.45 | 22.55 | 13000 |
2005-04-22 | 22.29 | 22.99 | 22.29 | 22.74 | 6900 |
2005-04-25 | 22.41 | 23.05 | 22.41 | 23.05 | 14500 |
2005-04-26 | 23.01 | 23.01 | 22.70 | 22.85 | 27700 |
2005-04-27 | 22.44 | 22.95 | 22.18 | 22.69 | 18200 |
2005-04-28 | 22.35 | 23.00 | 22.10 | 22.64 | 41700 |
2005-04-29 | 22.53 | 22.53 | 22.04 | 22.43 | 7700 |
2005-05-02 | 22.50 | 22.50 | 21.60 | 21.75 | 11200 |
2005-05-03 | 21.50 | 23.07 | 21.35 | 22.50 | 41600 |
2005-05-04 | 22.60 | 22.60 | 21.77 | 21.91 | 11100 |
2005-05-05 | 21.93 | 22.58 | 21.67 | 22.11 | 19800 |
2005-05-06 | 22.78 | 22.91 | 21.65 | 21.81 | 17200 |
2005-05-09 | 23.04 | 23.04 | 21.63 | 22.01 | 20300 |
2005-05-10 | 22.00 | 22.50 | 22.00 | 22.00 | 9000 |
2005-05-11 | 22.96 | 22.96 | 21.81 | 22.05 | 18500 |
2005-05-12 | 22.11 | 22.31 | 21.80 | 21.85 | 12200 |
2005-05-13 | 23.97 | 23.97 | 21.50 | 21.73 | 31000 |
2005-05-16 | 21.25 | 22.00 | 21.25 | 22.00 | 10200 |
2005-05-17 | 22.00 | 22.00 | 21.60 | 21.99 | 4200 |
2005-05-18 | 22.01 | 22.11 | 21.70 | 21.86 | 14600 |
2005-05-19 | 21.58 | 22.23 | 21.56 | 21.86 | 13600 |
2005-05-20 | 21.78 | 22.00 | 21.61 | 21.77 | 9500 |
2005-05-23 | 21.77 | 22.00 | 21.75 | 21.78 | 7300 |
2005-05-24 | 21.79 | 21.99 | 21.66 | 21.66 | 10600 |
2005-05-25 | 21.58 | 21.85 | 21.50 | 21.50 | 13400 |
2005-05-26 | 22.00 | 22.00 | 21.26 | 21.40 | 31400 |
2005-05-27 | 21.25 | 22.00 | 21.21 | 21.47 | 30700 |
2005-05-31 | 22.15 | 22.15 | 21.45 | 21.50 | 21600 |
2005-06-01 | 22.15 | 22.15 | 21.50 | 21.68 | 30300 |
2005-06-02 | 22.15 | 22.15 | 21.07 | 21.22 | 13300 |
2005-06-03 | 21.22 | 21.74 | 21.22 | 21.32 | 22600 |
2005-06-06 | 22.10 | 22.10 | 21.35 | 21.50 | 14600 |
2005-06-07 | 21.38 | 22.10 | 21.38 | 21.73 | 24400 |
2005-06-08 | 21.73 | 21.96 | 21.68 | 21.90 | 13600 |
2005-06-09 | 21.90 | 22.15 | 21.63 | 21.76 | 10400 |
2005-06-10 | 22.15 | 22.50 | 21.60 | 21.99 | 49300 |
2005-06-13 | 21.97 | 22.50 | 21.96 | 22.20 | 55900 |
2005-06-14 | 23.05 | 23.25 | 22.21 | 23.09 | 65000 |
2005-06-15 | 22.63 | 23.54 | 22.63 | 23.43 | 73700 |
2005-06-16 | 23.55 | 23.59 | 23.20 | 23.20 | 51800 |
2005-06-17 | 23.50 | 23.50 | 23.00 | 23.25 | 49900 |
2005-06-20 | 23.50 | 23.84 | 23.01 | 23.42 | 49100 |
2005-06-21 | 23.50 | 23.90 | 23.42 | 23.42 | 35000 |
2005-06-22 | 24.00 | 24.34 | 22.11 | 24.02 | 52000 |
2005-06-23 | 23.66 | 24.00 | 23.66 | 23.75 | 22500 |
2005-06-24 | 23.70 | 24.00 | 23.70 | 23.70 | 36000 |
2005-06-27 | 23.75 | 24.05 | 23.75 | 24.00 | 24100 |
2005-06-28 | 23.99 | 24.00 | 23.80 | 24.00 | 7400 |
2005-06-29 | 24.50 | 24.50 | 23.03 | 23.89 | 24900 |
2005-06-30 | 23.24 | 24.00 | 23.24 | 23.92 | 2600 |
2005-07-01 | 24.30 | 24.30 | 23.71 | 23.72 | 32500 |
2005-07-05 | 23.91 | 24.00 | 23.77 | 23.88 | 20100 |
2005-07-06 | 23.99 | 24.05 | 23.75 | 23.89 | 90400 |
2005-07-07 | 24.30 | 24.30 | 23.72 | 23.82 | 72700 |
2005-07-08 | 23.86 | 24.02 | 23.86 | 23.93 | 32900 |
2005-07-11 | 23.93 | 24.02 | 23.85 | 24.02 | 16200 |
2005-07-12 | 24.45 | 24.45 | 23.82 | 24.02 | 34400 |
2005-07-13 | 23.90 | 24.02 | 23.90 | 23.99 | 48900 |
2005-07-14 | 23.90 | 24.30 | 23.90 | 24.11 | 28300 |
2005-07-15 | 24.42 | 24.42 | 24.17 | 24.25 | 30300 |
2005-07-18 | 24.45 | 24.45 | 24.15 | 24.21 | 16400 |
2005-07-19 | 24.45 | 25.89 | 24.20 | 24.90 | 67000 |
2005-07-20 | 24.71 | 25.40 | 24.56 | 25.28 | 45800 |
2005-07-21 | 24.41 | 24.41 | 23.73 | 24.14 | 18700 |
2005-07-22 | 24.45 | 24.45 | 24.21 | 24.39 | 13500 |
2005-07-25 | 24.40 | 24.40 | 24.01 | 24.20 | 8500 |
2005-07-26 | 24.20 | 24.20 | 23.90 | 24.00 | 38400 |
2005-07-27 | 24.52 | 24.52 | 23.50 | 23.65 | 25300 |
2005-07-28 | 23.82 | 24.03 | 23.65 | 24.03 | 18500 |
2005-07-29 | 24.14 | 24.15 | 23.96 | 24.13 | 7700 |
2005-08-01 | 24.68 | 24.68 | 24.00 | 24.35 | 27900 |
2005-08-02 | 24.44 | 24.49 | 24.27 | 24.49 | 8500 |
2005-08-03 | 24.50 | 24.55 | 24.05 | 24.50 | 73600 |
2005-08-04 | 24.54 | 24.54 | 24.17 | 24.25 | 36200 |
2005-08-05 | 24.60 | 24.60 | 24.25 | 24.25 | 34900 |
2005-08-08 | 24.64 | 24.64 | 24.30 | 24.40 | 52000 |
2005-08-09 | 24.30 | 24.45 | 24.12 | 24.33 | 21700 |
2005-08-10 | 24.50 | 24.52 | 24.14 | 24.50 | 90500 |
2005-08-11 | 24.50 | 24.54 | 24.25 | 24.50 | 77000 |
2005-08-12 | 24.52 | 24.69 | 24.35 | 24.69 | 15800 |
2005-08-15 | 24.69 | 25.48 | 24.61 | 25.15 | 27100 |
2005-08-16 | 25.20 | 25.45 | 25.20 | 25.40 | 19200 |
2005-08-17 | 25.50 | 25.50 | 25.27 | 25.29 | 22000 |
2005-08-18 | 25.26 | 25.40 | 24.65 | 25.20 | 9600 |
2005-08-19 | 25.49 | 25.49 | 24.64 | 25.24 | 30800 |
2005-08-22 | 25.23 | 26.00 | 25.23 | 25.81 | 24800 |
2005-08-23 | 27.60 | 27.60 | 26.25 | 27.00 | 43200 |
2005-08-24 | 27.00 | 27.48 | 26.82 | 27.19 | 31100 |
2005-08-25 | 27.47 | 27.48 | 26.60 | 27.10 | 13200 |
2005-08-26 | 27.01 | 27.29 | 26.85 | 27.00 | 13500 |
2005-08-29 | 27.15 | 27.15 | 26.50 | 26.51 | 34000 |
2005-08-30 | 27.34 | 27.61 | 26.70 | 27.08 | 25300 |
2005-08-31 | 27.25 | 27.33 | 26.51 | 26.61 | 33700 |
2005-09-01 | 26.87 | 26.87 | 26.52 | 26.59 | 47300 |
2005-09-02 | 26.52 | 27.34 | 26.52 | 26.70 | 8400 |
2005-09-06 | 26.70 | 27.78 | 26.57 | 27.00 | 10600 |
2005-09-07 | 27.00 | 27.78 | 27.00 | 27.22 | 26700 |
2005-09-08 | 27.42 | 28.00 | 27.30 | 28.00 | 13000 |
2005-09-09 | 28.22 | 28.22 | 27.70 | 27.79 | 23200 |
2005-09-12 | 27.84 | 28.11 | 27.75 | 28.00 | 17200 |
2005-09-13 | 28.14 | 28.42 | 27.00 | 27.52 | 37500 |
2005-09-14 | 27.24 | 27.60 | 26.62 | 26.86 | 36500 |
2005-09-15 | 26.84 | 27.02 | 26.52 | 26.74 | 20900 |
2005-09-16 | 26.50 | 27.02 | 26.10 | 26.53 | 35500 |
2005-09-19 | 26.29 | 28.21 | 26.25 | 27.98 | 17800 |
2005-09-20 | 28.00 | 28.32 | 27.49 | 27.92 | 25000 |
2005-09-21 | 28.00 | 29.29 | 28.00 | 28.82 | 19700 |
2005-09-22 | 29.28 | 29.28 | 28.26 | 28.36 | 12900 |
2005-09-23 | 28.35 | 28.75 | 27.30 | 28.75 | 9700 |
2005-09-26 | 29.06 | 29.06 | 27.30 | 28.16 | 39300 |
2005-09-27 | 28.55 | 29.11 | 28.22 | 29.11 | 8000 |
2005-09-28 | 29.13 | 29.90 | 28.25 | 29.80 | 25500 |
2005-09-29 | 29.90 | 30.20 | 29.70 | 30.11 | 34600 |
2005-09-30 | 30.25 | 30.72 | 29.88 | 30.65 | 20600 |
2005-10-03 | 30.10 | 30.59 | 30.10 | 30.49 | 29200 |
2005-10-04 | 30.50 | 30.50 | 29.85 | 29.91 | 18800 |
2005-10-05 | 30.00 | 30.00 | 29.28 | 29.74 | 16700 |
2005-10-06 | 30.42 | 30.42 | 25.73 | 27.20 | 50500 |
2005-10-07 | 26.63 | 30.50 | 26.63 | 27.89 | 30300 |
2005-10-10 | 28.41 | 28.41 | 27.45 | 28.00 | 7500 |
2005-10-11 | 27.80 | 28.00 | 27.80 | 28.00 | 9000 |
2005-10-12 | 27.97 | 27.97 | 27.71 | 27.96 | 11000 |
2005-10-13 | 27.93 | 27.97 | 27.00 | 27.81 | 15400 |
2005-10-14 | 27.97 | 27.97 | 27.51 | 27.97 | 13100 |
2005-10-17 | 28.00 | 28.00 | 27.52 | 27.98 | 11000 |
2005-10-18 | 28.66 | 28.66 | 27.40 | 27.46 | 20600 |
2005-10-19 | 27.22 | 27.98 | 27.11 | 27.44 | 37400 |
2005-10-20 | 27.29 | 27.76 | 26.54 | 27.13 | 16400 |
2005-10-21 | 27.15 | 27.35 | 25.95 | 26.71 | 12400 |
2005-10-24 | 26.54 | 26.88 | 26.50 | 26.67 | 15800 |
2005-10-25 | 26.44 | 27.00 | 26.39 | 26.99 | 41300 |
2005-10-26 | 28.94 | 29.50 | 26.49 | 26.70 | 31400 |
2005-10-27 | 27.59 | 27.59 | 26.59 | 26.82 | 8600 |
2005-10-28 | 26.94 | 26.94 | 26.00 | 26.30 | 32500 |
2005-10-31 | 25.95 | 26.40 | 25.10 | 26.40 | 22279 |
2005-11-01 | 25.59 | 26.30 | 25.59 | 26.00 | 13500 |
2005-11-02 | 26.01 | 26.65 | 26.00 | 26.64 | 15400 |
2005-11-03 | 27.00 | 27.00 | 25.38 | 26.46 | 26600 |
2005-11-04 | 26.66 | 26.66 | 26.30 | 26.45 | 8900 |
2005-11-07 | 26.36 | 26.36 | 25.31 | 25.71 | 31000 |
2005-11-08 | 25.82 | 26.00 | 25.55 | 25.75 | 26400 |
2005-11-09 | 25.72 | 25.75 | 25.55 | 25.75 | 9900 |
2005-11-10 | 26.35 | 26.35 | 25.26 | 25.42 | 24200 |
2005-11-11 | 25.21 | 25.50 | 25.04 | 25.04 | 17400 |
2005-11-14 | 25.06 | 25.06 | 24.10 | 24.97 | 36000 |
2005-11-15 | 24.57 | 25.77 | 24.55 | 25.70 | 22400 |
2005-11-16 | 25.78 | 26.00 | 25.63 | 26.00 | 10100 |
2005-11-17 | 25.72 | 26.04 | 25.52 | 25.90 | 8500 |
2005-11-18 | 25.90 | 26.05 | 24.81 | 25.26 | 19400 |
2005-11-21 | 25.35 | 25.95 | 25.35 | 25.90 | 10600 |
2005-11-22 | 26.05 | 26.17 | 25.06 | 26.09 | 42900 |
2005-11-23 | 26.10 | 26.83 | 25.41 | 26.77 | 36400 |
2005-11-25 | 26.50 | 26.50 | 26.40 | 26.40 | 1200 |
2005-11-28 | 26.50 | 26.50 | 25.38 | 25.95 | 5000 |
2005-11-29 | 25.75 | 26.00 | 25.49 | 25.90 | 9800 |
2005-11-30 | 26.00 | 26.72 | 25.92 | 26.44 | 57800 |
2005-12-01 | 25.74 | 27.00 | 25.72 | 26.07 | 33400 |
2005-12-02 | 25.70 | 26.49 | 25.70 | 26.16 | 35500 |
2005-12-05 | 26.99 | 26.99 | 26.08 | 26.09 | 34200 |
2005-12-06 | 26.10 | 26.50 | 25.83 | 25.96 | 7100 |
2005-12-07 | 26.07 | 27.14 | 25.95 | 26.46 | 20400 |
2005-12-08 | 26.50 | 26.87 | 25.92 | 26.50 | 57100 |
2005-12-09 | 26.60 | 27.39 | 26.25 | 27.00 | 12600 |
2005-12-12 | 27.00 | 27.00 | 26.78 | 27.00 | 14500 |
2005-12-13 | 27.00 | 27.00 | 26.44 | 26.44 | 26800 |
2005-12-14 | 26.44 | 26.97 | 26.11 | 26.87 | 19100 |
2005-12-15 | 26.95 | 26.95 | 26.35 | 26.43 | 26200 |
2005-12-16 | 26.58 | 26.58 | 25.90 | 26.00 | 21200 |
2005-12-19 | 26.15 | 26.87 | 25.70 | 25.94 | 44600 |
2005-12-20 | 25.77 | 26.74 | 25.77 | 26.07 | 7100 |
2005-12-21 | 25.77 | 26.00 | 25.65 | 25.89 | 32800 |
2005-12-22 | 26.00 | 26.00 | 25.52 | 25.60 | 16800 |
2005-12-23 | 25.81 | 25.81 | 25.25 | 25.40 | 14400 |
2005-12-27 | 25.23 | 25.40 | 24.56 | 25.00 | 61700 |
2005-12-28 | 25.01 | 25.01 | 24.05 | 24.67 | 71800 |
2005-12-29 | 24.50 | 25.46 | 24.50 | 25.27 | 54500 |
2005-12-30 | 25.00 | 25.62 | 25.00 | 25.47 | 8500 |
2006-01-03 | 25.39 | 26.99 | 25.00 | 25.72 | 47000 |
2006-01-04 | 26.44 | 26.50 | 25.58 | 25.96 | 13700 |
2006-01-05 | 25.96 | 25.96 | 25.50 | 25.73 | 29100 |
2006-01-06 | 25.75 | 27.00 | 25.50 | 26.95 | 22600 |
2006-01-09 | 27.49 | 27.49 | 26.53 | 26.73 | 44200 |
2006-01-10 | 27.00 | 27.00 | 26.63 | 26.80 | 26100 |
2006-01-11 | 26.83 | 26.95 | 26.51 | 26.94 | 23400 |
2006-01-12 | 26.95 | 27.00 | 26.42 | 26.59 | 16000 |
2006-01-13 | 26.04 | 27.00 | 26.04 | 26.41 | 11000 |
2006-01-17 | 26.89 | 27.00 | 26.20 | 26.76 | 12800 |
2006-01-18 | 27.00 | 27.00 | 26.42 | 26.99 | 50300 |
2006-01-19 | 27.50 | 27.50 | 26.80 | 27.00 | 75300 |
2006-01-20 | 26.93 | 27.75 | 26.67 | 27.00 | 25200 |
2006-01-23 | 27.00 | 27.14 | 26.85 | 27.03 | 89700 |
2006-01-24 | 27.98 | 28.42 | 27.16 | 27.99 | 60400 |
2006-01-25 | 28.65 | 28.65 | 28.00 | 28.08 | 63600 |
2006-01-26 | 29.00 | 29.00 | 26.18 | 27.30 | 43700 |
2006-01-27 | 27.01 | 27.50 | 26.97 | 27.20 | 17900 |
2006-01-30 | 27.50 | 28.13 | 26.69 | 27.99 | 36800 |
2006-01-31 | 28.20 | 28.20 | 26.83 | 27.72 | 41200 |
2006-02-01 | 28.00 | 28.00 | 27.51 | 27.99 | 9900 |
2006-02-02 | 28.00 | 28.00 | 27.25 | 27.81 | 18700 |
2006-02-03 | 27.95 | 27.96 | 27.00 | 27.54 | 10800 |
2006-02-06 | 27.89 | 27.89 | 27.28 | 27.56 | 16700 |
2006-02-07 | 27.56 | 28.00 | 26.16 | 26.77 | 37300 |
2006-02-08 | 26.93 | 26.93 | 25.97 | 26.11 | 55600 |
2006-02-09 | 27.04 | 27.04 | 25.75 | 25.98 | 14500 |
2006-02-10 | 26.68 | 26.68 | 24.95 | 25.35 | 71600 |
2006-02-13 | 25.54 | 25.54 | 25.00 | 25.11 | 28500 |
2006-02-14 | 25.11 | 25.29 | 24.75 | 25.00 | 38100 |
2006-02-15 | 24.90 | 25.66 | 24.50 | 25.35 | 50500 |
2006-02-16 | 25.90 | 25.90 | 25.27 | 25.30 | 29100 |
2006-02-17 | 25.50 | 26.10 | 25.50 | 26.10 | 11900 |
2006-02-21 | 26.86 | 27.26 | 26.10 | 27.25 | 50600 |
2006-02-22 | 27.25 | 27.47 | 27.05 | 27.20 | 15000 |
2006-02-23 | 27.50 | 27.50 | 25.56 | 25.76 | 61200 |
2006-02-24 | 25.94 | 26.00 | 25.15 | 25.69 | 29700 |
2006-02-27 | 25.95 | 25.95 | 25.21 | 25.21 | 29400 |
2006-02-28 | 25.48 | 25.98 | 25.00 | 25.18 | 23100 |
2006-03-01 | 25.00 | 25.24 | 25.00 | 25.24 | 24400 |
2006-03-02 | 25.23 | 26.45 | 25.05 | 26.45 | 31500 |
2006-03-03 | 25.49 | 26.54 | 25.49 | 25.96 | 11900 |
2006-03-06 | 25.75 | 25.75 | 24.87 | 25.03 | 42100 |
2006-03-07 | 25.22 | 25.35 | 24.50 | 24.85 | 83000 |
2006-03-08 | 24.50 | 24.70 | 24.00 | 24.03 | 69200 |
2006-03-09 | 24.03 | 24.25 | 23.62 | 23.80 | 42200 |
2006-03-10 | 23.80 | 24.39 | 23.00 | 23.80 | 58800 |
2006-03-13 | 23.80 | 24.63 | 23.57 | 24.41 | 32100 |
2006-03-14 | 24.50 | 25.23 | 24.27 | 25.15 | 29400 |
2006-03-15 | 24.99 | 25.14 | 24.72 | 24.75 | 30100 |
2006-03-16 | 25.10 | 25.13 | 24.75 | 24.83 | 20600 |
2006-03-17 | 24.85 | 25.10 | 23.80 | 25.10 | 23600 |
2006-03-20 | 24.99 | 25.40 | 24.90 | 24.90 | 14500 |
2006-03-21 | 24.76 | 24.95 | 23.95 | 24.16 | 38700 |
2006-03-22 | 24.25 | 25.01 | 23.91 | 24.14 | 36000 |
2006-03-23 | 24.31 | 24.75 | 24.00 | 24.40 | 26400 |
2006-03-24 | 24.88 | 25.07 | 24.66 | 25.01 | 22300 |
2006-03-27 | 25.02 | 25.02 | 24.51 | 24.76 | 22600 |
2006-03-28 | 25.30 | 25.47 | 24.95 | 25.40 | 31600 |
2006-03-29 | 25.64 | 26.25 | 25.22 | 26.25 | 45400 |
2006-03-30 | 26.25 | 26.98 | 26.25 | 26.85 | 22700 |
2006-03-31 | 27.00 | 27.25 | 26.60 | 27.25 | 28900 |
2006-04-03 | 27.00 | 27.00 | 26.05 | 26.10 | 72000 |
2006-04-04 | 26.34 | 26.34 | 25.80 | 26.10 | 19700 |
2006-04-05 | 26.10 | 26.94 | 26.10 | 26.14 | 29700 |
2006-04-06 | 26.10 | 27.03 | 26.10 | 26.61 | 28300 |
2006-04-07 | 26.50 | 26.84 | 26.50 | 26.58 | 25600 |
2006-04-10 | 26.58 | 27.00 | 26.33 | 26.97 | 30800 |
2006-04-11 | 26.74 | 27.00 | 26.47 | 26.81 | 22700 |
2006-04-12 | 26.66 | 27.00 | 26.56 | 26.82 | 6200 |
2006-04-13 | 26.90 | 27.29 | 26.82 | 26.96 | 36200 |
2006-04-17 | 27.00 | 27.27 | 26.81 | 26.93 | 28600 |
2006-04-18 | 27.39 | 27.86 | 26.95 | 27.40 | 25300 |
2006-04-19 | 27.40 | 27.73 | 27.30 | 27.40 | 47800 |
2006-04-20 | 27.70 | 27.80 | 27.40 | 27.61 | 22000 |
2006-04-21 | 27.81 | 27.90 | 27.51 | 27.65 | 28500 |
2006-04-24 | 27.86 | 27.86 | 27.00 | 27.30 | 33600 |
2006-04-25 | 27.40 | 27.40 | 26.82 | 26.95 | 47800 |
2006-04-26 | 28.25 | 28.25 | 26.90 | 27.06 | 75800 |
2006-04-27 | 26.94 | 26.94 | 24.77 | 26.10 | 39800 |
2006-04-28 | 25.95 | 26.66 | 25.80 | 26.36 | 32200 |
2006-05-01 | 26.16 | 26.41 | 25.26 | 26.04 | 45600 |
2006-05-02 | 26.41 | 27.25 | 26.38 | 26.71 | 50900 |
2006-05-03 | 26.81 | 26.81 | 26.05 | 26.25 | 16300 |
2006-05-04 | 26.25 | 26.75 | 25.81 | 26.75 | 14500 |
2006-05-05 | 26.95 | 27.16 | 26.74 | 26.99 | 15900 |
2006-05-08 | 26.57 | 26.91 | 26.40 | 26.47 | 37400 |
2006-05-09 | 26.44 | 27.13 | 25.87 | 26.13 | 30300 |
2006-05-10 | 25.79 | 26.45 | 25.50 | 26.08 | 15900 |
2006-05-11 | 26.99 | 27.00 | 25.73 | 26.75 | 21300 |
2006-05-12 | 26.97 | 26.97 | 26.09 | 26.66 | 13900 |
2006-05-15 | 26.00 | 26.11 | 25.00 | 25.75 | 31300 |
2006-05-16 | 25.75 | 25.75 | 24.93 | 25.45 | 31900 |
2006-05-17 | 25.56 | 25.92 | 24.78 | 24.79 | 39600 |
2006-05-18 | 25.08 | 25.74 | 24.77 | 24.99 | 39000 |
2006-05-19 | 25.32 | 25.82 | 24.31 | 25.55 | 31600 |
2006-05-22 | 25.50 | 25.50 | 24.66 | 25.13 | 8100 |
2006-05-23 | 25.71 | 25.71 | 24.70 | 24.91 | 42800 |
2006-05-24 | 25.09 | 25.15 | 24.50 | 24.63 | 13800 |
2006-05-25 | 24.64 | 25.00 | 24.63 | 24.94 | 10200 |
2006-05-26 | 25.50 | 25.72 | 24.80 | 25.00 | 22200 |
2006-05-30 | 25.12 | 25.46 | 24.93 | 25.40 | 16200 |
2006-05-31 | 25.14 | 25.25 | 24.91 | 25.10 | 12200 |
2006-06-01 | 25.00 | 25.24 | 25.00 | 25.24 | 4300 |
2006-06-02 | 25.13 | 25.70 | 25.13 | 25.50 | 15700 |
2006-06-05 | 25.50 | 25.94 | 25.00 | 25.94 | 6600 |
2006-06-06 | 25.70 | 25.70 | 25.00 | 25.30 | 36400 |
2006-06-07 | 25.21 | 25.99 | 25.01 | 25.29 | 23800 |
2006-06-08 | 25.42 | 25.42 | 24.55 | 24.90 | 16200 |
2006-06-09 | 24.91 | 25.30 | 24.88 | 24.90 | 12400 |
2006-06-12 | 25.18 | 25.72 | 24.50 | 24.74 | 13000 |
2006-06-13 | 24.77 | 24.77 | 24.00 | 24.07 | 16100 |
2006-06-14 | 23.97 | 24.33 | 23.85 | 23.90 | 49500 |
2006-06-15 | 24.02 | 24.88 | 23.80 | 24.00 | 75000 |
2006-06-16 | 24.57 | 24.57 | 24.00 | 24.13 | 87300 |
2006-06-19 | 24.31 | 24.49 | 24.00 | 24.15 | 14300 |
2006-06-20 | 24.15 | 24.71 | 24.15 | 24.38 | 4200 |
2006-06-21 | 25.39 | 25.39 | 24.17 | 24.24 | 13300 |
2006-06-22 | 25.81 | 25.81 | 23.80 | 23.88 | 57600 |
2006-06-23 | 23.90 | 24.31 | 23.89 | 24.00 | 40800 |
2006-06-26 | 24.27 | 24.60 | 24.08 | 24.60 | 9800 |
2006-06-27 | 24.64 | 25.67 | 24.52 | 25.25 | 15500 |
2006-06-28 | 25.57 | 25.70 | 24.50 | 25.32 | 23500 |
2006-06-29 | 25.35 | 25.70 | 24.73 | 25.27 | 38800 |
2006-06-30 | 25.49 | 25.79 | 24.78 | 25.11 | 10100 |
2006-07-03 | 24.94 | 25.52 | 24.77 | 25.52 | 2700 |
2006-07-05 | 25.66 | 25.70 | 24.97 | 25.00 | 48600 |
2006-07-06 | 25.15 | 25.47 | 25.09 | 25.47 | 14900 |
2006-07-07 | 25.16 | 25.34 | 25.07 | 25.17 | 15300 |
2006-07-10 | 25.25 | 25.47 | 25.05 | 25.26 | 24600 |
2006-07-11 | 25.06 | 25.75 | 25.06 | 25.69 | 12700 |
2006-07-12 | 25.75 | 26.15 | 25.71 | 25.86 | 16200 |
2006-07-13 | 25.87 | 27.06 | 25.87 | 27.05 | 26000 |
2006-07-14 | 27.09 | 27.31 | 26.78 | 26.97 | 24600 |
2006-07-17 | 27.24 | 27.35 | 26.96 | 27.22 | 37300 |
2006-07-18 | 27.25 | 27.50 | 26.96 | 27.42 | 49200 |
2006-07-19 | 27.69 | 27.69 | 26.84 | 26.86 | 68900 |
2006-07-20 | 26.61 | 26.64 | 25.61 | 25.90 | 44900 |
2006-07-21 | 25.66 | 25.90 | 25.06 | 25.73 | 16200 |
2006-07-24 | 25.89 | 25.99 | 25.76 | 25.86 | 6500 |
2006-07-25 | 25.95 | 26.25 | 25.69 | 26.00 | 32600 |
2006-07-26 | 26.25 | 27.15 | 26.00 | 26.35 | 61300 |
2006-07-27 | 26.88 | 27.05 | 26.48 | 26.62 | 18700 |
2006-07-28 | 26.95 | 27.00 | 26.24 | 26.72 | 10400 |
2006-07-31 | 27.05 | 27.29 | 26.80 | 27.01 | 51700 |
2006-08-01 | 26.83 | 27.24 | 26.75 | 26.89 | 12900 |
2006-08-02 | 27.13 | 27.33 | 27.05 | 27.14 | 27300 |
2006-08-03 | 27.40 | 27.40 | 26.70 | 26.84 | 25800 |
2006-08-04 | 27.33 | 27.33 | 26.93 | 27.23 | 25000 |
2006-08-07 | 27.20 | 27.40 | 27.02 | 27.30 | 16400 |
2006-08-08 | 27.40 | 27.40 | 26.92 | 27.31 | 58900 |
2006-08-09 | 27.35 | 27.75 | 26.85 | 27.75 | 51000 |
2006-08-10 | 27.74 | 27.75 | 27.00 | 27.26 | 18000 |
2006-08-11 | 27.30 | 27.75 | 27.16 | 27.60 | 24500 |
2006-08-14 | 27.75 | 27.89 | 27.06 | 27.39 | 25800 |
2006-08-15 | 27.50 | 27.75 | 27.32 | 27.65 | 15100 |
2006-08-16 | 27.74 | 27.79 | 26.90 | 27.20 | 32900 |
2006-08-17 | 27.70 | 27.80 | 26.84 | 27.02 | 17800 |
2006-08-18 | 26.84 | 27.49 | 26.84 | 27.49 | 4900 |
2006-08-21 | 28.00 | 28.00 | 27.29 | 27.70 | 39100 |
2006-08-22 | 27.76 | 28.10 | 27.58 | 27.94 | 16200 |
2006-08-23 | 28.25 | 28.25 | 27.80 | 27.83 | 24700 |
2006-08-24 | 27.98 | 28.00 | 27.77 | 27.91 | 16200 |
2006-08-25 | 28.00 | 28.35 | 27.90 | 28.30 | 18200 |
2006-08-28 | 28.54 | 29.13 | 28.30 | 28.80 | 79300 |
2006-08-29 | 29.00 | 29.00 | 28.54 | 28.55 | 47300 |
2006-08-30 | 28.50 | 28.99 | 28.30 | 28.35 | 31600 |
2006-08-31 | 28.51 | 28.55 | 28.30 | 28.50 | 25200 |
2006-09-01 | 28.88 | 28.88 | 28.42 | 28.55 | 45700 |
2006-09-05 | 29.29 | 29.29 | 28.81 | 29.16 | 90900 |
2006-09-06 | 29.30 | 29.30 | 29.00 | 29.07 | 49300 |
2006-09-07 | 29.27 | 29.27 | 28.30 | 28.36 | 52300 |
2006-09-08 | 28.40 | 28.40 | 28.00 | 28.00 | 26300 |
2006-09-11 | 28.00 | 28.06 | 26.50 | 26.87 | 55300 |
2006-09-12 | 26.60 | 26.92 | 26.50 | 26.65 | 25300 |
2006-09-13 | 26.83 | 27.32 | 26.70 | 27.28 | 21700 |
2006-09-14 | 28.00 | 28.00 | 26.25 | 26.48 | 56000 |
2006-09-15 | 26.26 | 26.42 | 25.82 | 25.90 | 71100 |
2006-09-18 | 26.05 | 27.02 | 25.99 | 25.99 | 41000 |
2006-09-19 | 26.17 | 26.40 | 26.05 | 26.10 | 46100 |
2006-09-20 | 26.31 | 26.57 | 25.46 | 25.46 | 49400 |
2006-09-21 | 25.43 | 25.59 | 25.25 | 25.50 | 54700 |
2006-09-22 | 25.68 | 25.68 | 25.00 | 25.09 | 71600 |
2006-09-25 | 23.87 | 25.09 | 23.75 | 24.50 | 114500 |
2006-09-26 | 24.32 | 25.20 | 24.32 | 25.07 | 53700 |
2006-09-27 | 25.77 | 25.77 | 24.65 | 25.25 | 71900 |
2006-09-28 | 25.74 | 25.74 | 25.34 | 25.44 | 26000 |
2006-09-29 | 25.40 | 25.75 | 25.40 | 25.75 | 33600 |
2006-10-02 | 25.15 | 25.53 | 25.12 | 25.23 | 24100 |
2006-10-03 | 25.20 | 25.23 | 24.48 | 24.63 | 46800 |
2006-10-04 | 24.81 | 24.81 | 24.00 | 24.49 | 66400 |
2006-10-05 | 24.20 | 24.98 | 24.20 | 24.97 | 37800 |
2006-10-06 | 24.90 | 25.46 | 24.62 | 24.73 | 37900 |
2006-10-09 | 24.73 | 24.79 | 24.50 | 24.60 | 56900 |
2006-10-10 | 24.50 | 25.63 | 24.50 | 25.17 | 23800 |
2006-10-11 | 25.32 | 25.61 | 24.50 | 24.68 | 40200 |
2006-10-12 | 25.00 | 25.15 | 24.70 | 25.15 | 48800 |
2006-10-13 | 25.25 | 26.00 | 25.23 | 25.90 | 36400 |
2006-10-16 | 25.51 | 26.40 | 25.51 | 26.40 | 25800 |
2006-10-17 | 26.53 | 26.62 | 25.89 | 26.50 | 40900 |
2006-10-18 | 26.59 | 26.70 | 25.75 | 25.95 | 47900 |
2006-10-19 | 25.95 | 26.00 | 25.04 | 26.00 | 46100 |
2006-10-20 | 26.00 | 26.05 | 25.43 | 26.00 | 24100 |
2006-10-23 | 25.52 | 26.00 | 25.25 | 25.59 | 24900 |
2006-10-24 | 25.46 | 25.60 | 25.21 | 25.27 | 18400 |
2006-10-25 | 25.21 | 25.86 | 25.21 | 25.50 | 36800 |
2006-10-26 | 25.84 | 25.84 | 25.45 | 25.55 | 18100 |
2006-10-27 | 25.45 | 25.47 | 25.22 | 25.38 | 26800 |
2006-10-30 | 25.29 | 25.29 | 24.76 | 24.76 | 23458 |
2006-10-31 | 24.98 | 24.98 | 24.35 | 24.74 | 60260 |
2006-11-01 | 24.32 | 25.18 | 24.32 | 24.42 | 28310 |
2006-11-02 | 25.15 | 25.33 | 24.04 | 24.25 | 31984 |
2006-11-03 | 24.99 | 25.10 | 24.49 | 24.89 | 17666 |
2006-11-06 | 25.25 | 25.25 | 24.21 | 24.50 | 47462 |
2006-11-07 | 24.15 | 24.99 | 24.06 | 24.86 | 25006 |
2006-11-08 | 24.68 | 25.11 | 24.46 | 25.11 | 26780 |
2006-11-09 | 25.23 | 25.23 | 24.25 | 24.49 | 69652 |
2006-11-10 | 24.99 | 24.99 | 24.25 | 24.43 | 21419 |
2006-11-13 | 24.45 | 24.64 | 23.75 | 24.10 | 50764 |
2006-11-14 | 23.91 | 24.20 | 23.80 | 24.13 | 44715 |
2006-11-15 | 24.10 | 24.70 | 24.00 | 24.53 | 17578 |
2006-11-16 | 24.39 | 24.59 | 24.16 | 24.17 | 14111 |
2006-11-17 | 24.00 | 24.22 | 23.78 | 23.87 | 42050 |
2006-11-20 | 23.70 | 23.87 | 23.50 | 23.51 | 46143 |
2006-11-21 | 23.51 | 23.97 | 23.51 | 23.76 | 33938 |
2006-11-22 | 23.58 | 23.86 | 23.45 | 23.57 | 29195 |
2006-11-24 | 23.80 | 23.96 | 23.76 | 23.89 | 8677 |
2006-11-27 | 23.90 | 24.59 | 23.89 | 24.02 | 26764 |
2006-11-28 | 23.98 | 24.08 | 23.90 | 23.95 | 16143 |
2006-11-29 | 24.00 | 24.46 | 23.90 | 24.01 | 23283 |
2006-11-30 | 24.00 | 24.95 | 24.00 | 24.83 | 19358 |
2006-12-01 | 24.53 | 24.75 | 23.90 | 24.50 | 18432 |
2006-12-04 | 25.15 | 25.15 | 24.00 | 24.08 | 28428 |
2006-12-05 | 24.99 | 24.99 | 24.11 | 24.48 | 18567 |
2006-12-06 | 24.24 | 24.60 | 24.00 | 24.53 | 7138 |
2006-12-07 | 24.50 | 24.55 | 24.10 | 24.10 | 12498 |
2006-12-08 | 24.99 | 24.99 | 24.01 | 24.23 | 28501 |
2006-12-11 | 24.06 | 24.24 | 24.01 | 24.01 | 11900 |
2006-12-12 | 24.00 | 24.04 | 23.60 | 23.60 | 28161 |
2006-12-13 | 23.50 | 23.73 | 23.01 | 23.25 | 74028 |
2006-12-14 | 23.25 | 23.30 | 23.15 | 23.15 | 96976 |
2006-12-15 | 23.14 | 23.55 | 23.02 | 23.02 | 53153 |
2006-12-18 | 23.00 | 23.00 | 22.41 | 22.54 | 124137 |
2006-12-19 | 22.40 | 22.59 | 22.22 | 22.28 | 70518 |
2006-12-20 | 22.00 | 22.28 | 21.80 | 21.81 | 177122 |
2006-12-21 | 21.81 | 22.00 | 21.40 | 21.44 | 139631 |
2006-12-22 | 21.50 | 22.43 | 21.50 | 22.11 | 116679 |
2006-12-26 | 22.00 | 22.20 | 21.61 | 21.80 | 46248 |
2006-12-27 | 21.78 | 22.50 | 21.78 | 22.00 | 52877 |
2006-12-28 | 21.85 | 22.07 | 21.70 | 21.92 | 78434 |
2006-12-29 | 21.70 | 22.19 | 21.70 | 22.03 | 49358 |
2007-01-03 | 21.93 | 22.00 | 21.46 | 21.50 | 65456 |
2007-01-04 | 22.18 | 22.18 | 21.43 | 21.65 | 47634 |
2007-01-05 | 21.45 | 21.50 | 20.75 | 21.23 | 103578 |
2007-01-08 | 21.14 | 21.74 | 21.06 | 21.60 | 34338 |
2007-01-09 | 21.72 | 21.72 | 21.24 | 21.65 | 48787 |
2007-01-10 | 21.41 | 21.83 | 21.41 | 21.69 | 19878 |
2007-01-11 | 21.57 | 22.17 | 21.57 | 21.81 | 41132 |
2007-01-12 | 21.92 | 22.20 | 21.53 | 22.09 | 38706 |
2007-01-16 | 22.00 | 22.00 | 21.33 | 21.45 | 63506 |
2007-01-17 | 21.44 | 21.89 | 21.44 | 21.44 | 38644 |
2007-01-18 | 21.47 | 21.53 | 21.30 | 21.35 | 60436 |
2007-01-19 | 21.64 | 22.01 | 21.38 | 21.96 | 28457 |
2007-01-22 | 22.09 | 22.33 | 22.08 | 22.26 | 47111 |
2007-01-23 | 22.30 | 22.95 | 22.24 | 22.75 | 37853 |
2007-01-24 | 22.99 | 23.10 | 22.80 | 23.03 | 35018 |
2007-01-25 | 23.00 | 23.00 | 22.50 | 22.60 | 63396 |
2007-01-26 | 22.36 | 22.36 | 21.60 | 21.70 | 61540 |
2007-01-29 | 21.50 | 21.83 | 21.50 | 21.75 | 29760 |
2007-01-30 | 21.59 | 22.20 | 21.59 | 22.11 | 55804 |
2007-01-31 | 21.95 | 21.95 | 21.74 | 21.87 | 48926 |
2007-02-01 | 21.90 | 22.02 | 21.67 | 21.97 | 40920 |
2007-02-02 | 21.94 | 22.73 | 21.92 | 22.52 | 37197 |
2007-02-05 | 22.80 | 22.80 | 22.40 | 22.45 | 24255 |
2007-02-06 | 22.72 | 22.72 | 21.82 | 21.93 | 30074 |
2007-02-07 | 22.06 | 22.53 | 21.99 | 22.18 | 21587 |
2007-02-08 | 22.03 | 22.45 | 22.03 | 22.45 | 13310 |
2007-02-09 | 22.75 | 22.75 | 22.26 | 22.40 | 20466 |
2007-02-12 | 22.64 | 22.74 | 22.08 | 22.12 | 25351 |
2007-02-13 | 22.36 | 22.36 | 21.93 | 21.98 | 34402 |
2007-02-14 | 22.04 | 22.04 | 21.66 | 21.66 | 32514 |
2007-02-15 | 21.66 | 22.10 | 21.50 | 21.54 | 38511 |
2007-02-16 | 21.90 | 22.75 | 21.66 | 22.17 | 40563 |
2007-02-20 | 22.35 | 22.55 | 21.92 | 21.94 | 33980 |
2007-02-21 | 21.95 | 22.49 | 21.90 | 22.02 | 26093 |
2007-02-22 | 22.13 | 22.43 | 21.97 | 22.31 | 23238 |
2007-02-23 | 22.26 | 22.44 | 22.02 | 22.04 | 21328 |
2007-02-26 | 22.17 | 22.26 | 21.96 | 22.04 | 28705 |
2007-02-27 | 21.94 | 22.04 | 21.53 | 21.65 | 15232 |
2007-02-28 | 21.65 | 21.92 | 21.51 | 21.61 | 22395 |
2007-03-01 | 21.60 | 21.60 | 21.11 | 21.56 | 35550 |
2007-03-02 | 21.70 | 21.92 | 21.44 | 21.51 | 40147 |
2007-03-05 | 21.44 | 21.57 | 21.25 | 21.42 | 17012 |
2007-03-06 | 20.77 | 22.91 | 20.52 | 21.62 | 24950 |
2007-03-07 | 21.46 | 21.70 | 21.40 | 21.62 | 12621 |
2007-03-08 | 21.52 | 21.56 | 21.35 | 21.35 | 17033 |
2007-03-09 | 21.84 | 21.84 | 21.07 | 21.24 | 21610 |
2007-03-12 | 21.24 | 21.35 | 21.03 | 21.30 | 15124 |
2007-03-13 | 21.29 | 21.64 | 20.98 | 20.98 | 37631 |
2007-03-14 | 20.98 | 21.36 | 20.55 | 20.78 | 46331 |
2007-03-15 | 20.99 | 20.99 | 20.79 | 20.89 | 64846 |
2007-03-16 | 20.99 | 21.00 | 20.83 | 20.89 | 11923 |
2007-03-19 | 20.80 | 21.13 | 20.80 | 20.89 | 26147 |
2007-03-20 | 20.92 | 21.23 | 20.81 | 20.82 | 51837 |
2007-03-21 | 21.02 | 21.02 | 20.65 | 20.96 | 70411 |
2007-03-22 | 20.82 | 21.38 | 20.82 | 21.38 | 55332 |
2007-03-23 | 21.40 | 22.48 | 21.35 | 21.77 | 28904 |
2007-03-26 | 22.16 | 22.60 | 21.92 | 22.25 | 36717 |
2007-03-27 | 21.99 | 22.10 | 21.86 | 22.05 | 27448 |
2007-03-28 | 21.88 | 22.05 | 21.82 | 21.94 | 44354 |
2007-03-29 | 21.89 | 22.60 | 21.86 | 22.35 | 14958 |
2007-03-30 | 22.01 | 22.31 | 21.95 | 22.01 | 19260 |
2007-04-02 | 21.95 | 22.18 | 21.84 | 22.18 | 11330 |
2007-04-03 | 22.04 | 22.76 | 22.00 | 22.53 | 28202 |
2007-04-04 | 22.71 | 22.98 | 22.30 | 22.51 | 25802 |
2007-04-05 | 22.37 | 23.10 | 22.37 | 23.10 | 12486 |
2007-04-09 | 23.13 | 23.60 | 23.13 | 23.45 | 27412 |
2007-04-10 | 23.44 | 23.47 | 22.58 | 23.28 | 51971 |
2007-04-11 | 23.26 | 23.49 | 22.98 | 23.15 | 24869 |
2007-04-12 | 23.02 | 23.60 | 23.00 | 23.59 | 18950 |
2007-04-13 | 23.01 | 23.60 | 23.01 | 23.55 | 30165 |
2007-04-16 | 23.59 | 23.60 | 23.39 | 23.39 | 29424 |
2007-04-17 | 23.39 | 23.90 | 23.15 | 23.90 | 61772 |
2007-04-18 | 23.90 | 23.90 | 23.55 | 23.67 | 28105 |
2007-04-19 | 24.00 | 24.00 | 23.06 | 23.30 | 27509 |
2007-04-20 | 23.20 | 23.90 | 23.16 | 23.55 | 16428 |
2007-04-23 | 23.90 | 23.90 | 23.47 | 23.84 | 37903 |
2007-04-24 | 23.84 | 23.84 | 23.24 | 23.63 | 13583 |
2007-04-25 | 23.50 | 23.50 | 22.60 | 22.85 | 48627 |
2007-04-26 | 22.79 | 22.90 | 22.27 | 22.45 | 109407 |
2007-04-27 | 22.60 | 22.83 | 22.26 | 22.70 | 15618 |
2007-04-30 | 22.55 | 22.78 | 22.27 | 22.30 | 29676 |
2007-05-01 | 22.25 | 22.30 | 22.00 | 22.22 | 52444 |
2007-05-02 | 22.30 | 22.30 | 22.00 | 22.00 | 34112 |
2007-05-03 | 22.00 | 22.21 | 21.81 | 22.07 | 19458 |
2007-05-04 | 22.20 | 22.32 | 22.01 | 22.24 | 47000 |
2007-05-07 | 22.01 | 22.28 | 21.75 | 21.75 | 28902 |
2007-05-08 | 21.80 | 21.84 | 21.50 | 21.54 | 30975 |
2007-05-09 | 21.27 | 21.66 | 21.27 | 21.52 | 28983 |
2007-05-10 | 21.67 | 21.96 | 21.45 | 21.66 | 25625 |
2007-05-11 | 21.74 | 22.00 | 21.74 | 21.89 | 11692 |
2007-05-14 | 22.18 | 22.18 | 21.74 | 22.00 | 23096 |
2007-05-15 | 22.10 | 22.62 | 21.90 | 21.95 | 43637 |
2007-05-16 | 22.50 | 22.50 | 21.55 | 21.77 | 84219 |
2007-05-17 | 21.65 | 22.59 | 21.65 | 22.55 | 43105 |
2007-05-18 | 22.77 | 22.77 | 22.33 | 22.70 | 41939 |
2007-05-21 | 22.77 | 22.83 | 22.50 | 22.60 | 55151 |
2007-05-22 | 22.70 | 22.70 | 22.54 | 22.65 | 54130 |
2007-05-23 | 22.90 | 22.90 | 22.47 | 22.48 | 43959 |
2007-05-24 | 22.69 | 23.02 | 21.80 | 21.85 | 48257 |
2007-05-25 | 21.79 | 22.50 | 21.76 | 21.90 | 37126 |
2007-05-29 | 22.00 | 22.34 | 21.79 | 22.34 | 47536 |
2007-05-30 | 22.30 | 22.50 | 22.03 | 22.50 | 33979 |
2007-05-31 | 23.00 | 23.00 | 22.44 | 22.62 | 47292 |
2007-06-01 | 22.75 | 22.82 | 22.25 | 22.35 | 47849 |
2007-06-04 | 21.76 | 22.98 | 21.76 | 22.50 | 65845 |
2007-06-05 | 23.10 | 23.90 | 22.80 | 23.17 | 96881 |
2007-06-06 | 23.50 | 23.50 | 22.56 | 22.79 | 49559 |
2007-06-07 | 22.57 | 22.80 | 22.30 | 22.62 | 44093 |
2007-06-08 | 22.68 | 22.86 | 22.38 | 22.77 | 42739 |
2007-06-11 | 22.96 | 22.96 | 22.18 | 22.51 | 36172 |
2007-06-12 | 22.28 | 24.05 | 22.25 | 22.63 | 46270 |
2007-06-13 | 22.80 | 22.80 | 22.28 | 22.40 | 26079 |
2007-06-14 | 22.60 | 22.76 | 22.40 | 22.60 | 20230 |
2007-06-15 | 22.60 | 22.64 | 22.42 | 22.50 | 42700 |
2007-06-18 | 22.65 | 22.80 | 22.52 | 22.57 | 48585 |
2007-06-19 | 22.22 | 22.96 | 22.22 | 22.84 | 87638 |
2007-06-20 | 22.84 | 22.89 | 22.35 | 22.43 | 53941 |
2007-06-21 | 22.54 | 22.63 | 22.35 | 22.35 | 34471 |
2007-06-22 | 22.39 | 22.63 | 22.21 | 22.40 | 39488 |
2007-06-25 | 22.56 | 22.56 | 21.90 | 22.01 | 30008 |
2007-06-26 | 22.03 | 22.27 | 21.55 | 21.80 | 62666 |
2007-06-27 | 21.79 | 22.10 | 21.71 | 22.08 | 61714 |
2007-06-28 | 22.07 | 22.20 | 21.75 | 21.86 | 43246 |
2007-06-29 | 21.92 | 22.10 | 21.88 | 22.00 | 37674 |
2007-07-02 | 22.02 | 22.60 | 21.99 | 22.49 | 65057 |
2007-07-03 | 22.50 | 22.60 | 22.45 | 22.47 | 20010 |
2007-07-05 | 22.54 | 22.79 | 22.48 | 22.70 | 49246 |
2007-07-06 | 22.70 | 23.10 | 22.64 | 22.79 | 45158 |
2007-07-09 | 23.10 | 23.25 | 22.76 | 23.05 | 83521 |
2007-07-10 | 23.05 | 23.25 | 22.75 | 23.14 | 73874 |
2007-07-11 | 23.10 | 23.40 | 23.05 | 23.28 | 64711 |
2007-07-12 | 23.26 | 23.95 | 23.25 | 23.76 | 105178 |
2007-07-13 | 23.94 | 24.05 | 23.76 | 24.01 | 86632 |
2007-07-16 | 23.92 | 24.05 | 23.61 | 23.77 | 86245 |
2007-07-17 | 23.80 | 24.09 | 23.49 | 23.76 | 141287 |
2007-07-18 | 23.52 | 23.91 | 23.52 | 23.91 | 80854 |
2007-07-19 | 23.50 | 23.68 | 23.02 | 23.29 | 62329 |
2007-07-20 | 23.46 | 23.52 | 23.00 | 23.11 | 33146 |
2007-07-23 | 23.09 | 23.11 | 22.50 | 22.61 | 64548 |
2007-07-24 | 22.50 | 22.56 | 21.86 | 21.95 | 33759 |
2007-07-25 | 21.83 | 22.12 | 21.53 | 22.06 | 48604 |
2007-07-26 | 21.77 | 22.12 | 21.60 | 21.64 | 32844 |
2007-07-27 | 21.79 | 22.67 | 21.57 | 21.69 | 45646 |
2007-07-30 | 22.56 | 22.66 | 21.98 | 22.42 | 41292 |
2007-07-31 | 22.80 | 22.88 | 21.98 | 22.65 | 49752 |
2007-08-01 | 22.02 | 22.36 | 21.76 | 22.24 | 42948 |
2007-08-02 | 22.03 | 22.20 | 21.65 | 21.65 | 36898 |
2007-08-03 | 21.56 | 21.77 | 21.22 | 21.23 | 64684 |
2007-08-06 | 21.50 | 21.50 | 20.00 | 20.44 | 199955 |
2007-08-07 | 20.59 | 21.53 | 20.58 | 20.86 | 60489 |
2007-08-08 | 20.72 | 21.89 | 20.55 | 21.77 | 49491 |
2007-08-09 | 21.12 | 21.88 | 19.61 | 20.02 | 113831 |
2007-08-10 | 19.50 | 20.90 | 18.50 | 19.81 | 83718 |
2007-08-13 | 20.31 | 20.99 | 19.76 | 20.23 | 42171 |
2007-08-14 | 20.38 | 20.38 | 19.47 | 19.92 | 22423 |
2007-08-15 | 19.33 | 19.98 | 19.33 | 19.81 | 29478 |
2007-08-16 | 19.74 | 19.80 | 19.00 | 19.52 | 82923 |
2007-08-17 | 19.00 | 20.15 | 19.00 | 19.45 | 86712 |
2007-08-20 | 19.32 | 20.01 | 19.25 | 19.69 | 43555 |
2007-08-21 | 19.23 | 20.39 | 19.00 | 20.20 | 49277 |
2007-08-22 | 20.40 | 20.40 | 19.45 | 19.67 | 41253 |
2007-08-23 | 19.93 | 20.58 | 19.92 | 20.31 | 28309 |
2007-08-24 | 20.62 | 20.69 | 20.19 | 20.30 | 25397 |
2007-08-27 | 20.31 | 20.85 | 20.03 | 20.07 | 31322 |
2007-08-28 | 20.20 | 21.00 | 20.20 | 20.40 | 58517 |
2007-08-29 | 20.69 | 20.76 | 20.04 | 20.38 | 18412 |
2007-08-30 | 20.08 | 20.63 | 20.08 | 20.54 | 23687 |
2007-08-31 | 20.60 | 22.50 | 20.35 | 21.65 | 41439 |
2007-09-04 | 21.99 | 21.99 | 21.49 | 21.85 | 36105 |
2007-09-05 | 21.93 | 22.00 | 21.69 | 21.70 | 29706 |
2007-09-06 | 21.51 | 21.55 | 20.38 | 20.64 | 47195 |
2007-09-07 | 20.23 | 21.44 | 20.20 | 20.43 | 27784 |
2007-09-10 | 20.86 | 20.92 | 20.15 | 20.25 | 23172 |
2007-09-11 | 20.17 | 20.48 | 19.90 | 19.90 | 32791 |
2007-09-12 | 20.05 | 20.86 | 20.05 | 20.61 | 45292 |
2007-09-13 | 20.53 | 20.80 | 20.39 | 20.47 | 24853 |
2007-09-14 | 20.47 | 20.60 | 20.30 | 20.49 | 34940 |
2007-09-17 | 20.60 | 20.60 | 20.37 | 20.42 | 29356 |
2007-09-18 | 20.72 | 20.72 | 20.21 | 20.27 | 27314 |
2007-09-19 | 20.53 | 20.60 | 20.20 | 20.54 | 32875 |
2007-09-20 | 20.50 | 20.60 | 20.04 | 20.05 | 42261 |
2007-09-21 | 20.04 | 20.18 | 19.93 | 20.15 | 29003 |
2007-09-24 | 20.25 | 20.44 | 20.06 | 20.30 | 30057 |
2007-09-25 | 20.39 | 20.39 | 20.20 | 20.28 | 16337 |
2007-09-26 | 20.56 | 20.56 | 20.18 | 20.40 | 28798 |
2007-09-27 | 20.32 | 20.50 | 20.24 | 20.39 | 31448 |
2007-09-28 | 20.32 | 20.50 | 20.19 | 20.36 | 56125 |
2007-10-01 | 20.36 | 20.60 | 20.18 | 20.54 | 42073 |
2007-10-02 | 20.69 | 20.90 | 20.00 | 20.49 | 51625 |
2007-10-03 | 20.50 | 20.71 | 20.31 | 20.38 | 15857 |
2007-10-04 | 20.61 | 20.70 | 20.42 | 20.62 | 22381 |
2007-10-05 | 20.70 | 20.70 | 20.50 | 20.65 | 35317 |
2007-10-08 | 20.64 | 20.91 | 20.64 | 20.91 | 24182 |
2007-10-09 | 21.00 | 21.73 | 20.95 | 21.60 | 51256 |
2007-10-10 | 21.50 | 22.00 | 21.00 | 21.35 | 25395 |
2007-10-11 | 21.39 | 23.45 | 21.39 | 22.22 | 53219 |
2007-10-12 | 22.50 | 22.95 | 21.91 | 21.91 | 26120 |
2007-10-15 | 22.11 | 22.65 | 22.09 | 22.27 | 27452 |
2007-10-16 | 22.20 | 22.50 | 22.11 | 22.17 | 36481 |
2007-10-17 | 22.17 | 22.65 | 21.75 | 22.01 | 40858 |
2007-10-18 | 22.12 | 22.60 | 21.77 | 22.09 | 52803 |
2007-10-19 | 21.79 | 21.96 | 21.21 | 21.52 | 50269 |
2007-10-22 | 21.31 | 22.00 | 21.11 | 21.43 | 33580 |
2007-10-23 | 21.61 | 21.78 | 21.45 | 21.59 | 15726 |
2007-10-24 | 21.46 | 21.85 | 21.46 | 21.61 | 16411 |
2007-10-25 | 21.59 | 22.25 | 21.59 | 22.18 | 39814 |
2007-10-26 | 22.03 | 22.45 | 21.76 | 22.35 | 29096 |
2007-10-29 | 22.22 | 22.50 | 22.04 | 22.48 | 63260 |
2007-10-30 | 22.30 | 22.50 | 21.87 | 22.15 | 38344 |
2007-10-31 | 22.49 | 22.49 | 22.20 | 22.36 | 24017 |
2007-11-01 | 22.30 | 22.74 | 22.00 | 22.50 | 45427 |
2007-11-02 | 22.54 | 22.99 | 22.50 | 22.99 | 29597 |
2007-11-05 | 23.00 | 23.28 | 22.09 | 22.09 | 43911 |
2007-11-06 | 23.00 | 23.00 | 22.37 | 22.53 | 21646 |
2007-11-07 | 22.55 | 22.55 | 21.76 | 21.76 | 23897 |
2007-11-08 | 21.90 | 22.35 | 21.04 | 21.44 | 23229 |
2007-11-09 | 21.38 | 21.98 | 21.00 | 21.23 | 28264 |
2007-11-12 | 21.15 | 22.14 | 21.00 | 21.00 | 31732 |
2007-11-13 | 21.01 | 21.50 | 21.00 | 21.15 | 23656 |
2007-11-14 | 21.19 | 21.32 | 20.89 | 20.89 | 14793 |
2007-11-15 | 20.76 | 20.95 | 20.58 | 20.66 | 22273 |
2007-11-16 | 20.75 | 20.81 | 20.56 | 20.75 | 8715 |
2007-11-19 | 20.81 | 20.81 | 20.01 | 20.26 | 37262 |
2007-11-20 | 20.43 | 20.43 | 20.01 | 20.14 | 41989 |
2007-11-21 | 20.00 | 20.20 | 19.95 | 20.17 | 44593 |
2007-11-23 | 20.15 | 20.24 | 20.01 | 20.22 | 25036 |
2007-11-26 | 20.16 | 20.50 | 20.01 | 20.26 | 23865 |
2007-11-27 | 20.20 | 21.00 | 20.15 | 20.29 | 50578 |
2007-11-28 | 20.34 | 20.48 | 20.16 | 20.25 | 29187 |
2007-11-29 | 20.28 | 20.50 | 20.15 | 20.16 | 12888 |
2007-11-30 | 20.44 | 20.50 | 19.95 | 20.28 | 50192 |
2007-12-03 | 20.22 | 21.21 | 20.03 | 20.40 | 13640 |
2007-12-04 | 20.29 | 20.64 | 20.25 | 20.30 | 28108 |
2007-12-05 | 20.05 | 21.35 | 19.93 | 20.54 | 26295 |
2007-12-06 | 20.73 | 20.85 | 20.35 | 20.35 | 27653 |
2007-12-07 | 20.50 | 20.75 | 20.20 | 20.48 | 22248 |
2007-12-10 | 20.47 | 20.53 | 20.10 | 20.46 | 37668 |
2007-12-11 | 20.35 | 20.95 | 20.35 | 20.35 | 26665 |
2007-12-12 | 20.90 | 21.26 | 20.40 | 20.90 | 30983 |
2007-12-13 | 21.00 | 21.01 | 20.11 | 20.62 | 32818 |
2007-12-14 | 20.42 | 20.93 | 20.15 | 20.27 | 6440 |
2007-12-17 | 20.17 | 20.39 | 19.85 | 19.91 | 42183 |
2007-12-18 | 19.92 | 20.10 | 19.50 | 19.66 | 42107 |
2007-12-19 | 19.61 | 19.90 | 19.43 | 19.71 | 37096 |
2007-12-20 | 19.50 | 19.80 | 19.21 | 19.29 | 71121 |
2007-12-21 | 19.31 | 20.00 | 19.16 | 19.20 | 58812 |
2007-12-24 | 19.20 | 19.62 | 19.00 | 19.22 | 34710 |
2007-12-26 | 19.33 | 20.00 | 19.05 | 20.00 | 60870 |
2007-12-27 | 20.00 | 20.00 | 19.21 | 19.46 | 51282 |
2007-12-28 | 19.46 | 19.92 | 19.17 | 19.25 | 42423 |
2007-12-31 | 19.20 | 20.35 | 19.17 | 20.13 | 66432 |
2008-01-02 | 19.98 | 20.33 | 19.39 | 20.19 | 56141 |
2008-01-03 | 20.52 | 20.69 | 20.02 | 20.13 | 16185 |
2008-01-04 | 19.90 | 20.45 | 19.70 | 20.30 | 36122 |
2008-01-07 | 20.64 | 20.70 | 20.11 | 20.60 | 37712 |
2008-01-08 | 20.45 | 20.85 | 20.45 | 20.63 | 29877 |
2008-01-09 | 20.60 | 20.85 | 20.50 | 20.67 | 27591 |
2008-01-10 | 20.82 | 20.99 | 20.60 | 20.86 | 38632 |
2008-01-11 | 20.87 | 21.11 | 20.50 | 20.87 | 21348 |
2008-01-14 | 21.11 | 22.00 | 20.89 | 22.00 | 27791 |
2008-01-15 | 21.95 | 21.95 | 20.87 | 21.06 | 50773 |
2008-01-16 | 21.10 | 21.30 | 19.34 | 20.48 | 84430 |
2008-01-17 | 20.69 | 20.96 | 20.07 | 20.27 | 37526 |
2008-01-18 | 20.59 | 20.62 | 20.00 | 20.34 | 43458 |
2008-01-22 | 19.57 | 20.00 | 19.51 | 19.75 | 58146 |
2008-01-23 | 19.50 | 19.55 | 18.70 | 19.11 | 59425 |
2008-01-24 | 19.01 | 20.00 | 19.01 | 19.36 | 60868 |
2008-01-25 | 19.70 | 19.99 | 19.12 | 19.49 | 38766 |
2008-01-28 | 19.53 | 19.53 | 19.25 | 19.27 | 49978 |
2008-01-29 | 19.61 | 19.80 | 19.37 | 19.70 | 24172 |
2008-01-30 | 19.95 | 20.00 | 19.52 | 19.70 | 25205 |
2008-01-31 | 19.50 | 19.99 | 19.50 | 19.61 | 27979 |
2008-02-01 | 19.74 | 20.22 | 19.74 | 19.90 | 33229 |
2008-02-04 | 20.10 | 20.44 | 20.07 | 20.35 | 36134 |
2008-02-05 | 20.50 | 20.50 | 20.10 | 20.23 | 34984 |
2008-02-06 | 20.24 | 20.57 | 20.01 | 20.30 | 36187 |
2008-02-07 | 20.45 | 20.45 | 19.74 | 20.00 | 96121 |
2008-02-08 | 20.39 | 20.46 | 19.85 | 20.26 | 19303 |
2008-02-11 | 20.26 | 21.25 | 20.03 | 20.78 | 39936 |
2008-02-12 | 20.98 | 20.98 | 20.30 | 20.58 | 17069 |
2008-02-13 | 20.63 | 20.99 | 20.42 | 20.98 | 43458 |
2008-02-14 | 20.84 | 21.11 | 20.61 | 20.98 | 30155 |
2008-02-15 | 21.11 | 21.20 | 20.61 | 20.65 | 11026 |
2008-02-19 | 20.60 | 21.09 | 20.60 | 20.85 | 36749 |
2008-02-20 | 20.83 | 21.16 | 20.64 | 20.77 | 33390 |
2008-02-21 | 21.05 | 21.05 | 20.63 | 20.66 | 23978 |
2008-02-22 | 20.66 | 21.15 | 20.66 | 21.15 | 28650 |
2008-02-25 | 21.15 | 21.15 | 20.75 | 20.98 | 42210 |
2008-02-26 | 21.18 | 21.60 | 20.75 | 21.53 | 39351 |
2008-02-27 | 21.50 | 21.99 | 21.22 | 21.85 | 63945 |
2008-02-28 | 21.75 | 21.81 | 21.40 | 21.65 | 21831 |
2008-02-29 | 21.00 | 21.80 | 21.00 | 21.28 | 20049 |
2008-03-03 | 21.09 | 21.20 | 20.90 | 20.95 | 36629 |
2008-03-04 | 21.14 | 21.84 | 20.96 | 21.35 | 35573 |
2008-03-05 | 21.25 | 21.70 | 21.21 | 21.41 | 46480 |
2008-03-06 | 21.56 | 21.58 | 21.23 | 21.27 | 32901 |
2008-03-07 | 21.10 | 21.44 | 21.10 | 21.39 | 28483 |
2008-03-10 | 21.40 | 21.46 | 20.96 | 21.01 | 43391 |
2008-03-11 | 21.43 | 21.43 | 20.95 | 21.08 | 49402 |
2008-03-12 | 21.00 | 21.43 | 21.00 | 21.01 | 31050 |
2008-03-13 | 20.95 | 21.42 | 20.95 | 20.95 | 74019 |
2008-03-14 | 21.34 | 21.34 | 20.79 | 20.91 | 28029 |
2008-03-17 | 21.28 | 21.28 | 20.05 | 20.17 | 46370 |
2008-03-18 | 20.22 | 20.99 | 20.02 | 20.15 | 69629 |
2008-03-19 | 19.40 | 20.45 | 19.40 | 19.92 | 48366 |
2008-03-20 | 19.85 | 20.21 | 19.85 | 19.86 | 42347 |
2008-03-24 | 20.15 | 20.22 | 19.95 | 19.95 | 35309 |
2008-03-25 | 20.22 | 20.73 | 20.02 | 20.73 | 42426 |
2008-03-26 | 20.78 | 21.40 | 20.24 | 20.99 | 39748 |
2008-03-27 | 20.99 | 21.16 | 20.65 | 20.74 | 23719 |
2008-03-28 | 20.92 | 21.03 | 20.69 | 20.69 | 8005 |
2008-03-31 | 21.09 | 21.25 | 20.83 | 21.00 | 32942 |
2008-04-01 | 21.01 | 21.01 | 20.65 | 20.66 | 23528 |
2008-04-02 | 21.21 | 21.21 | 20.65 | 20.83 | 19767 |
2008-04-03 | 20.88 | 21.07 | 20.76 | 20.76 | 29839 |
2008-04-04 | 20.76 | 21.09 | 20.76 | 20.99 | 17413 |
2008-04-07 | 21.20 | 22.33 | 21.00 | 22.03 | 113729 |
2008-04-08 | 22.00 | 22.30 | 21.78 | 22.03 | 31878 |
2008-04-09 | 22.03 | 22.95 | 22.03 | 22.85 | 363688 |
2008-04-10 | 22.95 | 23.20 | 22.41 | 23.12 | 65921 |
2008-04-11 | 23.15 | 23.93 | 23.14 | 23.71 | 154755 |
2008-04-14 | 23.99 | 24.00 | 23.44 | 24.00 | 102006 |
2008-04-15 | 24.20 | 24.95 | 23.70 | 24.32 | 172966 |
2008-04-16 | 24.80 | 25.38 | 24.42 | 25.38 | 184187 |
2008-04-17 | 25.15 | 25.15 | 24.01 | 24.90 | 180210 |
2008-04-18 | 25.25 | 25.25 | 24.46 | 24.67 | 86524 |
2008-04-21 | 24.73 | 25.49 | 24.50 | 24.65 | 103688 |
2008-04-22 | 24.80 | 25.35 | 24.80 | 25.00 | 50669 |
2008-04-23 | 25.34 | 25.34 | 24.82 | 25.04 | 58760 |
2008-04-24 | 25.20 | 25.20 | 24.54 | 24.93 | 59796 |
2008-04-25 | 25.00 | 25.00 | 24.55 | 24.79 | 53602 |
2008-04-28 | 25.23 | 25.68 | 24.88 | 25.25 | 118337 |
2008-04-29 | 25.25 | 25.30 | 24.70 | 24.90 | 66978 |
2008-04-30 | 24.71 | 25.20 | 24.71 | 24.96 | 83789 |
2008-05-01 | 25.00 | 25.09 | 24.83 | 24.83 | 61364 |
2008-05-02 | 25.00 | 25.93 | 25.00 | 25.53 | 134283 |
2008-05-05 | 26.00 | 26.60 | 25.62 | 26.59 | 170989 |
2008-05-06 | 26.54 | 27.00 | 25.69 | 26.80 | 107311 |
2008-05-07 | 27.00 | 28.00 | 26.93 | 27.20 | 102526 |
2008-05-08 | 27.50 | 28.09 | 27.36 | 28.00 | 135598 |
2008-05-09 | 28.05 | 28.05 | 27.22 | 27.49 | 111434 |
2008-05-12 | 27.49 | 28.00 | 27.00 | 27.14 | 79345 |
2008-05-13 | 27.10 | 27.62 | 26.94 | 26.94 | 78427 |
2008-05-14 | 26.90 | 27.92 | 26.90 | 27.31 | 89750 |
2008-05-15 | 27.53 | 27.54 | 26.83 | 27.05 | 49034 |
2008-05-16 | 27.20 | 27.84 | 27.11 | 27.70 | 52174 |
2008-05-19 | 28.00 | 28.00 | 27.46 | 27.68 | 47708 |
2008-05-20 | 27.84 | 27.93 | 27.70 | 27.71 | 37619 |
2008-05-21 | 27.78 | 28.66 | 27.78 | 27.81 | 107167 |
2008-05-22 | 27.89 | 28.15 | 27.54 | 27.82 | 115852 |
2008-05-23 | 28.00 | 28.00 | 27.54 | 27.79 | 91617 |
2008-05-27 | 27.82 | 27.96 | 27.65 | 27.80 | 64917 |
2008-05-28 | 27.80 | 27.84 | 27.65 | 27.66 | 49238 |
2008-05-29 | 27.67 | 27.92 | 26.54 | 27.00 | 110120 |
2008-05-30 | 27.00 | 27.90 | 26.91 | 27.86 | 51271 |
2008-06-02 | 27.54 | 28.60 | 27.54 | 28.30 | 56783 |
2008-06-03 | 28.79 | 29.22 | 28.37 | 28.38 | 75813 |
2008-06-04 | 28.38 | 28.38 | 27.25 | 27.55 | 52737 |
2008-06-05 | 27.45 | 28.43 | 27.45 | 28.00 | 67660 |
2008-06-06 | 28.02 | 28.78 | 27.97 | 28.60 | 50267 |
2008-06-09 | 28.73 | 29.07 | 27.87 | 28.32 | 48419 |
2008-06-10 | 28.25 | 28.65 | 27.67 | 27.89 | 24663 |
2008-06-11 | 28.00 | 28.72 | 27.70 | 28.02 | 51513 |
2008-06-12 | 27.96 | 28.50 | 27.70 | 28.37 | 41769 |
2008-06-13 | 28.44 | 28.50 | 27.98 | 28.18 | 33264 |
2008-06-16 | 28.43 | 28.73 | 27.96 | 28.36 | 33478 |
2008-06-17 | 29.75 | 30.95 | 29.03 | 30.07 | 254688 |
2008-06-18 | 31.93 | 31.93 | 29.42 | 30.05 | 106777 |
2008-06-19 | 30.02 | 30.02 | 28.46 | 28.80 | 106887 |
2008-06-20 | 28.80 | 32.00 | 28.59 | 32.00 | 276015 |
2008-06-23 | 32.00 | 35.38 | 31.50 | 34.19 | 405281 |
2008-06-24 | 34.05 | 36.49 | 33.50 | 35.09 | 560528 |
2008-06-25 | 35.00 | 35.09 | 32.55 | 33.80 | 221455 |
2008-06-26 | 32.93 | 34.00 | 32.21 | 33.07 | 75558 |
2008-06-27 | 32.92 | 33.20 | 32.18 | 32.54 | 85353 |
2008-06-30 | 32.78 | 33.00 | 31.78 | 31.80 | 125204 |
2008-07-01 | 31.52 | 31.70 | 30.50 | 31.44 | 238676 |
2008-07-02 | 31.62 | 32.35 | 30.99 | 31.49 | 101861 |
2008-07-03 | 31.15 | 32.04 | 30.20 | 31.09 | 95486 |
2008-07-07 | 31.14 | 31.97 | 30.22 | 31.62 | 135174 |
2008-07-08 | 31.13 | 31.28 | 28.68 | 30.20 | 179149 |
2008-07-09 | 30.46 | 32.30 | 29.36 | 31.46 | 135059 |
2008-07-10 | 31.86 | 33.50 | 31.01 | 33.03 | 132184 |
2008-07-11 | 33.23 | 33.99 | 32.91 | 33.37 | 99722 |
2008-07-14 | 33.91 | 35.32 | 33.91 | 35.00 | 153728 |
2008-07-15 | 35.41 | 35.84 | 34.14 | 34.26 | 166945 |
2008-07-16 | 34.73 | 34.97 | 32.58 | 33.30 | 136231 |
2008-07-17 | 32.01 | 32.16 | 29.97 | 30.39 | 166823 |
2008-07-18 | 30.27 | 31.90 | 30.04 | 31.02 | 117589 |
2008-07-21 | 31.87 | 32.64 | 31.03 | 32.52 | 142591 |
2008-07-22 | 32.45 | 32.45 | 30.41 | 30.60 | 97841 |
2008-07-23 | 29.51 | 29.99 | 29.05 | 29.90 | 163550 |
2008-07-24 | 29.11 | 30.15 | 29.00 | 30.00 | 84998 |
2008-07-25 | 30.24 | 30.37 | 29.49 | 29.91 | 134919 |
2008-07-28 | 30.52 | 30.70 | 29.92 | 30.00 | 67642 |
2008-07-29 | 31.74 | 31.74 | 29.62 | 30.08 | 79052 |
2008-07-30 | 30.66 | 31.55 | 29.85 | 31.55 | 87912 |
2008-07-31 | 31.17 | 31.18 | 30.00 | 30.82 | 81345 |
2008-08-01 | 31.59 | 32.22 | 30.45 | 31.53 | 70346 |
2008-08-04 | 31.53 | 32.70 | 29.31 | 29.85 | 126052 |
2008-08-05 | 29.49 | 30.33 | 29.06 | 29.60 | 67034 |
2008-08-06 | 29.40 | 30.70 | 29.00 | 29.75 | 101575 |
2008-08-07 | 30.19 | 30.69 | 29.49 | 29.91 | 69132 |
2008-08-08 | 29.80 | 30.10 | 29.54 | 29.81 | 43499 |
2008-08-11 | 30.06 | 30.69 | 28.26 | 28.64 | 104393 |
2008-08-12 | 28.91 | 28.91 | 27.80 | 27.95 | 84424 |
2008-08-13 | 27.85 | 28.22 | 26.89 | 27.91 | 124539 |
2008-08-14 | 28.28 | 28.48 | 27.47 | 27.81 | 41957 |
2008-08-15 | 28.36 | 28.36 | 26.84 | 27.11 | 42717 |
2008-08-18 | 26.72 | 26.97 | 25.85 | 25.89 | 60415 |
2008-08-19 | 25.51 | 26.06 | 24.88 | 26.06 | 119196 |
2008-08-20 | 26.00 | 27.46 | 25.95 | 27.08 | 83726 |
2008-08-21 | 27.55 | 28.28 | 27.22 | 27.27 | 61391 |
2008-08-22 | 27.49 | 28.14 | 26.55 | 27.00 | 39899 |
2008-08-25 | 27.49 | 27.49 | 26.56 | 27.20 | 33048 |
2008-08-26 | 27.29 | 28.61 | 27.29 | 28.05 | 57045 |
2008-08-27 | 28.62 | 28.98 | 28.00 | 28.69 | 48334 |
2008-08-28 | 29.00 | 29.00 | 27.56 | 28.18 | 45975 |
2008-08-29 | 28.25 | 28.55 | 27.50 | 27.74 | 20881 |
2008-09-02 | 27.46 | 27.46 | 25.97 | 26.30 | 73432 |
2008-09-03 | 26.21 | 26.80 | 25.88 | 26.75 | 48291 |
2008-09-04 | 26.62 | 28.32 | 26.59 | 28.06 | 154491 |
2008-09-05 | 28.42 | 28.42 | 26.73 | 27.10 | 47551 |
2008-09-08 | 28.09 | 28.09 | 25.80 | 26.38 | 56335 |
2008-09-09 | 26.05 | 26.05 | 24.77 | 25.03 | 73778 |
2008-09-10 | 25.11 | 25.85 | 24.93 | 25.26 | 57028 |
2008-09-11 | 25.07 | 25.27 | 24.83 | 24.84 | 35592 |
2008-09-12 | 25.12 | 25.98 | 25.00 | 25.03 | 35610 |
2008-09-15 | 25.01 | 25.14 | 24.37 | 24.37 | 67347 |
2008-09-16 | 23.76 | 24.00 | 23.10 | 23.34 | 95397 |
2008-09-17 | 23.15 | 23.69 | 22.20 | 22.42 | 97490 |
2008-09-18 | 22.65 | 24.26 | 22.50 | 23.05 | 94601 |
2008-09-19 | 23.17 | 25.57 | 22.96 | 24.18 | 261358 |
2008-09-22 | 24.18 | 25.25 | 23.48 | 24.46 | 101614 |
2008-09-23 | 23.83 | 25.46 | 23.79 | 24.53 | 68493 |
2008-09-24 | 25.04 | 25.17 | 24.39 | 24.63 | 37344 |
2008-09-25 | 24.46 | 25.59 | 24.04 | 24.50 | 40143 |
2008-09-26 | 25.22 | 25.22 | 23.91 | 24.30 | 39613 |
2008-09-29 | 23.76 | 23.95 | 19.24 | 22.02 | 84248 |
2008-09-30 | 22.06 | 23.75 | 22.06 | 23.10 | 62320 |
2008-10-01 | 22.95 | 23.91 | 22.70 | 22.82 | 32832 |
2008-10-02 | 22.99 | 24.00 | 21.75 | 21.85 | 57188 |
2008-10-03 | 22.53 | 22.53 | 21.22 | 21.27 | 61822 |
2008-10-06 | 20.95 | 20.95 | 18.74 | 19.50 | 196848 |
2008-10-07 | 19.75 | 20.15 | 18.65 | 18.65 | 78193 |
2008-10-08 | 19.00 | 19.43 | 17.03 | 19.00 | 198681 |
2008-10-09 | 19.39 | 19.50 | 17.25 | 17.59 | 161467 |
2008-10-10 | 17.00 | 18.44 | 16.11 | 17.60 | 324848 |
2008-10-13 | 18.45 | 20.12 | 18.15 | 19.79 | 112428 |
2008-10-14 | 21.51 | 22.45 | 20.86 | 21.15 | 122056 |
2008-10-15 | 21.85 | 21.85 | 20.06 | 21.20 | 123414 |
2008-10-16 | 20.70 | 20.70 | 19.28 | 20.58 | 91328 |
2008-10-17 | 20.18 | 22.27 | 18.83 | 21.00 | 129075 |
2008-10-20 | 21.70 | 22.82 | 21.12 | 22.71 | 113106 |
2008-10-21 | 21.18 | 22.87 | 20.66 | 21.33 | 107050 |
2008-10-22 | 21.33 | 21.33 | 19.16 | 20.25 | 62780 |
2008-10-23 | 20.20 | 21.26 | 19.81 | 20.27 | 67744 |
2008-10-24 | 19.50 | 20.37 | 19.00 | 20.33 | 45142 |
2008-10-27 | 20.89 | 20.89 | 18.83 | 19.06 | 98638 |
2008-10-28 | 20.36 | 20.73 | 18.62 | 20.52 | 108910 |
2008-10-29 | 21.65 | 22.39 | 20.75 | 21.76 | 65602 |
2008-10-30 | 22.41 | 22.41 | 20.99 | 21.88 | 31313 |
2008-10-31 | 22.25 | 22.41 | 21.01 | 22.41 | 74461 |
2008-11-03 | 22.85 | 22.97 | 21.12 | 21.91 | 52753 |
2008-11-04 | 23.77 | 23.77 | 22.28 | 22.63 | 110414 |
2008-11-05 | 22.04 | 23.26 | 22.04 | 22.52 | 49600 |
2008-11-06 | 21.94 | 22.00 | 20.55 | 20.93 | 63398 |
2008-11-07 | 21.13 | 22.16 | 20.62 | 21.29 | 59788 |
2008-11-10 | 22.97 | 22.98 | 21.02 | 22.07 | 51382 |
2008-11-11 | 22.00 | 22.00 | 20.76 | 21.27 | 46748 |
2008-11-12 | 21.00 | 21.00 | 18.96 | 19.01 | 114424 |
2008-11-13 | 19.76 | 21.00 | 18.85 | 20.98 | 64417 |
2008-11-14 | 21.10 | 21.10 | 19.75 | 19.87 | 41656 |
2008-11-17 | 19.88 | 20.32 | 19.00 | 19.06 | 44827 |
2008-11-18 | 19.01 | 20.23 | 19.00 | 19.05 | 24121 |
2008-11-19 | 19.05 | 20.08 | 19.00 | 19.01 | 32466 |
2008-11-20 | 18.60 | 19.74 | 15.90 | 16.01 | 146872 |
2008-11-21 | 16.63 | 17.46 | 15.61 | 17.30 | 104285 |
2008-11-24 | 18.29 | 19.84 | 17.13 | 19.56 | 116346 |
2008-11-25 | 19.61 | 19.61 | 18.02 | 18.43 | 64346 |
2008-11-26 | 18.29 | 19.89 | 17.52 | 19.76 | 51107 |
2008-11-28 | 19.43 | 19.89 | 19.00 | 19.80 | 18247 |
2008-12-01 | 19.15 | 19.58 | 17.34 | 17.35 | 85851 |
2008-12-02 | 18.08 | 18.40 | 17.05 | 17.23 | 58231 |
2008-12-03 | 17.68 | 17.98 | 17.18 | 17.80 | 44601 |
2008-12-04 | 17.44 | 18.04 | 16.51 | 17.02 | 49818 |
2008-12-05 | 16.42 | 16.92 | 15.81 | 16.54 | 169660 |
2008-12-08 | 16.84 | 17.21 | 15.61 | 15.69 | 211727 |
2008-12-09 | 15.65 | 17.25 | 14.80 | 14.86 | 278326 |
2008-12-10 | 15.00 | 15.86 | 15.00 | 15.21 | 255670 |
2008-12-11 | 15.34 | 16.07 | 15.15 | 15.53 | 283894 |
2008-12-12 | 15.35 | 16.07 | 15.15 | 15.84 | 90555 |
2008-12-15 | 16.45 | 16.70 | 16.00 | 16.18 | 60924 |
2008-12-16 | 16.55 | 17.24 | 16.22 | 17.02 | 50373 |
2008-12-17 | 16.85 | 17.72 | 16.57 | 17.33 | 54372 |
2008-12-18 | 17.15 | 17.30 | 16.65 | 16.73 | 61825 |
2008-12-19 | 16.57 | 17.24 | 16.28 | 16.69 | 48870 |
2008-12-22 | 16.69 | 16.99 | 15.76 | 15.85 | 49781 |
2008-12-23 | 15.94 | 16.61 | 15.76 | 16.61 | 45010 |
2008-12-24 | 16.61 | 17.03 | 16.00 | 17.03 | 25059 |
2008-12-26 | 16.82 | 17.03 | 15.86 | 15.93 | 82175 |
2008-12-29 | 16.17 | 16.51 | 15.50 | 15.52 | 77507 |
2008-12-30 | 15.64 | 15.88 | 15.00 | 15.38 | 174455 |
2008-12-31 | 15.26 | 16.20 | 15.26 | 15.87 | 74820 |
2009-01-02 | 16.44 | 17.79 | 15.63 | 17.73 | 92111 |
2009-01-05 | 17.87 | 19.49 | 17.87 | 19.24 | 83900 |
2009-01-06 | 19.49 | 20.40 | 18.65 | 19.04 | 123175 |
2009-01-07 | 18.68 | 19.42 | 18.40 | 18.52 | 65960 |
2009-01-08 | 18.57 | 19.19 | 18.34 | 18.46 | 47187 |
2009-01-09 | 18.80 | 18.80 | 18.00 | 18.00 | 40750 |
2009-01-12 | 18.00 | 19.15 | 17.58 | 17.72 | 58039 |
2009-01-13 | 17.72 | 18.55 | 17.68 | 18.35 | 44003 |
2009-01-14 | 18.35 | 18.74 | 18.06 | 18.34 | 73975 |
2009-01-15 | 18.15 | 18.39 | 17.25 | 17.88 | 84237 |
2009-01-16 | 18.45 | 18.50 | 17.66 | 18.12 | 82072 |
2009-01-20 | 18.12 | 18.24 | 17.12 | 17.36 | 67363 |
2009-01-21 | 17.99 | 18.24 | 17.51 | 18.24 | 70105 |
2009-01-22 | 16.80 | 17.80 | 16.80 | 17.35 | 47158 |
2009-01-23 | 17.35 | 17.76 | 17.29 | 17.74 | 50119 |
2009-01-26 | 17.80 | 18.13 | 17.75 | 18.05 | 70228 |
2009-01-27 | 17.96 | 18.31 | 17.65 | 18.16 | 74226 |
2009-01-28 | 18.35 | 18.41 | 18.18 | 18.36 | 35335 |
2009-01-29 | 18.41 | 18.72 | 18.01 | 18.25 | 35630 |
2009-01-30 | 18.69 | 19.48 | 18.32 | 19.00 | 105429 |
2009-02-02 | 19.39 | 19.75 | 18.90 | 19.75 | 116512 |
2009-02-03 | 19.68 | 19.99 | 19.40 | 19.99 | 66832 |
2009-02-04 | 20.00 | 20.00 | 19.50 | 19.62 | 45870 |
2009-02-05 | 19.38 | 19.69 | 18.94 | 19.28 | 33374 |
2009-02-06 | 19.28 | 19.33 | 18.79 | 19.21 | 51714 |
2009-02-09 | 19.03 | 19.27 | 18.56 | 18.85 | 56336 |
2009-02-10 | 18.77 | 19.00 | 18.41 | 18.64 | 27422 |
2009-02-11 | 18.92 | 18.92 | 18.20 | 18.44 | 22985 |
2009-02-12 | 18.25 | 18.37 | 17.67 | 18.04 | 42368 |
2009-02-13 | 17.91 | 18.40 | 17.86 | 18.27 | 19703 |
2009-02-17 | 18.10 | 18.10 | 16.84 | 16.96 | 108498 |
2009-02-18 | 16.94 | 16.94 | 15.86 | 15.91 | 79074 |
2009-02-19 | 15.90 | 16.17 | 15.61 | 15.78 | 52235 |
2009-02-20 | 15.46 | 15.52 | 14.59 | 15.01 | 113923 |
2009-02-23 | 15.56 | 15.83 | 14.45 | 14.80 | 111489 |
2009-02-24 | 14.80 | 15.79 | 14.75 | 15.58 | 82310 |
2009-02-25 | 15.75 | 15.87 | 15.11 | 15.77 | 42047 |
2009-02-26 | 16.48 | 16.79 | 15.83 | 16.30 | 53160 |
2009-02-27 | 16.61 | 16.71 | 16.00 | 16.31 | 61928 |
2009-03-02 | 15.89 | 15.89 | 14.91 | 15.40 | 67819 |
2009-03-03 | 15.84 | 16.16 | 14.86 | 15.10 | 60914 |
2009-03-04 | 15.30 | 15.53 | 15.03 | 15.25 | 40215 |
2009-03-05 | 15.39 | 15.40 | 14.75 | 14.76 | 35649 |
2009-03-06 | 14.85 | 15.45 | 14.37 | 14.65 | 58002 |
2009-03-09 | 14.54 | 14.96 | 14.50 | 14.53 | 35122 |
2009-03-10 | 14.69 | 15.40 | 14.69 | 15.11 | 41049 |
2009-03-11 | 15.55 | 15.80 | 15.21 | 15.25 | 26169 |
2009-03-12 | 15.00 | 16.27 | 15.00 | 16.15 | 34468 |
2009-03-13 | 16.25 | 16.40 | 15.88 | 16.15 | 20707 |
2009-03-16 | 16.28 | 16.64 | 16.00 | 16.45 | 34357 |
2009-03-17 | 16.45 | 16.92 | 16.21 | 16.92 | 9192 |
2009-03-18 | 17.00 | 17.00 | 16.10 | 16.68 | 45730 |
2009-03-19 | 17.00 | 18.26 | 16.54 | 17.89 | 51545 |
2009-03-20 | 18.16 | 18.25 | 17.30 | 17.63 | 37281 |
2009-03-23 | 18.26 | 18.26 | 17.91 | 18.26 | 56788 |
2009-03-24 | 18.26 | 18.26 | 17.35 | 17.75 | 47595 |
2009-03-25 | 17.68 | 18.12 | 17.22 | 17.69 | 77280 |
2009-03-26 | 17.62 | 18.21 | 17.56 | 17.59 | 80527 |
2009-03-27 | 17.60 | 18.26 | 16.83 | 17.08 | 64059 |
2009-03-30 | 16.65 | 16.73 | 16.15 | 16.36 | 79251 |
2009-03-31 | 16.41 | 16.80 | 16.06 | 16.33 | 41376 |
2009-04-01 | 16.05 | 17.19 | 16.05 | 16.88 | 27260 |
2009-04-02 | 17.14 | 17.57 | 16.81 | 17.20 | 39996 |
2009-04-03 | 17.35 | 17.76 | 16.75 | 17.32 | 33946 |
2009-04-06 | 17.52 | 17.58 | 16.76 | 17.05 | 51489 |
2009-04-07 | 16.81 | 17.15 | 16.75 | 16.90 | 41144 |
2009-04-08 | 16.86 | 17.45 | 16.76 | 17.20 | 24696 |
2009-04-09 | 17.64 | 17.80 | 17.16 | 17.27 | 44475 |
2009-04-13 | 17.44 | 18.25 | 17.32 | 18.15 | 45881 |
2009-04-14 | 18.25 | 18.25 | 17.24 | 17.47 | 47077 |
2009-04-15 | 17.82 | 17.92 | 17.27 | 17.90 | 29620 |
2009-04-16 | 18.00 | 18.14 | 17.58 | 17.86 | 41405 |
2009-04-17 | 17.96 | 17.98 | 17.51 | 17.96 | 56810 |
2009-04-20 | 17.50 | 17.86 | 17.00 | 17.29 | 43111 |
2009-04-21 | 17.43 | 17.89 | 17.08 | 17.67 | 34885 |
2009-04-22 | 17.31 | 18.00 | 17.28 | 17.70 | 37637 |
2009-04-23 | 17.40 | 17.70 | 16.67 | 17.69 | 78162 |
2009-04-24 | 17.70 | 17.90 | 17.35 | 17.77 | 50626 |
2009-04-27 | 17.19 | 17.77 | 17.19 | 17.49 | 27017 |
2009-04-28 | 17.14 | 17.35 | 17.06 | 17.33 | 20446 |
2009-04-29 | 17.03 | 17.86 | 17.03 | 17.81 | 31676 |
2009-04-30 | 17.92 | 17.92 | 17.50 | 17.60 | 35724 |
2009-05-01 | 17.80 | 17.90 | 17.63 | 17.63 | 30385 |
2009-05-04 | 17.89 | 18.15 | 17.77 | 18.15 | 32765 |
2009-05-05 | 18.12 | 18.39 | 17.75 | 18.35 | 50674 |
2009-05-06 | 18.47 | 18.94 | 18.27 | 18.71 | 55878 |
2009-05-07 | 18.75 | 19.24 | 18.74 | 19.01 | 103694 |
2009-05-08 | 19.10 | 20.44 | 18.79 | 20.02 | 120868 |
2009-05-11 | 19.02 | 19.56 | 18.95 | 19.30 | 52295 |
2009-05-12 | 19.25 | 19.60 | 19.15 | 19.25 | 31846 |
2009-05-13 | 19.15 | 19.34 | 18.59 | 18.63 | 36375 |
2009-05-14 | 18.90 | 19.19 | 18.44 | 18.78 | 36960 |
2009-05-15 | 18.88 | 19.03 | 18.55 | 18.78 | 36355 |
2009-05-18 | 18.76 | 19.00 | 18.62 | 18.83 | 28160 |
2009-05-19 | 19.05 | 19.90 | 19.00 | 19.15 | 44385 |
2009-05-20 | 19.25 | 19.90 | 19.25 | 19.44 | 67494 |
2009-05-21 | 19.25 | 19.30 | 18.68 | 18.99 | 50170 |
2009-05-22 | 19.07 | 19.53 | 19.01 | 19.25 | 53166 |
2009-05-26 | 19.20 | 19.62 | 18.88 | 19.20 | 43460 |
2009-05-27 | 19.09 | 19.54 | 19.04 | 19.27 | 43108 |
2009-05-28 | 19.49 | 19.64 | 19.30 | 19.64 | 43310 |
2009-05-29 | 19.73 | 20.50 | 19.57 | 20.49 | 68821 |
2009-06-01 | 20.50 | 21.29 | 20.50 | 21.09 | 57715 |
2009-06-02 | 20.50 | 21.07 | 20.36 | 21.00 | 35141 |
2009-06-03 | 20.16 | 21.00 | 20.11 | 20.55 | 44353 |
2009-06-04 | 20.38 | 20.95 | 20.38 | 20.74 | 24899 |
2009-06-05 | 20.90 | 21.51 | 20.88 | 21.19 | 55226 |
2009-06-08 | 20.82 | 21.12 | 20.68 | 20.95 | 35444 |
2009-06-09 | 21.00 | 21.07 | 20.85 | 20.95 | 19472 |
2009-06-10 | 21.48 | 21.48 | 21.08 | 21.32 | 28208 |
2009-06-11 | 21.44 | 21.96 | 21.18 | 21.81 | 43599 |
2009-06-12 | 21.75 | 22.16 | 21.71 | 21.91 | 54624 |
2009-06-15 | 21.51 | 21.67 | 21.25 | 21.47 | 20692 |
2009-06-16 | 21.49 | 22.16 | 21.38 | 21.83 | 47068 |
2009-06-17 | 21.53 | 21.92 | 21.24 | 21.86 | 43731 |
2009-06-18 | 21.89 | 21.91 | 21.23 | 21.62 | 11210 |
2009-06-19 | 21.67 | 21.72 | 21.36 | 21.52 | 29482 |
2009-06-22 | 21.52 | 21.52 | 20.80 | 20.89 | 56586 |
2009-06-23 | 20.81 | 21.13 | 20.63 | 20.69 | 38208 |
2009-06-24 | 20.71 | 20.98 | 20.26 | 20.70 | 31086 |
2009-06-25 | 20.47 | 21.16 | 20.46 | 20.91 | 28169 |
2009-06-26 | 20.82 | 21.59 | 20.82 | 21.49 | 37036 |
2009-06-29 | 21.92 | 21.92 | 21.45 | 21.92 | 39894 |
2009-06-30 | 21.92 | 23.03 | 21.68 | 22.81 | 54631 |
2009-07-01 | 23.11 | 23.73 | 22.86 | 23.51 | 53161 |
2009-07-02 | 23.30 | 23.31 | 22.90 | 23.31 | 36766 |
2009-07-06 | 22.59 | 22.85 | 22.18 | 22.53 | 65230 |
2009-07-07 | 22.35 | 22.87 | 21.88 | 22.03 | 47071 |
2009-07-08 | 21.89 | 22.00 | 21.37 | 21.72 | 64638 |
2009-07-09 | 22.05 | 22.47 | 21.45 | 22.14 | 25683 |
2009-07-10 | 21.82 | 22.04 | 21.48 | 21.70 | 22818 |
2009-07-13 | 21.53 | 22.03 | 21.44 | 22.03 | 35365 |
2009-07-14 | 21.78 | 22.03 | 21.69 | 21.89 | 35681 |
2009-07-15 | 21.96 | 22.20 | 21.72 | 22.03 | 65293 |
2009-07-16 | 21.75 | 22.88 | 21.61 | 22.70 | 70281 |
2009-07-17 | 22.65 | 23.05 | 22.25 | 22.34 | 47749 |
2009-07-20 | 22.26 | 22.90 | 22.04 | 22.70 | 42883 |
2009-07-21 | 23.00 | 23.10 | 22.43 | 22.86 | 47887 |
2009-07-22 | 22.08 | 22.90 | 22.01 | 22.59 | 67443 |
2009-07-23 | 22.29 | 22.76 | 21.70 | 22.47 | 86584 |
2009-07-24 | 22.37 | 23.21 | 22.06 | 22.98 | 43868 |
2009-07-27 | 22.75 | 23.32 | 22.56 | 23.08 | 41156 |
2009-07-28 | 22.78 | 23.00 | 22.12 | 22.98 | 40161 |
2009-07-29 | 23.01 | 23.01 | 22.06 | 22.55 | 17348 |
2009-07-30 | 22.60 | 22.85 | 22.23 | 22.58 | 14194 |
2009-07-31 | 22.45 | 22.96 | 22.37 | 22.76 | 20312 |
2009-08-03 | 23.00 | 23.50 | 22.86 | 23.50 | 24292 |
2009-08-04 | 22.97 | 23.86 | 22.97 | 23.33 | 33818 |
2009-08-05 | 23.33 | 23.70 | 22.42 | 22.92 | 29779 |
2009-08-06 | 23.20 | 23.20 | 22.22 | 22.22 | 32708 |
2009-08-07 | 22.00 | 22.98 | 21.83 | 22.15 | 56046 |
2009-08-10 | 22.33 | 22.49 | 21.85 | 22.21 | 77011 |
2009-08-11 | 21.89 | 22.29 | 21.89 | 22.01 | 42021 |
2009-08-12 | 22.19 | 22.42 | 22.00 | 22.16 | 25448 |
2009-08-13 | 22.50 | 22.50 | 22.20 | 22.38 | 14750 |
2009-08-14 | 22.21 | 22.49 | 21.90 | 22.08 | 34403 |
2009-08-17 | 21.94 | 22.14 | 21.94 | 21.96 | 25194 |
2009-08-18 | 22.05 | 22.09 | 21.80 | 22.00 | 30825 |
2009-08-19 | 21.80 | 22.00 | 21.61 | 21.87 | 46402 |
2009-08-20 | 22.00 | 22.41 | 21.60 | 22.18 | 91463 |
2009-08-21 | 22.42 | 22.42 | 22.18 | 22.26 | 43901 |
2009-08-24 | 22.24 | 22.26 | 21.70 | 22.25 | 38677 |
2009-08-25 | 22.15 | 22.57 | 22.15 | 22.44 | 40153 |
2009-08-26 | 22.92 | 22.92 | 22.40 | 22.54 | 31482 |
2009-08-27 | 22.43 | 22.95 | 22.21 | 22.66 | 55135 |
2009-08-28 | 22.57 | 22.57 | 22.00 | 22.09 | 39501 |
2009-08-31 | 21.76 | 21.85 | 21.06 | 21.22 | 92257 |
2009-09-01 | 21.64 | 23.14 | 21.57 | 22.48 | 128171 |
2009-09-02 | 22.14 | 22.97 | 21.42 | 22.67 | 170487 |
2009-09-03 | 22.53 | 22.81 | 22.18 | 22.50 | 32157 |
2009-09-04 | 22.28 | 22.81 | 21.81 | 22.51 | 28198 |
2009-09-08 | 22.37 | 22.60 | 22.11 | 22.21 | 58670 |
2009-09-09 | 22.23 | 22.82 | 22.20 | 22.78 | 33348 |
2009-09-10 | 22.54 | 22.68 | 22.34 | 22.63 | 26241 |
2009-09-11 | 22.50 | 22.98 | 22.44 | 22.97 | 69730 |
2009-09-14 | 22.65 | 24.57 | 22.65 | 24.39 | 69194 |
2009-09-15 | 24.57 | 25.24 | 24.02 | 25.13 | 46341 |
2009-09-16 | 25.30 | 25.77 | 24.97 | 25.77 | 34964 |
2009-09-17 | 25.78 | 25.78 | 24.99 | 24.99 | 65120 |
2009-09-18 | 25.46 | 25.46 | 24.00 | 25.15 | 106748 |
2009-09-21 | 24.59 | 24.75 | 23.75 | 24.45 | 48348 |
2009-09-22 | 24.87 | 24.87 | 22.86 | 24.13 | 27899 |
2009-09-23 | 23.93 | 23.93 | 23.00 | 23.44 | 52836 |
2009-09-24 | 24.00 | 24.00 | 22.75 | 22.98 | 25250 |
2009-09-25 | 22.95 | 23.44 | 22.70 | 22.88 | 21236 |
2009-09-28 | 22.72 | 23.00 | 22.50 | 22.98 | 22361 |
2009-09-29 | 22.75 | 22.99 | 22.50 | 22.83 | 35568 |
2009-09-30 | 22.68 | 22.68 | 22.00 | 22.57 | 35671 |
2009-10-01 | 22.53 | 22.72 | 22.12 | 22.20 | 19759 |
2009-10-02 | 21.89 | 21.89 | 21.10 | 21.61 | 61877 |
2009-10-05 | 21.49 | 22.94 | 21.38 | 22.68 | 53398 |
2009-10-06 | 23.12 | 23.56 | 22.74 | 22.75 | 25379 |
2009-10-07 | 22.75 | 22.97 | 22.14 | 22.58 | 33372 |
2009-10-08 | 22.60 | 23.00 | 22.05 | 22.10 | 70754 |
2009-10-09 | 21.84 | 22.47 | 21.67 | 21.70 | 53954 |
2009-10-12 | 21.70 | 22.23 | 21.56 | 22.01 | 31376 |
2009-10-13 | 22.02 | 22.09 | 21.75 | 22.06 | 31007 |
2009-10-14 | 22.14 | 22.65 | 22.14 | 22.65 | 27743 |
2009-10-15 | 22.54 | 23.16 | 22.22 | 23.16 | 35052 |
2009-10-16 | 23.10 | 23.57 | 22.67 | 22.98 | 23915 |
2009-10-19 | 23.15 | 23.28 | 22.96 | 23.20 | 20040 |
2009-10-20 | 23.40 | 23.85 | 23.30 | 23.51 | 33828 |
2009-10-21 | 23.69 | 23.85 | 23.57 | 23.57 | 15214 |
2009-10-22 | 23.35 | 23.37 | 22.75 | 23.29 | 26461 |
2009-10-23 | 22.96 | 23.85 | 22.72 | 23.29 | 40371 |
2009-10-26 | 23.08 | 23.31 | 22.72 | 22.91 | 21017 |
2009-10-27 | 22.78 | 23.22 | 22.43 | 22.67 | 22074 |
2009-10-28 | 22.34 | 23.07 | 22.05 | 22.25 | 48116 |
2009-10-29 | 22.26 | 23.24 | 22.10 | 23.00 | 28356 |
2009-10-30 | 22.69 | 22.69 | 22.00 | 22.36 | 29469 |
2009-11-02 | 22.41 | 22.58 | 21.96 | 22.15 | 38846 |
2009-11-03 | 21.95 | 22.14 | 21.94 | 22.14 | 25170 |
2009-11-04 | 22.06 | 22.25 | 22.00 | 22.07 | 13896 |
2009-11-05 | 22.50 | 22.50 | 21.61 | 22.03 | 36316 |
2009-11-06 | 21.90 | 22.16 | 21.75 | 22.00 | 33419 |
2009-11-09 | 21.97 | 22.29 | 21.66 | 21.77 | 65070 |
2009-11-10 | 21.69 | 22.13 | 21.64 | 21.74 | 30669 |
2009-11-11 | 21.69 | 21.80 | 21.23 | 21.35 | 57024 |
2009-11-12 | 21.30 | 21.30 | 21.03 | 21.16 | 38203 |
2009-11-13 | 21.13 | 21.50 | 21.06 | 21.50 | 30992 |
2009-11-16 | 21.41 | 22.22 | 20.86 | 21.55 | 54409 |
2009-11-17 | 21.67 | 22.07 | 21.59 | 22.02 | 36414 |
2009-11-18 | 22.56 | 22.56 | 21.73 | 22.02 | 40630 |
2009-11-19 | 22.22 | 22.25 | 21.10 | 21.36 | 33610 |
2009-11-20 | 21.12 | 21.57 | 20.85 | 20.85 | 59676 |
2009-11-23 | 20.82 | 21.51 | 20.82 | 21.03 | 30510 |
2009-11-24 | 21.19 | 21.59 | 20.61 | 21.50 | 32249 |
2009-11-25 | 21.69 | 21.69 | 20.51 | 21.32 | 31174 |
2009-11-27 | 21.31 | 21.31 | 20.31 | 21.20 | 13552 |
2009-11-30 | 20.69 | 21.00 | 20.50 | 20.72 | 29489 |
2009-12-01 | 20.59 | 21.28 | 20.57 | 20.78 | 72988 |
2009-12-02 | 20.93 | 20.93 | 20.50 | 20.60 | 31598 |
2009-12-03 | 20.83 | 20.83 | 20.55 | 20.60 | 27613 |
2009-12-04 | 20.76 | 20.76 | 20.55 | 20.60 | 49290 |
2009-12-07 | 20.60 | 21.15 | 20.51 | 20.86 | 23503 |
2009-12-08 | 20.90 | 21.20 | 20.36 | 20.55 | 33980 |
2009-12-09 | 20.90 | 20.93 | 20.49 | 20.55 | 28403 |
2009-12-10 | 20.56 | 20.88 | 20.35 | 20.51 | 30291 |
2009-12-11 | 20.75 | 20.85 | 20.01 | 20.38 | 41188 |
2009-12-14 | 20.75 | 21.00 | 20.32 | 20.69 | 68989 |
2009-12-15 | 20.60 | 21.24 | 20.20 | 20.89 | 59512 |
2009-12-16 | 20.90 | 21.25 | 20.69 | 21.23 | 51417 |
2009-12-17 | 21.35 | 21.41 | 20.79 | 20.99 | 57156 |
2009-12-18 | 21.20 | 21.46 | 20.08 | 20.29 | 217761 |
2009-12-21 | 20.52 | 20.67 | 20.22 | 20.59 | 88398 |
2009-12-22 | 20.46 | 20.90 | 20.46 | 20.90 | 33376 |
2009-12-23 | 21.16 | 21.34 | 20.67 | 21.34 | 29277 |
2009-12-24 | 21.17 | 21.48 | 21.17 | 21.44 | 8300 |
2009-12-28 | 21.66 | 21.67 | 21.29 | 21.49 | 17057 |
2009-12-29 | 21.60 | 21.65 | 21.20 | 21.53 | 24585 |
2009-12-30 | 21.50 | 21.55 | 21.14 | 21.51 | 20625 |
2009-12-31 | 21.44 | 21.51 | 21.18 | 21.28 | 15649 |
2010-01-04 | 21.42 | 21.76 | 21.31 | 21.68 | 30925 |
2010-01-05 | 21.68 | 23.00 | 21.44 | 22.66 | 74210 |
2010-01-06 | 22.80 | 22.80 | 22.30 | 22.46 | 38665 |
2010-01-07 | 22.65 | 22.79 | 22.19 | 22.31 | 25623 |
2010-01-08 | 22.20 | 23.27 | 22.20 | 23.11 | 23721 |
2010-01-11 | 23.25 | 23.47 | 22.86 | 23.42 | 39868 |
2010-01-12 | 23.26 | 23.72 | 23.24 | 23.51 | 43381 |
2010-01-13 | 23.69 | 23.72 | 23.33 | 23.72 | 34590 |
2010-01-14 | 23.86 | 23.86 | 23.37 | 23.48 | 14705 |
2010-01-15 | 23.63 | 23.63 | 23.03 | 23.22 | 41638 |
2010-01-19 | 23.23 | 23.67 | 23.10 | 23.44 | 31523 |
2010-01-20 | 23.40 | 23.52 | 23.36 | 23.47 | 25731 |
2010-01-21 | 23.45 | 23.55 | 23.04 | 23.10 | 47309 |
2010-01-22 | 22.87 | 23.45 | 22.87 | 23.24 | 33275 |
2010-01-25 | 23.39 | 23.50 | 23.34 | 23.50 | 21292 |
2010-01-26 | 23.40 | 23.40 | 23.00 | 23.09 | 16170 |
2010-01-27 | 23.10 | 23.34 | 22.27 | 22.57 | 33735 |
2010-01-28 | 22.57 | 22.57 | 22.00 | 22.31 | 16271 |
2010-01-29 | 22.30 | 22.50 | 22.04 | 22.24 | 15612 |
2010-02-01 | 22.17 | 22.96 | 22.05 | 22.25 | 79588 |
2010-02-02 | 22.28 | 22.36 | 22.01 | 22.25 | 24937 |
2010-02-03 | 22.48 | 22.48 | 22.08 | 22.26 | 37482 |
2010-02-04 | 22.65 | 22.84 | 21.88 | 21.99 | 21613 |
2010-02-05 | 22.22 | 22.50 | 20.74 | 21.62 | 57448 |
2010-02-08 | 21.27 | 21.47 | 21.26 | 21.30 | 29032 |
2010-02-09 | 21.23 | 21.60 | 21.23 | 21.50 | 62909 |
2010-02-10 | 21.50 | 21.50 | 21.22 | 21.35 | 52707 |
2010-02-11 | 21.22 | 21.63 | 21.22 | 21.47 | 74542 |
2010-02-12 | 21.24 | 21.61 | 21.24 | 21.50 | 49825 |
2010-02-16 | 21.37 | 21.97 | 21.37 | 21.91 | 43193 |
2010-02-17 | 21.86 | 22.88 | 21.86 | 22.84 | 34098 |
2010-02-18 | 22.42 | 22.96 | 22.42 | 22.69 | 21739 |
2010-02-19 | 22.82 | 22.82 | 22.23 | 22.23 | 18510 |
2010-02-22 | 22.50 | 22.50 | 21.92 | 21.95 | 61907 |
2010-02-23 | 22.21 | 22.21 | 21.00 | 21.25 | 96088 |
2010-02-24 | 21.07 | 21.37 | 20.61 | 21.07 | 84324 |
2010-02-25 | 20.65 | 21.44 | 20.65 | 21.31 | 24035 |
2010-02-26 | 22.00 | 22.58 | 21.57 | 22.32 | 49105 |
2010-03-01 | 22.34 | 22.96 | 21.75 | 21.91 | 64547 |
2010-03-02 | 22.19 | 22.42 | 21.27 | 21.82 | 58567 |
2010-03-03 | 22.07 | 22.32 | 21.67 | 21.80 | 61976 |
2010-03-04 | 21.99 | 22.09 | 21.40 | 21.46 | 44276 |
2010-03-05 | 21.41 | 21.90 | 21.24 | 21.77 | 60635 |
2010-03-08 | 21.60 | 21.79 | 21.32 | 21.40 | 41308 |
2010-03-09 | 21.23 | 21.80 | 21.23 | 21.49 | 50391 |
2010-03-10 | 21.65 | 21.81 | 21.60 | 21.80 | 56634 |
2010-03-11 | 21.65 | 21.80 | 21.34 | 21.34 | 35274 |
2010-03-12 | 21.30 | 21.79 | 21.25 | 21.65 | 26175 |
2010-03-15 | 21.50 | 21.79 | 21.40 | 21.72 | 19918 |
2010-03-16 | 21.66 | 21.75 | 21.40 | 21.66 | 30464 |
2010-03-17 | 21.68 | 21.77 | 21.66 | 21.68 | 13242 |
2010-03-18 | 21.66 | 21.66 | 21.48 | 21.48 | 14897 |
2010-03-19 | 21.47 | 21.50 | 20.61 | 20.63 | 68353 |
2010-03-22 | 20.55 | 21.46 | 20.50 | 21.16 | 51616 |
2010-03-23 | 21.18 | 21.72 | 21.07 | 21.59 | 20954 |
2010-03-24 | 21.60 | 21.90 | 21.15 | 21.32 | 39900 |
2010-03-25 | 21.28 | 21.50 | 20.97 | 21.14 | 33855 |
2010-03-26 | 21.28 | 21.38 | 21.00 | 21.08 | 72236 |
2010-03-29 | 21.06 | 21.37 | 20.92 | 21.09 | 48946 |
2010-03-30 | 21.04 | 21.43 | 20.99 | 20.99 | 22413 |
2010-03-31 | 21.00 | 21.31 | 20.96 | 21.18 | 38369 |
2010-04-01 | 21.34 | 21.98 | 21.04 | 21.97 | 58089 |
2010-04-05 | 22.24 | 23.10 | 22.09 | 22.76 | 55133 |
2010-04-06 | 22.94 | 23.30 | 22.68 | 23.02 | 29566 |
2010-04-07 | 22.82 | 23.41 | 22.51 | 23.07 | 41739 |
2010-04-08 | 22.76 | 23.26 | 22.73 | 23.07 | 26395 |
2010-04-09 | 23.27 | 23.50 | 22.85 | 23.35 | 26172 |
2010-04-12 | 23.35 | 23.63 | 23.27 | 23.40 | 22815 |
2010-04-13 | 23.53 | 23.60 | 22.69 | 22.95 | 35440 |
2010-04-14 | 23.01 | 23.75 | 22.85 | 23.38 | 63942 |
2010-04-15 | 23.37 | 23.68 | 23.22 | 23.22 | 25724 |
2010-04-16 | 23.41 | 23.41 | 22.55 | 22.70 | 47044 |
2010-04-19 | 25.54 | 25.80 | 24.00 | 24.58 | 442364 |
2010-04-20 | 25.56 | 25.65 | 24.85 | 25.33 | 148586 |
2010-04-21 | 25.64 | 25.75 | 25.15 | 25.36 | 64068 |
2010-04-22 | 25.58 | 25.92 | 25.46 | 25.89 | 88122 |
2010-04-23 | 25.95 | 25.95 | 25.67 | 25.94 | 37891 |
2010-04-26 | 25.95 | 26.81 | 25.95 | 26.65 | 139220 |
2010-04-27 | 26.50 | 26.90 | 25.15 | 25.90 | 139759 |
2010-04-28 | 26.08 | 26.94 | 25.64 | 26.62 | 83735 |
2010-04-29 | 26.74 | 28.07 | 26.70 | 27.27 | 137223 |
2010-04-30 | 27.88 | 27.88 | 27.04 | 27.30 | 73424 |
2010-05-03 | 27.89 | 28.00 | 27.48 | 27.90 | 91817 |
2010-05-04 | 27.98 | 28.15 | 27.62 | 27.62 | 67407 |
2010-05-05 | 28.09 | 28.09 | 26.21 | 26.40 | 97437 |
2010-05-06 | 26.54 | 26.92 | 25.06 | 26.92 | 118272 |
2010-05-07 | 27.25 | 27.25 | 25.07 | 25.56 | 131416 |
2010-05-10 | 27.57 | 27.57 | 26.16 | 26.38 | 67899 |
2010-05-11 | 26.20 | 26.32 | 25.75 | 25.82 | 79990 |
2010-05-12 | 26.21 | 26.99 | 26.00 | 26.54 | 70268 |
2010-05-13 | 26.81 | 27.00 | 26.45 | 26.68 | 61585 |
2010-05-14 | 26.84 | 27.00 | 26.52 | 26.71 | 47725 |
2010-05-17 | 26.80 | 26.80 | 25.27 | 25.88 | 93317 |
2010-05-18 | 26.06 | 26.38 | 25.33 | 25.73 | 41918 |
2010-05-19 | 25.44 | 25.61 | 25.00 | 25.26 | 67583 |
2010-05-20 | 25.01 | 25.23 | 24.58 | 25.00 | 188300 |
2010-05-21 | 25.00 | 25.78 | 25.00 | 25.28 | 60021 |
2010-05-24 | 26.91 | 26.98 | 25.57 | 25.85 | 50517 |
2010-05-25 | 25.73 | 25.73 | 25.00 | 25.18 | 88291 |
2010-05-26 | 25.18 | 25.94 | 25.18 | 25.62 | 41209 |
2010-05-27 | 25.96 | 26.24 | 25.75 | 26.04 | 40263 |
2010-05-28 | 26.04 | 26.20 | 25.32 | 26.20 | 26515 |
2010-06-01 | 25.70 | 26.28 | 25.35 | 26.04 | 54124 |
2010-06-02 | 26.03 | 26.25 | 25.58 | 25.69 | 84702 |
2010-06-03 | 25.72 | 26.25 | 25.58 | 26.17 | 89276 |
2010-06-04 | 25.75 | 25.75 | 25.14 | 25.39 | 81363 |
2010-06-07 | 25.38 | 26.03 | 25.08 | 25.25 | 57597 |
2010-06-08 | 25.45 | 26.01 | 25.25 | 25.63 | 63913 |
2010-06-09 | 26.07 | 26.21 | 25.30 | 25.45 | 53885 |
2010-06-10 | 25.70 | 25.85 | 25.30 | 25.50 | 66830 |
2010-06-11 | 25.25 | 25.99 | 25.25 | 25.98 | 46107 |
2010-06-14 | 26.09 | 26.96 | 26.02 | 26.78 | 78636 |
2010-06-15 | 27.00 | 27.61 | 26.75 | 27.30 | 46481 |
2010-06-16 | 27.10 | 27.70 | 26.97 | 27.33 | 40190 |
2010-06-17 | 27.60 | 27.62 | 27.10 | 27.12 | 18091 |
2010-06-18 | 27.43 | 27.43 | 27.01 | 27.13 | 26131 |
2010-06-21 | 27.68 | 27.95 | 26.50 | 26.82 | 51316 |
2010-06-22 | 26.95 | 26.95 | 26.13 | 26.20 | 25162 |
2010-06-23 | 26.10 | 26.10 | 25.80 | 25.89 | 26506 |
2010-06-24 | 25.80 | 26.16 | 25.56 | 25.74 | 24831 |
2010-06-25 | 26.16 | 26.19 | 25.87 | 26.00 | 24127 |
2010-06-28 | 25.90 | 26.11 | 25.77 | 25.78 | 23084 |
2010-06-29 | 25.50 | 25.94 | 25.33 | 25.40 | 33846 |
2010-06-30 | 25.49 | 25.75 | 25.42 | 25.53 | 21463 |
2010-07-01 | 25.55 | 25.70 | 25.00 | 25.40 | 37547 |
2010-07-02 | 25.46 | 25.47 | 25.05 | 25.08 | 25137 |
2010-07-06 | 25.10 | 25.50 | 25.02 | 25.02 | 28278 |
2010-07-07 | 25.05 | 25.50 | 25.05 | 25.47 | 20817 |
2010-07-08 | 25.50 | 25.90 | 25.28 | 25.71 | 33273 |
2010-07-09 | 25.82 | 26.12 | 25.51 | 26.03 | 22538 |
2010-07-12 | 26.12 | 26.12 | 25.84 | 25.95 | 34770 |
2010-07-13 | 26.12 | 26.12 | 26.01 | 26.08 | 26328 |
2010-07-14 | 26.02 | 26.70 | 25.88 | 25.88 | 67565 |
2010-07-15 | 25.82 | 26.41 | 25.28 | 26.31 | 41635 |
2010-07-16 | 26.38 | 26.38 | 25.80 | 26.07 | 21152 |
2010-07-19 | 26.04 | 26.50 | 25.90 | 26.50 | 33114 |
2010-07-20 | 26.36 | 26.91 | 26.36 | 26.60 | 24972 |
2010-07-21 | 26.79 | 26.79 | 26.52 | 26.57 | 29635 |
2010-07-22 | 26.75 | 26.94 | 26.55 | 26.75 | 35870 |
2010-07-23 | 26.74 | 26.85 | 26.59 | 26.75 | 15256 |
2010-07-26 | 26.98 | 26.98 | 26.67 | 26.80 | 40989 |
2010-07-27 | 26.89 | 26.89 | 26.34 | 26.58 | 37322 |
2010-07-28 | 26.55 | 26.55 | 25.97 | 26.03 | 46018 |
2010-07-29 | 26.23 | 26.23 | 25.63 | 26.12 | 25482 |
2010-07-30 | 25.81 | 26.25 | 25.66 | 25.98 | 19200 |
2010-08-02 | 26.23 | 26.66 | 25.73 | 26.33 | 25109 |
2010-08-03 | 25.44 | 26.41 | 25.44 | 26.11 | 35356 |
2010-08-04 | 26.03 | 26.52 | 25.75 | 25.95 | 16749 |
2010-08-05 | 25.88 | 27.30 | 25.88 | 26.64 | 32414 |
2010-08-06 | 26.64 | 27.22 | 26.53 | 26.74 | 291021 |
2010-08-09 | 26.99 | 27.01 | 26.34 | 26.50 | 18754 |
2010-08-10 | 26.12 | 26.20 | 25.61 | 26.15 | 34747 |
2010-08-11 | 25.66 | 25.79 | 25.10 | 25.39 | 52355 |
2010-08-12 | 25.03 | 25.37 | 25.00 | 25.08 | 57919 |
2010-08-13 | 25.10 | 25.65 | 25.02 | 25.05 | 70091 |
2010-08-16 | 25.05 | 25.50 | 25.05 | 25.24 | 18128 |
2010-08-17 | 25.49 | 25.69 | 25.12 | 25.40 | 72816 |
2010-08-18 | 25.25 | 25.64 | 25.10 | 25.30 | 29904 |
2010-08-19 | 25.13 | 25.32 | 24.87 | 25.06 | 35372 |
2010-08-20 | 24.90 | 25.12 | 24.78 | 25.02 | 39003 |
2010-08-23 | 24.96 | 25.51 | 24.93 | 24.93 | 33727 |
2010-08-24 | 25.39 | 25.75 | 25.00 | 25.05 | 37506 |
2010-08-25 | 24.79 | 25.00 | 24.33 | 24.77 | 65161 |
2010-08-26 | 24.58 | 24.94 | 24.32 | 24.50 | 33898 |
2010-08-27 | 24.30 | 24.62 | 24.24 | 24.58 | 45544 |
2010-08-30 | 24.43 | 24.47 | 24.08 | 24.21 | 61060 |
2010-08-31 | 24.20 | 24.38 | 24.05 | 24.21 | 115453 |
2010-09-01 | 24.24 | 24.63 | 24.15 | 24.37 | 41199 |
2010-09-02 | 24.21 | 24.40 | 24.00 | 24.24 | 77335 |
2010-09-03 | 24.10 | 24.51 | 24.00 | 24.03 | 118340 |
2010-09-07 | 24.00 | 24.05 | 23.66 | 23.71 | 73856 |
2010-09-08 | 23.70 | 24.08 | 23.70 | 23.91 | 60589 |
2010-09-09 | 23.85 | 24.09 | 23.85 | 24.07 | 90763 |
2010-09-10 | 24.00 | 24.12 | 23.94 | 24.06 | 70491 |
2010-09-13 | 24.37 | 24.70 | 24.00 | 24.01 | 69888 |
2010-09-14 | 24.00 | 24.26 | 23.96 | 24.00 | 59289 |
2010-09-15 | 24.14 | 24.73 | 24.03 | 24.50 | 94665 |
2010-09-16 | 24.57 | 24.76 | 24.55 | 24.66 | 28206 |
2010-09-17 | 24.81 | 25.00 | 24.75 | 24.91 | 91136 |
2010-09-20 | 25.00 | 25.80 | 25.00 | 25.48 | 47946 |
2010-09-21 | 25.34 | 25.75 | 25.25 | 25.57 | 30876 |
2010-09-22 | 25.24 | 25.90 | 25.20 | 25.38 | 51719 |
2010-09-23 | 25.67 | 25.74 | 25.03 | 25.23 | 49301 |
2010-09-24 | 25.23 | 25.70 | 25.23 | 25.48 | 29787 |
2010-09-27 | 25.72 | 25.73 | 25.54 | 25.66 | 29683 |
2010-09-28 | 25.75 | 26.13 | 25.61 | 26.02 | 42263 |
2010-09-29 | 25.86 | 26.86 | 25.86 | 26.66 | 44438 |
2010-09-30 | 26.84 | 27.10 | 26.80 | 26.89 | 47693 |
2010-10-01 | 26.86 | 27.21 | 26.86 | 27.01 | 38514 |
2010-10-04 | 27.16 | 27.32 | 26.96 | 26.97 | 22274 |
2010-10-05 | 27.20 | 27.74 | 27.15 | 27.35 | 45163 |
2010-10-06 | 27.45 | 27.75 | 27.36 | 27.57 | 31914 |
2010-10-07 | 27.60 | 27.60 | 27.05 | 27.37 | 18692 |
2010-10-08 | 27.21 | 27.63 | 27.21 | 27.63 | 30827 |
2010-10-11 | 27.65 | 27.94 | 27.65 | 27.78 | 33751 |
2010-10-12 | 27.94 | 27.94 | 27.71 | 27.80 | 16562 |
2010-10-13 | 27.95 | 28.49 | 27.81 | 28.20 | 32951 |
2010-10-14 | 28.54 | 28.71 | 28.23 | 28.64 | 31623 |
2010-10-15 | 28.98 | 29.42 | 28.64 | 28.70 | 47460 |
2010-10-18 | 28.63 | 29.40 | 28.08 | 28.46 | 55821 |
2010-10-19 | 28.16 | 28.56 | 27.64 | 27.75 | 41276 |
2010-10-20 | 27.64 | 28.28 | 27.63 | 27.96 | 40069 |
2010-10-21 | 27.50 | 27.69 | 26.20 | 26.89 | 58019 |
2010-10-22 | 27.14 | 27.28 | 26.53 | 26.82 | 29395 |
2010-10-25 | 27.00 | 27.28 | 26.50 | 26.65 | 33181 |
2010-10-26 | 26.65 | 26.65 | 26.15 | 26.20 | 37225 |
2010-10-27 | 26.50 | 26.50 | 26.09 | 26.21 | 42551 |
2010-10-28 | 26.20 | 26.55 | 26.12 | 26.40 | 35076 |
2010-10-29 | 26.36 | 26.56 | 26.20 | 26.55 | 22544 |
2010-11-01 | 26.81 | 27.08 | 26.63 | 26.64 | 23136 |
2010-11-02 | 26.88 | 27.20 | 26.54 | 27.02 | 32659 |
2010-11-03 | 26.84 | 27.41 | 26.84 | 27.40 | 28547 |
2010-11-04 | 27.84 | 27.88 | 27.33 | 27.56 | 46318 |
2010-11-05 | 28.00 | 28.00 | 27.27 | 27.83 | 65465 |
2010-11-08 | 27.62 | 28.51 | 27.47 | 28.48 | 682026 |
2010-11-09 | 28.73 | 28.89 | 28.07 | 28.25 | 105069 |
2010-11-10 | 28.25 | 28.56 | 28.03 | 28.45 | 38468 |
2010-11-11 | 28.30 | 29.19 | 28.17 | 28.37 | 48951 |
2010-11-12 | 27.95 | 28.85 | 27.26 | 27.72 | 65099 |
2010-11-15 | 27.94 | 28.32 | 27.48 | 27.57 | 42893 |
2010-11-16 | 27.45 | 27.53 | 27.00 | 27.04 | 40048 |
2010-11-17 | 27.60 | 27.60 | 26.80 | 26.85 | 37355 |
2010-11-18 | 27.12 | 27.39 | 26.60 | 27.04 | 72226 |
2010-11-19 | 26.90 | 27.87 | 26.75 | 27.40 | 30855 |
2010-11-22 | 27.79 | 28.09 | 27.50 | 27.90 | 38946 |
2010-11-23 | 27.90 | 28.00 | 27.49 | 27.81 | 53424 |
2010-11-24 | 27.97 | 27.97 | 27.51 | 27.55 | 23760 |
2010-11-26 | 27.50 | 27.55 | 26.85 | 26.92 | 44992 |
2010-11-29 | 26.90 | 27.35 | 26.66 | 27.07 | 54704 |
2010-11-30 | 26.68 | 27.40 | 26.68 | 27.19 | 36574 |
2010-12-01 | 27.19 | 27.56 | 27.19 | 27.25 | 37253 |
2010-12-02 | 27.20 | 27.98 | 27.20 | 27.51 | 38838 |
2010-12-03 | 27.60 | 27.63 | 26.72 | 27.18 | 50653 |
2010-12-06 | 27.25 | 27.41 | 26.68 | 26.73 | 47236 |
2010-12-07 | 27.02 | 27.17 | 26.55 | 26.75 | 57123 |
2010-12-08 | 26.75 | 26.98 | 26.67 | 26.79 | 38302 |
2010-12-09 | 26.75 | 26.98 | 26.51 | 26.54 | 49550 |
2010-12-10 | 26.64 | 27.28 | 26.52 | 26.85 | 76790 |
2010-12-13 | 27.00 | 27.09 | 26.50 | 26.62 | 100210 |
2010-12-14 | 26.62 | 26.86 | 26.62 | 26.65 | 42249 |
2010-12-15 | 26.61 | 26.62 | 25.75 | 26.21 | 169880 |
2010-12-16 | 26.20 | 26.21 | 25.78 | 25.88 | 82257 |
2010-12-17 | 25.77 | 25.85 | 25.00 | 25.00 | 898311 |
2010-12-20 | 25.26 | 26.30 | 25.25 | 25.79 | 122147 |
2010-12-21 | 25.71 | 26.20 | 25.69 | 26.17 | 82038 |
2010-12-22 | 26.06 | 26.44 | 26.00 | 26.18 | 72479 |
2010-12-23 | 26.11 | 26.53 | 26.11 | 26.46 | 30155 |
2010-12-27 | 26.54 | 27.09 | 26.31 | 26.78 | 60374 |
2010-12-28 | 26.87 | 27.35 | 26.79 | 27.27 | 69920 |
2010-12-29 | 27.27 | 27.48 | 27.21 | 27.33 | 17970 |
2010-12-30 | 27.37 | 27.47 | 27.33 | 27.45 | 29067 |
2010-12-31 | 27.33 | 27.52 | 27.33 | 27.47 | 20543 |
2011-01-03 | 27.52 | 27.86 | 27.36 | 27.60 | 63196 |
2011-01-04 | 27.74 | 27.74 | 26.85 | 27.12 | 28964 |
2011-01-05 | 26.68 | 27.04 | 26.50 | 26.99 | 48333 |
2011-01-06 | 26.89 | 26.95 | 26.77 | 26.87 | 18631 |
2011-01-07 | 26.97 | 27.27 | 26.84 | 27.06 | 31722 |
2011-01-10 | 27.05 | 27.84 | 27.05 | 27.44 | 42225 |
2011-01-11 | 27.75 | 28.40 | 27.65 | 28.05 | 80003 |
2011-01-12 | 28.43 | 28.43 | 28.02 | 28.16 | 50098 |
2011-01-13 | 28.20 | 28.40 | 27.66 | 27.95 | 61255 |
2011-01-14 | 27.50 | 28.22 | 27.50 | 27.67 | 53165 |
2011-01-18 | 28.00 | 28.01 | 27.31 | 27.49 | 54846 |
2011-01-19 | 27.44 | 27.52 | 26.85 | 26.95 | 77817 |
2011-01-20 | 26.55 | 26.75 | 25.94 | 25.95 | 449046 |
2011-01-21 | 25.90 | 26.50 | 25.90 | 26.25 | 46744 |
2011-01-24 | 26.88 | 26.88 | 26.61 | 26.88 | 120459 |
2011-01-25 | 26.88 | 27.13 | 26.65 | 27.03 | 108165 |
2011-01-26 | 27.05 | 27.72 | 27.05 | 27.46 | 44735 |
2011-01-27 | 27.62 | 27.75 | 27.55 | 27.56 | 22486 |
2011-01-28 | 27.59 | 28.00 | 27.57 | 27.73 | 36891 |
2011-01-31 | 28.03 | 28.43 | 28.00 | 28.31 | 61705 |
2011-02-01 | 28.50 | 28.98 | 28.26 | 28.80 | 561102 |
2011-02-02 | 28.85 | 28.85 | 28.25 | 28.50 | 36848 |
2011-02-03 | 28.50 | 28.50 | 28.01 | 28.22 | 35218 |
2011-02-04 | 28.32 | 28.49 | 28.06 | 28.14 | 31408 |
2011-02-07 | 28.06 | 28.30 | 27.90 | 27.90 | 43920 |
2011-02-08 | 28.07 | 28.10 | 27.80 | 27.90 | 25079 |
2011-02-09 | 28.05 | 28.13 | 27.31 | 27.40 | 40026 |
2011-02-10 | 27.49 | 27.79 | 27.07 | 27.41 | 53081 |
2011-02-11 | 27.43 | 27.88 | 26.80 | 27.28 | 38372 |
2011-02-14 | 27.21 | 27.66 | 27.10 | 27.35 | 33584 |
2011-02-15 | 27.37 | 27.38 | 26.81 | 27.23 | 41075 |
2011-02-16 | 27.19 | 27.65 | 27.01 | 27.21 | 30364 |
2011-02-17 | 27.25 | 27.78 | 27.00 | 27.50 | 34763 |
2011-02-18 | 27.50 | 27.69 | 27.12 | 27.23 | 35438 |
2011-02-22 | 27.30 | 27.50 | 26.80 | 27.00 | 58439 |
2011-02-23 | 26.98 | 27.80 | 26.98 | 27.15 | 79430 |
2011-02-24 | 27.29 | 27.73 | 26.99 | 27.26 | 51599 |
2011-02-25 | 27.26 | 27.89 | 27.25 | 27.55 | 47202 |
2011-02-28 | 27.41 | 27.55 | 27.03 | 27.13 | 74760 |
2011-03-01 | 27.21 | 27.38 | 26.81 | 26.91 | 52013 |
2011-03-02 | 27.00 | 27.75 | 27.00 | 27.65 | 43023 |
2011-03-03 | 27.89 | 27.90 | 27.10 | 27.32 | 64433 |
2011-03-04 | 27.24 | 27.99 | 27.21 | 27.77 | 41775 |
2011-03-07 | 27.77 | 28.00 | 27.15 | 27.15 | 42277 |
2011-03-08 | 27.16 | 27.35 | 27.16 | 27.23 | 43334 |
2011-03-09 | 27.35 | 27.47 | 27.00 | 27.31 | 278564 |
2011-03-10 | 27.01 | 27.21 | 26.60 | 26.68 | 85360 |
2011-03-11 | 26.60 | 27.04 | 26.60 | 26.84 | 12910 |
2011-03-14 | 26.65 | 26.99 | 26.60 | 26.98 | 101094 |
2011-03-15 | 26.60 | 27.26 | 26.60 | 26.91 | 39023 |
2011-03-16 | 26.83 | 27.45 | 26.83 | 26.91 | 34358 |
2011-03-17 | 27.00 | 27.45 | 27.00 | 27.30 | 52015 |
2011-03-18 | 27.49 | 27.79 | 27.40 | 27.41 | 330984 |
2011-03-21 | 27.79 | 28.20 | 27.76 | 27.85 | 79163 |
2011-03-22 | 27.99 | 28.20 | 27.80 | 28.07 | 50495 |
2011-03-23 | 27.89 | 28.59 | 27.89 | 28.47 | 39963 |
2011-03-24 | 28.85 | 29.25 | 28.60 | 28.73 | 53563 |
2011-03-25 | 28.69 | 29.10 | 28.52 | 28.66 | 52668 |
2011-03-28 | 28.66 | 28.94 | 28.39 | 28.56 | 26217 |
2011-03-29 | 28.47 | 29.15 | 28.34 | 28.90 | 37639 |
2011-03-30 | 28.89 | 29.13 | 28.48 | 28.81 | 28684 |
2011-03-31 | 28.76 | 29.24 | 28.60 | 29.24 | 29577 |
2011-04-01 | 29.50 | 30.09 | 29.11 | 29.25 | 84461 |
2011-04-04 | 29.43 | 29.87 | 29.15 | 29.30 | 19336 |
2011-04-05 | 29.34 | 29.74 | 28.98 | 29.20 | 32540 |
2011-04-06 | 29.13 | 29.27 | 28.85 | 28.85 | 27783 |
2011-04-07 | 28.77 | 29.20 | 28.58 | 28.79 | 37824 |
2011-04-08 | 29.02 | 29.02 | 28.59 | 28.84 | 23806 |
2011-04-11 | 28.86 | 29.01 | 28.07 | 28.20 | 53496 |
2011-04-12 | 28.02 | 28.09 | 27.30 | 27.40 | 363678 |
2011-04-13 | 27.46 | 28.13 | 27.46 | 27.64 | 79179 |
2011-04-14 | 27.79 | 28.69 | 27.55 | 28.58 | 43068 |
2011-04-15 | 28.50 | 28.79 | 28.27 | 28.55 | 16057 |
2011-04-18 | 28.40 | 28.49 | 28.00 | 28.25 | 18853 |
2011-04-19 | 28.29 | 29.27 | 28.29 | 29.08 | 83843 |
2011-04-20 | 28.70 | 29.28 | 28.56 | 28.63 | 47961 |
2011-04-21 | 28.63 | 28.90 | 28.01 | 28.68 | 51344 |
2011-04-25 | 28.54 | 28.88 | 28.10 | 28.39 | 65328 |
2011-04-26 | 28.38 | 28.88 | 28.16 | 28.54 | 65616 |
2011-04-27 | 28.84 | 28.84 | 28.32 | 28.64 | 22344 |
2011-04-28 | 28.51 | 28.89 | 28.36 | 28.65 | 16878 |
2011-04-29 | 28.60 | 28.85 | 28.40 | 28.85 | 33450 |
2011-05-02 | 28.88 | 28.89 | 28.45 | 28.59 | 27259 |
2011-05-03 | 28.46 | 28.63 | 28.12 | 28.25 | 51791 |
2011-05-04 | 28.15 | 28.59 | 27.67 | 27.97 | 110361 |
2011-05-05 | 27.99 | 28.24 | 26.94 | 27.32 | 80376 |
2011-05-06 | 27.33 | 28.60 | 27.33 | 27.90 | 31300 |
2011-05-09 | 27.82 | 28.47 | 27.60 | 28.15 | 42430 |
2011-05-10 | 28.26 | 28.28 | 27.84 | 28.10 | 27036 |
2011-05-11 | 28.08 | 28.27 | 27.57 | 27.83 | 90840 |
2011-05-12 | 27.90 | 28.38 | 27.06 | 27.50 | 58730 |
2011-05-13 | 27.50 | 28.42 | 27.45 | 28.25 | 47839 |
2011-05-16 | 28.04 | 28.59 | 27.80 | 27.82 | 19609 |
2011-05-17 | 27.80 | 27.80 | 27.06 | 27.11 | 112227 |
2011-05-18 | 27.17 | 27.95 | 27.10 | 27.43 | 66093 |
2011-05-19 | 27.44 | 27.90 | 27.43 | 27.55 | 19538 |
2011-05-20 | 27.51 | 27.77 | 27.37 | 27.62 | 18316 |
2011-05-23 | 27.43 | 27.76 | 26.87 | 27.40 | 85398 |
2011-05-24 | 27.41 | 27.70 | 26.95 | 27.38 | 72473 |
2011-05-25 | 27.33 | 27.63 | 27.20 | 27.52 | 40370 |
2011-05-26 | 27.30 | 27.75 | 27.26 | 27.49 | 26894 |
2011-05-27 | 27.49 | 27.93 | 27.44 | 27.86 | 46234 |
2011-05-31 | 27.91 | 27.93 | 27.30 | 27.70 | 36462 |
2011-06-01 | 27.72 | 27.72 | 26.90 | 27.09 | 149543 |
2011-06-02 | 27.05 | 27.15 | 26.90 | 27.01 | 33146 |
2011-06-03 | 27.00 | 27.20 | 26.90 | 27.07 | 17341 |
2011-06-06 | 27.09 | 27.22 | 26.08 | 26.52 | 93739 |
2011-06-07 | 26.88 | 26.88 | 26.05 | 26.26 | 67386 |
2011-06-08 | 26.15 | 26.55 | 25.82 | 25.86 | 93321 |
2011-06-09 | 25.82 | 26.40 | 25.77 | 26.25 | 45807 |
2011-06-10 | 26.26 | 26.74 | 25.88 | 26.03 | 56212 |
2011-06-13 | 25.91 | 26.00 | 25.18 | 25.45 | 72780 |
2011-06-14 | 25.46 | 26.06 | 25.46 | 25.65 | 57053 |
2011-06-15 | 25.50 | 25.62 | 25.25 | 25.40 | 57816 |
2011-06-16 | 25.37 | 26.08 | 25.33 | 25.88 | 38188 |
2011-06-17 | 26.08 | 26.35 | 25.66 | 26.05 | 50302 |
2011-06-20 | 26.06 | 26.78 | 26.06 | 26.28 | 73464 |
2011-06-21 | 26.21 | 26.94 | 26.21 | 26.66 | 69266 |
2011-06-22 | 26.64 | 26.95 | 26.51 | 26.61 | 5422 |
2011-06-23 | 26.30 | 26.38 | 26.02 | 26.38 | 24610 |
2011-06-24 | 26.40 | 26.66 | 25.97 | 26.12 | 13680 |
2011-06-27 | 25.98 | 26.22 | 25.96 | 26.03 | 30252 |
2011-06-28 | 26.03 | 26.59 | 26.03 | 26.50 | 24206 |
2011-06-29 | 26.69 | 26.78 | 26.27 | 26.67 | 13183 |
2011-06-30 | 26.83 | 27.06 | 26.65 | 26.91 | 18509 |
2011-07-01 | 26.82 | 26.98 | 26.52 | 26.86 | 9354 |
2011-07-05 | 26.85 | 27.16 | 26.51 | 27.06 | 56008 |
2011-07-06 | 27.00 | 27.35 | 26.80 | 27.14 | 27764 |
2011-07-07 | 27.35 | 28.13 | 27.24 | 27.71 | 49983 |
2011-07-08 | 27.50 | 28.08 | 27.50 | 27.72 | 24895 |
2011-07-11 | 27.59 | 27.96 | 27.42 | 27.77 | 32333 |
2011-07-12 | 27.54 | 28.29 | 27.11 | 27.90 | 45578 |
2011-07-13 | 27.90 | 28.14 | 27.76 | 27.90 | 74324 |
2011-07-14 | 28.00 | 28.15 | 26.77 | 27.01 | 108218 |
2011-07-15 | 27.50 | 28.06 | 27.50 | 27.79 | 52947 |
2011-07-18 | 27.70 | 28.16 | 27.50 | 27.53 | 27535 |
2011-07-19 | 27.61 | 27.98 | 27.41 | 27.68 | 26244 |
2011-07-20 | 28.00 | 28.00 | 27.55 | 27.75 | 26135 |
2011-07-21 | 27.30 | 27.55 | 27.27 | 27.51 | 15655 |
2011-07-22 | 27.49 | 27.49 | 27.12 | 27.42 | 12731 |
2011-07-25 | 27.21 | 27.49 | 27.12 | 27.36 | 16417 |
2011-07-26 | 27.25 | 27.31 | 26.79 | 27.02 | 34883 |
2011-07-27 | 26.83 | 26.83 | 26.25 | 26.54 | 54230 |
2011-07-28 | 26.34 | 26.59 | 26.10 | 26.22 | 46068 |
2011-07-29 | 26.08 | 26.50 | 26.00 | 26.19 | 41639 |
2011-08-01 | 26.66 | 26.74 | 25.94 | 26.19 | 58195 |
2011-08-02 | 26.07 | 26.53 | 25.78 | 25.81 | 32466 |
2011-08-03 | 25.80 | 27.17 | 25.10 | 25.64 | 51568 |
2011-08-04 | 26.52 | 26.52 | 24.65 | 24.76 | 80201 |
2011-08-05 | 24.83 | 25.36 | 23.60 | 24.91 | 94488 |
2011-08-08 | 23.16 | 23.67 | 20.81 | 22.70 | 168917 |
2011-08-09 | 22.52 | 24.57 | 22.50 | 23.89 | 67447 |
2011-08-10 | 24.10 | 24.49 | 23.41 | 23.62 | 53263 |
2011-08-11 | 23.55 | 24.85 | 23.35 | 24.68 | 53786 |
2011-08-12 | 25.07 | 25.20 | 24.31 | 24.52 | 34206 |
2011-08-15 | 24.49 | 25.35 | 24.49 | 25.32 | 38216 |
2011-08-16 | 25.41 | 25.50 | 24.88 | 24.99 | 18052 |
2011-08-17 | 25.27 | 25.34 | 24.84 | 25.22 | 77005 |
2011-08-18 | 24.60 | 25.20 | 24.00 | 24.60 | 85321 |
2011-08-19 | 24.39 | 24.91 | 24.20 | 24.60 | 44423 |
2011-08-22 | 24.98 | 24.98 | 24.25 | 24.54 | 48773 |
2011-08-23 | 24.57 | 24.97 | 24.30 | 24.81 | 444193 |
2011-08-24 | 24.71 | 24.90 | 24.30 | 24.52 | 45610 |
2011-08-25 | 24.58 | 24.77 | 24.26 | 24.50 | 32052 |
2011-08-26 | 24.58 | 24.76 | 24.40 | 24.63 | 21446 |
2011-08-29 | 24.78 | 25.25 | 24.78 | 25.19 | 48385 |
2011-08-30 | 25.17 | 25.25 | 24.77 | 25.22 | 17471 |
2011-08-31 | 25.33 | 25.39 | 24.71 | 24.88 | 67486 |
2011-09-01 | 24.98 | 25.13 | 24.31 | 24.50 | 27198 |
2011-09-02 | 24.19 | 24.31 | 24.02 | 24.06 | 37250 |
2011-09-06 | 23.53 | 23.97 | 23.10 | 23.65 | 68589 |
2011-09-07 | 23.90 | 23.98 | 23.41 | 23.92 | 68400 |
2011-09-08 | 23.81 | 23.81 | 23.40 | 23.52 | 60747 |
2011-09-09 | 23.40 | 23.45 | 22.91 | 23.42 | 83264 |
2011-09-12 | 23.30 | 23.45 | 22.77 | 23.35 | 124568 |
2011-09-13 | 23.30 | 23.61 | 22.96 | 23.33 | 129800 |
2011-09-14 | 23.51 | 23.51 | 23.03 | 23.29 | 125767 |
2011-09-15 | 23.50 | 23.63 | 23.13 | 23.55 | 133989 |
2011-09-16 | 23.57 | 23.57 | 23.28 | 23.51 | 55992 |
2011-09-19 | 23.70 | 24.43 | 23.31 | 24.23 | 125948 |
2011-09-20 | 24.34 | 24.74 | 24.04 | 24.13 | 75076 |
2011-09-21 | 24.22 | 24.39 | 23.75 | 23.87 | 49563 |
2011-09-22 | 23.59 | 24.31 | 23.00 | 23.17 | 85585 |
2011-09-23 | 23.47 | 23.64 | 22.90 | 22.91 | 263452 |
2011-09-26 | 23.11 | 23.54 | 22.90 | 23.44 | 74574 |
2011-09-27 | 23.63 | 24.35 | 23.53 | 24.01 | 78624 |
2011-09-28 | 24.14 | 24.21 | 23.60 | 23.66 | 44359 |
2011-09-29 | 23.95 | 24.13 | 23.54 | 23.76 | 48002 |
2011-09-30 | 23.50 | 24.17 | 23.50 | 23.78 | 27521 |
2011-10-03 | 23.68 | 23.86 | 23.08 | 23.08 | 94122 |
2011-10-04 | 23.01 | 23.26 | 22.50 | 23.25 | 145963 |
2011-10-05 | 23.20 | 24.38 | 23.00 | 24.27 | 57547 |
2011-10-06 | 24.18 | 24.49 | 24.01 | 24.32 | 73801 |
2011-10-07 | 24.49 | 24.50 | 23.88 | 24.11 | 50462 |
2011-10-10 | 24.28 | 24.72 | 24.26 | 24.65 | 44556 |
2011-10-11 | 24.53 | 24.96 | 24.36 | 24.90 | 92157 |
2011-10-12 | 24.99 | 25.20 | 24.69 | 24.90 | 60267 |
2011-10-13 | 24.74 | 25.04 | 24.60 | 25.03 | 36415 |
2011-10-14 | 25.02 | 25.76 | 24.97 | 25.62 | 89934 |
2011-10-17 | 25.60 | 25.72 | 25.11 | 25.16 | 67325 |
2011-10-18 | 25.21 | 25.68 | 24.78 | 25.21 | 103746 |
2011-10-19 | 25.39 | 25.70 | 25.00 | 25.17 | 85684 |
2011-10-20 | 24.73 | 25.10 | 24.34 | 24.91 | 26707 |
2011-10-21 | 25.00 | 25.58 | 24.76 | 25.15 | 32666 |
2011-10-24 | 25.26 | 25.40 | 25.00 | 25.06 | 42401 |
2011-10-25 | 24.96 | 25.08 | 24.51 | 24.76 | 40771 |
2011-10-26 | 24.87 | 25.26 | 24.50 | 25.06 | 28078 |
2011-10-27 | 25.58 | 25.58 | 24.74 | 25.25 | 80474 |
2011-10-28 | 24.98 | 25.21 | 24.64 | 24.99 | 53836 |
2011-10-31 | 24.60 | 25.18 | 24.55 | 24.55 | 44972 |
2011-11-01 | 24.04 | 24.71 | 23.97 | 24.13 | 51892 |
2011-11-02 | 24.34 | 24.45 | 24.00 | 24.16 | 106161 |
2011-11-03 | 25.04 | 25.13 | 23.91 | 24.15 | 187286 |
2011-11-04 | 24.03 | 24.98 | 24.03 | 24.65 | 98006 |
2011-11-07 | 24.80 | 24.88 | 24.36 | 24.73 | 63563 |
2011-11-08 | 24.72 | 24.89 | 24.27 | 24.64 | 102246 |
2011-11-09 | 24.35 | 24.62 | 24.03 | 24.27 | 59554 |
2011-11-10 | 24.50 | 24.70 | 24.31 | 24.40 | 69563 |
2011-11-11 | 24.54 | 24.69 | 24.41 | 24.64 | 52785 |
2011-11-14 | 24.55 | 24.73 | 24.50 | 24.53 | 53361 |
2011-11-15 | 24.50 | 24.71 | 23.93 | 24.36 | 180593 |
2011-11-16 | 24.19 | 24.86 | 24.04 | 24.39 | 49294 |
2011-11-17 | 24.46 | 24.50 | 23.88 | 24.02 | 75527 |
2011-11-18 | 23.97 | 24.36 | 23.62 | 23.83 | 83601 |
2011-11-21 | 23.50 | 23.77 | 23.20 | 23.55 | 86510 |
2011-11-22 | 23.57 | 23.67 | 23.20 | 23.42 | 49025 |
2011-11-23 | 23.17 | 23.43 | 22.74 | 22.82 | 75018 |
2011-11-25 | 22.70 | 22.76 | 21.78 | 22.12 | 123273 |
2011-11-28 | 22.63 | 23.49 | 22.04 | 22.30 | 112544 |
2011-11-29 | 22.30 | 22.50 | 21.95 | 22.07 | 126803 |
2011-11-30 | 22.58 | 22.85 | 22.25 | 22.44 | 71487 |
2011-12-01 | 22.53 | 22.63 | 21.95 | 21.96 | 131299 |
2011-12-02 | 21.99 | 22.25 | 21.81 | 21.92 | 196036 |
2011-12-05 | 21.99 | 22.23 | 21.76 | 22.14 | 169953 |
2011-12-06 | 22.21 | 22.34 | 22.00 | 22.26 | 79347 |
2011-12-07 | 22.12 | 22.21 | 21.80 | 22.06 | 82467 |
2011-12-08 | 22.04 | 22.25 | 21.81 | 22.09 | 86394 |
2011-12-09 | 22.10 | 22.32 | 21.91 | 22.27 | 76006 |
2011-12-12 | 22.15 | 22.29 | 21.95 | 22.29 | 80381 |
2011-12-13 | 22.24 | 22.72 | 22.13 | 22.22 | 115129 |
2011-12-14 | 22.15 | 22.20 | 21.84 | 21.86 | 92762 |
2011-12-15 | 22.03 | 22.08 | 21.81 | 21.87 | 72675 |
2011-12-16 | 21.90 | 22.47 | 21.89 | 22.38 | 70608 |
2011-12-19 | 22.40 | 22.60 | 21.90 | 21.90 | 81108 |
2011-12-20 | 22.04 | 22.49 | 22.00 | 22.31 | 53956 |
2011-12-21 | 22.34 | 22.72 | 22.08 | 22.60 | 31978 |
2011-12-22 | 22.65 | 23.59 | 22.64 | 23.50 | 92440 |
2011-12-23 | 23.69 | 23.71 | 23.30 | 23.51 | 35330 |
2011-12-27 | 23.54 | 23.73 | 23.29 | 23.40 | 61755 |
2011-12-28 | 23.36 | 23.48 | 22.81 | 23.01 | 52316 |
2011-12-29 | 22.91 | 23.09 | 22.63 | 22.74 | 61245 |
2011-12-30 | 22.73 | 23.23 | 22.65 | 22.66 | 76430 |
2012-01-03 | 23.11 | 23.24 | 22.80 | 22.90 | 83497 |
2012-01-04 | 23.00 | 23.29 | 22.93 | 23.23 | 32820 |
2012-01-05 | 23.23 | 23.23 | 23.00 | 23.06 | 65607 |
2012-01-06 | 23.19 | 23.26 | 23.01 | 23.09 | 500313 |
2012-01-09 | 23.09 | 23.26 | 22.90 | 23.00 | 31430 |
2012-01-10 | 23.15 | 23.16 | 23.00 | 23.06 | 41225 |
2012-01-11 | 23.01 | 23.11 | 22.80 | 23.00 | 52352 |
2012-01-12 | 23.09 | 23.09 | 22.30 | 22.50 | 86690 |
2012-01-13 | 22.52 | 22.77 | 22.36 | 22.41 | 56757 |
2012-01-17 | 22.49 | 22.70 | 22.41 | 22.54 | 68767 |
2012-01-18 | 22.55 | 22.85 | 22.54 | 22.65 | 80803 |
2012-01-19 | 22.39 | 22.39 | 21.80 | 22.08 | 80491 |
2012-01-20 | 22.01 | 22.20 | 21.86 | 22.14 | 53552 |
2012-01-23 | 22.27 | 22.86 | 22.17 | 22.76 | 76431 |
2012-01-24 | 22.59 | 22.83 | 22.59 | 22.67 | 43981 |
2012-01-25 | 22.72 | 22.75 | 22.52 | 22.58 | 76106 |
2012-01-26 | 22.75 | 22.75 | 22.13 | 22.31 | 86908 |
2012-01-27 | 22.30 | 22.43 | 22.09 | 22.34 | 114061 |
2012-01-30 | 22.36 | 22.38 | 22.02 | 22.11 | 75749 |
2012-01-31 | 22.22 | 22.24 | 22.02 | 22.06 | 50088 |
2012-02-01 | 22.25 | 22.50 | 22.00 | 22.02 | 49185 |
2012-02-02 | 22.24 | 22.42 | 21.93 | 21.93 | 232835 |
2012-02-03 | 22.00 | 22.20 | 21.97 | 22.13 | 86960 |
2012-02-06 | 22.15 | 22.50 | 22.15 | 22.49 | 77611 |
2012-02-07 | 22.46 | 23.16 | 22.30 | 22.96 | 134182 |
2012-02-08 | 23.03 | 23.32 | 22.52 | 22.81 | 124598 |
2012-02-09 | 22.89 | 22.98 | 22.64 | 22.83 | 114950 |
2012-02-10 | 22.84 | 23.00 | 22.60 | 22.80 | 59638 |
2012-02-13 | 22.87 | 23.07 | 22.55 | 22.61 | 80027 |
2012-02-14 | 22.69 | 22.76 | 22.37 | 22.51 | 92086 |
2012-02-15 | 22.51 | 22.80 | 22.45 | 22.79 | 41583 |
2012-02-16 | 22.89 | 23.52 | 22.71 | 23.03 | 134802 |
2012-02-17 | 23.13 | 23.70 | 23.00 | 23.20 | 133654 |
2012-02-21 | 23.25 | 23.46 | 23.17 | 23.17 | 66741 |
2012-02-22 | 23.36 | 23.69 | 22.90 | 23.36 | 85374 |
2012-02-23 | 23.49 | 23.61 | 23.06 | 23.22 | 104424 |
2012-02-24 | 23.22 | 23.46 | 23.15 | 23.35 | 48891 |
2012-02-27 | 23.41 | 24.04 | 23.16 | 23.64 | 125692 |
2012-02-28 | 23.79 | 24.66 | 23.76 | 24.40 | 119253 |
2012-02-29 | 24.55 | 25.60 | 24.07 | 24.61 | 239955 |
2012-03-01 | 24.84 | 26.24 | 24.84 | 26.08 | 152239 |
2012-03-02 | 26.03 | 26.60 | 25.52 | 26.04 | 191731 |
2012-03-05 | 25.95 | 26.11 | 25.63 | 25.82 | 58355 |
2012-03-06 | 25.71 | 25.71 | 24.51 | 24.71 | 79139 |
2012-03-07 | 24.63 | 24.91 | 24.45 | 24.58 | 62875 |
2012-03-08 | 24.76 | 24.90 | 24.47 | 24.76 | 56401 |
2012-03-09 | 24.64 | 25.14 | 24.47 | 24.47 | 70789 |
2012-03-12 | 24.50 | 24.75 | 24.08 | 24.27 | 110100 |
2012-03-13 | 24.29 | 24.43 | 24.16 | 24.21 | 81006 |
2012-03-14 | 24.20 | 24.53 | 24.09 | 24.23 | 91755 |
2012-03-15 | 24.21 | 24.21 | 24.07 | 24.07 | 59240 |
2012-03-16 | 24.08 | 24.28 | 24.08 | 24.16 | 27404 |
2012-03-19 | 24.15 | 24.71 | 24.11 | 24.61 | 52195 |
2012-03-20 | 24.59 | 25.13 | 24.34 | 25.05 | 87438 |
2012-03-21 | 25.05 | 25.40 | 25.03 | 25.30 | 41010 |
2012-03-22 | 25.22 | 25.66 | 24.95 | 25.46 | 62933 |
2012-03-23 | 25.41 | 25.66 | 25.31 | 25.65 | 33199 |
2012-03-26 | 26.00 | 26.00 | 25.00 | 25.07 | 54710 |
2012-03-27 | 25.00 | 25.19 | 24.80 | 24.81 | 44742 |
2012-03-28 | 24.98 | 25.15 | 24.63 | 24.84 | 44430 |
2012-03-29 | 24.80 | 24.97 | 24.80 | 24.93 | 23383 |
2012-03-30 | 24.96 | 26.26 | 24.85 | 26.25 | 103923 |
2012-04-02 | 26.12 | 26.12 | 25.49 | 26.06 | 45116 |
2012-04-03 | 25.99 | 25.99 | 25.21 | 25.31 | 39650 |
2012-04-04 | 24.92 | 26.13 | 24.92 | 26.13 | 63558 |
2012-04-05 | 26.05 | 26.12 | 25.56 | 25.71 | 30095 |
2012-04-09 | 25.45 | 25.71 | 25.02 | 25.02 | 37018 |
2012-04-10 | 25.15 | 25.28 | 24.82 | 24.86 | 61622 |
2012-04-11 | 25.01 | 25.17 | 24.60 | 24.92 | 51071 |
2012-04-12 | 24.90 | 26.08 | 24.90 | 25.49 | 89353 |
2012-04-13 | 25.51 | 25.72 | 24.95 | 25.21 | 36806 |
2012-04-16 | 25.37 | 25.82 | 25.20 | 25.56 | 29380 |
2012-04-17 | 25.72 | 25.89 | 25.56 | 25.73 | 52971 |
2012-04-18 | 24.60 | 25.00 | 24.60 | 24.78 | 241693 |
2012-04-19 | 24.20 | 24.25 | 23.70 | 23.70 | 118086 |
2012-04-20 | 23.74 | 23.83 | 23.57 | 23.68 | 60980 |
2012-04-23 | 23.69 | 23.85 | 23.45 | 23.55 | 119368 |
2012-04-24 | 23.55 | 23.58 | 23.25 | 23.39 | 45708 |
2012-04-25 | 23.51 | 23.59 | 23.26 | 23.44 | 47181 |
2012-04-26 | 23.55 | 23.62 | 23.25 | 23.49 | 45670 |
2012-04-27 | 23.45 | 23.50 | 23.16 | 23.35 | 55510 |
2012-04-30 | 23.44 | 23.63 | 23.35 | 23.61 | 31608 |
2012-05-01 | 23.64 | 23.85 | 23.36 | 23.68 | 28126 |
2012-05-02 | 23.60 | 23.85 | 23.33 | 23.81 | 29664 |
2012-05-03 | 24.00 | 24.00 | 23.52 | 23.60 | 44669 |
2012-05-04 | 23.55 | 23.99 | 23.40 | 23.91 | 27491 |
2012-05-07 | 23.75 | 23.75 | 23.10 | 23.39 | 44544 |
2012-05-08 | 23.28 | 23.68 | 23.11 | 23.40 | 31325 |
2012-05-09 | 23.21 | 23.51 | 23.13 | 23.36 | 28311 |
2012-05-10 | 23.54 | 23.90 | 23.50 | 23.90 | 14313 |
2012-05-11 | 23.86 | 23.99 | 23.76 | 23.79 | 18628 |
2012-05-14 | 23.75 | 23.86 | 23.16 | 23.24 | 44870 |
2012-05-15 | 23.24 | 23.24 | 22.58 | 22.78 | 78606 |
2012-05-16 | 22.78 | 23.20 | 22.71 | 23.06 | 61392 |
2012-05-17 | 23.02 | 23.22 | 22.75 | 22.79 | 35046 |
2012-05-18 | 22.80 | 23.06 | 22.76 | 22.80 | 24439 |
2012-05-21 | 22.79 | 23.02 | 22.76 | 22.97 | 27731 |
2012-05-22 | 22.89 | 23.30 | 22.78 | 22.81 | 32393 |
2012-05-23 | 22.75 | 22.90 | 22.11 | 22.35 | 59354 |
2012-05-24 | 22.29 | 22.50 | 21.94 | 22.15 | 47325 |
2012-05-25 | 22.09 | 22.26 | 21.76 | 22.07 | 36977 |
2012-05-29 | 22.08 | 22.61 | 22.08 | 22.35 | 50826 |
2012-05-30 | 22.10 | 22.51 | 21.91 | 22.16 | 68572 |
2012-05-31 | 22.08 | 22.08 | 21.40 | 21.51 | 77035 |
2012-06-01 | 21.03 | 21.63 | 20.85 | 21.12 | 98231 |
2012-06-04 | 21.01 | 21.26 | 20.80 | 21.12 | 50924 |
2012-06-05 | 21.12 | 21.68 | 20.97 | 21.68 | 46553 |
2012-06-06 | 21.63 | 22.09 | 21.08 | 21.94 | 58128 |
2012-06-07 | 22.00 | 22.18 | 21.10 | 21.28 | 55282 |
2012-06-08 | 21.05 | 21.60 | 20.55 | 20.95 | 63857 |
2012-06-11 | 20.89 | 21.02 | 20.00 | 20.33 | 193810 |
2012-06-12 | 20.40 | 20.40 | 20.07 | 20.37 | 87257 |
2012-06-13 | 20.25 | 20.40 | 20.10 | 20.17 | 61598 |
2012-06-14 | 20.12 | 20.28 | 19.87 | 20.01 | 103324 |
2012-06-15 | 20.00 | 20.33 | 19.90 | 20.07 | 70849 |
2012-06-18 | 20.34 | 20.89 | 20.14 | 20.72 | 72490 |
2012-06-19 | 20.72 | 21.93 | 20.63 | 21.65 | 99447 |
2012-06-20 | 21.60 | 22.09 | 21.50 | 21.84 | 59255 |
2012-06-21 | 21.80 | 21.80 | 21.29 | 21.58 | 33475 |
2012-06-22 | 21.51 | 22.00 | 21.50 | 21.88 | 38179 |
2012-06-25 | 21.83 | 21.83 | 21.50 | 21.62 | 30411 |
2012-06-26 | 21.50 | 21.65 | 21.30 | 21.59 | 48223 |
2012-06-27 | 21.61 | 21.89 | 21.51 | 21.68 | 60231 |
2012-06-28 | 21.76 | 22.00 | 21.70 | 21.80 | 26919 |
2012-06-29 | 22.00 | 22.27 | 21.76 | 21.95 | 60501 |
2012-07-02 | 21.60 | 22.00 | 21.56 | 21.78 | 33831 |
2012-07-03 | 21.95 | 22.05 | 21.92 | 22.00 | 80265 |
2012-07-05 | 22.00 | 22.23 | 21.71 | 21.94 | 64220 |
2012-07-06 | 21.66 | 22.00 | 21.66 | 21.79 | 17934 |
2012-07-09 | 21.65 | 22.08 | 21.65 | 21.82 | 30570 |
2012-07-10 | 21.94 | 22.01 | 21.65 | 21.66 | 23302 |
2012-07-11 | 21.64 | 21.97 | 21.62 | 21.87 | 28773 |
2012-07-12 | 21.80 | 22.05 | 21.61 | 22.03 | 44000 |
2012-07-13 | 22.21 | 22.29 | 22.02 | 22.16 | 38613 |
2012-07-16 | 22.10 | 22.59 | 21.87 | 22.31 | 36032 |
2012-07-17 | 22.42 | 22.60 | 22.26 | 22.48 | 34783 |
2012-07-18 | 22.60 | 22.84 | 22.43 | 22.70 | 63708 |
2012-07-19 | 22.30 | 22.83 | 22.30 | 22.66 | 58264 |
2012-07-20 | 22.66 | 22.85 | 22.45 | 22.66 | 18341 |
2012-07-23 | 22.65 | 22.69 | 22.51 | 22.61 | 27245 |
2012-07-24 | 22.57 | 22.78 | 22.40 | 22.62 | 51111 |
2012-07-25 | 22.80 | 22.80 | 22.44 | 22.53 | 28099 |
2012-07-26 | 22.71 | 22.80 | 22.43 | 22.48 | 19381 |
2012-07-27 | 22.43 | 22.62 | 22.20 | 22.38 | 45945 |
2012-07-30 | 22.62 | 22.75 | 22.37 | 22.55 | 25349 |
2012-07-31 | 22.72 | 22.76 | 22.00 | 22.10 | 36799 |
2012-08-01 | 22.06 | 22.23 | 21.85 | 22.03 | 9154 |
2012-08-02 | 22.40 | 22.41 | 21.67 | 22.05 | 33260 |
2012-08-03 | 22.37 | 22.50 | 21.69 | 21.79 | 59353 |
2012-08-06 | 21.71 | 22.75 | 21.71 | 22.10 | 44750 |
2012-08-07 | 22.08 | 22.48 | 22.02 | 22.35 | 28802 |
2012-08-08 | 22.30 | 22.54 | 22.13 | 22.16 | 20972 |
2012-08-09 | 22.19 | 22.60 | 22.16 | 22.43 | 20497 |
2012-08-10 | 22.50 | 22.56 | 22.25 | 22.56 | 9286 |
2012-08-13 | 22.33 | 22.55 | 22.33 | 22.43 | 9270 |
2012-08-14 | 22.54 | 22.57 | 21.90 | 22.26 | 27622 |
2012-08-15 | 22.07 | 22.39 | 21.96 | 22.26 | 26642 |
2012-08-16 | 22.24 | 22.42 | 22.01 | 22.13 | 22847 |
2012-08-17 | 22.22 | 22.22 | 21.90 | 22.05 | 31393 |
2012-08-20 | 21.91 | 22.22 | 21.84 | 21.90 | 39616 |
2012-08-21 | 21.77 | 22.10 | 21.68 | 21.76 | 46464 |
2012-08-22 | 21.84 | 22.09 | 21.70 | 21.92 | 40820 |
2012-08-23 | 21.87 | 21.99 | 21.73 | 21.91 | 33470 |
2012-08-24 | 21.83 | 22.10 | 21.75 | 22.04 | 23593 |
2012-08-27 | 22.18 | 22.18 | 21.83 | 22.08 | 37711 |
2012-08-28 | 22.00 | 22.26 | 22.00 | 22.10 | 20232 |
2012-08-29 | 22.18 | 22.20 | 21.70 | 22.18 | 56359 |
2012-08-30 | 22.00 | 22.08 | 21.76 | 22.00 | 26854 |
2012-08-31 | 21.95 | 22.05 | 21.85 | 21.94 | 31942 |
2012-09-04 | 21.91 | 22.44 | 21.87 | 22.11 | 34611 |
2012-09-05 | 22.00 | 22.27 | 21.89 | 21.92 | 51317 |
2012-09-06 | 21.86 | 22.20 | 21.74 | 22.01 | 85248 |
2012-09-07 | 21.88 | 22.08 | 21.76 | 22.07 | 46358 |
2012-09-10 | 21.92 | 22.07 | 21.78 | 22.06 | 36983 |
2012-09-11 | 21.93 | 22.08 | 21.78 | 21.95 | 49563 |
2012-09-12 | 21.95 | 22.07 | 21.86 | 21.95 | 56699 |
2012-09-13 | 21.85 | 21.98 | 21.77 | 21.90 | 77628 |
2012-09-14 | 21.81 | 22.39 | 21.81 | 22.19 | 86559 |
2012-09-17 | 22.00 | 22.33 | 22.00 | 22.13 | 48444 |
2012-09-18 | 22.10 | 22.28 | 22.10 | 22.23 | 38482 |
2012-09-19 | 22.23 | 22.35 | 22.10 | 22.24 | 13552 |
2012-09-20 | 22.10 | 22.33 | 22.09 | 22.19 | 23220 |
2012-09-21 | 22.20 | 22.37 | 22.20 | 22.20 | 28050 |
2012-09-24 | 22.20 | 22.28 | 22.11 | 22.15 | 27761 |
2012-09-25 | 22.19 | 22.39 | 22.11 | 22.19 | 33765 |
2012-09-26 | 22.01 | 22.19 | 21.93 | 22.04 | 48517 |
2012-09-27 | 22.08 | 22.39 | 22.03 | 22.04 | 22429 |
2012-09-28 | 22.07 | 22.29 | 21.99 | 22.05 | 36745 |
2012-10-01 | 22.15 | 22.34 | 22.01 | 22.01 | 32581 |
2012-10-02 | 22.02 | 22.29 | 22.02 | 22.16 | 17478 |
2012-10-03 | 22.28 | 22.39 | 22.12 | 22.25 | 51375 |
2012-10-04 | 22.20 | 22.86 | 22.14 | 22.65 | 49883 |
2012-10-05 | 22.51 | 22.69 | 22.33 | 22.36 | 33281 |
2012-10-08 | 22.36 | 22.58 | 22.25 | 22.47 | 25580 |
2012-10-09 | 22.42 | 23.29 | 22.24 | 23.18 | 68742 |
2012-10-10 | 23.20 | 23.26 | 22.87 | 22.99 | 26646 |
2012-10-11 | 23.00 | 23.52 | 22.94 | 23.11 | 39565 |
2012-10-12 | 23.01 | 23.12 | 22.63 | 23.07 | 49228 |
2012-10-15 | 23.07 | 23.23 | 22.50 | 22.95 | 38553 |
2012-10-16 | 22.98 | 23.16 | 22.92 | 23.02 | 21174 |
2012-10-17 | 23.13 | 23.23 | 22.90 | 23.20 | 35490 |
2012-10-18 | 22.96 | 23.25 | 22.95 | 23.21 | 31901 |
2012-10-19 | 23.10 | 23.10 | 22.55 | 22.90 | 47902 |
2012-10-22 | 22.85 | 22.85 | 22.25 | 22.36 | 73012 |
2012-10-23 | 22.33 | 22.72 | 22.08 | 22.72 | 42027 |
2012-10-24 | 22.80 | 22.80 | 22.25 | 22.33 | 29473 |
2012-10-25 | 22.38 | 22.52 | 22.10 | 22.44 | 22172 |
2012-10-26 | 22.36 | 22.73 | 22.36 | 22.53 | 31831 |
2012-10-31 | 22.41 | 22.50 | 21.92 | 22.06 | 53872 |
2012-11-01 | 22.86 | 23.23 | 22.05 | 22.28 | 40453 |
2012-11-02 | 22.20 | 22.51 | 22.02 | 22.11 | 65393 |
2012-11-05 | 22.11 | 22.28 | 22.03 | 22.11 | 18507 |
2012-11-06 | 22.23 | 22.39 | 22.19 | 22.22 | 12220 |
2012-11-07 | 22.01 | 22.14 | 21.80 | 21.99 | 24097 |
2012-11-08 | 21.90 | 21.96 | 21.60 | 21.70 | 26423 |
2012-11-09 | 21.66 | 21.69 | 20.90 | 21.47 | 62676 |
2012-11-12 | 21.19 | 21.52 | 21.13 | 21.34 | 23718 |
2012-11-13 | 21.24 | 21.86 | 21.22 | 21.65 | 42251 |
2012-11-14 | 21.95 | 21.95 | 21.38 | 21.51 | 33372 |
2012-11-15 | 21.42 | 21.58 | 21.22 | 21.34 | 53034 |
2012-11-16 | 21.26 | 21.75 | 21.25 | 21.67 | 53249 |
2012-11-19 | 21.88 | 21.93 | 21.50 | 21.52 | 46032 |
2012-11-20 | 21.69 | 21.80 | 21.37 | 21.47 | 40454 |
2012-11-21 | 21.39 | 21.62 | 21.31 | 21.45 | 40883 |
2012-11-23 | 21.50 | 21.57 | 21.40 | 21.46 | 13567 |
2012-11-26 | 21.46 | 21.58 | 21.12 | 21.20 | 48555 |
2012-11-27 | 21.28 | 21.55 | 21.13 | 21.22 | 21925 |
2012-11-28 | 21.25 | 21.32 | 20.83 | 21.17 | 59406 |
2012-11-29 | 21.00 | 21.34 | 20.93 | 21.00 | 44604 |
2012-11-30 | 21.08 | 21.08 | 20.92 | 21.00 | 46106 |
2012-12-03 | 21.00 | 21.49 | 21.00 | 21.05 | 49564 |
2012-12-04 | 21.01 | 21.39 | 21.01 | 21.20 | 18251 |
2012-12-05 | 21.29 | 21.33 | 20.92 | 21.12 | 59751 |
2012-12-06 | 21.12 | 21.13 | 20.71 | 20.73 | 103055 |
2012-12-07 | 20.72 | 20.84 | 20.30 | 20.43 | 104415 |
2012-12-10 | 20.29 | 20.69 | 20.25 | 20.34 | 77838 |
2012-12-11 | 20.31 | 20.50 | 20.20 | 20.25 | 87810 |
2012-12-12 | 20.19 | 21.20 | 20.14 | 20.30 | 123256 |
2012-12-13 | 20.31 | 20.39 | 20.01 | 20.11 | 156307 |
2012-12-14 | 20.20 | 20.30 | 20.03 | 20.25 | 58251 |
2012-12-17 | 20.25 | 20.37 | 20.17 | 20.31 | 75406 |
2012-12-18 | 20.35 | 20.99 | 20.25 | 20.36 | 73409 |
2012-12-19 | 20.34 | 20.39 | 19.90 | 20.20 | 203934 |
2012-12-20 | 20.18 | 20.56 | 20.01 | 20.48 | 109729 |
2012-12-21 | 20.18 | 20.49 | 20.09 | 20.35 | 56200 |
2012-12-24 | 20.22 | 20.55 | 20.16 | 20.30 | 24877 |
2012-12-26 | 20.25 | 20.30 | 20.00 | 20.00 | 61806 |
2012-12-27 | 20.02 | 20.30 | 19.90 | 20.29 | 50490 |
2012-12-28 | 20.01 | 20.50 | 20.01 | 20.09 | 49962 |
2012-12-31 | 20.02 | 20.40 | 20.00 | 20.33 | 99559 |
2013-01-02 | 20.43 | 20.84 | 20.43 | 20.50 | 32489 |
2013-01-03 | 20.63 | 20.91 | 20.53 | 20.86 | 27889 |
2013-01-04 | 20.95 | 21.35 | 20.76 | 21.18 | 48990 |
2013-01-07 | 21.23 | 21.40 | 20.99 | 21.24 | 31757 |
2013-01-08 | 21.15 | 21.71 | 21.15 | 21.29 | 34776 |
2013-01-09 | 21.32 | 21.74 | 21.31 | 21.40 | 68440 |
2013-01-10 | 21.48 | 21.92 | 21.44 | 21.78 | 37142 |
2013-01-11 | 21.82 | 22.21 | 21.60 | 21.98 | 77742 |
2013-01-14 | 22.06 | 22.52 | 22.06 | 22.32 | 65097 |
2013-01-15 | 22.33 | 22.51 | 22.21 | 22.31 | 28840 |
2013-01-16 | 22.50 | 22.50 | 22.01 | 22.04 | 86513 |
2013-01-17 | 21.98 | 22.32 | 21.65 | 22.27 | 55081 |
2013-01-18 | 22.25 | 22.35 | 22.12 | 22.15 | 19181 |
2013-01-22 | 22.15 | 22.78 | 22.15 | 22.46 | 59142 |
2013-01-23 | 22.38 | 22.61 | 22.08 | 22.21 | 37183 |
2013-01-24 | 22.31 | 22.50 | 22.17 | 22.24 | 36620 |
2013-01-25 | 22.20 | 22.32 | 22.16 | 22.21 | 23522 |
2013-01-28 | 22.21 | 22.50 | 21.90 | 22.10 | 35310 |
2013-01-29 | 22.19 | 22.45 | 22.07 | 22.21 | 54948 |
2013-01-30 | 22.26 | 22.34 | 22.02 | 22.25 | 28092 |
2013-01-31 | 22.15 | 22.66 | 22.15 | 22.26 | 31535 |
2013-02-01 | 22.69 | 23.12 | 22.40 | 22.97 | 123466 |
2013-02-04 | 23.00 | 23.20 | 22.97 | 23.20 | 39968 |
2013-02-05 | 23.19 | 23.71 | 22.97 | 23.20 | 81995 |
2013-02-06 | 23.08 | 23.39 | 22.98 | 23.28 | 54016 |
2013-02-07 | 23.28 | 23.28 | 22.90 | 23.16 | 51390 |
2013-02-08 | 23.10 | 23.15 | 22.80 | 22.84 | 57879 |
2013-02-11 | 22.84 | 23.50 | 22.80 | 23.44 | 24424 |
2013-02-12 | 23.57 | 23.75 | 23.21 | 23.33 | 31572 |
2013-02-13 | 23.47 | 23.93 | 23.37 | 23.66 | 27793 |
2013-02-14 | 23.74 | 23.87 | 23.41 | 23.60 | 19185 |
2013-02-15 | 23.48 | 23.75 | 23.24 | 23.33 | 23769 |
2013-02-19 | 23.37 | 23.62 | 23.26 | 23.46 | 59359 |
2013-02-20 | 23.47 | 23.61 | 23.44 | 23.52 | 60377 |
2013-02-21 | 23.40 | 23.60 | 23.26 | 23.38 | 54874 |
2013-02-22 | 23.32 | 23.62 | 23.32 | 23.52 | 24739 |
2013-02-25 | 23.73 | 23.95 | 23.40 | 23.66 | 58169 |
2013-02-26 | 23.57 | 24.00 | 23.47 | 23.84 | 31266 |
2013-02-27 | 24.00 | 24.08 | 23.75 | 23.83 | 32658 |
2013-02-28 | 23.86 | 24.08 | 23.50 | 23.57 | 33999 |
2013-03-01 | 23.28 | 23.50 | 22.98 | 23.29 | 74353 |
2013-03-04 | 23.17 | 23.25 | 22.86 | 23.10 | 21614 |
2013-03-05 | 23.10 | 23.15 | 22.59 | 22.94 | 68000 |
2013-03-06 | 23.03 | 23.21 | 22.67 | 23.13 | 37300 |
2013-03-07 | 23.10 | 23.57 | 23.09 | 23.14 | 52607 |
2013-03-08 | 23.14 | 23.24 | 22.75 | 22.94 | 48489 |
2013-03-11 | 23.04 | 23.44 | 22.80 | 23.25 | 26726 |
2013-03-12 | 23.22 | 23.36 | 23.00 | 23.13 | 21936 |
2013-03-13 | 23.07 | 23.33 | 22.99 | 23.18 | 20258 |
2013-03-14 | 23.28 | 23.28 | 22.96 | 23.16 | 25113 |
2013-03-15 | 23.20 | 23.40 | 22.80 | 22.82 | 62381 |
2013-03-18 | 22.79 | 23.60 | 22.79 | 23.54 | 83700 |
2013-03-19 | 23.64 | 23.71 | 22.80 | 23.00 | 82199 |
2013-03-20 | 23.31 | 23.48 | 23.14 | 23.25 | 42842 |
2013-03-21 | 23.34 | 23.35 | 22.95 | 23.09 | 73906 |
2013-03-22 | 23.01 | 23.18 | 22.98 | 23.03 | 75026 |
2013-03-25 | 23.15 | 23.71 | 23.13 | 23.28 | 74093 |
2013-03-26 | 23.30 | 23.70 | 23.16 | 23.30 | 104284 |
2013-03-27 | 23.43 | 23.54 | 23.02 | 23.53 | 112270 |
2013-03-28 | 23.53 | 23.56 | 23.06 | 23.20 | 149434 |
2013-04-01 | 23.20 | 23.65 | 22.98 | 23.57 | 136540 |
2013-04-02 | 23.55 | 23.55 | 23.00 | 23.22 | 118780 |
2013-04-03 | 23.17 | 23.31 | 23.10 | 23.18 | 67123 |
2013-04-04 | 23.00 | 23.28 | 22.94 | 23.01 | 46785 |
2013-04-05 | 22.96 | 23.35 | 22.96 | 23.13 | 32944 |
2013-04-08 | 23.11 | 23.57 | 23.01 | 23.49 | 80600 |
2013-04-09 | 23.46 | 23.62 | 23.11 | 23.41 | 73957 |
2013-04-10 | 23.41 | 23.67 | 23.06 | 23.23 | 109755 |
2013-04-11 | 23.19 | 23.44 | 23.08 | 23.40 | 94979 |
2013-04-12 | 23.25 | 23.40 | 23.20 | 23.31 | 79804 |
2013-04-15 | 23.20 | 23.43 | 23.00 | 23.01 | 92189 |
2013-04-16 | 23.22 | 23.28 | 23.06 | 23.28 | 55093 |
2013-04-17 | 23.10 | 23.26 | 23.00 | 23.08 | 140076 |
2013-04-18 | 22.65 | 23.10 | 22.65 | 23.00 | 65674 |
2013-04-19 | 22.86 | 23.09 | 22.86 | 23.01 | 21076 |
2013-04-22 | 23.01 | 23.17 | 23.01 | 23.04 | 41583 |
2013-04-23 | 23.01 | 23.21 | 22.91 | 23.04 | 54864 |
2013-04-24 | 23.22 | 23.40 | 23.05 | 23.13 | 69161 |
2013-04-25 | 23.15 | 23.25 | 22.98 | 23.09 | 121015 |
2013-04-26 | 23.17 | 23.34 | 23.09 | 23.26 | 148226 |
2013-04-29 | 23.44 | 23.58 | 23.25 | 23.43 | 131021 |
2013-04-30 | 23.59 | 23.59 | 23.35 | 23.51 | 112634 |
2013-05-01 | 23.55 | 23.58 | 23.40 | 23.56 | 67267 |
2013-05-02 | 23.75 | 23.79 | 23.40 | 23.69 | 89327 |
2013-05-03 | 23.76 | 24.35 | 23.53 | 24.06 | 87611 |
2013-05-06 | 24.02 | 24.20 | 23.86 | 24.11 | 87877 |
2013-05-07 | 24.21 | 24.84 | 24.12 | 24.84 | 47948 |
2013-05-08 | 24.95 | 24.95 | 24.62 | 24.73 | 34562 |
2013-05-09 | 24.70 | 24.88 | 24.00 | 24.59 | 54447 |
2013-05-10 | 24.50 | 24.86 | 24.50 | 24.63 | 26842 |
2013-05-13 | 24.73 | 24.90 | 24.45 | 24.87 | 25890 |
2013-05-14 | 24.93 | 24.95 | 24.72 | 24.94 | 26616 |
2013-05-15 | 24.94 | 25.12 | 24.81 | 25.12 | 39312 |
2013-05-16 | 25.12 | 25.33 | 24.95 | 25.03 | 25128 |
2013-05-17 | 25.09 | 25.09 | 24.86 | 25.04 | 61690 |
2013-05-20 | 25.05 | 25.50 | 25.00 | 25.18 | 61463 |
2013-05-21 | 25.14 | 25.45 | 25.10 | 25.37 | 46943 |
2013-05-22 | 25.27 | 25.65 | 25.20 | 25.20 | 36485 |
2013-05-23 | 25.05 | 25.15 | 24.81 | 25.02 | 25540 |
2013-05-24 | 24.88 | 25.25 | 24.65 | 25.23 | 17121 |
2013-05-28 | 25.30 | 25.44 | 24.90 | 25.00 | 51940 |
2013-05-29 | 25.06 | 25.19 | 24.65 | 24.99 | 27240 |
2013-05-30 | 24.87 | 25.13 | 24.65 | 24.98 | 25668 |
2013-05-31 | 24.95 | 25.00 | 23.97 | 24.10 | 74115 |
2013-06-03 | 24.10 | 24.58 | 24.10 | 24.36 | 30736 |
2013-06-04 | 24.40 | 24.70 | 24.38 | 24.69 | 21091 |
2013-06-05 | 24.85 | 24.88 | 24.55 | 24.79 | 32717 |
2013-06-06 | 24.79 | 24.89 | 24.70 | 24.88 | 19472 |
2013-06-07 | 24.89 | 25.20 | 24.50 | 25.19 | 22766 |
2013-06-10 | 25.25 | 25.39 | 25.01 | 25.30 | 17760 |
2013-06-11 | 25.20 | 25.30 | 25.00 | 25.08 | 33623 |
2013-06-12 | 25.09 | 25.08 | 24.22 | 24.43 | 63744 |
2013-06-13 | 24.46 | 24.84 | 24.26 | 24.27 | 37563 |
2013-06-14 | 24.29 | 24.60 | 24.00 | 24.20 | 43651 |
2013-06-17 | 24.12 | 24.44 | 24.00 | 24.37 | 27471 |
2013-06-18 | 24.38 | 24.85 | 24.38 | 24.85 | 30065 |
2013-06-19 | 24.89 | 24.89 | 24.44 | 24.50 | 30304 |
2013-06-20 | 24.38 | 24.38 | 23.51 | 23.77 | 60485 |
2013-06-21 | 23.72 | 24.03 | 23.62 | 23.77 | 59817 |
2013-06-24 | 23.60 | 23.90 | 23.37 | 23.66 | 33210 |
2013-06-25 | 23.69 | 23.89 | 23.57 | 23.81 | 23120 |
2013-06-26 | 23.97 | 24.50 | 23.60 | 24.09 | 28932 |
2013-06-27 | 24.24 | 24.85 | 24.24 | 24.68 | 29140 |
2013-06-28 | 24.62 | 24.68 | 24.28 | 24.49 | 17055 |
2013-07-01 | 24.49 | 24.71 | 24.20 | 24.38 | 33781 |
2013-07-02 | 24.39 | 24.47 | 24.01 | 24.01 | 23580 |
2013-07-03 | 24.05 | 24.30 | 23.91 | 24.19 | 14660 |
2013-07-05 | 24.18 | 24.39 | 24.02 | 24.16 | 22549 |
2013-07-08 | 24.16 | 24.79 | 24.01 | 24.69 | 32036 |
2013-07-09 | 24.57 | 24.98 | 24.50 | 24.78 | 21368 |
2013-07-10 | 24.86 | 25.10 | 24.75 | 24.99 | 24940 |
2013-07-11 | 25.11 | 25.11 | 24.96 | 25.04 | 17189 |
2013-07-12 | 25.00 | 25.10 | 24.90 | 24.93 | 17170 |
2013-07-15 | 24.97 | 25.24 | 24.97 | 25.10 | 28266 |
2013-07-16 | 25.10 | 25.19 | 24.90 | 25.15 | 18798 |
2013-07-17 | 25.14 | 25.14 | 24.75 | 25.09 | 35619 |
2013-07-18 | 24.79 | 24.93 | 24.53 | 24.59 | 20577 |
2013-07-19 | 24.54 | 24.89 | 24.25 | 24.66 | 27647 |
2013-07-22 | 24.65 | 24.66 | 23.86 | 24.23 | 42471 |
2013-07-23 | 24.35 | 24.41 | 24.02 | 24.02 | 24452 |
2013-07-24 | 24.10 | 24.24 | 23.77 | 24.19 | 29177 |
2013-07-25 | 24.09 | 24.44 | 23.92 | 24.10 | 24196 |
2013-07-26 | 24.33 | 24.46 | 24.10 | 24.10 | 10024 |
2013-07-29 | 24.11 | 24.43 | 23.94 | 24.02 | 27901 |
2013-07-30 | 24.12 | 24.36 | 23.76 | 24.22 | 24197 |
2013-07-31 | 24.02 | 24.27 | 24.00 | 24.23 | 22771 |
2013-08-01 | 24.25 | 24.50 | 24.15 | 24.19 | 34149 |
2013-08-02 | 24.27 | 24.50 | 24.01 | 24.25 | 20887 |
2013-08-05 | 24.32 | 24.32 | 24.05 | 24.19 | 10567 |
2013-08-06 | 24.01 | 24.54 | 24.01 | 24.45 | 19055 |
2013-08-07 | 24.48 | 24.57 | 24.09 | 24.51 | 14963 |
2013-08-08 | 24.62 | 24.62 | 24.22 | 24.29 | 17326 |
2013-08-09 | 24.21 | 24.39 | 24.19 | 24.24 | 14379 |
2013-08-12 | 24.26 | 24.50 | 24.00 | 24.08 | 31484 |
2013-08-13 | 24.03 | 24.24 | 23.90 | 23.96 | 16982 |
2013-08-14 | 24.06 | 24.38 | 24.00 | 24.19 | 21261 |
2013-08-15 | 24.02 | 24.35 | 23.85 | 24.00 | 18145 |
2013-08-16 | 23.99 | 24.14 | 23.87 | 24.00 | 26939 |
2013-08-19 | 24.03 | 24.19 | 23.85 | 23.95 | 15051 |
2013-08-20 | 24.01 | 24.17 | 23.86 | 23.95 | 9316 |
2013-08-21 | 24.10 | 24.18 | 23.88 | 23.97 | 19824 |
2013-08-22 | 24.16 | 24.20 | 24.00 | 24.08 | 17203 |
2013-08-23 | 24.07 | 24.28 | 24.01 | 24.16 | 12820 |
2013-08-26 | 24.00 | 24.28 | 24.00 | 24.20 | 17999 |
2013-08-27 | 24.20 | 24.30 | 24.00 | 24.15 | 32118 |
2013-08-28 | 24.26 | 24.34 | 24.00 | 24.32 | 10627 |
2013-08-29 | 24.21 | 24.25 | 23.90 | 24.10 | 28697 |
2013-08-30 | 24.16 | 24.16 | 23.88 | 23.99 | 33574 |
2013-09-03 | 24.00 | 24.16 | 23.93 | 24.06 | 30557 |
2013-09-04 | 24.03 | 24.30 | 24.03 | 24.18 | 13630 |
2013-09-05 | 24.22 | 24.30 | 24.01 | 24.03 | 17937 |
2013-09-06 | 24.04 | 24.24 | 23.90 | 23.98 | 44373 |
2013-09-09 | 24.12 | 24.40 | 24.08 | 24.40 | 31260 |
2013-09-10 | 24.40 | 24.40 | 24.05 | 24.25 | 37497 |
2013-09-11 | 24.28 | 24.32 | 24.12 | 24.22 | 20428 |
2013-09-12 | 24.15 | 24.37 | 24.11 | 24.11 | 14430 |
2013-09-13 | 24.11 | 24.39 | 24.10 | 24.24 | 38187 |
2013-09-16 | 24.30 | 24.40 | 24.02 | 24.10 | 35122 |
2013-09-17 | 24.22 | 24.37 | 24.11 | 24.11 | 7674 |
2013-09-18 | 24.10 | 24.30 | 23.92 | 23.96 | 91363 |
2013-09-19 | 24.07 | 24.26 | 23.95 | 23.99 | 36847 |
2013-09-20 | 23.94 | 24.11 | 23.75 | 23.75 | 88624 |
2013-09-23 | 23.59 | 24.21 | 23.56 | 23.83 | 73379 |
2013-09-24 | 23.71 | 24.24 | 23.69 | 23.80 | 23917 |
2013-09-25 | 23.94 | 24.18 | 23.76 | 23.90 | 32066 |
2013-09-26 | 23.77 | 24.18 | 23.77 | 23.91 | 7703 |
2013-09-27 | 23.91 | 24.17 | 23.87 | 23.98 | 20028 |
2013-09-30 | 23.87 | 24.10 | 23.87 | 23.90 | 6712 |
2013-10-01 | 23.90 | 24.17 | 23.70 | 23.95 | 66860 |
2013-10-02 | 23.91 | 24.09 | 23.69 | 23.75 | 52269 |
2013-10-03 | 23.75 | 24.08 | 23.75 | 23.77 | 12152 |
2013-10-04 | 23.80 | 24.09 | 23.77 | 23.78 | 20891 |
2013-10-07 | 23.77 | 24.15 | 23.77 | 23.98 | 18301 |
2013-10-08 | 24.08 | 24.09 | 23.82 | 23.97 | 20832 |
2013-10-09 | 23.90 | 23.98 | 23.80 | 23.83 | 15671 |
2013-10-10 | 23.97 | 24.10 | 23.80 | 24.08 | 52459 |
2013-10-11 | 23.90 | 24.60 | 23.90 | 24.32 | 39882 |
2013-10-14 | 24.16 | 24.54 | 24.16 | 24.34 | 24885 |
2013-10-15 | 24.35 | 24.50 | 24.25 | 24.30 | 73359 |
2013-10-16 | 24.25 | 24.57 | 24.25 | 24.51 | 35288 |
2013-10-17 | 24.04 | 24.50 | 24.04 | 24.32 | 56139 |
2013-10-18 | 24.31 | 24.86 | 24.14 | 24.86 | 42672 |
2013-10-21 | 24.87 | 25.00 | 24.63 | 24.84 | 43302 |
2013-10-22 | 24.90 | 24.90 | 23.92 | 24.46 | 52389 |
2013-10-23 | 24.61 | 24.66 | 23.83 | 24.18 | 52509 |
2013-10-24 | 24.10 | 24.90 | 23.96 | 24.89 | 46255 |
2013-10-25 | 24.90 | 24.75 | 24.31 | 24.62 | 37176 |
2013-10-28 | 24.61 | 24.87 | 24.23 | 24.83 | 78965 |
2013-10-29 | 24.71 | 24.80 | 24.34 | 24.71 | 23769 |
2013-10-30 | 24.72 | 24.80 | 24.50 | 24.64 | 47225 |
2013-10-31 | 24.66 | 24.77 | 24.26 | 24.31 | 80467 |
2013-11-01 | 24.50 | 24.50 | 24.04 | 24.28 | 75084 |
2013-11-04 | 24.24 | 25.20 | 24.20 | 25.06 | 103875 |
2013-11-05 | 25.00 | 25.00 | 24.73 | 24.76 | 17919 |
2013-11-06 | 24.81 | 24.90 | 24.57 | 24.90 | 23858 |
2013-11-07 | 24.75 | 24.75 | 24.09 | 24.25 | 87568 |
2013-11-08 | 24.17 | 24.79 | 24.14 | 24.76 | 53116 |
2013-11-11 | 24.69 | 24.95 | 24.40 | 24.85 | 51636 |
2013-11-12 | 24.80 | 24.85 | 24.35 | 24.40 | 85844 |
2013-11-13 | 24.44 | 24.83 | 24.40 | 24.50 | 28796 |
2013-11-14 | 24.40 | 24.81 | 24.40 | 24.52 | 22858 |
2013-11-15 | 24.66 | 24.94 | 24.55 | 24.92 | 30919 |
2013-11-18 | 25.00 | 25.00 | 23.93 | 23.93 | 79137 |
2013-11-19 | 23.96 | 24.31 | 23.90 | 23.95 | 65916 |
2013-11-20 | 24.06 | 24.38 | 24.00 | 24.15 | 37774 |
2013-11-21 | 24.25 | 24.49 | 24.08 | 24.28 | 34136 |
2013-11-22 | 24.20 | 24.68 | 24.11 | 24.36 | 41648 |
2013-11-25 | 24.30 | 24.63 | 24.22 | 24.41 | 52710 |
2013-11-26 | 24.32 | 24.88 | 24.32 | 24.40 | 35446 |
2013-11-27 | 24.48 | 24.63 | 24.35 | 24.40 | 25842 |
2013-11-29 | 24.40 | 24.57 | 24.40 | 24.55 | 8955 |
2013-12-02 | 24.43 | 24.56 | 24.40 | 24.40 | 43822 |
2013-12-03 | 24.46 | 24.53 | 24.40 | 24.40 | 23743 |
2013-12-04 | 24.37 | 24.50 | 24.36 | 24.40 | 9930 |
2013-12-05 | 24.49 | 24.76 | 24.40 | 24.64 | 13216 |
2013-12-06 | 24.66 | 24.84 | 24.51 | 24.62 | 20426 |
2013-12-09 | 24.64 | 24.93 | 24.51 | 24.54 | 16886 |
2013-12-10 | 24.52 | 24.68 | 24.51 | 24.61 | 9042 |
2013-12-11 | 24.78 | 24.78 | 24.60 | 24.62 | 8303 |
2013-12-12 | 24.73 | 24.78 | 24.51 | 24.65 | 19193 |
2013-12-13 | 24.57 | 24.84 | 24.55 | 24.70 | 25668 |
2013-12-16 | 24.70 | 24.79 | 24.40 | 24.57 | 30077 |
2013-12-17 | 24.67 | 24.73 | 24.40 | 24.71 | 14726 |
2013-12-18 | 24.56 | 24.85 | 24.56 | 24.68 | 25086 |
2013-12-19 | 24.68 | 24.90 | 24.65 | 24.82 | 11628 |
2013-12-20 | 24.80 | 25.24 | 24.70 | 24.73 | 72151 |
2013-12-23 | 24.70 | 25.55 | 24.63 | 25.50 | 34701 |
2013-12-24 | 25.00 | 25.38 | 25.00 | 25.16 | 13746 |
2013-12-26 | 25.19 | 25.40 | 25.02 | 25.37 | 20547 |
2013-12-27 | 25.40 | 25.70 | 25.40 | 25.64 | 22059 |
2013-12-30 | 25.72 | 26.00 | 25.65 | 25.76 | 37149 |
2013-12-31 | 25.83 | 25.98 | 25.75 | 25.98 | 14525 |
2014-01-02 | 25.80 | 25.80 | 25.21 | 25.36 | 32922 |
2014-01-03 | 25.29 | 25.97 | 25.29 | 25.52 | 19723 |
2014-01-06 | 25.68 | 26.14 | 25.63 | 25.63 | 32413 |
2014-01-07 | 25.54 | 26.04 | 25.26 | 25.87 | 25573 |
2014-01-08 | 25.87 | 25.87 | 25.58 | 25.65 | 11666 |
2014-01-09 | 25.72 | 26.10 | 25.72 | 25.93 | 26863 |
2014-01-10 | 26.02 | 26.15 | 25.90 | 26.15 | 25882 |
2014-01-13 | 26.15 | 26.28 | 25.93 | 26.14 | 19314 |
2014-01-14 | 26.28 | 26.28 | 25.78 | 25.91 | 37762 |
2014-01-15 | 25.90 | 26.21 | 25.90 | 25.93 | 49271 |
2014-01-16 | 25.50 | 25.91 | 25.00 | 25.38 | 87949 |
2014-01-17 | 25.32 | 25.90 | 25.06 | 25.40 | 70519 |
2014-01-21 | 25.55 | 25.67 | 25.43 | 25.60 | 27732 |
2014-01-22 | 25.74 | 25.98 | 25.50 | 25.60 | 53626 |
2014-01-23 | 25.63 | 25.85 | 25.44 | 25.60 | 42701 |
2014-01-24 | 25.60 | 25.76 | 25.28 | 25.51 | 35477 |
2014-01-27 | 25.60 | 25.60 | 24.62 | 25.15 | 72675 |
2014-01-28 | 25.22 | 25.41 | 25.04 | 25.16 | 64560 |
2014-01-29 | 25.06 | 25.43 | 24.85 | 25.37 | 56065 |
2014-01-30 | 25.43 | 25.45 | 24.72 | 25.01 | 67337 |
2014-01-31 | 25.15 | 25.23 | 24.63 | 25.01 | 83873 |
2014-02-03 | 25.08 | 25.08 | 24.15 | 24.25 | 88770 |
2014-02-04 | 24.34 | 24.70 | 24.11 | 24.42 | 52905 |
2014-02-05 | 24.29 | 24.47 | 24.08 | 24.44 | 41687 |
2014-02-06 | 24.37 | 24.89 | 24.30 | 24.51 | 52685 |
2014-02-07 | 24.47 | 25.10 | 24.40 | 24.83 | 70864 |
2014-02-10 | 24.71 | 24.96 | 24.51 | 24.56 | 42211 |
2014-02-11 | 24.59 | 24.95 | 24.58 | 24.77 | 21251 |
2014-02-12 | 24.78 | 24.96 | 24.68 | 24.89 | 26268 |
2014-02-13 | 24.75 | 25.19 | 24.67 | 25.05 | 54838 |
2014-02-14 | 25.05 | 25.29 | 24.79 | 24.79 | 38305 |
2014-02-18 | 24.79 | 25.29 | 24.54 | 24.60 | 74537 |
2014-02-19 | 24.60 | 25.02 | 24.60 | 24.92 | 15984 |
2014-02-20 | 25.02 | 25.13 | 24.88 | 24.96 | 113421 |
2014-02-21 | 24.88 | 25.18 | 24.88 | 25.05 | 50439 |
2014-02-24 | 25.00 | 25.15 | 25.00 | 25.01 | 17122 |
2014-02-25 | 25.01 | 25.12 | 25.00 | 25.03 | 94636 |
2014-02-26 | 25.04 | 25.13 | 25.02 | 25.11 | 34319 |
2014-02-27 | 25.15 | 25.15 | 25.00 | 25.03 | 23210 |
2014-02-28 | 25.00 | 25.12 | 24.99 | 25.08 | 17134 |
2014-03-03 | 24.92 | 25.08 | 24.92 | 24.96 | 25806 |
2014-03-04 | 25.03 | 25.09 | 25.00 | 25.07 | 20019 |
2014-03-05 | 25.09 | 25.13 | 25.00 | 25.06 | 15259 |
2014-03-06 | 25.13 | 25.13 | 24.92 | 25.10 | 28043 |
2014-03-07 | 25.20 | 25.66 | 25.20 | 25.55 | 149197 |
2014-03-10 | 25.63 | 25.85 | 25.55 | 25.73 | 31063 |
2014-03-11 | 25.73 | 25.90 | 25.55 | 25.56 | 18114 |
2014-03-12 | 25.70 | 25.74 | 25.40 | 25.60 | 46162 |
2014-03-13 | 25.66 | 25.78 | 25.40 | 25.50 | 36103 |
2014-03-14 | 25.40 | 25.62 | 25.40 | 25.50 | 28671 |
2014-03-17 | 25.65 | 25.78 | 25.30 | 25.63 | 55786 |
2014-03-18 | 25.69 | 25.90 | 25.51 | 25.73 | 37524 |
2014-03-19 | 25.73 | 25.89 | 25.52 | 25.66 | 28263 |
2014-03-20 | 25.78 | 25.99 | 25.62 | 25.76 | 34348 |
2014-03-21 | 25.95 | 26.08 | 25.80 | 25.80 | 35615 |
2014-03-24 | 26.07 | 26.08 | 25.81 | 25.82 | 29679 |
2014-03-25 | 25.90 | 26.02 | 25.82 | 25.94 | 27687 |
2014-03-26 | 26.03 | 26.03 | 25.91 | 25.99 | 31541 |
2014-03-27 | 25.92 | 26.00 | 25.83 | 25.83 | 27483 |
2014-03-28 | 25.99 | 26.00 | 25.86 | 25.95 | 22235 |
2014-03-31 | 26.00 | 26.31 | 26.00 | 26.20 | 26354 |
2014-04-01 | 26.35 | 26.35 | 26.18 | 26.25 | 24802 |
2014-04-02 | 26.35 | 26.41 | 26.25 | 26.40 | 20592 |
2014-04-03 | 26.45 | 26.49 | 26.25 | 26.36 | 23498 |
2014-04-04 | 26.34 | 26.50 | 26.30 | 26.34 | 14367 |
2014-04-07 | 26.50 | 26.50 | 26.16 | 26.24 | 24249 |
2014-04-08 | 26.22 | 26.50 | 26.15 | 26.49 | 17267 |
2014-04-09 | 26.36 | 26.69 | 26.35 | 26.68 | 15142 |
2014-04-10 | 26.75 | 26.75 | 26.50 | 26.59 | 23366 |
2014-04-11 | 26.60 | 26.90 | 26.60 | 26.75 | 33075 |
2014-04-14 | 26.90 | 27.47 | 26.77 | 27.29 | 67122 |
2014-04-15 | 27.26 | 27.65 | 27.16 | 27.35 | 80976 |
2014-04-16 | 27.07 | 27.16 | 26.60 | 26.82 | 70189 |
2014-04-17 | 26.78 | 27.21 | 26.68 | 26.84 | 44346 |
2014-04-21 | 26.93 | 27.00 | 26.68 | 26.95 | 16449 |
2014-04-22 | 26.96 | 27.46 | 26.56 | 26.93 | 18386 |
2014-04-23 | 26.67 | 26.93 | 26.56 | 26.70 | 18833 |
2014-04-24 | 26.65 | 27.00 | 26.55 | 26.68 | 22143 |
2014-04-25 | 26.55 | 26.91 | 26.55 | 26.72 | 44156 |
2014-04-28 | 26.88 | 27.21 | 26.80 | 26.97 | 35641 |
2014-04-29 | 27.03 | 27.23 | 26.95 | 27.10 | 27218 |
2014-04-30 | 27.10 | 27.47 | 27.05 | 27.40 | 42569 |
2014-05-01 | 27.21 | 27.50 | 27.19 | 27.21 | 30818 |
2014-05-02 | 27.39 | 27.50 | 27.21 | 27.40 | 33488 |
2014-05-05 | 27.25 | 27.64 | 27.25 | 27.54 | 10366 |
2014-05-06 | 27.53 | 28.00 | 27.31 | 27.96 | 46233 |
2014-05-07 | 27.99 | 28.00 | 27.50 | 27.60 | 35873 |
2014-05-08 | 27.60 | 27.99 | 27.54 | 27.58 | 22307 |
2014-05-09 | 27.76 | 28.26 | 27.70 | 28.12 | 38519 |
2014-05-12 | 28.31 | 28.53 | 28.18 | 28.50 | 43808 |
2014-05-13 | 28.57 | 28.58 | 28.35 | 28.49 | 27405 |
2014-05-14 | 28.41 | 28.64 | 28.36 | 28.36 | 37307 |
2014-05-15 | 28.35 | 28.61 | 27.78 | 28.46 | 40284 |
2014-05-16 | 28.51 | 28.51 | 27.87 | 27.90 | 49534 |
2014-05-19 | 27.91 | 28.38 | 27.91 | 28.21 | 39343 |
2014-05-20 | 28.18 | 28.40 | 27.95 | 28.25 | 24799 |
2014-05-21 | 28.25 | 28.35 | 28.00 | 28.35 | 8391 |
2014-05-22 | 28.40 | 28.80 | 28.35 | 28.66 | 27320 |
2014-05-23 | 28.65 | 29.00 | 28.41 | 28.61 | 39773 |
2014-05-27 | 28.62 | 28.62 | 28.35 | 28.42 | 18307 |
2014-05-28 | 28.50 | 28.55 | 28.00 | 28.16 | 34181 |
2014-05-29 | 28.15 | 28.61 | 28.15 | 28.50 | 29374 |
2014-05-30 | 28.36 | 28.47 | 28.05 | 28.28 | 17220 |
2014-06-02 | 28.27 | 28.27 | 28.10 | 28.23 | 14866 |
2014-06-03 | 28.12 | 28.24 | 28.10 | 28.16 | 14400 |
2014-06-04 | 28.25 | 28.25 | 27.70 | 28.06 | 60020 |
2014-06-05 | 28.06 | 28.10 | 27.87 | 28.02 | 28028 |
2014-06-06 | 28.00 | 28.50 | 28.00 | 28.47 | 22359 |
2014-06-09 | 28.54 | 28.59 | 28.42 | 28.49 | 8142 |
2014-06-10 | 28.50 | 28.57 | 28.28 | 28.40 | 27350 |
2014-06-11 | 28.45 | 28.57 | 28.30 | 28.30 | 7889 |
2014-06-12 | 28.40 | 28.59 | 28.25 | 28.28 | 27951 |
2014-06-13 | 28.25 | 28.52 | 28.25 | 28.35 | 30485 |
2014-06-16 | 28.41 | 28.59 | 28.00 | 28.47 | 23069 |
2014-06-17 | 28.42 | 28.62 | 28.28 | 28.53 | 14583 |
2014-06-18 | 28.62 | 28.94 | 28.51 | 28.81 | 39172 |
2014-06-19 | 28.95 | 29.25 | 28.78 | 29.16 | 29542 |
2014-06-20 | 29.07 | 29.59 | 29.00 | 29.30 | 116073 |
2014-06-23 | 29.30 | 30.03 | 29.12 | 30.00 | 40269 |
2014-06-24 | 30.08 | 30.39 | 29.54 | 30.00 | 59106 |
2014-06-25 | 30.09 | 30.11 | 29.90 | 29.92 | 105197 |
2014-06-26 | 30.00 | 30.10 | 29.88 | 30.07 | 23540 |
2014-06-27 | 30.10 | 30.44 | 30.00 | 30.38 | 18394 |
2014-06-30 | 30.35 | 30.61 | 30.16 | 30.54 | 21770 |
2014-07-01 | 30.50 | 30.74 | 30.50 | 30.63 | 26123 |
2014-07-02 | 30.51 | 30.66 | 30.00 | 30.35 | 36331 |
2014-07-03 | 30.49 | 30.51 | 30.20 | 30.30 | 12876 |
2014-07-07 | 30.20 | 30.47 | 30.20 | 30.38 | 16717 |
2014-07-08 | 30.48 | 30.74 | 30.28 | 30.71 | 25798 |
2014-07-09 | 30.53 | 31.23 | 30.53 | 30.98 | 35405 |
2014-07-10 | 30.85 | 30.88 | 30.55 | 30.60 | 24425 |
2014-07-11 | 30.86 | 31.20 | 30.41 | 31.01 | 40721 |
2014-07-14 | 30.95 | 31.35 | 30.71 | 31.22 | 50218 |
2014-07-15 | 31.25 | 31.45 | 30.65 | 31.12 | 42298 |
2014-07-16 | 31.13 | 32.46 | 31.13 | 32.46 | 71565 |
2014-07-17 | 32.00 | 34.07 | 31.27 | 32.98 | 187479 |
2014-07-18 | 33.29 | 33.29 | 32.88 | 33.02 | 47564 |
2014-07-21 | 33.02 | 33.39 | 32.41 | 33.32 | 59126 |
2014-07-22 | 33.26 | 33.68 | 33.10 | 33.60 | 50569 |
2014-07-23 | 33.60 | 34.28 | 33.60 | 33.96 | 157052 |
2014-07-24 | 34.00 | 34.05 | 33.66 | 33.79 | 70168 |
2014-07-25 | 33.82 | 33.84 | 33.21 | 33.79 | 79285 |
2014-07-28 | 33.94 | 34.46 | 33.75 | 34.24 | 150911 |
2014-07-29 | 34.46 | 35.34 | 34.35 | 35.05 | 335757 |
2014-07-30 | 35.23 | 35.55 | 34.25 | 34.57 | 78450 |
2014-07-31 | 34.28 | 34.58 | 33.66 | 34.16 | 86479 |
2014-08-01 | 33.89 | 34.36 | 33.71 | 34.02 | 80273 |
2014-08-04 | 34.40 | 34.70 | 34.10 | 34.47 | 45847 |
2014-08-05 | 34.83 | 35.00 | 33.56 | 33.84 | 53795 |
2014-08-06 | 33.56 | 33.89 | 33.40 | 33.64 | 41812 |
2014-08-07 | 33.56 | 33.71 | 33.17 | 33.25 | 42294 |
2014-08-08 | 33.13 | 33.54 | 33.11 | 33.33 | 43784 |
2014-08-11 | 33.34 | 33.91 | 33.34 | 33.38 | 69112 |
2014-08-12 | 33.41 | 33.93 | 33.33 | 33.65 | 45842 |
2014-08-13 | 33.65 | 33.65 | 33.34 | 33.50 | 34249 |
2014-08-14 | 33.65 | 33.65 | 33.16 | 33.44 | 25136 |
2014-08-15 | 33.45 | 33.70 | 33.10 | 33.69 | 73428 |
2014-08-18 | 34.00 | 34.26 | 33.42 | 33.90 | 43525 |
2014-08-19 | 34.00 | 34.00 | 33.38 | 33.81 | 44849 |
2014-08-20 | 33.75 | 33.95 | 33.37 | 33.89 | 31021 |
2014-08-21 | 33.79 | 34.08 | 33.52 | 33.74 | 39124 |
2014-08-22 | 33.58 | 33.75 | 33.35 | 33.75 | 36719 |
2014-08-25 | 33.77 | 33.79 | 33.42 | 33.55 | 60796 |
2014-08-26 | 33.51 | 34.03 | 33.25 | 33.73 | 81274 |
2014-08-27 | 33.59 | 33.80 | 33.47 | 33.71 | 24151 |
2014-08-28 | 33.65 | 34.00 | 33.64 | 33.80 | 30841 |
2014-08-29 | 33.74 | 34.25 | 33.64 | 34.08 | 17014 |
2014-09-02 | 34.06 | 34.38 | 33.92 | 33.98 | 55390 |
2014-09-03 | 33.85 | 33.95 | 33.61 | 33.81 | 14158 |
2014-09-04 | 33.50 | 33.69 | 33.14 | 33.42 | 87918 |
2014-09-05 | 33.29 | 33.44 | 33.00 | 33.29 | 28573 |
2014-09-08 | 33.16 | 33.63 | 33.10 | 33.20 | 32114 |
2014-09-09 | 33.20 | 33.48 | 32.98 | 33.36 | 42981 |
2014-09-10 | 33.20 | 33.43 | 33.01 | 33.01 | 75268 |
2014-09-11 | 33.06 | 33.20 | 32.77 | 33.05 | 35202 |
2014-09-12 | 32.88 | 32.97 | 31.17 | 31.49 | 96270 |
2014-09-15 | 31.36 | 31.45 | 29.67 | 30.00 | 204785 |
2014-09-16 | 29.65 | 30.56 | 29.65 | 30.34 | 100940 |
2014-09-17 | 30.25 | 30.37 | 29.76 | 29.83 | 76487 |
2014-09-18 | 29.75 | 29.99 | 29.66 | 29.96 | 44168 |
2014-09-19 | 29.90 | 30.09 | 29.60 | 29.61 | 147670 |
2014-09-22 | 29.29 | 29.58 | 28.68 | 28.89 | 103774 |
2014-09-23 | 28.75 | 29.36 | 28.51 | 28.67 | 37890 |
2014-09-24 | 28.60 | 29.40 | 28.52 | 29.25 | 37062 |
2014-09-25 | 29.25 | 29.60 | 29.00 | 29.30 | 37654 |
2014-09-26 | 29.24 | 29.60 | 29.15 | 29.58 | 25498 |
2014-09-29 | 29.05 | 30.34 | 29.05 | 30.23 | 57957 |
2014-09-30 | 30.25 | 30.25 | 29.33 | 29.57 | 27064 |
2014-10-01 | 29.51 | 29.97 | 29.25 | 29.92 | 33171 |
2014-10-02 | 29.81 | 29.81 | 28.27 | 29.06 | 66294 |
2014-10-03 | 29.20 | 29.20 | 28.30 | 28.40 | 40142 |
2014-10-06 | 28.36 | 28.56 | 27.40 | 27.82 | 100963 |
2014-10-07 | 27.67 | 28.38 | 27.49 | 28.14 | 67493 |
2014-10-08 | 28.00 | 28.50 | 26.64 | 27.16 | 94651 |
2014-10-09 | 27.20 | 29.54 | 26.85 | 27.41 | 64203 |
2014-10-10 | 27.46 | 28.87 | 26.27 | 26.84 | 87908 |
2014-10-13 | 27.03 | 27.50 | 25.26 | 25.46 | 93068 |
2014-10-14 | 25.30 | 25.88 | 24.42 | 25.68 | 200063 |
2014-10-15 | 25.42 | 26.50 | 25.00 | 25.70 | 69930 |
2014-10-16 | 25.49 | 26.93 | 25.13 | 26.40 | 44976 |
2014-10-17 | 28.46 | 28.80 | 26.50 | 28.80 | 201201 |
2014-10-20 | 28.72 | 29.50 | 27.37 | 29.43 | 97770 |
2014-10-21 | 29.81 | 31.23 | 29.20 | 30.99 | 127285 |
2014-10-22 | 30.98 | 31.72 | 28.97 | 29.12 | 42827 |
2014-10-23 | 29.05 | 29.95 | 28.14 | 28.51 | 67189 |
2014-10-24 | 28.27 | 29.42 | 28.01 | 28.20 | 66791 |
2014-10-27 | 28.11 | 28.91 | 27.29 | 28.13 | 42052 |
2014-10-28 | 28.14 | 29.11 | 27.42 | 28.70 | 49148 |
2014-10-29 | 28.84 | 29.37 | 28.11 | 28.34 | 18601 |
2014-10-30 | 28.51 | 29.34 | 27.39 | 27.48 | 30470 |
2014-10-31 | 27.63 | 27.77 | 27.20 | 27.47 | 32466 |
2014-11-03 | 27.63 | 27.79 | 26.62 | 26.65 | 37871 |
2014-11-04 | 26.65 | 27.22 | 25.80 | 26.91 | 98584 |
2014-11-05 | 26.87 | 27.70 | 25.85 | 27.63 | 23019 |
2014-11-06 | 27.65 | 28.21 | 27.31 | 27.45 | 26125 |
2014-11-07 | 27.50 | 28.40 | 26.88 | 27.60 | 16795 |
2014-11-10 | 27.60 | 28.28 | 27.00 | 27.05 | 7945 |
2014-11-11 | 26.96 | 28.19 | 26.89 | 27.99 | 16613 |
2014-11-12 | 27.78 | 28.19 | 27.15 | 27.17 | 29612 |
2014-11-13 | 27.12 | 27.92 | 27.01 | 27.08 | 7995 |
2014-11-14 | 26.55 | 26.87 | 26.25 | 26.68 | 37773 |
2014-11-17 | 26.32 | 26.65 | 26.15 | 26.25 | 34953 |
2014-11-18 | 26.20 | 27.98 | 26.20 | 27.27 | 98568 |
2014-11-19 | 27.43 | 27.43 | 26.15 | 26.41 | 54861 |
2014-11-20 | 26.37 | 27.20 | 26.68 | 27.08 | 19967 |
2014-11-21 | 27.01 | 27.44 | 26.83 | 27.33 | 27765 |
2014-11-24 | 27.27 | 28.24 | 27.08 | 28.08 | 21165 |
2014-11-25 | 27.94 | 28.24 | 27.59 | 28.10 | 22226 |
2014-11-26 | 27.99 | 28.36 | 27.72 | 28.20 | 75020 |
2014-11-28 | 27.50 | 27.50 | 25.60 | 25.83 | 68407 |
2014-12-01 | 25.50 | 25.75 | 23.15 | 23.63 | 141181 |
2014-12-02 | 23.18 | 24.56 | 23.18 | 24.19 | 72748 |
2014-12-03 | 24.47 | 25.60 | 24.37 | 24.56 | 50472 |
2014-12-04 | 24.40 | 24.98 | 23.81 | 23.92 | 35741 |
2014-12-05 | 23.89 | 24.11 | 23.62 | 23.71 | 49274 |
2014-12-08 | 23.64 | 24.09 | 22.30 | 23.11 | 60325 |
2014-12-09 | 22.75 | 24.48 | 22.75 | 24.24 | 79565 |
2014-12-10 | 24.08 | 24.08 | 23.10 | 23.49 | 40681 |
2014-12-11 | 23.15 | 24.20 | 22.95 | 23.00 | 84679 |
2014-12-12 | 22.86 | 23.90 | 22.11 | 22.41 | 112154 |
2014-12-15 | 22.30 | 22.68 | 22.02 | 22.39 | 55707 |
2014-12-16 | 22.50 | 24.00 | 22.10 | 23.22 | 45223 |
2014-12-17 | 23.65 | 24.20 | 23.50 | 24.04 | 217124 |
2014-12-18 | 24.73 | 24.84 | 24.12 | 24.49 | 85297 |
2014-12-19 | 24.51 | 25.05 | 24.23 | 24.53 | 407467 |
2014-12-22 | 24.75 | 25.47 | 24.33 | 25.20 | 113163 |
2014-12-23 | 25.00 | 26.33 | 24.67 | 26.32 | 50953 |
2014-12-24 | 26.25 | 26.25 | 25.75 | 25.82 | 22037 |
2014-12-26 | 26.00 | 26.03 | 25.28 | 25.37 | 18626 |
2014-12-29 | 25.37 | 25.70 | 24.89 | 25.16 | 42979 |
2014-12-30 | 25.07 | 25.39 | 24.75 | 25.10 | 35997 |
2014-12-31 | 25.15 | 25.99 | 24.75 | 25.53 | 41154 |
2015-01-02 | 25.50 | 25.94 | 24.93 | 25.48 | 35644 |
2015-01-05 | 25.10 | 25.10 | 24.53 | 24.71 | 45395 |
2015-01-06 | 24.60 | 24.84 | 23.16 | 23.75 | 69172 |
2015-01-07 | 24.05 | 24.58 | 23.80 | 24.43 | 33218 |
2015-01-08 | 24.58 | 24.79 | 24.36 | 24.61 | 52035 |
2015-01-09 | 24.39 | 25.73 | 24.30 | 25.55 | 50616 |
2015-01-12 | 25.70 | 25.70 | 25.00 | 25.35 | 54725 |
2015-01-13 | 25.25 | 25.80 | 25.25 | 25.59 | 59394 |
2015-01-14 | 25.28 | 25.70 | 25.00 | 25.70 | 60673 |
2015-01-15 | 25.82 | 25.96 | 25.00 | 25.03 | 36347 |
2015-01-16 | 25.10 | 26.07 | 25.04 | 25.71 | 33913 |
2015-01-20 | 25.56 | 26.51 | 25.56 | 26.07 | 47433 |
2015-01-21 | 26.10 | 26.50 | 25.84 | 26.45 | 68722 |
2015-01-22 | 26.14 | 26.38 | 25.75 | 26.35 | 27212 |
2015-01-23 | 26.13 | 26.38 | 25.52 | 25.70 | 41420 |
2015-01-26 | 25.56 | 26.30 | 25.53 | 25.77 | 31338 |
2015-01-27 | 25.64 | 25.77 | 25.25 | 25.47 | 41852 |
2015-01-28 | 25.50 | 25.50 | 24.54 | 24.77 | 50037 |
2015-01-29 | 24.63 | 24.63 | 23.56 | 24.37 | 53943 |
2015-01-30 | 24.09 | 24.46 | 23.75 | 24.21 | 51807 |
2015-02-02 | 24.29 | 25.72 | 24.29 | 25.72 | 50014 |
2015-02-03 | 25.74 | 26.23 | 25.14 | 25.43 | 38801 |
2015-02-04 | 25.10 | 25.40 | 24.57 | 25.19 | 22973 |
2015-02-05 | 25.50 | 25.88 | 25.00 | 25.52 | 71962 |
2015-02-06 | 25.75 | 25.87 | 25.32 | 25.78 | 44231 |
2015-02-09 | 25.90 | 26.76 | 25.62 | 26.08 | 64730 |
2015-02-10 | 26.20 | 26.43 | 25.06 | 25.93 | 20158 |
2015-02-11 | 25.94 | 25.99 | 25.25 | 25.25 | 15230 |
2015-02-12 | 25.46 | 25.64 | 25.09 | 25.34 | 13097 |
2015-02-13 | 25.49 | 25.82 | 25.18 | 25.75 | 18996 |
2015-02-17 | 25.52 | 25.72 | 25.00 | 25.51 | 24422 |
2015-02-18 | 25.65 | 25.65 | 24.71 | 24.74 | 43566 |
2015-02-19 | 24.60 | 24.60 | 24.24 | 24.24 | 34681 |
2015-02-20 | 24.12 | 24.14 | 23.66 | 23.98 | 43809 |
2015-02-23 | 24.04 | 24.14 | 23.70 | 23.70 | 12761 |
2015-02-24 | 23.70 | 24.50 | 23.70 | 24.10 | 49303 |
2015-02-25 | 24.18 | 24.38 | 23.89 | 24.32 | 19707 |
2015-02-26 | 24.15 | 24.17 | 23.66 | 23.94 | 16492 |
2015-02-27 | 24.00 | 24.25 | 23.75 | 24.25 | 21023 |
2015-03-02 | 24.58 | 24.74 | 23.69 | 24.44 | 26908 |
2015-03-03 | 24.68 | 24.68 | 24.00 | 24.18 | 23673 |
2015-03-04 | 24.36 | 24.39 | 24.12 | 24.15 | 12304 |
2015-03-05 | 24.08 | 24.48 | 24.08 | 24.23 | 17235 |
2015-03-06 | 24.25 | 24.44 | 23.50 | 23.51 | 28387 |
2015-03-09 | 23.50 | 23.93 | 23.01 | 23.93 | 28875 |
2015-03-10 | 23.53 | 23.53 | 22.50 | 22.81 | 57834 |
2015-03-11 | 22.75 | 23.50 | 22.56 | 23.07 | 45645 |
2015-03-12 | 23.24 | 24.15 | 22.98 | 23.02 | 24757 |
2015-03-13 | 22.99 | 23.35 | 22.56 | 22.90 | 33759 |
2015-03-16 | 22.75 | 24.14 | 22.50 | 23.95 | 31782 |
2015-03-17 | 23.90 | 24.14 | 22.73 | 23.43 | 33041 |
2015-03-18 | 23.20 | 24.05 | 22.92 | 23.65 | 44459 |
2015-03-19 | 22.89 | 25.00 | 22.89 | 25.00 | 78839 |
2015-03-20 | 25.00 | 25.40 | 24.25 | 25.02 | 117211 |
2015-03-23 | 24.76 | 25.59 | 23.91 | 24.52 | 65755 |
2015-03-24 | 24.54 | 24.95 | 24.20 | 24.32 | 15400 |
2015-03-25 | 24.08 | 24.43 | 24.01 | 24.25 | 19793 |
2015-03-26 | 24.34 | 24.77 | 23.98 | 24.17 | 27892 |
2015-03-27 | 24.05 | 24.23 | 23.42 | 23.92 | 17360 |
2015-03-30 | 23.82 | 23.89 | 23.17 | 23.78 | 35536 |
2015-03-31 | 23.83 | 23.83 | 22.67 | 22.74 | 38116 |
2015-04-01 | 22.88 | 23.48 | 22.80 | 23.00 | 44965 |
2015-04-02 | 22.92 | 23.13 | 22.41 | 22.50 | 45819 |
2015-04-06 | 22.66 | 23.77 | 22.51 | 23.11 | 37529 |
2015-04-07 | 23.28 | 23.65 | 22.88 | 22.95 | 22522 |
2015-04-08 | 23.07 | 23.66 | 23.00 | 23.00 | 30354 |
2015-04-09 | 22.98 | 23.20 | 22.77 | 23.19 | 15846 |
2015-04-10 | 23.02 | 23.40 | 22.96 | 23.03 | 25535 |
2015-04-13 | 23.00 | 23.37 | 22.65 | 22.71 | 28137 |
2015-04-14 | 22.71 | 23.22 | 22.71 | 23.03 | 17752 |
2015-04-15 | 23.15 | 23.35 | 22.99 | 23.02 | 34134 |
2015-04-16 | 22.97 | 23.32 | 22.33 | 22.80 | 38927 |
2015-04-17 | 22.80 | 23.34 | 22.64 | 22.98 | 25327 |
2015-04-20 | 22.76 | 23.35 | 22.76 | 23.11 | 21366 |
2015-04-21 | 23.09 | 23.35 | 22.98 | 23.18 | 27397 |
2015-04-22 | 23.12 | 23.57 | 22.99 | 23.34 | 27834 |
2015-04-23 | 23.15 | 23.52 | 23.00 | 23.34 | 28253 |
2015-04-24 | 23.26 | 23.50 | 23.09 | 23.30 | 12848 |
2015-04-27 | 23.30 | 23.60 | 23.08 | 23.08 | 18321 |
2015-04-28 | 23.20 | 23.71 | 22.58 | 22.72 | 52346 |
2015-04-29 | 22.80 | 23.20 | 22.80 | 22.89 | 10820 |
2015-04-30 | 22.95 | 23.01 | 22.83 | 22.88 | 15255 |
2015-05-01 | 22.96 | 23.04 | 22.58 | 22.92 | 30314 |
2015-05-04 | 22.92 | 23.19 | 22.80 | 22.80 | 40441 |
2015-05-05 | 22.86 | 23.26 | 22.86 | 23.00 | 25388 |
2015-05-06 | 23.01 | 23.19 | 22.89 | 23.19 | 17858 |
2015-05-07 | 23.20 | 23.20 | 22.93 | 22.94 | 30043 |
2015-05-08 | 23.25 | 23.25 | 22.83 | 22.85 | 34837 |
2015-05-11 | 22.81 | 23.13 | 22.73 | 22.93 | 33019 |
2015-05-12 | 22.95 | 23.18 | 22.90 | 22.90 | 18409 |
2015-05-13 | 22.90 | 23.05 | 22.71 | 22.85 | 27214 |
2015-05-14 | 22.84 | 23.15 | 22.80 | 23.15 | 30905 |
2015-05-15 | 23.08 | 23.38 | 22.91 | 23.21 | 13560 |
2015-05-18 | 23.26 | 23.75 | 23.26 | 23.51 | 14818 |
2015-05-19 | 23.33 | 23.46 | 22.94 | 23.04 | 22146 |
2015-05-20 | 22.83 | 23.15 | 22.80 | 23.10 | 17114 |
2015-05-21 | 23.12 | 23.75 | 22.91 | 23.73 | 24846 |
2015-05-22 | 23.48 | 23.55 | 23.08 | 23.13 | 18043 |
2015-05-26 | 23.05 | 23.22 | 22.91 | 23.01 | 9372 |
2015-05-27 | 22.99 | 23.09 | 22.64 | 22.79 | 31345 |
2015-05-28 | 22.67 | 22.98 | 22.63 | 22.66 | 11192 |
2015-05-29 | 22.63 | 22.74 | 22.60 | 22.67 | 8740 |
2015-06-01 | 22.71 | 22.71 | 22.25 | 22.54 | 33119 |
2015-06-02 | 22.44 | 22.75 | 22.35 | 22.75 | 19243 |
2015-06-03 | 22.93 | 22.93 | 22.61 | 22.70 | 11988 |
2015-06-04 | 22.71 | 22.71 | 22.26 | 22.35 | 24298 |
2015-06-05 | 22.27 | 22.50 | 22.27 | 22.45 | 6455 |
2015-06-08 | 22.31 | 22.48 | 22.22 | 22.22 | 18042 |
2015-06-09 | 22.17 | 22.30 | 21.33 | 21.94 | 90952 |
2015-06-10 | 22.25 | 22.43 | 21.99 | 22.20 | 17610 |
2015-06-11 | 22.26 | 22.45 | 22.06 | 22.45 | 10580 |
2015-06-12 | 22.25 | 22.29 | 22.01 | 22.17 | 10613 |
2015-06-15 | 22.00 | 23.49 | 22.00 | 23.11 | 25598 |
2015-06-16 | 23.17 | 23.75 | 22.94 | 23.41 | 23706 |
2015-06-17 | 23.59 | 23.74 | 23.20 | 23.39 | 103657 |
2015-06-18 | 23.55 | 23.75 | 23.13 | 23.65 | 48655 |
2015-06-19 | 23.74 | 23.74 | 22.90 | 22.90 | 87062 |
2015-06-22 | 23.13 | 23.13 | 22.63 | 22.88 | 44227 |
2015-06-23 | 22.73 | 22.79 | 22.29 | 22.41 | 24897 |
2015-06-24 | 22.26 | 22.70 | 22.02 | 22.02 | 23119 |
2015-06-25 | 22.03 | 22.26 | 21.75 | 21.89 | 45744 |
2015-06-26 | 21.80 | 22.06 | 21.80 | 21.81 | 15139 |
2015-06-29 | 21.71 | 21.96 | 21.65 | 21.67 | 25510 |
2015-06-30 | 21.71 | 21.81 | 21.26 | 21.39 | 29917 |
2015-07-01 | 21.33 | 21.67 | 20.26 | 21.00 | 50493 |
2015-07-02 | 21.11 | 21.43 | 20.35 | 20.91 | 15564 |
2015-07-06 | 20.92 | 21.04 | 20.35 | 20.45 | 20073 |
2015-07-07 | 20.35 | 20.82 | 19.55 | 20.00 | 49202 |
2015-07-08 | 20.00 | 20.32 | 19.51 | 19.60 | 57331 |
2015-07-09 | 19.79 | 20.01 | 19.50 | 19.58 | 24790 |
2015-07-10 | 19.76 | 19.98 | 19.65 | 19.75 | 12229 |
2015-07-13 | 19.75 | 20.00 | 19.60 | 19.65 | 35875 |
2015-07-14 | 19.65 | 19.88 | 19.42 | 19.71 | 67340 |
2015-07-15 | 19.53 | 19.53 | 19.00 | 19.02 | 42348 |
2015-07-16 | 19.25 | 19.42 | 18.06 | 18.66 | 116101 |
2015-07-17 | 18.50 | 18.91 | 18.20 | 18.77 | 65714 |
2015-07-20 | 18.80 | 19.25 | 17.44 | 19.00 | 81060 |
2015-07-21 | 18.97 | 19.16 | 18.56 | 18.84 | 47477 |
2015-07-22 | 18.87 | 19.22 | 18.03 | 18.29 | 49305 |
2015-07-23 | 17.98 | 18.99 | 17.26 | 17.26 | 65494 |
2015-07-24 | 17.10 | 17.39 | 15.92 | 17.01 | 89235 |
2015-07-27 | 17.00 | 17.61 | 17.00 | 17.32 | 68537 |
2015-07-28 | 17.35 | 17.67 | 17.26 | 17.27 | 49204 |
2015-07-29 | 17.11 | 18.85 | 17.10 | 17.56 | 67899 |
2015-07-30 | 17.42 | 17.97 | 17.12 | 17.35 | 31497 |
2015-07-31 | 17.26 | 17.47 | 17.00 | 17.07 | 21940 |
2015-08-03 | 17.10 | 17.47 | 16.28 | 16.64 | 61807 |
2015-08-04 | 16.75 | 16.76 | 16.20 | 16.20 | 56451 |
2015-08-05 | 16.22 | 16.48 | 14.65 | 14.95 | 132052 |
2015-08-06 | 15.50 | 15.50 | 14.25 | 14.85 | 94980 |
2015-08-07 | 15.09 | 15.45 | 14.67 | 14.68 | 44844 |
2015-08-10 | 14.67 | 15.49 | 14.61 | 14.91 | 100355 |
2015-08-11 | 14.90 | 15.19 | 14.65 | 14.92 | 24028 |
2015-08-12 | 14.99 | 15.44 | 14.68 | 15.01 | 46398 |
2015-08-13 | 15.10 | 15.10 | 14.49 | 14.62 | 48542 |
2015-08-14 | 14.80 | 15.21 | 14.60 | 14.92 | 33297 |
2015-08-17 | 14.80 | 15.36 | 14.55 | 14.79 | 51711 |
2015-08-18 | 14.88 | 15.02 | 14.60 | 14.71 | 131993 |
2015-08-19 | 14.73 | 14.81 | 13.80 | 14.00 | 66451 |
2015-08-20 | 14.05 | 14.49 | 13.48 | 13.97 | 203499 |
2015-08-21 | 13.74 | 13.99 | 13.57 | 13.90 | 70908 |
2015-08-24 | 13.53 | 13.80 | 12.84 | 13.10 | 115450 |
2015-08-25 | 13.65 | 13.97 | 13.30 | 13.60 | 55489 |
2015-08-26 | 13.80 | 13.82 | 13.25 | 13.75 | 43612 |
2015-08-27 | 13.80 | 15.01 | 13.57 | 14.45 | 103870 |
2015-08-28 | 14.44 | 14.90 | 14.33 | 14.39 | 19669 |
2015-08-31 | 14.39 | 15.84 | 13.86 | 15.32 | 84704 |
2015-09-01 | 14.99 | 15.09 | 14.34 | 15.07 | 41998 |
2015-09-02 | 15.10 | 16.19 | 14.55 | 14.73 | 69756 |
2015-09-03 | 14.75 | 15.80 | 14.60 | 14.98 | 55037 |
2015-09-04 | 14.90 | 14.94 | 14.40 | 14.80 | 16909 |
2015-09-08 | 14.83 | 15.44 | 14.42 | 15.02 | 46551 |
2015-09-09 | 15.11 | 15.75 | 14.66 | 15.02 | 94643 |
2015-09-10 | 15.00 | 15.42 | 14.75 | 15.04 | 28489 |
2015-09-11 | 14.88 | 15.10 | 14.60 | 14.85 | 28345 |
2015-09-14 | 14.73 | 16.45 | 14.73 | 16.00 | 103981 |
2015-09-15 | 15.88 | 17.00 | 15.88 | 16.77 | 85909 |
2015-09-16 | 16.92 | 18.67 | 16.81 | 17.84 | 185851 |
2015-09-17 | 17.74 | 18.78 | 17.00 | 17.96 | 92963 |
2015-09-18 | 17.81 | 18.93 | 17.04 | 17.58 | 286565 |
2015-09-21 | 17.65 | 17.69 | 16.75 | 16.93 | 85396 |
2015-09-22 | 16.64 | 16.85 | 16.15 | 16.27 | 53113 |
2015-09-23 | 16.24 | 16.24 | 15.36 | 15.38 | 54663 |
2015-09-24 | 15.38 | 15.82 | 15.19 | 15.38 | 28422 |
2015-09-25 | 15.41 | 15.44 | 15.05 | 15.16 | 37423 |
2015-09-28 | 15.24 | 16.01 | 15.00 | 15.48 | 48307 |
2015-09-29 | 15.49 | 15.49 | 14.69 | 14.70 | 38975 |
2015-09-30 | 14.76 | 15.79 | 14.43 | 14.46 | 90356 |
2015-10-01 | 14.19 | 15.72 | 14.19 | 14.88 | 45674 |
2015-10-02 | 15.23 | 15.34 | 14.60 | 15.03 | 36901 |
2015-10-05 | 15.28 | 15.55 | 15.17 | 15.32 | 25517 |
2015-10-06 | 15.47 | 16.02 | 15.26 | 15.93 | 40049 |
2015-10-07 | 16.00 | 16.43 | 15.94 | 16.10 | 21143 |
2015-10-08 | 16.04 | 16.74 | 15.67 | 16.48 | 63010 |
2015-10-09 | 16.62 | 16.75 | 16.16 | 16.56 | 14318 |
2015-10-12 | 16.28 | 16.34 | 15.32 | 15.50 | 32188 |
2015-10-13 | 15.50 | 15.86 | 15.22 | 15.32 | 24287 |
2015-10-14 | 15.22 | 15.45 | 15.01 | 15.06 | 14754 |
2015-10-15 | 15.06 | 15.19 | 14.56 | 15.05 | 41937 |
2015-10-16 | 15.25 | 15.53 | 14.91 | 15.33 | 39363 |
2015-10-19 | 15.15 | 15.59 | 14.25 | 14.75 | 97237 |
2015-10-20 | 14.67 | 15.59 | 14.59 | 14.65 | 66752 |
2015-10-21 | 14.75 | 14.89 | 14.41 | 14.60 | 25950 |
2015-10-22 | 14.52 | 15.35 | 14.25 | 14.37 | 43843 |
2015-10-23 | 14.35 | 14.93 | 14.25 | 14.32 | 53434 |
2015-10-26 | 14.33 | 14.66 | 14.07 | 14.07 | 31883 |
2015-10-27 | 14.00 | 14.50 | 13.90 | 14.09 | 43008 |
2015-10-28 | 14.13 | 15.15 | 13.94 | 14.25 | 49705 |
2015-10-29 | 14.36 | 14.78 | 14.21 | 14.41 | 10451 |
2015-10-30 | 14.30 | 14.70 | 14.20 | 14.45 | 46793 |
2015-11-02 | 14.45 | 15.32 | 14.37 | 14.61 | 27042 |
2015-11-03 | 14.63 | 15.09 | 14.55 | 14.61 | 38738 |
2015-11-04 | 14.56 | 14.69 | 14.09 | 14.47 | 50593 |
2015-11-05 | 14.49 | 15.30 | 14.10 | 15.25 | 70874 |
2015-11-06 | 16.07 | 16.07 | 14.43 | 14.57 | 33325 |
2015-11-09 | 14.57 | 15.28 | 14.50 | 14.50 | 28498 |
2015-11-10 | 14.50 | 14.80 | 14.20 | 14.20 | 24569 |
2015-11-11 | 14.12 | 14.49 | 13.90 | 14.48 | 33537 |
2015-11-12 | 14.18 | 14.21 | 13.95 | 13.95 | 31219 |
2015-11-13 | 13.95 | 14.17 | 13.80 | 13.85 | 42294 |
2015-11-16 | 13.80 | 14.30 | 13.54 | 13.85 | 58942 |
2015-11-17 | 13.96 | 14.60 | 13.50 | 13.73 | 160708 |
2015-11-18 | 13.65 | 14.13 | 13.12 | 13.71 | 111143 |
2015-11-19 | 13.64 | 13.74 | 13.32 | 13.54 | 34714 |
2015-11-20 | 13.60 | 13.80 | 13.18 | 13.19 | 27056 |
2015-11-23 | 13.26 | 13.58 | 13.03 | 13.42 | 57381 |
2015-11-24 | 13.46 | 13.85 | 13.20 | 13.55 | 47699 |
2015-11-25 | 13.43 | 13.72 | 13.16 | 13.51 | 55667 |
2015-11-27 | 13.48 | 13.48 | 13.36 | 13.36 | 3546 |
2015-11-30 | 13.74 | 13.74 | 13.05 | 13.27 | 52274 |
2015-12-01 | 13.10 | 13.20 | 12.76 | 13.19 | 167874 |
2015-12-02 | 13.35 | 13.35 | 12.70 | 12.71 | 50583 |
2015-12-03 | 12.70 | 13.27 | 12.70 | 12.86 | 39358 |
2015-12-04 | 12.83 | 12.87 | 12.50 | 12.75 | 44794 |
2015-12-07 | 12.75 | 12.85 | 12.36 | 12.46 | 62235 |
2015-12-08 | 12.46 | 12.68 | 11.56 | 11.90 | 161640 |
2015-12-09 | 12.12 | 12.25 | 11.66 | 11.71 | 151576 |
2015-12-10 | 11.82 | 12.00 | 11.26 | 11.29 | 107540 |
2015-12-11 | 11.22 | 11.22 | 10.56 | 10.61 | 147701 |
2015-12-14 | 10.46 | 10.51 | 9.81 | 9.88 | 136798 |
2015-12-15 | 10.25 | 10.25 | 9.66 | 9.90 | 229924 |
2015-12-16 | 10.12 | 10.43 | 9.66 | 9.69 | 67799 |
2015-12-17 | 9.65 | 9.71 | 9.01 | 9.34 | 206205 |
2015-12-18 | 9.09 | 9.48 | 8.77 | 9.44 | 1051088 |
2015-12-21 | 9.79 | 10.49 | 9.39 | 9.89 | 104381 |
2015-12-22 | 9.89 | 10.45 | 9.56 | 10.05 | 72696 |
2015-12-23 | 10.20 | 10.57 | 10.08 | 10.29 | 142890 |
2015-12-24 | 10.24 | 10.33 | 10.01 | 10.10 | 18528 |
2015-12-28 | 9.95 | 10.10 | 9.55 | 9.85 | 87592 |
2015-12-29 | 10.02 | 10.09 | 9.63 | 9.64 | 88625 |
2015-12-30 | 9.50 | 9.70 | 9.29 | 9.40 | 177480 |
2015-12-31 | 9.29 | 10.03 | 9.21 | 9.89 | 234610 |
2016-01-04 | 9.92 | 10.47 | 9.49 | 9.85 | 136360 |
2016-01-05 | 9.84 | 10.21 | 9.37 | 10.07 | 30382 |
2016-01-06 | 10.02 | 10.02 | 9.83 | 9.87 | 33761 |
2016-01-07 | 9.89 | 10.11 | 9.50 | 9.66 | 64077 |
2016-01-08 | 9.74 | 9.99 | 9.44 | 9.70 | 20637 |
2016-01-11 | 9.74 | 10.16 | 9.25 | 9.45 | 38123 |
2016-01-12 | 9.59 | 9.86 | 9.11 | 9.30 | 58069 |
2016-01-13 | 9.34 | 10.24 | 9.04 | 9.20 | 49053 |
2016-01-14 | 9.17 | 9.50 | 9.01 | 9.17 | 38401 |
2016-01-15 | 9.32 | 9.40 | 9.01 | 9.27 | 32076 |
2016-01-19 | 9.27 | 9.67 | 8.57 | 9.02 | 111320 |
2016-01-20 | 8.90 | 9.14 | 8.64 | 9.10 | 55670 |
2016-01-21 | 8.99 | 10.04 | 8.99 | 9.93 | 41617 |
2016-01-22 | 10.27 | 10.80 | 10.05 | 10.13 | 49655 |
2016-01-25 | 10.09 | 10.40 | 9.35 | 9.43 | 48259 |
2016-01-26 | 9.57 | 10.37 | 9.41 | 10.04 | 25828 |
2016-01-27 | 10.05 | 10.19 | 9.76 | 9.76 | 22559 |
2016-01-28 | 9.90 | 10.59 | 9.77 | 10.11 | 32945 |
2016-01-29 | 10.21 | 10.79 | 9.76 | 10.72 | 64781 |
2016-02-01 | 10.69 | 10.69 | 10.05 | 10.26 | 43835 |
2016-02-02 | 10.06 | 10.56 | 9.99 | 10.20 | 36781 |
2016-02-03 | 10.38 | 10.50 | 10.04 | 10.30 | 32578 |
2016-02-04 | 10.50 | 10.62 | 10.27 | 10.47 | 32285 |
2016-02-05 | 10.33 | 10.42 | 10.04 | 10.04 | 27559 |
2016-02-08 | 10.01 | 10.46 | 10.00 | 10.35 | 60764 |
2016-02-09 | 10.20 | 10.25 | 9.62 | 9.67 | 48575 |
2016-02-10 | 9.89 | 9.89 | 9.56 | 9.74 | 30940 |
2016-02-11 | 9.85 | 10.29 | 9.60 | 9.79 | 60622 |
2016-02-12 | 9.85 | 10.20 | 9.78 | 9.93 | 37633 |
2016-02-16 | 9.97 | 10.18 | 9.75 | 10.04 | 34326 |
2016-02-17 | 10.03 | 10.40 | 9.85 | 10.00 | 156942 |
2016-02-18 | 10.10 | 10.19 | 9.90 | 10.15 | 28516 |
2016-02-19 | 10.06 | 10.08 | 9.70 | 10.08 | 24810 |
2016-02-22 | 10.16 | 10.32 | 9.90 | 9.96 | 46069 |
2016-02-23 | 9.97 | 10.01 | 9.43 | 9.83 | 66273 |
2016-02-24 | 9.64 | 9.65 | 9.45 | 9.56 | 38622 |
2016-02-25 | 9.59 | 9.93 | 9.36 | 9.79 | 104347 |
2016-02-26 | 9.80 | 9.92 | 9.44 | 9.60 | 31524 |
2016-02-29 | 9.70 | 9.99 | 9.48 | 9.49 | 27328 |
2016-03-01 | 9.48 | 9.77 | 9.43 | 9.49 | 60401 |
2016-03-02 | 9.79 | 10.01 | 9.58 | 9.77 | 26093 |
2016-03-03 | 10.08 | 10.19 | 9.94 | 10.19 | 33733 |
2016-03-04 | 10.20 | 10.75 | 10.14 | 10.66 | 61907 |
2016-03-07 | 10.76 | 11.85 | 10.75 | 11.61 | 49583 |
2016-03-08 | 11.64 | 11.64 | 10.62 | 11.61 | 73715 |
2016-03-09 | 10.97 | 11.20 | 10.71 | 11.20 | 21955 |
2016-03-10 | 11.08 | 11.08 | 10.48 | 10.80 | 58340 |
2016-03-11 | 10.87 | 11.17 | 10.80 | 10.93 | 73975 |
2016-03-14 | 11.13 | 11.19 | 10.88 | 11.08 | 27331 |
2016-03-15 | 11.05 | 11.05 | 10.55 | 10.67 | 58107 |
2016-03-16 | 10.71 | 11.19 | 10.67 | 11.00 | 93665 |
2016-03-17 | 11.12 | 11.50 | 11.12 | 11.49 | 65492 |
2016-03-18 | 11.50 | 11.70 | 10.58 | 10.70 | 87749 |
2016-03-21 | 10.87 | 11.63 | 10.87 | 11.43 | 52485 |
2016-03-22 | 11.26 | 11.36 | 11.06 | 11.33 | 20864 |
2016-03-23 | 11.21 | 11.39 | 11.05 | 11.05 | 13552 |
2016-03-24 | 11.00 | 11.20 | 10.57 | 11.19 | 46691 |
2016-03-28 | 11.08 | 11.11 | 11.03 | 11.04 | 8402 |
2016-03-29 | 11.21 | 11.50 | 11.21 | 11.46 | 21006 |
2016-03-30 | 11.45 | 11.99 | 11.45 | 11.63 | 44099 |
2016-03-31 | 11.72 | 11.98 | 11.12 | 11.39 | 11063 |
2016-04-01 | 11.23 | 11.69 | 10.78 | 11.00 | 35314 |
2016-04-04 | 10.91 | 11.37 | 10.77 | 10.96 | 48663 |
2016-04-05 | 10.80 | 11.39 | 10.71 | 11.30 | 38351 |
2016-04-06 | 11.27 | 11.42 | 10.88 | 11.24 | 25671 |
2016-04-07 | 11.18 | 11.57 | 11.07 | 11.17 | 53994 |
2016-04-08 | 11.41 | 11.68 | 11.35 | 11.67 | 29531 |
2016-04-11 | 11.75 | 12.82 | 11.75 | 12.75 | 77423 |
2016-04-12 | 12.56 | 13.72 | 12.56 | 13.07 | 52806 |
2016-04-13 | 12.91 | 13.50 | 12.67 | 12.85 | 65843 |
2016-04-14 | 12.75 | 13.10 | 12.52 | 13.01 | 32496 |
2016-04-15 | 13.00 | 13.28 | 12.83 | 13.10 | 40070 |
2016-04-18 | 12.70 | 13.50 | 12.32 | 13.05 | 40892 |
2016-04-19 | 13.03 | 13.63 | 13.00 | 13.25 | 54375 |
2016-04-20 | 13.27 | 14.09 | 13.27 | 13.85 | 53726 |
2016-04-21 | 13.89 | 14.01 | 13.52 | 13.85 | 59095 |
2016-04-22 | 13.83 | 14.00 | 13.10 | 13.75 | 45521 |
2016-04-25 | 13.73 | 13.75 | 13.16 | 13.72 | 41565 |
2016-04-26 | 13.75 | 14.02 | 13.69 | 13.90 | 29285 |
2016-04-27 | 14.09 | 14.09 | 13.75 | 14.06 | 31145 |
2016-04-28 | 13.77 | 14.31 | 13.77 | 14.15 | 35261 |
2016-04-29 | 14.30 | 14.30 | 13.83 | 14.21 | 16298 |
2016-05-02 | 14.05 | 14.05 | 12.91 | 13.09 | 167103 |
2016-05-03 | 12.86 | 13.96 | 12.18 | 12.21 | 93920 |
2016-05-04 | 12.26 | 12.78 | 12.06 | 12.44 | 77742 |
2016-05-05 | 12.76 | 13.39 | 12.39 | 12.61 | 36200 |
2016-05-06 | 12.18 | 13.43 | 12.18 | 13.25 | 56643 |
2016-05-09 | 13.29 | 13.55 | 12.95 | 13.19 | 15888 |
2016-05-10 | 13.18 | 13.44 | 12.62 | 12.80 | 42031 |
2016-05-11 | 12.40 | 13.50 | 12.37 | 13.20 | 37210 |
2016-05-12 | 13.41 | 13.50 | 12.93 | 13.19 | 25466 |
2016-05-13 | 13.23 | 13.41 | 12.82 | 12.85 | 47432 |
2016-05-16 | 13.00 | 13.42 | 12.90 | 13.10 | 74239 |
2016-05-17 | 13.15 | 13.50 | 12.89 | 12.89 | 63419 |
2016-05-18 | 13.05 | 13.18 | 12.54 | 12.60 | 44476 |
2016-05-19 | 12.51 | 12.87 | 12.31 | 12.38 | 75147 |
2016-05-20 | 12.66 | 12.87 | 12.37 | 12.42 | 48333 |
2016-05-23 | 12.35 | 12.60 | 12.02 | 12.28 | 135230 |
2016-05-24 | 12.31 | 12.57 | 12.20 | 12.43 | 56640 |
2016-05-25 | 12.40 | 13.09 | 12.40 | 12.79 | 40973 |
2016-05-26 | 12.82 | 13.36 | 12.64 | 13.26 | 39762 |
2016-05-27 | 13.10 | 13.50 | 12.63 | 12.80 | 21607 |
2016-05-31 | 13.18 | 13.45 | 12.73 | 12.99 | 67862 |
2016-06-01 | 12.95 | 13.18 | 12.80 | 12.87 | 16990 |
2016-06-02 | 12.81 | 13.38 | 12.67 | 13.30 | 39567 |
2016-06-03 | 13.23 | 13.73 | 13.23 | 13.50 | 49624 |
2016-06-06 | 13.62 | 14.17 | 13.59 | 13.96 | 45167 |
2016-06-07 | 13.96 | 14.25 | 13.68 | 14.10 | 20129 |
2016-06-08 | 14.26 | 14.88 | 14.26 | 14.43 | 58541 |
2016-06-09 | 14.23 | 14.50 | 14.02 | 14.43 | 14926 |
2016-06-10 | 14.37 | 14.60 | 14.00 | 14.10 | 37907 |
2016-06-13 | 14.04 | 14.44 | 14.00 | 14.18 | 60026 |
2016-06-14 | 14.02 | 14.40 | 14.02 | 14.32 | 46919 |
2016-06-15 | 14.22 | 14.40 | 14.10 | 14.25 | 52684 |
2016-06-16 | 14.21 | 14.35 | 14.08 | 14.10 | 21428 |
2016-06-17 | 14.26 | 14.55 | 14.26 | 14.36 | 50776 |
2016-06-20 | 14.49 | 15.39 | 14.49 | 14.92 | 48456 |
2016-06-21 | 15.00 | 15.07 | 14.70 | 15.06 | 26818 |
2016-06-22 | 15.10 | 15.14 | 14.55 | 14.59 | 19485 |
2016-06-23 | 14.72 | 15.14 | 14.72 | 14.91 | 33140 |
2016-06-24 | 14.75 | 15.83 | 14.75 | 15.14 | 56488 |
2016-06-27 | 14.84 | 14.84 | 14.02 | 14.05 | 49073 |
2016-06-28 | 14.30 | 14.94 | 14.30 | 14.71 | 22251 |
2016-06-29 | 14.66 | 15.00 | 14.35 | 14.59 | 26508 |
2016-06-30 | 14.50 | 14.67 | 14.35 | 14.42 | 26308 |
2016-07-01 | 14.50 | 14.66 | 14.13 | 14.28 | 46888 |
2016-07-05 | 14.11 | 14.44 | 13.55 | 13.70 | 18585 |
2016-07-06 | 13.70 | 14.15 | 13.66 | 14.04 | 23561 |
2016-07-07 | 14.10 | 14.44 | 13.73 | 13.94 | 17058 |
2016-07-08 | 14.10 | 14.43 | 13.57 | 14.13 | 47583 |
2016-07-11 | 14.11 | 14.41 | 14.00 | 14.12 | 29334 |
2016-07-12 | 14.29 | 14.73 | 14.19 | 14.52 | 37524 |
2016-07-13 | 14.51 | 14.54 | 14.05 | 14.19 | 29255 |
2016-07-14 | 14.23 | 14.95 | 14.00 | 14.87 | 59682 |
2016-07-15 | 14.79 | 14.79 | 14.27 | 14.39 | 42875 |
2016-07-18 | 14.25 | 14.66 | 14.25 | 14.43 | 13344 |
2016-07-19 | 14.52 | 14.52 | 14.26 | 14.26 | 16972 |
2016-07-20 | 14.23 | 14.69 | 14.13 | 14.56 | 30792 |
2016-07-21 | 14.56 | 14.66 | 14.46 | 14.52 | 34001 |
2016-07-22 | 14.59 | 15.19 | 14.53 | 14.71 | 34888 |
2016-07-25 | 14.71 | 15.18 | 14.55 | 14.91 | 35417 |
2016-07-26 | 14.91 | 15.19 | 14.91 | 15.09 | 18789 |
2016-07-27 | 15.10 | 15.10 | 14.97 | 15.00 | 25161 |
2016-07-28 | 14.86 | 14.95 | 14.51 | 14.63 | 17105 |
2016-07-29 | 14.66 | 14.93 | 14.42 | 14.93 | 30115 |
2016-08-01 | 14.72 | 14.95 | 14.50 | 14.54 | 25584 |
2016-08-02 | 14.64 | 14.67 | 14.28 | 14.50 | 21840 |
2016-08-03 | 14.41 | 15.27 | 14.31 | 15.27 | 35438 |
2016-08-04 | 15.06 | 15.35 | 14.78 | 15.05 | 27983 |
2016-08-05 | 15.05 | 15.79 | 14.87 | 15.53 | 44674 |
2016-08-08 | 15.75 | 15.99 | 15.66 | 15.74 | 30522 |
2016-08-09 | 15.88 | 15.97 | 15.49 | 15.82 | 29989 |
2016-08-10 | 15.73 | 15.79 | 15.20 | 15.34 | 22455 |
2016-08-11 | 15.51 | 15.77 | 15.30 | 15.76 | 33955 |
2016-08-12 | 15.89 | 15.97 | 15.51 | 15.55 | 24185 |
2016-08-15 | 15.58 | 15.96 | 15.58 | 15.81 | 31191 |
2016-08-16 | 15.71 | 15.79 | 15.42 | 15.50 | 35650 |
2016-08-17 | 15.51 | 15.72 | 15.25 | 15.57 | 23985 |
2016-08-18 | 15.66 | 15.99 | 15.51 | 15.91 | 53444 |
2016-08-19 | 15.83 | 15.95 | 15.66 | 15.82 | 11122 |
2016-08-22 | 15.80 | 16.43 | 15.74 | 16.23 | 41295 |
2016-08-23 | 16.20 | 16.74 | 16.14 | 16.36 | 37643 |
2016-08-24 | 16.26 | 16.42 | 15.57 | 15.82 | 37674 |
2016-08-25 | 15.73 | 15.80 | 15.26 | 15.35 | 17504 |
2016-08-26 | 15.29 | 15.70 | 15.11 | 15.15 | 33983 |
2016-08-29 | 15.20 | 15.47 | 15.07 | 15.19 | 25071 |
2016-08-30 | 15.19 | 15.71 | 15.19 | 15.19 | 19855 |
2016-08-31 | 15.19 | 15.57 | 14.56 | 14.89 | 31276 |
2016-09-01 | 14.76 | 15.13 | 14.31 | 14.84 | 43467 |
2016-09-02 | 14.83 | 15.30 | 14.70 | 14.81 | 14010 |
2016-09-06 | 14.88 | 15.28 | 14.56 | 15.06 | 51589 |
2016-09-07 | 15.08 | 15.47 | 14.97 | 15.28 | 38286 |
2016-09-08 | 15.47 | 15.67 | 15.04 | 15.42 | 67424 |
2016-09-09 | 15.20 | 15.37 | 15.01 | 15.01 | 16836 |
2016-09-12 | 14.94 | 15.34 | 14.85 | 15.24 | 41955 |
2016-09-13 | 15.02 | 15.10 | 14.73 | 14.73 | 25593 |
2016-09-14 | 14.78 | 15.01 | 14.68 | 14.90 | 23300 |
2016-09-15 | 15.05 | 15.58 | 14.74 | 14.91 | 32281 |
2016-09-16 | 14.71 | 15.03 | 14.71 | 14.72 | 19715 |
2016-09-19 | 14.84 | 15.27 | 14.81 | 14.98 | 19091 |
2016-09-20 | 14.92 | 15.30 | 14.92 | 15.01 | 13913 |
2016-09-21 | 15.15 | 15.68 | 15.07 | 15.39 | 28213 |
2016-09-22 | 15.39 | 16.18 | 15.26 | 15.29 | 30048 |
2016-09-23 | 15.37 | 15.70 | 15.03 | 15.37 | 18559 |
2016-09-26 | 15.37 | 15.73 | 15.03 | 15.50 | 19234 |
2016-09-27 | 15.46 | 15.71 | 15.13 | 15.15 | 38855 |
2016-09-28 | 15.15 | 15.71 | 15.02 | 15.46 | 29456 |
2016-09-29 | 15.41 | 16.18 | 15.35 | 15.47 | 29628 |
2016-09-30 | 15.54 | 16.10 | 15.16 | 15.41 | 40568 |
2016-10-03 | 15.35 | 15.85 | 15.24 | 15.66 | 38425 |
2016-10-04 | 15.68 | 16.26 | 15.48 | 15.90 | 53902 |
2016-10-05 | 15.64 | 16.57 | 15.42 | 15.78 | 68965 |
2016-10-06 | 15.80 | 16.44 | 15.64 | 16.00 | 49464 |
2016-10-07 | 16.10 | 16.65 | 16.06 | 16.46 | 41525 |
2016-10-10 | 16.56 | 16.92 | 16.55 | 16.70 | 24087 |
2016-10-11 | 16.68 | 16.86 | 16.39 | 16.60 | 31317 |
2016-10-12 | 16.68 | 17.95 | 16.68 | 17.60 | 119782 |
2016-10-13 | 17.33 | 17.40 | 16.73 | 16.79 | 59281 |
2016-10-14 | 16.75 | 17.18 | 16.18 | 16.37 | 24558 |
2016-10-17 | 16.35 | 16.41 | 15.62 | 15.65 | 48725 |
2016-10-18 | 15.80 | 16.30 | 15.80 | 16.00 | 25166 |
2016-10-19 | 16.00 | 16.75 | 15.80 | 16.10 | 71992 |
2016-10-20 | 15.80 | 16.53 | 15.80 | 16.00 | 35338 |
2016-10-21 | 15.80 | 16.83 | 14.85 | 14.90 | 210594 |
2016-10-24 | 14.90 | 15.63 | 14.90 | 15.20 | 49557 |
2016-10-25 | 15.40 | 15.70 | 15.00 | 15.65 | 42141 |
2016-10-26 | 15.40 | 15.80 | 15.10 | 15.25 | 25553 |
2016-10-27 | 15.10 | 15.50 | 15.10 | 15.25 | 17511 |
2016-10-28 | 15.25 | 15.50 | 15.05 | 15.20 | 38231 |
2016-10-31 | 15.10 | 15.65 | 14.75 | 14.85 | 33033 |
2016-11-01 | 14.90 | 15.20 | 14.90 | 15.10 | 71568 |
2016-11-02 | 15.00 | 15.10 | 14.75 | 14.90 | 49547 |
2016-11-03 | 15.00 | 15.23 | 14.90 | 14.90 | 47426 |
2016-11-04 | 14.45 | 15.30 | 14.45 | 14.75 | 45609 |
2016-11-07 | 14.70 | 15.15 | 14.60 | 14.95 | 69470 |
2016-11-08 | 14.65 | 15.10 | 14.45 | 14.90 | 54047 |
2016-11-09 | 14.60 | 15.50 | 14.54 | 15.35 | 75928 |
2016-11-10 | 15.50 | 15.70 | 15.07 | 15.55 | 25102 |
2016-11-11 | 15.65 | 15.70 | 15.17 | 15.30 | 39746 |
2016-11-14 | 15.25 | 15.55 | 15.25 | 15.40 | 33472 |
2016-11-15 | 15.55 | 16.42 | 15.25 | 15.95 | 110125 |
2016-11-16 | 15.80 | 16.30 | 15.35 | 16.15 | 78128 |
2016-11-17 | 15.95 | 16.32 | 15.55 | 15.95 | 34057 |
2016-11-18 | 15.95 | 16.23 | 15.80 | 15.95 | 14508 |
2016-11-21 | 15.95 | 16.95 | 15.95 | 16.70 | 70112 |
2016-11-22 | 16.85 | 17.50 | 16.52 | 16.65 | 52967 |
2016-11-23 | 16.65 | 16.95 | 16.56 | 16.95 | 8022 |
2016-11-25 | 17.00 | 17.10 | 16.60 | 16.85 | 25753 |
2016-11-28 | 16.45 | 17.15 | 16.25 | 16.35 | 56056 |
2016-11-29 | 16.10 | 16.70 | 15.85 | 16.15 | 52092 |
2016-11-30 | 16.60 | 17.25 | 16.40 | 16.65 | 92803 |
2016-12-01 | 16.80 | 17.25 | 16.70 | 16.85 | 53593 |
2016-12-02 | 17.00 | 17.30 | 16.75 | 16.95 | 35752 |
2016-12-05 | 16.90 | 17.45 | 16.90 | 17.20 | 48938 |
2016-12-06 | 17.10 | 17.25 | 16.55 | 16.65 | 52665 |
2016-12-07 | 16.50 | 17.00 | 16.06 | 16.80 | 66868 |
2016-12-08 | 16.55 | 17.20 | 16.45 | 16.65 | 53165 |
2016-12-09 | 16.75 | 16.95 | 16.50 | 16.75 | 16156 |
2016-12-12 | 16.80 | 17.18 | 16.55 | 17.00 | 59254 |
2016-12-13 | 17.05 | 17.35 | 16.85 | 17.35 | 30004 |
2016-12-14 | 17.10 | 17.10 | 16.80 | 16.80 | 18126 |
2016-12-15 | 16.80 | 17.20 | 16.80 | 17.00 | 34411 |
2016-12-16 | 16.85 | 17.35 | 16.85 | 17.35 | 43059 |
2016-12-19 | 17.45 | 18.35 | 17.41 | 18.00 | 72901 |
2016-12-20 | 18.15 | 18.80 | 18.15 | 18.50 | 67036 |
2016-12-21 | 18.65 | 19.30 | 18.35 | 19.30 | 56133 |
2016-12-22 | 18.90 | 18.90 | 18.15 | 18.20 | 78899 |
2016-12-23 | 18.15 | 18.60 | 17.90 | 18.30 | 88460 |
2016-12-27 | 18.05 | 18.60 | 18.05 | 18.20 | 51534 |
2016-12-28 | 18.10 | 18.50 | 18.00 | 18.00 | 33457 |
2016-12-29 | 18.00 | 18.20 | 17.45 | 17.60 | 43773 |
2016-12-30 | 17.40 | 18.13 | 17.40 | 17.55 | 42044 |
2017-01-03 | 17.85 | 18.46 | 17.53 | 17.55 | 41549 |
2017-01-04 | 17.70 | 17.95 | 17.15 | 17.75 | 36508 |
2017-01-05 | 17.75 | 18.23 | 17.63 | 17.75 | 21323 |
2017-01-06 | 17.90 | 18.05 | 17.40 | 17.90 | 43752 |
2017-01-09 | 18.00 | 18.03 | 17.55 | 17.75 | 44004 |
2017-01-10 | 17.70 | 18.15 | 17.45 | 17.55 | 53837 |
2017-01-11 | 17.45 | 18.05 | 17.40 | 17.70 | 19082 |
2017-01-12 | 17.75 | 18.15 | 17.60 | 18.10 | 27908 |
2017-01-13 | 18.15 | 18.35 | 18.00 | 18.35 | 33449 |
2017-01-17 | 18.20 | 18.95 | 18.20 | 18.70 | 72167 |
2017-01-18 | 18.75 | 18.75 | 18.28 | 18.35 | 17803 |
2017-01-19 | 18.20 | 18.50 | 17.80 | 17.90 | 33048 |
2017-01-20 | 17.95 | 18.55 | 17.95 | 18.45 | 23761 |
2017-01-23 | 18.70 | 18.70 | 18.18 | 18.30 | 34253 |
2017-01-24 | 18.35 | 18.80 | 18.35 | 18.45 | 27655 |
2017-01-25 | 18.55 | 18.75 | 18.25 | 18.60 | 28383 |
2017-01-26 | 18.30 | 18.65 | 17.65 | 18.00 | 58481 |
2017-01-27 | 18.00 | 18.10 | 17.65 | 17.80 | 29763 |
2017-01-30 | 17.65 | 18.00 | 16.90 | 17.25 | 68343 |
2017-01-31 | 17.30 | 17.40 | 16.95 | 17.35 | 40639 |
2017-02-01 | 17.25 | 17.50 | 16.75 | 17.30 | 115026 |
2017-02-02 | 17.20 | 17.55 | 16.75 | 16.95 | 39804 |
2017-02-03 | 16.95 | 17.00 | 16.25 | 16.85 | 68264 |
2017-02-06 | 16.85 | 17.00 | 16.35 | 16.60 | 62062 |
2017-02-07 | 16.65 | 16.80 | 16.10 | 16.30 | 56165 |
2017-02-08 | 16.35 | 16.60 | 16.00 | 16.30 | 39194 |
2017-02-09 | 16.25 | 16.73 | 16.15 | 16.60 | 28513 |
2017-02-10 | 16.60 | 16.87 | 16.55 | 16.60 | 39314 |
2017-02-13 | 16.60 | 17.00 | 16.20 | 16.20 | 63091 |
2017-02-14 | 16.15 | 16.20 | 16.05 | 16.10 | 32431 |
2017-02-15 | 16.10 | 16.15 | 15.55 | 15.95 | 61741 |
2017-02-16 | 15.85 | 16.25 | 15.50 | 16.10 | 96401 |
2017-02-17 | 16.75 | 17.75 | 16.50 | 16.85 | 177566 |
2017-02-21 | 17.00 | 18.10 | 16.90 | 18.10 | 90458 |
2017-02-22 | 18.10 | 18.15 | 17.00 | 17.25 | 53566 |
2017-02-23 | 17.30 | 17.43 | 16.55 | 17.10 | 55239 |
2017-02-24 | 17.15 | 17.15 | 16.50 | 16.80 | 40920 |
2017-02-27 | 17.00 | 17.00 | 16.50 | 16.70 | 34961 |
2017-02-28 | 16.70 | 16.70 | 16.25 | 16.45 | 32769 |
2017-03-01 | 16.50 | 16.62 | 16.25 | 16.35 | 29435 |
2017-03-02 | 16.40 | 16.45 | 16.10 | 16.45 | 54144 |
2017-03-03 | 16.50 | 16.50 | 16.15 | 16.35 | 23487 |
2017-03-06 | 16.50 | 16.50 | 16.20 | 16.30 | 39509 |
2017-03-07 | 16.30 | 16.38 | 16.20 | 16.30 | 14703 |
2017-03-08 | 16.40 | 16.45 | 16.10 | 16.15 | 50590 |
2017-03-09 | 16.00 | 16.95 | 15.70 | 16.55 | 61468 |
2017-03-10 | 16.75 | 16.75 | 16.10 | 16.45 | 73819 |
2017-03-13 | 16.65 | 18.10 | 16.40 | 17.75 | 261687 |
2017-03-14 | 17.60 | 18.00 | 17.09 | 17.60 | 113266 |
2017-03-15 | 17.70 | 18.60 | 17.30 | 18.40 | 159264 |
2017-03-16 | 18.25 | 19.03 | 17.60 | 18.95 | 149523 |
2017-03-17 | 19.00 | 19.10 | 17.10 | 17.50 | 621113 |
2017-03-20 | 17.50 | 17.60 | 17.05 | 17.55 | 37131 |
2017-03-21 | 17.40 | 17.95 | 17.30 | 17.35 | 38682 |
2017-03-22 | 17.30 | 17.43 | 17.30 | 17.35 | 22598 |
2017-03-23 | 17.30 | 17.75 | 17.30 | 17.40 | 38964 |
2017-03-24 | 17.35 | 17.75 | 17.30 | 17.35 | 41748 |
2017-03-27 | 17.50 | 17.53 | 16.85 | 17.00 | 46566 |
2017-03-28 | 16.90 | 17.20 | 16.65 | 17.05 | 27236 |
2017-03-29 | 17.00 | 17.45 | 16.94 | 17.40 | 16302 |
2017-03-30 | 17.35 | 17.40 | 17.00 | 17.10 | 23751 |
2017-03-31 | 17.00 | 17.50 | 16.95 | 17.20 | 33543 |
2017-04-03 | 17.35 | 17.50 | 17.10 | 17.40 | 30166 |
2017-04-04 | 17.50 | 17.60 | 17.30 | 17.50 | 22175 |
2017-04-05 | 17.55 | 17.70 | 17.15 | 17.25 | 35364 |
2017-04-06 | 17.25 | 17.55 | 17.15 | 17.50 | 31844 |
2017-04-07 | 17.50 | 17.55 | 17.20 | 17.30 | 21574 |
2017-04-10 | 17.45 | 17.60 | 17.20 | 17.50 | 28538 |
2017-04-11 | 17.40 | 17.50 | 16.90 | 16.95 | 60766 |
2017-04-12 | 16.80 | 16.95 | 16.50 | 16.95 | 62277 |
2017-04-13 | 17.00 | 17.05 | 16.15 | 16.50 | 45442 |
2017-04-17 | 16.75 | 17.00 | 16.50 | 17.00 | 45843 |
2017-04-18 | 17.15 | 17.35 | 16.80 | 16.90 | 46464 |
2017-04-19 | 17.05 | 17.10 | 16.55 | 16.70 | 30865 |
2017-04-20 | 16.55 | 17.10 | 16.55 | 17.10 | 52879 |
2017-04-21 | 17.30 | 17.60 | 17.10 | 17.45 | 71049 |
2017-04-24 | 17.50 | 17.80 | 17.30 | 17.80 | 71277 |
2017-04-25 | 17.85 | 17.85 | 17.50 | 17.50 | 19264 |
2017-04-26 | 17.50 | 17.75 | 17.35 | 17.45 | 20398 |
2017-04-27 | 17.20 | 17.25 | 16.79 | 17.05 | 22887 |
2017-04-28 | 17.25 | 17.25 | 16.86 | 17.00 | 16661 |
2017-05-01 | 17.15 | 17.25 | 16.80 | 17.25 | 13275 |
2017-05-02 | 17.15 | 17.15 | 16.85 | 17.00 | 19283 |
2017-05-03 | 16.85 | 16.85 | 16.55 | 16.80 | 21619 |
2017-05-04 | 16.75 | 16.75 | 16.35 | 16.45 | 44052 |
2017-05-05 | 16.45 | 16.91 | 16.15 | 16.75 | 65581 |
2017-05-08 | 16.85 | 16.85 | 16.50 | 16.55 | 15182 |
2017-05-09 | 16.55 | 16.60 | 16.29 | 16.50 | 23298 |
2017-05-10 | 16.55 | 16.90 | 16.50 | 16.90 | 21229 |
2017-05-11 | 17.00 | 17.10 | 16.60 | 16.70 | 32543 |
2017-05-12 | 16.55 | 16.56 | 16.40 | 16.45 | 30519 |
2017-05-15 | 16.65 | 16.85 | 16.40 | 16.40 | 29151 |
2017-05-16 | 16.45 | 16.85 | 16.35 | 16.85 | 83565 |
2017-05-17 | 16.60 | 16.63 | 16.45 | 16.45 | 39686 |
2017-05-18 | 16.40 | 16.65 | 16.40 | 16.55 | 25058 |
2017-05-19 | 16.65 | 16.76 | 16.55 | 16.60 | 31291 |
2017-05-22 | 16.85 | 16.85 | 16.45 | 16.75 | 60479 |
2017-05-23 | 16.65 | 16.80 | 16.45 | 16.45 | 48643 |
2017-05-24 | 16.60 | 16.63 | 16.50 | 16.60 | 58251 |
2017-05-25 | 16.60 | 16.60 | 16.40 | 16.40 | 77753 |
2017-05-26 | 16.35 | 16.45 | 16.35 | 16.40 | 45460 |
2017-05-30 | 16.45 | 16.50 | 16.40 | 16.40 | 24974 |
2017-05-31 | 16.45 | 16.47 | 16.30 | 16.35 | 25008 |
2017-06-01 | 16.40 | 16.40 | 16.25 | 16.25 | 24766 |
2017-06-02 | 16.30 | 16.30 | 16.15 | 16.20 | 17101 |
2017-06-05 | 16.15 | 16.15 | 15.80 | 15.90 | 41482 |
2017-06-06 | 15.85 | 16.00 | 15.80 | 15.95 | 44787 |
2017-06-07 | 16.00 | 16.10 | 15.75 | 16.00 | 52288 |
2017-06-08 | 15.90 | 16.00 | 15.75 | 15.75 | 35309 |
2017-06-09 | 15.75 | 16.20 | 15.75 | 16.15 | 63530 |
2017-06-12 | 16.05 | 16.18 | 15.70 | 15.70 | 86801 |
2017-06-13 | 15.85 | 15.85 | 15.31 | 15.35 | 109252 |
2017-06-14 | 15.55 | 15.65 | 14.85 | 15.00 | 116357 |
2017-06-15 | 15.05 | 15.35 | 15.00 | 15.30 | 73245 |
2017-06-16 | 15.15 | 15.15 | 14.75 | 14.80 | 660308 |
2017-06-19 | 14.75 | 15.50 | 14.75 | 15.10 | 64101 |
2017-06-20 | 14.90 | 14.93 | 14.30 | 14.40 | 110055 |
2017-06-21 | 14.50 | 14.65 | 14.30 | 14.35 | 60362 |
2017-06-22 | 14.50 | 14.75 | 14.50 | 14.65 | 33773 |
2017-06-23 | 14.60 | 15.00 | 14.50 | 14.80 | 49632 |
2017-06-26 | 15.00 | 15.35 | 14.50 | 14.60 | 33696 |
2017-06-27 | 14.60 | 14.90 | 14.60 | 14.80 | 19555 |
2017-06-28 | 14.84 | 14.90 | 14.70 | 14.85 | 23203 |
2017-06-29 | 14.75 | 14.90 | 14.30 | 14.35 | 184104 |
2017-06-30 | 14.40 | 14.75 | 14.21 | 14.45 | 144433 |
2017-07-03 | 14.65 | 15.25 | 14.51 | 14.95 | 21409 |
2017-07-05 | 14.85 | 14.88 | 14.35 | 14.45 | 37479 |
2017-07-06 | 14.85 | 14.95 | 14.45 | 14.75 | 77625 |
2017-07-07 | 14.45 | 15.15 | 14.45 | 14.90 | 75734 |
2017-07-10 | 15.00 | 15.92 | 14.90 | 15.40 | 123303 |
2017-07-11 | 15.40 | 15.50 | 15.10 | 15.25 | 97074 |
2017-07-12 | 15.30 | 15.40 | 15.15 | 15.35 | 73270 |
2017-07-13 | 15.40 | 15.42 | 15.20 | 15.20 | 43728 |
2017-07-14 | 15.30 | 15.45 | 15.15 | 15.20 | 150933 |
2017-07-17 | 15.40 | 15.40 | 15.00 | 15.10 | 131289 |
2017-07-18 | 15.25 | 15.25 | 14.80 | 15.05 | 62982 |
2017-07-19 | 15.10 | 15.22 | 14.95 | 15.10 | 18377 |
2017-07-20 | 15.25 | 15.50 | 15.10 | 15.10 | 172505 |
2017-07-21 | 15.20 | 15.20 | 14.75 | 14.95 | 95025 |
2017-07-24 | 15.00 | 15.25 | 14.75 | 15.15 | 112993 |
2017-07-25 | 15.50 | 15.50 | 15.05 | 15.25 | 132610 |
2017-07-26 | 15.40 | 15.40 | 15.00 | 15.20 | 94028 |
2017-07-27 | 14.85 | 15.05 | 14.75 | 14.95 | 48520 |
2017-07-28 | 14.95 | 15.20 | 14.90 | 15.00 | 134139 |
2017-07-31 | 15.05 | 15.20 | 14.75 | 14.95 | 75152 |
2017-08-01 | 14.95 | 15.05 | 14.70 | 14.85 | 48702 |
2017-08-02 | 14.80 | 14.98 | 14.55 | 14.85 | 69611 |
2017-08-03 | 14.85 | 15.05 | 14.70 | 14.75 | 113092 |
2017-08-04 | 14.85 | 14.92 | 14.60 | 14.65 | 81915 |
2017-08-07 | 14.60 | 14.80 | 14.40 | 14.65 | 92674 |
2017-08-08 | 14.75 | 14.85 | 14.55 | 14.73 | 32268 |
2017-08-09 | 14.75 | 14.75 | 14.40 | 14.55 | 53205 |
2017-08-10 | 14.60 | 14.71 | 14.41 | 14.55 | 46723 |
2017-08-11 | 14.70 | 14.70 | 14.30 | 14.60 | 51116 |
2017-08-14 | 14.70 | 14.70 | 14.45 | 14.55 | 40461 |
2017-08-15 | 14.55 | 14.55 | 14.45 | 14.50 | 24873 |
2017-08-16 | 14.50 | 14.61 | 14.45 | 14.50 | 29469 |
2017-08-17 | 14.40 | 14.55 | 13.90 | 14.30 | 124210 |
2017-08-18 | 14.40 | 14.45 | 14.15 | 14.25 | 33767 |
2017-08-21 | 14.25 | 14.25 | 13.90 | 14.00 | 77086 |
2017-08-22 | 14.00 | 14.20 | 13.95 | 14.00 | 86821 |
2017-08-23 | 14.20 | 14.35 | 14.00 | 14.05 | 56780 |
2017-08-24 | 14.00 | 14.30 | 14.00 | 14.20 | 29475 |
2017-08-25 | 14.30 | 14.45 | 14.05 | 14.15 | 89266 |
2017-08-28 | 14.15 | 14.30 | 14.05 | 14.15 | 40238 |
2017-08-29 | 14.15 | 14.28 | 13.95 | 14.05 | 44016 |
2017-08-30 | 14.05 | 14.30 | 13.95 | 14.10 | 45218 |
2017-08-31 | 14.20 | 14.65 | 14.15 | 14.45 | 44839 |
2017-09-01 | 14.50 | 14.75 | 14.20 | 14.55 | 38401 |
2017-09-05 | 14.55 | 14.70 | 14.15 | 14.15 | 147758 |
2017-09-06 | 14.45 | 14.50 | 14.15 | 14.40 | 136299 |
2017-09-07 | 14.35 | 14.53 | 14.30 | 14.50 | 85316 |
2017-09-08 | 14.60 | 14.60 | 14.15 | 14.30 | 131111 |
2017-09-11 | 14.30 | 14.50 | 14.25 | 14.40 | 60375 |
2017-09-12 | 14.50 | 14.50 | 14.25 | 14.40 | 29485 |
2017-09-13 | 14.50 | 14.70 | 14.25 | 14.60 | 39212 |
2017-09-14 | 14.75 | 14.75 | 14.50 | 14.70 | 91991 |
2017-09-15 | 14.55 | 14.75 | 14.35 | 14.65 | 122226 |
2017-09-18 | 14.55 | 14.70 | 14.40 | 14.65 | 106992 |
2017-09-19 | 14.70 | 14.95 | 14.50 | 14.93 | 118346 |
2017-09-20 | 14.85 | 15.10 | 14.75 | 14.90 | 133628 |
2017-09-21 | 15.00 | 15.00 | 14.60 | 14.60 | 115739 |
2017-09-22 | 14.60 | 14.85 | 14.60 | 14.75 | 37361 |
2017-09-25 | 14.80 | 15.20 | 14.75 | 15.10 | 90791 |
2017-09-26 | 15.10 | 15.13 | 14.80 | 14.85 | 107076 |
2017-09-27 | 14.90 | 15.13 | 14.85 | 15.10 | 95369 |
2017-09-28 | 15.15 | 15.20 | 15.00 | 15.05 | 27153 |
2017-09-29 | 15.05 | 15.25 | 15.00 | 15.05 | 30118 |
2017-10-02 | 15.10 | 15.24 | 14.80 | 15.10 | 137315 |
2017-10-03 | 15.10 | 15.30 | 14.90 | 15.15 | 80209 |
2017-10-04 | 15.25 | 15.45 | 15.05 | 15.15 | 51376 |
2017-10-05 | 15.20 | 15.45 | 15.05 | 15.20 | 62276 |
2017-10-06 | 15.20 | 15.32 | 14.90 | 14.90 | 67429 |
2017-10-09 | 14.90 | 15.05 | 14.70 | 14.90 | 52593 |
2017-10-10 | 15.05 | 15.15 | 14.90 | 15.05 | 48125 |
2017-10-11 | 15.05 | 15.15 | 14.80 | 14.85 | 65812 |
2017-10-12 | 14.90 | 15.10 | 14.80 | 14.80 | 65047 |
2017-10-13 | 14.90 | 15.00 | 14.65 | 14.70 | 85269 |
2017-10-16 | 14.75 | 14.95 | 14.60 | 14.65 | 76157 |
2017-10-17 | 14.60 | 14.75 | 14.55 | 14.70 | 46401 |
2017-10-18 | 14.60 | 14.80 | 14.50 | 14.60 | 56321 |
2017-10-19 | 14.60 | 14.60 | 14.35 | 14.60 | 91224 |
2017-10-20 | 14.50 | 14.65 | 14.45 | 14.50 | 36759 |
2017-10-23 | 14.60 | 14.61 | 14.50 | 14.50 | 37087 |
2017-10-24 | 14.50 | 14.65 | 14.50 | 14.55 | 44356 |
2017-10-25 | 14.45 | 14.65 | 14.30 | 14.45 | 82461 |
2017-10-26 | 14.65 | 14.70 | 14.35 | 14.65 | 63998 |
2017-10-27 | 14.50 | 14.75 | 14.40 | 14.58 | 50996 |
2017-10-30 | 14.50 | 14.75 | 14.50 | 14.55 | 61287 |
2017-10-31 | 14.50 | 14.95 | 14.45 | 14.60 | 110929 |
2017-11-01 | 14.75 | 14.95 | 14.70 | 14.75 | 104194 |
2017-11-02 | 14.65 | 14.85 | 14.55 | 14.65 | 36799 |
2017-11-03 | 14.55 | 14.85 | 14.50 | 14.80 | 73515 |
2017-11-06 | 14.80 | 15.20 | 14.70 | 15.00 | 147199 |
2017-11-07 | 15.15 | 15.48 | 14.90 | 15.30 | 167720 |
2017-11-08 | 15.30 | 15.45 | 15.05 | 15.30 | 90897 |
2017-11-09 | 15.30 | 15.55 | 15.20 | 15.25 | 94837 |
2017-11-10 | 15.40 | 15.60 | 15.25 | 15.60 | 97049 |
2017-11-13 | 15.50 | 15.66 | 15.45 | 15.55 | 60541 |
2017-11-14 | 15.50 | 15.50 | 14.85 | 14.90 | 109205 |
2017-11-15 | 14.90 | 15.20 | 14.70 | 15.05 | 61614 |
2017-11-16 | 15.00 | 15.17 | 14.90 | 15.05 | 66192 |
2017-11-17 | 15.00 | 15.13 | 14.95 | 15.00 | 41225 |
2017-11-20 | 15.05 | 15.10 | 14.90 | 15.00 | 69808 |
2017-11-21 | 15.00 | 15.20 | 14.95 | 14.95 | 74319 |
2017-11-22 | 15.00 | 15.05 | 14.90 | 14.95 | 26488 |
2017-11-24 | 14.95 | 15.00 | 14.90 | 15.00 | 12036 |
2017-11-27 | 15.00 | 15.02 | 14.75 | 14.90 | 44960 |
2017-11-28 | 14.80 | 15.14 | 14.75 | 15.00 | 64850 |
2017-11-29 | 14.95 | 15.00 | 14.70 | 14.80 | 95528 |
2017-11-30 | 14.95 | 15.10 | 14.75 | 14.90 | 112209 |
2017-12-01 | 14.90 | 15.15 | 14.90 | 15.00 | 95634 |
2017-12-04 | 14.95 | 15.00 | 14.50 | 14.50 | 114198 |
2017-12-05 | 14.50 | 14.75 | 14.50 | 14.65 | 69008 |
2017-12-06 | 14.65 | 15.00 | 14.65 | 14.75 | 56142 |
2017-12-07 | 14.80 | 14.90 | 14.75 | 14.80 | 63923 |
2017-12-08 | 14.75 | 14.83 | 14.70 | 14.75 | 77912 |
2017-12-11 | 14.75 | 14.90 | 14.70 | 14.75 | 53293 |
2017-12-12 | 14.75 | 14.90 | 14.65 | 14.75 | 119421 |
2017-12-13 | 14.75 | 14.80 | 14.45 | 14.80 | 117633 |
2017-12-14 | 14.70 | 14.85 | 14.65 | 14.75 | 116036 |
2017-12-15 | 14.75 | 14.75 | 14.50 | 14.60 | 125812 |
2017-12-18 | 14.60 | 14.70 | 14.50 | 14.55 | 78049 |
2017-12-19 | 14.60 | 14.65 | 14.40 | 14.45 | 106979 |
2017-12-20 | 14.40 | 14.75 | 14.40 | 14.70 | 82646 |
2017-12-21 | 14.80 | 15.00 | 14.65 | 14.90 | 68988 |
2017-12-22 | 14.85 | 15.00 | 14.80 | 14.90 | 61708 |
2017-12-26 | 14.80 | 15.10 | 14.80 | 15.10 | 112334 |
2017-12-27 | 14.95 | 15.30 | 14.95 | 15.20 | 119874 |
2017-12-28 | 15.20 | 15.25 | 14.95 | 15.00 | 128403 |
2017-12-29 | 15.00 | 15.22 | 14.65 | 15.20 | 154237 |
2018-01-02 | 15.10 | 15.30 | 15.05 | 15.25 | 109742 |
2018-01-03 | 15.20 | 16.10 | 15.15 | 16.00 | 222393 |
2018-01-04 | 16.10 | 16.10 | 15.40 | 15.75 | 162090 |
2018-01-05 | 15.60 | 15.80 | 15.30 | 15.40 | 70930 |
2018-01-08 | 15.40 | 15.55 | 15.10 | 15.40 | 55090 |
2018-01-09 | 15.35 | 15.55 | 15.25 | 15.45 | 68923 |
2018-01-10 | 15.50 | 15.51 | 15.20 | 15.30 | 66570 |
2018-01-11 | 15.40 | 16.00 | 15.30 | 15.65 | 145558 |
2018-01-12 | 15.65 | 15.80 | 15.55 | 15.70 | 38505 |
2018-01-16 | 15.85 | 15.85 | 15.45 | 15.65 | 168171 |
2018-01-17 | 15.55 | 15.75 | 15.45 | 15.55 | 72828 |
2018-01-18 | 15.60 | 15.85 | 15.45 | 15.75 | 71078 |
2018-01-19 | 15.60 | 16.35 | 15.50 | 16.35 | 226676 |
2018-01-22 | 16.40 | 16.75 | 16.15 | 16.75 | 124812 |
2018-01-23 | 16.95 | 16.95 | 16.40 | 16.75 | 127569 |
2018-01-24 | 17.00 | 17.00 | 16.25 | 16.35 | 147281 |
2018-01-25 | 16.35 | 16.55 | 16.15 | 16.30 | 101430 |
2018-01-26 | 15.75 | 16.05 | 15.75 | 16.05 | 80260 |
2018-01-29 | 15.90 | 16.15 | 15.80 | 16.05 | 90783 |
2018-01-30 | 15.95 | 16.05 | 15.75 | 15.90 | 67175 |
2018-01-31 | 15.85 | 16.00 | 15.80 | 15.90 | 31184 |
2018-02-01 | 15.90 | 16.00 | 15.80 | 15.90 | 49271 |
2018-02-02 | 15.75 | 15.84 | 15.45 | 15.48 | 123052 |
2018-02-05 | 15.45 | 15.45 | 15.15 | 15.30 | 103772 |
2018-02-06 | 15.15 | 15.80 | 15.10 | 15.80 | 175336 |
2018-02-07 | 15.75 | 15.75 | 15.15 | 15.35 | 98776 |
2018-02-08 | 15.40 | 15.45 | 15.20 | 15.35 | 116175 |
2018-02-09 | 15.55 | 15.55 | 15.20 | 15.40 | 82532 |
2018-02-12 | 15.40 | 15.65 | 15.25 | 15.55 | 52999 |
2018-02-13 | 15.45 | 15.65 | 15.35 | 15.45 | 36175 |
2018-02-14 | 15.35 | 15.70 | 15.35 | 15.70 | 43059 |
2018-02-15 | 15.70 | 15.70 | 15.35 | 15.60 | 24156 |
2018-02-16 | 15.60 | 15.80 | 15.35 | 15.80 | 66023 |
2018-02-20 | 15.80 | 15.80 | 15.55 | 15.65 | 13537 |
2018-02-21 | 15.60 | 15.80 | 15.50 | 15.60 | 22622 |
2018-02-22 | 15.70 | 15.85 | 15.50 | 15.85 | 17013 |
2018-02-23 | 15.85 | 16.00 | 15.75 | 16.00 | 27888 |
2018-02-26 | 15.95 | 15.98 | 15.75 | 15.85 | 16821 |
2018-02-27 | 15.85 | 15.85 | 15.50 | 15.55 | 39510 |
2018-02-28 | 15.50 | 15.65 | 15.41 | 15.65 | 34281 |
2018-03-01 | 15.45 | 15.60 | 15.35 | 15.55 | 93157 |
2018-03-02 | 15.65 | 15.70 | 15.35 | 15.60 | 26461 |
2018-03-05 | 15.45 | 15.68 | 15.30 | 15.55 | 50745 |
2018-03-06 | 15.60 | 15.70 | 15.35 | 15.45 | 49952 |
2018-03-07 | 15.45 | 15.60 | 15.30 | 15.35 | 42516 |
2018-03-08 | 15.53 | 15.83 | 15.35 | 15.75 | 56991 |
2018-03-09 | 15.65 | 16.00 | 15.55 | 15.78 | 33596 |
2018-03-12 | 15.75 | 16.00 | 15.65 | 16.00 | 73443 |
2018-03-13 | 16.00 | 16.00 | 15.75 | 15.90 | 99498 |
2018-03-14 | 16.00 | 16.15 | 15.80 | 15.90 | 72116 |
2018-03-15 | 16.00 | 16.15 | 15.85 | 15.90 | 41626 |
2018-03-16 | 15.95 | 16.40 | 15.94 | 16.30 | 32387 |
2018-03-19 | 16.25 | 16.28 | 15.80 | 16.15 | 29557 |
2018-03-20 | 16.25 | 16.55 | 16.05 | 16.55 | 64198 |
2018-03-21 | 16.55 | 16.90 | 16.45 | 16.75 | 68084 |
2018-03-22 | 16.60 | 16.80 | 16.35 | 16.45 | 27809 |
2018-03-23 | 16.50 | 16.67 | 16.38 | 16.55 | 33887 |
2018-03-26 | 16.65 | 16.65 | 16.25 | 16.30 | 31797 |
2018-03-27 | 16.15 | 16.40 | 15.87 | 16.00 | 32527 |
2018-03-28 | 15.95 | 16.35 | 15.90 | 16.00 | 14687 |
2018-03-29 | 16.10 | 16.80 | 16.00 | 16.10 | 30078 |
2018-04-02 | 16.26 | 16.80 | 16.10 | 16.80 | 49602 |
2018-04-03 | 16.65 | 16.95 | 16.44 | 16.75 | 38136 |
2018-04-04 | 16.65 | 16.95 | 16.50 | 16.90 | 38546 |
2018-04-05 | 16.95 | 17.25 | 16.90 | 17.10 | 72065 |
2018-04-06 | 16.95 | 17.24 | 16.55 | 16.75 | 28032 |
2018-04-09 | 16.95 | 17.00 | 16.63 | 16.75 | 32102 |
2018-04-10 | 16.85 | 17.25 | 16.60 | 16.90 | 114750 |
2018-04-11 | 16.85 | 17.00 | 16.82 | 16.85 | 45029 |
2018-04-12 | 16.95 | 16.95 | 16.78 | 16.90 | 27092 |
2018-04-13 | 16.92 | 17.15 | 16.70 | 16.95 | 92115 |
2018-04-16 | 17.10 | 17.50 | 17.07 | 17.45 | 79330 |
2018-04-17 | 17.50 | 17.99 | 17.42 | 17.60 | 105828 |
2018-04-18 | 17.65 | 18.10 | 17.65 | 18.00 | 52413 |
2018-04-19 | 18.00 | 18.20 | 17.95 | 18.20 | 99494 |
2018-04-20 | 18.20 | 18.57 | 18.05 | 18.30 | 79594 |
2018-04-23 | 18.30 | 18.70 | 17.90 | 17.95 | 101040 |
2018-04-24 | 18.10 | 18.33 | 17.80 | 18.00 | 121060 |
2018-04-25 | 17.95 | 18.10 | 17.75 | 18.00 | 22509 |
2018-04-26 | 18.00 | 18.20 | 17.90 | 18.15 | 130211 |
2018-04-27 | 17.70 | 17.86 | 17.60 | 17.80 | 40433 |
2018-04-30 | 17.90 | 18.10 | 17.70 | 18.10 | 42986 |
2018-05-01 | 17.80 | 17.80 | 17.40 | 17.60 | 50534 |
2018-05-02 | 17.65 | 18.10 | 17.63 | 17.95 | 33419 |
2018-05-03 | 17.93 | 18.00 | 17.60 | 18.00 | 48194 |
2018-05-04 | 17.95 | 18.15 | 17.80 | 18.15 | 93142 |
2018-05-07 | 18.15 | 18.25 | 17.85 | 17.85 | 90637 |
2018-05-08 | 17.95 | 18.10 | 17.85 | 18.00 | 63668 |
2018-05-09 | 18.10 | 18.20 | 18.05 | 18.15 | 102665 |
2018-05-10 | 18.20 | 18.25 | 18.00 | 18.20 | 125462 |
2018-05-11 | 18.20 | 18.40 | 18.10 | 18.35 | 184022 |
2018-05-14 | 18.40 | 18.50 | 18.30 | 18.40 | 78686 |
2018-05-15 | 18.45 | 18.63 | 18.35 | 18.50 | 87783 |
2018-05-16 | 18.40 | 19.15 | 18.40 | 19.05 | 124013 |
2018-05-17 | 19.20 | 19.45 | 19.00 | 19.10 | 99747 |
2018-05-18 | 19.05 | 19.05 | 18.80 | 18.90 | 69543 |
2018-05-21 | 19.05 | 19.40 | 19.05 | 19.35 | 67281 |
2018-05-22 | 19.50 | 19.80 | 19.15 | 19.80 | 88430 |
2018-05-23 | 19.75 | 20.30 | 19.65 | 20.10 | 116498 |
2018-05-24 | 19.95 | 20.35 | 19.95 | 20.05 | 114706 |
2018-05-25 | 19.85 | 20.25 | 19.75 | 19.85 | 137044 |
2018-05-29 | 19.70 | 20.30 | 19.50 | 20.15 | 80874 |
2018-05-30 | 20.35 | 20.93 | 20.35 | 20.45 | 82336 |
2018-05-31 | 20.35 | 20.45 | 19.80 | 20.35 | 80339 |
2018-06-01 | 20.45 | 20.45 | 19.60 | 19.90 | 40130 |
2018-06-04 | 19.95 | 19.95 | 19.10 | 19.10 | 93523 |
2018-06-05 | 19.00 | 19.35 | 18.74 | 19.20 | 91346 |
2018-06-06 | 19.00 | 19.20 | 18.57 | 18.75 | 89414 |
2018-06-07 | 18.93 | 19.35 | 18.90 | 19.15 | 46572 |
2018-06-08 | 18.95 | 19.00 | 18.65 | 18.65 | 107354 |
2018-06-11 | 18.80 | 19.30 | 18.80 | 19.00 | 100531 |
2018-06-12 | 19.00 | 19.20 | 18.90 | 19.00 | 107218 |
2018-06-13 | 18.90 | 19.20 | 18.90 | 19.00 | 117136 |
2018-06-14 | 19.05 | 19.30 | 19.05 | 19.20 | 104487 |
2018-06-15 | 19.25 | 19.35 | 19.00 | 19.05 | 341384 |
2018-06-18 | 19.15 | 19.35 | 19.06 | 19.25 | 42801 |
2018-06-19 | 19.20 | 19.21 | 19.00 | 19.10 | 30631 |
2018-06-20 | 19.10 | 19.25 | 19.10 | 19.25 | 30273 |
2018-06-21 | 19.15 | 19.20 | 19.00 | 19.10 | 17119 |
2018-06-22 | 19.10 | 19.20 | 18.85 | 18.95 | 55994 |
2018-06-25 | 18.90 | 19.05 | 18.65 | 18.95 | 40118 |
2018-06-26 | 18.95 | 19.20 | 18.75 | 19.15 | 30946 |
2018-06-27 | 19.25 | 19.90 | 19.21 | 19.90 | 67335 |
2018-06-28 | 19.90 | 20.21 | 19.75 | 20.15 | 34945 |
2018-06-29 | 20.10 | 20.75 | 20.05 | 20.60 | 36102 |
2018-07-02 | 20.65 | 20.65 | 20.10 | 20.10 | 22369 |
2018-07-03 | 20.20 | 20.25 | 19.70 | 19.75 | 21263 |
2018-07-05 | 19.75 | 19.90 | 19.65 | 19.65 | 12786 |
2018-07-06 | 19.55 | 19.75 | 19.35 | 19.50 | 29800 |
2018-07-09 | 19.45 | 19.54 | 19.35 | 19.40 | 40104 |
2018-07-10 | 19.50 | 19.70 | 19.50 | 19.60 | 58394 |
2018-07-11 | 19.60 | 19.60 | 19.25 | 19.35 | 26739 |
2018-07-12 | 19.40 | 19.40 | 19.15 | 19.25 | 16878 |
2018-07-13 | 19.25 | 19.50 | 19.25 | 19.25 | 20313 |
2018-07-16 | 19.25 | 19.35 | 19.05 | 19.15 | 41539 |
2018-07-17 | 19.10 | 19.25 | 19.00 | 19.20 | 59199 |
2018-07-18 | 19.20 | 19.35 | 19.05 | 19.30 | 43539 |
2018-07-19 | 19.20 | 19.65 | 19.13 | 19.55 | 84724 |
2018-07-20 | 19.55 | 19.60 | 19.35 | 19.40 | 39711 |
2018-07-23 | 19.55 | 19.55 | 19.35 | 19.40 | 100456 |
2018-07-24 | 19.40 | 19.52 | 19.35 | 19.35 | 89152 |
2018-07-25 | 19.35 | 19.45 | 19.30 | 19.40 | 97104 |
2018-07-26 | 19.50 | 19.60 | 19.35 | 19.45 | 97404 |
2018-07-27 | 18.90 | 19.00 | 18.28 | 18.45 | 125031 |
2018-07-30 | 18.40 | 18.59 | 18.38 | 18.45 | 65911 |
2018-07-31 | 18.50 | 18.55 | 18.30 | 18.40 | 45860 |
2018-08-01 | 18.40 | 18.45 | 18.05 | 18.35 | 73189 |
2018-08-02 | 18.25 | 18.70 | 18.25 | 18.40 | 77156 |
2018-08-03 | 18.50 | 18.60 | 18.15 | 18.45 | 58869 |
2018-08-06 | 18.55 | 18.68 | 18.35 | 18.45 | 105373 |
2018-08-07 | 19.15 | 19.15 | 18.20 | 18.20 | 158045 |
2018-08-08 | 18.30 | 18.45 | 17.85 | 18.15 | 126941 |
2018-08-09 | 18.15 | 18.50 | 18.00 | 18.45 | 169183 |
2018-08-10 | 18.65 | 18.93 | 18.48 | 18.85 | 125150 |
2018-08-13 | 18.95 | 19.00 | 18.61 | 18.85 | 73282 |
2018-08-14 | 18.80 | 18.90 | 18.55 | 18.65 | 91140 |
2018-08-15 | 18.60 | 18.73 | 18.15 | 18.25 | 42128 |
2018-08-16 | 18.25 | 18.45 | 18.05 | 18.15 | 34145 |
2018-08-17 | 18.15 | 18.25 | 18.09 | 18.15 | 44708 |
2018-08-20 | 18.25 | 18.45 | 18.13 | 18.45 | 181575 |
2018-08-21 | 18.60 | 18.90 | 18.60 | 18.85 | 25155 |
2018-08-22 | 18.85 | 18.85 | 18.75 | 18.80 | 22360 |
2018-08-23 | 18.80 | 18.80 | 18.35 | 18.40 | 26892 |
2018-08-24 | 18.40 | 18.61 | 18.20 | 18.20 | 62182 |
2018-08-27 | 18.15 | 18.45 | 18.00 | 18.40 | 90344 |
2018-08-28 | 18.40 | 18.45 | 18.25 | 18.45 | 29981 |
2018-08-29 | 18.35 | 18.75 | 18.35 | 18.40 | 21586 |
2018-08-30 | 18.45 | 18.55 | 18.40 | 18.50 | 29938 |
2018-08-31 | 18.40 | 18.65 | 18.40 | 18.63 | 29823 |
2018-09-04 | 18.60 | 18.70 | 18.45 | 18.55 | 24870 |
2018-09-05 | 18.65 | 18.80 | 18.50 | 18.75 | 77135 |
2018-09-06 | 18.80 | 18.93 | 18.60 | 18.70 | 32103 |
2018-09-07 | 18.70 | 18.78 | 18.55 | 18.55 | 12527 |
2018-09-10 | 18.55 | 18.55 | 18.30 | 18.40 | 30182 |
2018-09-11 | 18.40 | 18.90 | 18.40 | 18.75 | 34809 |
2018-09-12 | 18.86 | 19.20 | 18.70 | 18.85 | 43053 |
2018-09-13 | 18.80 | 18.80 | 18.40 | 18.60 | 24200 |
2018-09-14 | 18.60 | 18.80 | 18.45 | 18.70 | 50351 |
2018-09-17 | 18.60 | 18.75 | 18.55 | 18.60 | 59658 |
2018-09-18 | 18.80 | 18.85 | 18.45 | 18.60 | 45141 |
2018-09-19 | 18.60 | 18.90 | 18.60 | 18.85 | 36489 |
2018-09-20 | 18.85 | 18.90 | 18.75 | 18.80 | 44001 |
2018-09-21 | 18.90 | 19.40 | 18.75 | 19.05 | 185106 |
2018-09-24 | 19.30 | 19.80 | 19.26 | 19.55 | 77303 |
2018-09-25 | 19.80 | 20.50 | 19.66 | 20.40 | 122808 |
2018-09-26 | 20.40 | 21.15 | 20.13 | 20.75 | 139582 |
2018-09-27 | 20.70 | 20.88 | 20.40 | 20.65 | 94152 |
2018-09-28 | 20.60 | 20.60 | 20.15 | 20.40 | 96759 |
2018-10-01 | 20.40 | 20.40 | 19.50 | 19.81 | 85968 |
2018-10-02 | 19.80 | 19.84 | 19.54 | 19.56 | 36236 |
2018-10-03 | 19.71 | 19.74 | 19.56 | 19.72 | 49326 |
2018-10-04 | 19.69 | 19.69 | 19.52 | 19.60 | 51936 |
2018-10-05 | 19.60 | 19.60 | 19.37 | 19.50 | 24994 |
2018-10-08 | 19.50 | 19.50 | 19.10 | 19.34 | 26998 |
2018-10-09 | 19.34 | 19.60 | 19.34 | 19.56 | 31741 |
2018-10-10 | 19.55 | 19.57 | 19.05 | 19.07 | 38320 |
2018-10-11 | 19.02 | 19.42 | 19.02 | 19.20 | 37717 |
2018-10-12 | 19.35 | 19.48 | 19.05 | 19.29 | 35328 |
2018-10-15 | 19.50 | 19.74 | 19.50 | 19.60 | 109758 |
2018-10-16 | 19.60 | 19.78 | 19.48 | 19.49 | 74874 |
2018-10-17 | 19.55 | 19.55 | 19.25 | 19.30 | 35064 |
2018-10-18 | 19.25 | 19.50 | 19.02 | 19.08 | 95190 |
2018-10-19 | 19.10 | 19.30 | 18.83 | 19.09 | 42978 |
2018-10-22 | 19.12 | 19.34 | 18.86 | 19.02 | 44036 |
2018-10-23 | 18.86 | 18.96 | 18.50 | 18.66 | 61365 |
2018-10-24 | 18.73 | 18.92 | 18.18 | 18.54 | 61120 |
2018-10-25 | 18.66 | 18.73 | 18.32 | 18.48 | 34718 |
2018-10-26 | 18.08 | 18.21 | 17.63 | 18.03 | 64574 |
2018-10-29 | 18.04 | 18.43 | 17.45 | 17.46 | 58367 |
2018-10-30 | 17.50 | 18.04 | 17.50 | 17.80 | 23527 |
2018-10-31 | 18.00 | 18.43 | 18.00 | 18.25 | 33712 |
2018-11-01 | 18.46 | 18.46 | 17.60 | 17.93 | 50275 |
2018-11-02 | 18.10 | 18.18 | 17.68 | 17.81 | 36120 |
2018-11-05 | 18.08 | 18.27 | 17.90 | 18.27 | 28983 |
2018-11-06 | 18.31 | 18.72 | 18.28 | 18.68 | 39961 |
2018-11-07 | 18.78 | 18.90 | 18.50 | 18.77 | 69678 |
2018-11-08 | 18.70 | 18.85 | 18.30 | 18.33 | 29367 |
2018-11-09 | 18.30 | 18.43 | 18.05 | 18.28 | 45307 |
2018-11-12 | 18.44 | 18.51 | 18.21 | 18.31 | 16889 |
2018-11-13 | 18.31 | 18.49 | 16.95 | 17.17 | 97100 |
2018-11-14 | 17.30 | 17.90 | 17.15 | 17.36 | 47469 |
2018-11-15 | 17.36 | 17.39 | 17.13 | 17.25 | 24715 |
2018-11-16 | 17.43 | 17.46 | 17.00 | 17.30 | 44882 |
2018-11-19 | 17.25 | 17.43 | 16.01 | 16.64 | 142018 |
2018-11-20 | 16.46 | 16.49 | 15.29 | 15.91 | 142639 |
2018-11-21 | 15.95 | 16.40 | 15.95 | 16.37 | 29366 |
2018-11-23 | 16.39 | 16.40 | 15.97 | 16.19 | 29128 |
2018-11-26 | 16.08 | 16.39 | 15.93 | 16.13 | 42367 |
2018-11-27 | 16.13 | 16.36 | 16.05 | 16.32 | 62947 |
2018-11-28 | 16.33 | 16.48 | 16.08 | 16.43 | 41101 |
2018-11-29 | 16.46 | 16.69 | 16.24 | 16.38 | 20159 |
2018-11-30 | 16.39 | 16.58 | 16.05 | 16.58 | 31804 |
2018-12-03 | 16.65 | 17.09 | 16.53 | 17.00 | 44029 |
2018-12-04 | 17.00 | 17.27 | 16.50 | 16.92 | 54125 |
2018-12-06 | 16.56 | 17.13 | 16.31 | 16.95 | 63973 |
2018-12-07 | 17.23 | 17.48 | 16.50 | 16.59 | 56494 |
2018-12-10 | 16.57 | 16.74 | 16.29 | 16.63 | 34552 |
2018-12-11 | 16.90 | 17.22 | 16.46 | 17.06 | 22802 |
2018-12-12 | 17.22 | 17.22 | 16.81 | 17.03 | 19283 |
2018-12-13 | 17.04 | 17.09 | 16.28 | 16.36 | 47407 |
2018-12-14 | 16.35 | 16.35 | 15.80 | 16.03 | 56604 |
2018-12-17 | 15.96 | 16.00 | 15.45 | 15.53 | 75235 |
2018-12-18 | 15.48 | 15.48 | 14.74 | 15.14 | 121498 |
2018-12-19 | 15.13 | 15.39 | 14.85 | 15.06 | 61182 |
2018-12-20 | 15.02 | 15.32 | 14.25 | 14.34 | 89857 |
2018-12-21 | 14.30 | 14.82 | 14.28 | 14.50 | 92488 |
2018-12-24 | 14.50 | 14.70 | 14.11 | 14.44 | 42348 |
2018-12-26 | 14.31 | 15.45 | 14.20 | 15.01 | 61764 |
2018-12-27 | 14.86 | 15.31 | 14.26 | 15.17 | 105752 |
2018-12-28 | 15.18 | 15.49 | 14.76 | 14.94 | 68079 |
2018-12-31 | 14.91 | 15.77 | 14.36 | 14.64 | 136577 |
2019-01-02 | 14.59 | 15.36 | 14.54 | 15.04 | 47882 |
2019-01-03 | 15.03 | 15.25 | 14.95 | 15.19 | 46790 |
2019-01-04 | 15.23 | 15.57 | 14.47 | 15.35 | 26178 |
2019-01-07 | 15.45 | 15.98 | 15.22 | 15.96 | 32878 |
2019-01-08 | 15.98 | 16.44 | 15.95 | 16.26 | 23310 |
2019-01-09 | 16.45 | 16.52 | 15.87 | 16.36 | 48489 |
2019-01-10 | 16.25 | 16.25 | 15.51 | 16.07 | 20609 |
2019-01-11 | 16.09 | 16.09 | 15.71 | 15.91 | 14014 |
2019-01-14 | 15.91 | 16.07 | 15.75 | 15.94 | 16373 |
2019-01-15 | 15.97 | 15.97 | 15.75 | 15.96 | 19232 |
2019-01-16 | 15.97 | 16.06 | 15.69 | 15.97 | 24144 |
2019-01-17 | 16.02 | 16.85 | 15.89 | 16.84 | 51000 |
2019-01-18 | 16.89 | 17.22 | 16.57 | 17.10 | 68257 |
2019-01-22 | 16.96 | 17.21 | 16.67 | 16.94 | 49938 |
2019-01-23 | 17.20 | 17.27 | 16.94 | 17.18 | 55178 |
2019-01-24 | 17.06 | 17.61 | 17.03 | 17.49 | 95857 |
2019-01-25 | 17.30 | 17.30 | 16.58 | 16.81 | 46563 |
2019-01-28 | 16.78 | 17.05 | 16.45 | 16.95 | 28352 |
2019-01-29 | 16.95 | 16.97 | 16.56 | 16.56 | 31823 |
2019-01-30 | 16.73 | 17.22 | 16.46 | 17.14 | 33319 |
2019-01-31 | 17.24 | 17.38 | 16.99 | 17.36 | 62382 |
2019-02-01 | 17.26 | 17.36 | 17.00 | 17.05 | 46724 |
2019-02-04 | 17.00 | 17.03 | 16.65 | 17.02 | 29877 |
2019-02-05 | 17.06 | 17.34 | 16.91 | 17.20 | 34983 |
2019-02-06 | 17.18 | 17.18 | 16.60 | 16.78 | 29662 |
2019-02-07 | 16.89 | 16.98 | 16.62 | 16.87 | 33802 |
2019-02-08 | 17.01 | 17.04 | 16.89 | 17.04 | 22457 |
2019-02-11 | 17.00 | 17.68 | 16.89 | 17.60 | 34833 |
2019-02-12 | 17.68 | 17.85 | 17.38 | 17.38 | 40233 |
2019-02-13 | 17.39 | 17.70 | 17.21 | 17.31 | 60063 |
2019-02-14 | 17.40 | 17.69 | 17.24 | 17.68 | 20149 |
2019-02-15 | 17.82 | 17.82 | 17.60 | 17.82 | 22430 |
2019-02-19 | 17.71 | 18.11 | 17.61 | 18.03 | 38787 |
2019-02-20 | 18.23 | 18.50 | 18.00 | 18.32 | 29472 |
2019-02-21 | 18.36 | 18.68 | 18.09 | 18.67 | 52044 |
2019-02-22 | 18.58 | 19.00 | 18.58 | 18.96 | 54048 |
2019-02-25 | 18.91 | 19.27 | 18.75 | 19.26 | 72529 |
2019-02-26 | 19.05 | 19.13 | 18.58 | 19.00 | 73313 |
2019-02-27 | 18.94 | 18.94 | 17.78 | 18.10 | 117081 |
2019-02-28 | 18.09 | 18.29 | 17.80 | 18.22 | 33528 |
2019-03-01 | 18.27 | 18.84 | 18.11 | 18.46 | 50856 |
2019-03-04 | 18.52 | 18.67 | 18.36 | 18.52 | 29191 |
2019-03-05 | 18.62 | 18.70 | 18.07 | 18.25 | 35561 |
2019-03-06 | 18.14 | 18.19 | 17.69 | 17.77 | 38882 |
2019-03-07 | 17.77 | 18.09 | 17.71 | 18.09 | 28804 |
2019-03-08 | 18.10 | 18.38 | 17.90 | 18.37 | 39512 |
2019-03-11 | 18.36 | 18.54 | 18.30 | 18.30 | 29382 |
2019-03-12 | 18.39 | 18.46 | 17.92 | 18.28 | 32714 |
2019-03-13 | 18.22 | 18.49 | 18.18 | 18.38 | 28366 |
2019-03-14 | 18.39 | 18.58 | 18.16 | 18.22 | 14067 |
2019-03-15 | 18.20 | 18.46 | 18.15 | 18.35 | 24085 |
2019-03-18 | 18.34 | 18.51 | 18.21 | 18.34 | 77051 |
2019-03-19 | 18.36 | 18.46 | 18.20 | 18.28 | 49581 |
2019-03-20 | 18.35 | 18.60 | 18.19 | 18.51 | 29164 |
2019-03-21 | 18.49 | 18.61 | 18.19 | 18.27 | 31109 |
2019-03-22 | 18.51 | 18.51 | 18.11 | 18.40 | 58746 |
2019-03-25 | 18.39 | 18.40 | 18.20 | 18.40 | 14248 |
2019-03-26 | 18.47 | 18.48 | 18.20 | 18.37 | 22521 |
2019-03-27 | 18.45 | 18.47 | 18.15 | 18.33 | 26045 |
2019-03-28 | 18.32 | 18.40 | 18.25 | 18.25 | 8161 |
2019-03-29 | 18.29 | 18.56 | 18.20 | 18.26 | 36416 |
2019-04-01 | 18.32 | 18.80 | 18.32 | 18.75 | 50474 |
2019-04-02 | 18.79 | 18.85 | 18.56 | 18.75 | 22989 |
2019-04-03 | 18.84 | 18.84 | 18.54 | 18.80 | 35677 |
2019-04-04 | 18.70 | 18.79 | 18.52 | 18.65 | 16418 |
2019-04-05 | 18.62 | 18.85 | 18.60 | 18.74 | 44456 |
2019-04-08 | 18.72 | 19.11 | 18.71 | 19.10 | 88292 |
2019-04-09 | 19.01 | 19.11 | 18.87 | 18.87 | 59348 |
2019-04-10 | 18.87 | 19.30 | 18.87 | 18.93 | 50606 |
2019-04-11 | 18.94 | 19.59 | 18.94 | 19.01 | 59676 |
2019-04-12 | 19.49 | 19.61 | 19.15 | 19.40 | 117534 |
2019-04-15 | 19.58 | 19.58 | 19.17 | 19.25 | 27307 |
2019-04-16 | 19.26 | 19.51 | 19.19 | 19.29 | 46894 |
2019-04-17 | 19.30 | 19.43 | 19.18 | 19.23 | 52293 |
2019-04-18 | 19.21 | 19.35 | 18.70 | 19.16 | 84793 |
2019-04-22 | 19.26 | 19.76 | 19.16 | 19.70 | 133153 |
2019-04-23 | 19.76 | 20.25 | 19.76 | 20.00 | 123116 |
2019-04-24 | 20.21 | 20.21 | 19.60 | 19.78 | 65274 |
2019-04-25 | 19.76 | 20.10 | 19.56 | 20.00 | 85008 |
2019-04-26 | 19.79 | 19.79 | 19.25 | 19.41 | 46755 |
2019-04-29 | 19.42 | 19.55 | 18.98 | 18.99 | 45352 |
2019-04-30 | 19.06 | 19.07 | 18.80 | 18.92 | 41455 |
2019-05-01 | 18.96 | 18.96 | 18.28 | 18.30 | 47266 |
2019-05-02 | 18.32 | 18.48 | 18.00 | 18.47 | 62226 |
2019-05-03 | 18.55 | 18.97 | 18.50 | 18.55 | 32662 |
2019-05-06 | 18.50 | 18.87 | 18.15 | 18.52 | 28334 |
2019-05-07 | 18.50 | 18.85 | 18.27 | 18.80 | 31431 |
2019-05-08 | 18.73 | 19.27 | 18.37 | 18.62 | 46704 |
2019-05-09 | 18.79 | 18.97 | 18.53 | 18.88 | 32285 |
2019-05-10 | 19.04 | 19.26 | 18.67 | 19.14 | 43540 |
2019-05-13 | 19.15 | 19.25 | 18.94 | 19.05 | 46672 |
2019-05-14 | 19.04 | 19.16 | 18.89 | 19.03 | 86738 |
2019-05-15 | 19.00 | 19.10 | 18.88 | 19.04 | 13911 |
2019-05-16 | 19.03 | 19.45 | 19.01 | 19.08 | 42337 |
2019-05-17 | 19.15 | 19.45 | 18.92 | 19.00 | 41063 |
2019-05-20 | 18.93 | 19.13 | 18.90 | 18.90 | 26423 |
2019-05-21 | 18.86 | 19.03 | 18.75 | 18.87 | 27190 |
2019-05-22 | 18.87 | 19.07 | 18.65 | 19.04 | 49827 |
2019-05-23 | 18.87 | 19.00 | 18.52 | 18.63 | 29555 |
2019-05-24 | 18.74 | 19.03 | 18.60 | 18.97 | 24056 |
2019-05-28 | 18.99 | 19.00 | 18.39 | 18.52 | 32705 |
2019-05-29 | 18.23 | 18.48 | 17.00 | 18.36 | 46207 |
2019-05-30 | 18.36 | 18.52 | 17.93 | 18.22 | 35348 |
2019-05-31 | 17.98 | 18.31 | 17.86 | 18.02 | 43913 |
2019-06-03 | 18.01 | 18.33 | 17.85 | 18.12 | 19356 |
2019-06-04 | 18.03 | 19.25 | 17.91 | 18.80 | 69734 |
2019-06-05 | 18.85 | 19.25 | 18.34 | 19.24 | 37164 |
2019-06-06 | 19.21 | 19.21 | 18.58 | 18.78 | 28238 |
2019-06-07 | 18.83 | 19.10 | 18.76 | 18.99 | 11365 |
2019-06-10 | 18.84 | 18.99 | 18.75 | 18.78 | 22091 |
2019-06-11 | 18.87 | 18.96 | 18.45 | 18.45 | 21859 |
2019-06-12 | 18.47 | 18.73 | 18.13 | 18.28 | 20597 |
2019-06-13 | 18.32 | 18.48 | 18.32 | 18.43 | 31743 |
2019-06-14 | 18.45 | 18.50 | 18.06 | 18.40 | 34651 |
2019-06-17 | 18.32 | 18.43 | 18.22 | 18.22 | 27805 |
2019-06-18 | 18.27 | 18.39 | 18.10 | 18.14 | 20793 |
2019-06-19 | 18.15 | 18.39 | 18.00 | 18.19 | 16838 |
2019-06-20 | 18.35 | 18.46 | 18.11 | 18.11 | 29128 |
2019-06-21 | 18.20 | 18.32 | 17.86 | 18.31 | 39775 |
2019-06-24 | 18.35 | 18.37 | 18.05 | 18.27 | 23079 |
2019-06-25 | 18.14 | 18.30 | 18.04 | 18.16 | 15708 |
2019-06-26 | 18.26 | 18.40 | 18.03 | 18.32 | 20403 |
2019-06-27 | 18.20 | 18.47 | 18.12 | 18.41 | 27710 |
2019-06-28 | 18.40 | 18.41 | 18.31 | 18.31 | 14824 |
2019-07-01 | 18.45 | 18.51 | 18.13 | 18.13 | 43269 |
2019-07-02 | 18.22 | 18.22 | 17.72 | 17.97 | 47091 |
2019-07-03 | 17.87 | 18.10 | 17.59 | 17.77 | 54336 |
2019-07-05 | 17.87 | 18.40 | 17.86 | 18.40 | 29663 |
2019-07-08 | 18.31 | 18.41 | 17.60 | 17.81 | 84323 |
2019-07-09 | 18.32 | 18.48 | 18.15 | 18.40 | 65168 |
2019-07-10 | 18.47 | 18.95 | 18.42 | 18.75 | 40548 |
2019-07-11 | 18.75 | 18.98 | 18.45 | 18.89 | 34948 |
2019-07-12 | 18.95 | 19.23 | 18.90 | 19.20 | 60504 |
2019-07-15 | 19.26 | 19.26 | 18.97 | 19.25 | 40681 |
2019-07-16 | 19.27 | 19.50 | 19.17 | 19.40 | 38893 |
2019-07-17 | 19.50 | 19.50 | 19.02 | 19.23 | 19179 |
2019-07-18 | 19.18 | 19.44 | 18.98 | 19.08 | 36955 |
2019-07-19 | 19.44 | 19.50 | 19.25 | 19.50 | 43484 |
2019-07-22 | 19.53 | 19.62 | 19.33 | 19.41 | 39250 |
2019-07-23 | 19.50 | 19.70 | 19.35 | 19.59 | 41547 |
2019-07-24 | 19.53 | 19.75 | 19.53 | 19.73 | 44044 |
2019-07-25 | 19.75 | 19.77 | 19.35 | 19.45 | 76900 |
2019-07-26 | 19.00 | 19.00 | 18.70 | 18.79 | 56830 |
2019-07-29 | 18.72 | 18.75 | 18.41 | 18.60 | 52765 |
2019-07-30 | 18.54 | 18.73 | 18.37 | 18.70 | 14553 |
2019-07-31 | 18.70 | 18.75 | 18.42 | 18.65 | 40457 |
2019-08-01 | 18.61 | 18.74 | 17.85 | 17.95 | 80103 |
2019-08-02 | 17.82 | 18.02 | 17.76 | 17.84 | 49130 |
2019-08-05 | 17.68 | 17.68 | 16.71 | 17.27 | 84202 |
2019-08-06 | 17.25 | 17.75 | 17.25 | 17.41 | 38293 |
2019-08-07 | 17.40 | 17.58 | 17.01 | 17.15 | 87561 |
2019-08-08 | 17.47 | 18.48 | 17.21 | 18.36 | 86753 |
2019-08-09 | 18.33 | 18.84 | 18.29 | 18.39 | 41479 |
2019-08-12 | 18.23 | 18.56 | 17.81 | 18.43 | 30633 |
2019-08-13 | 18.34 | 18.63 | 18.16 | 18.25 | 24710 |
2019-08-14 | 18.07 | 18.75 | 17.65 | 18.02 | 26002 |
2019-08-15 | 18.04 | 18.04 | 17.54 | 17.54 | 30839 |
2019-08-16 | 17.47 | 17.90 | 17.46 | 17.52 | 37649 |
2019-08-19 | 17.63 | 17.99 | 17.46 | 17.46 | 29647 |
2019-08-20 | 17.50 | 17.80 | 17.50 | 17.75 | 5272 |
2019-08-21 | 17.99 | 17.99 | 17.60 | 17.83 | 26098 |
2019-08-22 | 17.90 | 18.01 | 17.55 | 17.94 | 22490 |
2019-08-23 | 17.84 | 17.84 | 17.19 | 17.24 | 42686 |
2019-08-26 | 17.45 | 17.59 | 17.35 | 17.50 | 19377 |
2019-08-27 | 17.50 | 17.55 | 17.06 | 17.40 | 38888 |
2019-08-28 | 17.40 | 17.84 | 17.40 | 17.82 | 16658 |
2019-08-29 | 17.85 | 17.94 | 17.69 | 17.69 | 24937 |
2019-08-30 | 17.70 | 17.95 | 17.61 | 17.95 | 13573 |
2019-09-03 | 17.90 | 17.90 | 17.53 | 17.75 | 20442 |
2019-09-04 | 17.84 | 17.93 | 17.57 | 17.93 | 11173 |
2019-09-05 | 17.97 | 18.36 | 17.82 | 17.97 | 21600 |
2019-09-06 | 17.97 | 18.39 | 17.70 | 18.09 | 28367 |
2019-09-09 | 18.39 | 18.48 | 18.15 | 18.48 | 20072 |
2019-09-10 | 18.38 | 18.64 | 17.94 | 17.95 | 25124 |
2019-09-11 | 18.06 | 18.59 | 17.98 | 18.27 | 9251 |
2019-09-12 | 18.18 | 18.30 | 17.83 | 18.18 | 37340 |
2019-09-13 | 18.22 | 18.57 | 18.18 | 18.38 | 35629 |
2019-09-16 | 18.76 | 19.36 | 18.40 | 18.40 | 52935 |
2019-09-17 | 18.50 | 19.35 | 18.50 | 19.35 | 24497 |
2019-09-18 | 19.12 | 19.12 | 18.70 | 18.78 | 15727 |
2019-09-19 | 18.87 | 19.15 | 18.58 | 18.80 | 26304 |
2019-09-20 | 18.77 | 19.09 | 18.66 | 18.70 | 43524 |
2019-09-23 | 18.83 | 18.88 | 18.50 | 18.50 | 19576 |
2019-09-24 | 18.58 | 19.00 | 18.51 | 18.98 | 46191 |
2019-09-25 | 18.90 | 18.95 | 18.52 | 18.86 | 27469 |
2019-09-26 | 18.61 | 18.90 | 18.56 | 18.87 | 20378 |
2019-09-27 | 18.88 | 18.88 | 18.52 | 18.58 | 38454 |
2019-09-30 | 18.58 | 18.83 | 18.41 | 18.65 | 46322 |
2019-10-01 | 18.52 | 18.82 | 17.84 | 17.90 | 58523 |
2019-10-02 | 17.89 | 18.14 | 17.51 | 17.70 | 33653 |
2019-10-03 | 17.64 | 18.06 | 17.51 | 18.06 | 44325 |
2019-10-04 | 18.06 | 18.09 | 17.80 | 17.92 | 24787 |
2019-10-07 | 17.87 | 18.12 | 17.50 | 17.51 | 47842 |
2019-10-08 | 17.51 | 17.99 | 17.25 | 17.37 | 50905 |
2019-10-09 | 17.37 | 17.97 | 17.26 | 17.33 | 50167 |
2019-10-10 | 17.30 | 17.98 | 17.30 | 17.74 | 43187 |
2019-10-11 | 17.79 | 18.20 | 17.67 | 17.92 | 28607 |
2019-10-14 | 17.93 | 18.10 | 17.60 | 18.03 | 37803 |
2019-10-15 | 18.06 | 18.14 | 17.75 | 17.90 | 33737 |
2019-10-16 | 17.74 | 18.03 | 17.63 | 17.93 | 18452 |
2019-10-17 | 17.92 | 17.99 | 17.45 | 17.85 | 42088 |
2019-10-18 | 17.90 | 18.25 | 17.90 | 17.99 | 20582 |
2019-10-21 | 18.02 | 18.39 | 17.50 | 17.94 | 48733 |
2019-10-22 | 18.07 | 18.39 | 18.00 | 18.25 | 44393 |
2019-10-23 | 18.20 | 18.47 | 18.08 | 18.24 | 89634 |
2019-10-24 | 18.49 | 18.66 | 18.33 | 18.63 | 104042 |
2019-10-25 | 18.35 | 18.35 | 17.81 | 17.90 | 33670 |
2019-10-28 | 17.93 | 18.06 | 17.67 | 17.71 | 22880 |
2019-10-29 | 17.89 | 17.95 | 17.68 | 17.78 | 33255 |
2019-10-30 | 17.80 | 17.95 | 17.68 | 17.74 | 19545 |
2019-10-31 | 17.66 | 17.91 | 17.57 | 17.68 | 49065 |
2019-11-01 | 17.72 | 17.96 | 17.50 | 17.81 | 49899 |
2019-11-04 | 17.90 | 17.98 | 17.58 | 17.84 | 45134 |
2019-11-05 | 17.83 | 17.88 | 17.70 | 17.74 | 32827 |
2019-11-06 | 17.69 | 17.81 | 17.35 | 17.60 | 53760 |
2019-11-07 | 17.91 | 17.92 | 17.67 | 17.70 | 53531 |
2019-11-08 | 17.61 | 18.13 | 17.60 | 17.80 | 74010 |
2019-11-11 | 17.80 | 17.80 | 17.50 | 17.60 | 31200 |
2019-11-12 | 17.60 | 18.70 | 17.41 | 18.55 | 206022 |
2019-11-13 | 18.43 | 18.49 | 18.04 | 18.15 | 36515 |
2019-11-14 | 18.13 | 18.13 | 17.80 | 17.91 | 21640 |
2019-11-15 | 18.15 | 18.15 | 17.80 | 17.95 | 23269 |
2019-11-18 | 17.97 | 17.99 | 17.55 | 17.55 | 36409 |
2019-11-19 | 17.58 | 17.84 | 17.27 | 17.48 | 45974 |
2019-11-20 | 17.47 | 17.49 | 17.09 | 17.28 | 64924 |
2019-11-21 | 17.21 | 17.40 | 17.08 | 17.13 | 44809 |
2019-11-22 | 17.13 | 17.36 | 17.00 | 17.13 | 79947 |
2019-11-25 | 17.04 | 17.42 | 17.04 | 17.37 | 81042 |
2019-11-26 | 17.37 | 17.38 | 17.05 | 17.13 | 28807 |
2019-11-27 | 17.18 | 17.38 | 17.08 | 17.28 | 41483 |
2019-11-29 | 17.28 | 17.38 | 17.15 | 17.38 | 26444 |
2019-12-02 | 17.38 | 17.38 | 17.13 | 17.33 | 52759 |
2019-12-03 | 17.11 | 17.33 | 17.10 | 17.12 | 84386 |
2019-12-04 | 17.17 | 17.36 | 17.14 | 17.25 | 52221 |
2019-12-05 | 17.36 | 17.38 | 17.08 | 17.18 | 53163 |
2019-12-06 | 17.24 | 17.36 | 17.05 | 17.24 | 98703 |
2019-12-09 | 17.24 | 17.38 | 17.24 | 17.38 | 71312 |
2019-12-10 | 17.37 | 17.64 | 17.37 | 17.57 | 104469 |
2019-12-11 | 17.64 | 17.80 | 17.55 | 17.64 | 122968 |
2019-12-12 | 17.51 | 17.75 | 17.36 | 17.50 | 160469 |
2019-12-13 | 17.52 | 17.54 | 17.41 | 17.46 | 179714 |
2019-12-16 | 17.50 | 17.94 | 17.40 | 17.77 | 133288 |
2019-12-17 | 17.77 | 18.69 | 17.72 | 18.53 | 119820 |
2019-12-18 | 18.75 | 19.16 | 18.51 | 19.14 | 106651 |
2019-12-19 | 19.12 | 19.15 | 18.84 | 18.90 | 95822 |
2019-12-20 | 18.89 | 19.23 | 18.70 | 18.98 | 108905 |
2019-12-23 | 18.94 | 19.55 | 18.79 | 19.47 | 122314 |
2019-12-24 | 19.55 | 19.98 | 19.09 | 19.30 | 116755 |
2019-12-26 | 19.32 | 19.85 | 19.19 | 19.53 | 111288 |
2019-12-27 | 19.59 | 19.63 | 19.27 | 19.38 | 55008 |
2019-12-30 | 19.40 | 19.77 | 19.34 | 19.46 | 52836 |
2019-12-31 | 19.40 | 19.62 | 19.29 | 19.51 | 100122 |
2020-01-02 | 19.56 | 19.74 | 19.37 | 19.65 | 63696 |
2020-01-03 | 19.79 | 19.89 | 19.54 | 19.65 | 113206 |
2020-01-06 | 19.73 | 20.06 | 19.64 | 19.90 | 103814 |
2020-01-07 | 19.90 | 19.99 | 19.63 | 19.86 | 51188 |
2020-01-08 | 19.85 | 20.00 | 19.59 | 19.85 | 69574 |
2020-01-09 | 19.89 | 19.98 | 19.61 | 19.85 | 61273 |
2020-01-10 | 19.78 | 19.96 | 19.75 | 19.81 | 25645 |
2020-01-13 | 19.79 | 19.90 | 19.65 | 19.76 | 32381 |
2020-01-14 | 19.73 | 20.85 | 19.73 | 20.73 | 117811 |
2020-01-15 | 20.82 | 21.15 | 20.69 | 21.12 | 167601 |
2020-01-16 | 21.15 | 21.42 | 20.83 | 20.85 | 79198 |
2020-01-17 | 20.87 | 21.03 | 20.38 | 20.60 | 35339 |
2020-01-21 | 20.60 | 21.46 | 20.21 | 20.59 | 93871 |
2020-01-22 | 20.71 | 20.92 | 20.22 | 20.30 | 47967 |
2020-01-23 | 20.26 | 20.29 | 17.02 | 17.46 | 496012 |
2020-01-24 | 17.98 | 17.98 | 17.03 | 17.33 | 205736 |
2020-01-27 | 17.25 | 17.30 | 16.17 | 17.17 | 165233 |
2020-01-28 | 17.30 | 17.39 | 17.04 | 17.27 | 69283 |
2020-01-29 | 17.32 | 17.50 | 16.78 | 16.94 | 153096 |
2020-01-30 | 16.92 | 17.22 | 16.82 | 16.93 | 123757 |
2020-01-31 | 16.58 | 16.70 | 16.20 | 16.29 | 72144 |
2020-02-03 | 16.31 | 16.36 | 15.82 | 16.10 | 125261 |
2020-02-04 | 16.33 | 16.49 | 16.17 | 16.38 | 48828 |
2020-02-05 | 16.44 | 16.85 | 16.40 | 16.71 | 85943 |
2020-02-06 | 16.70 | 16.88 | 16.53 | 16.88 | 44756 |
2020-02-07 | 16.83 | 16.83 | 16.37 | 16.46 | 68103 |
2020-02-10 | 16.38 | 16.38 | 15.80 | 15.90 | 140811 |
2020-02-11 | 15.91 | 16.18 | 15.80 | 15.83 | 93797 |
2020-02-12 | 15.90 | 16.29 | 15.83 | 16.11 | 40894 |
2020-02-13 | 16.09 | 16.14 | 15.12 | 15.81 | 255778 |
2020-02-14 | 15.78 | 16.05 | 15.58 | 15.92 | 74986 |
2020-02-18 | 16.10 | 16.30 | 15.79 | 16.02 | 67600 |
2020-02-19 | 16.09 | 16.32 | 15.99 | 16.11 | 53484 |
2020-02-20 | 16.03 | 16.25 | 15.92 | 15.98 | 50631 |
2020-02-21 | 15.87 | 16.29 | 15.76 | 16.23 | 44900 |
2020-02-24 | 15.93 | 16.04 | 15.51 | 15.51 | 115562 |
2020-02-25 | 15.65 | 15.65 | 15.01 | 15.26 | 125791 |
2020-02-26 | 14.92 | 15.58 | 14.92 | 15.05 | 63177 |
2020-02-27 | 15.01 | 15.34 | 14.32 | 15.32 | 251390 |
2020-02-28 | 14.69 | 15.27 | 14.65 | 15.26 | 121708 |
2020-03-02 | 15.28 | 15.28 | 14.75 | 14.98 | 86843 |
2020-03-03 | 14.96 | 15.24 | 14.75 | 14.76 | 123362 |
2020-03-04 | 14.75 | 14.90 | 14.51 | 14.59 | 135511 |
2020-03-05 | 14.50 | 14.75 | 13.82 | 13.99 | 211281 |
2020-03-06 | 13.91 | 13.94 | 13.20 | 13.76 | 257692 |
2020-03-09 | 11.80 | 13.05 | 11.00 | 12.38 | 336526 |
2020-03-10 | 12.60 | 12.70 | 11.35 | 12.24 | 212753 |
2020-03-11 | 12.02 | 12.08 | 11.14 | 11.69 | 366811 |
2020-03-12 | 11.00 | 11.53 | 10.33 | 10.67 | 172883 |
2020-03-13 | 11.00 | 12.00 | 10.70 | 11.41 | 123034 |
2020-03-16 | 11.14 | 11.58 | 10.52 | 11.08 | 140983 |
2020-03-17 | 11.23 | 11.72 | 10.75 | 10.92 | 102902 |
2020-03-18 | 10.75 | 11.44 | 9.50 | 10.00 | 186682 |
2020-03-19 | 9.96 | 10.75 | 9.79 | 10.39 | 128805 |
2020-03-20 | 10.49 | 10.62 | 8.71 | 9.56 | 180669 |
2020-03-23 | 9.49 | 9.56 | 9.00 | 9.12 | 146293 |
2020-03-24 | 9.42 | 9.74 | 9.26 | 9.56 | 123647 |
2020-03-25 | 9.73 | 10.24 | 9.51 | 9.82 | 123878 |
2020-03-26 | 9.84 | 10.23 | 9.01 | 9.43 | 201977 |
2020-03-27 | 9.49 | 9.49 | 9.00 | 9.09 | 87465 |
2020-03-30 | 9.08 | 9.18 | 8.52 | 9.01 | 216017 |
2020-03-31 | 9.02 | 9.60 | 8.77 | 9.31 | 107974 |
2020-04-01 | 9.01 | 9.20 | 8.64 | 8.93 | 68304 |
2020-04-02 | 8.90 | 9.96 | 8.90 | 9.35 | 91482 |
2020-04-03 | 9.49 | 9.85 | 9.08 | 9.38 | 44213 |
2020-04-06 | 9.59 | 9.84 | 9.40 | 9.84 | 86277 |
2020-04-07 | 9.85 | 10.61 | 9.80 | 10.49 | 71582 |
2020-04-08 | 10.59 | 11.31 | 10.44 | 11.04 | 61474 |
2020-04-09 | 11.36 | 11.58 | 10.47 | 11.04 | 101113 |
2020-04-13 | 11.36 | 11.58 | 10.54 | 10.80 | 155430 |
2020-04-14 | 11.00 | 11.49 | 10.91 | 11.36 | 107017 |
2020-04-15 | 11.34 | 11.37 | 10.50 | 10.56 | 91291 |
2020-04-16 | 10.60 | 10.75 | 10.06 | 10.30 | 62506 |
2020-04-17 | 10.07 | 10.77 | 10.07 | 10.44 | 101645 |
2020-04-20 | 10.40 | 10.50 | 9.05 | 10.33 | 213477 |
2020-04-21 | 10.13 | 10.55 | 9.95 | 10.45 | 42701 |
2020-04-22 | 10.65 | 11.12 | 10.57 | 10.96 | 58120 |
2020-04-23 | 11.04 | 11.67 | 10.70 | 11.48 | 182391 |
2020-04-24 | 11.72 | 11.97 | 11.41 | 11.71 | 96807 |
2020-04-27 | 11.51 | 11.64 | 10.59 | 11.45 | 112429 |
2020-04-28 | 11.45 | 11.99 | 11.37 | 11.90 | 62162 |
2020-04-29 | 11.90 | 12.48 | 11.90 | 12.15 | 134755 |
2020-04-30 | 12.25 | 12.83 | 12.09 | 12.40 | 220596 |
2020-05-01 | 11.97 | 11.97 | 10.67 | 11.07 | 137455 |
2020-05-04 | 11.07 | 11.76 | 10.85 | 11.45 | 110115 |
2020-05-05 | 11.55 | 11.85 | 11.02 | 11.43 | 115963 |
2020-05-06 | 11.35 | 11.35 | 10.92 | 10.98 | 42527 |
2020-05-07 | 11.20 | 11.33 | 10.98 | 11.14 | 40234 |
2020-05-08 | 11.39 | 11.39 | 10.69 | 11.26 | 47433 |
2020-05-11 | 11.07 | 11.25 | 10.86 | 11.18 | 50257 |
2020-05-12 | 11.18 | 11.80 | 11.05 | 11.27 | 231478 |
2020-05-13 | 11.27 | 11.44 | 10.53 | 10.65 | 156614 |
2020-05-14 | 10.71 | 10.94 | 10.05 | 10.27 | 103534 |
2020-05-15 | 10.34 | 10.80 | 10.27 | 10.63 | 117908 |
2020-05-18 | 10.79 | 11.40 | 10.79 | 11.38 | 119966 |
2020-05-19 | 11.26 | 12.13 | 11.11 | 11.80 | 117918 |
2020-05-20 | 11.93 | 12.12 | 11.92 | 11.92 | 38344 |
2020-05-21 | 11.89 | 12.07 | 11.38 | 11.72 | 43968 |
2020-05-22 | 11.67 | 11.68 | 11.35 | 11.59 | 41383 |
2020-05-26 | 11.78 | 12.10 | 11.78 | 11.97 | 71794 |
2020-05-27 | 12.17 | 12.45 | 11.92 | 12.22 | 78849 |
2020-05-28 | 12.17 | 12.22 | 11.81 | 11.88 | 37488 |
2020-05-29 | 12.00 | 12.00 | 11.57 | 11.67 | 35550 |
2020-06-01 | 11.56 | 11.90 | 11.50 | 11.60 | 43387 |
2020-06-02 | 11.59 | 11.97 | 11.56 | 11.83 | 71244 |
2020-06-03 | 11.85 | 12.22 | 11.54 | 12.02 | 67667 |
2020-06-04 | 12.06 | 12.20 | 12.00 | 12.06 | 36009 |
2020-06-05 | 12.49 | 13.23 | 12.39 | 13.04 | 105419 |
2020-06-08 | 13.49 | 13.66 | 13.25 | 13.64 | 78720 |
2020-06-09 | 13.36 | 13.70 | 13.04 | 13.50 | 192238 |
2020-06-10 | 13.55 | 13.55 | 12.77 | 13.00 | 93385 |
2020-06-11 | 12.51 | 12.77 | 11.52 | 11.53 | 79123 |
2020-06-12 | 12.23 | 12.30 | 11.47 | 11.70 | 74430 |
2020-06-15 | 11.37 | 11.75 | 10.85 | 11.60 | 92656 |
2020-06-16 | 12.00 | 12.05 | 11.35 | 11.61 | 79967 |
2020-06-17 | 11.65 | 11.72 | 11.01 | 11.08 | 102580 |
2020-06-18 | 11.06 | 11.36 | 11.00 | 11.17 | 62519 |
2020-06-19 | 11.43 | 11.51 | 11.11 | 11.45 | 467475 |
2020-06-22 | 11.34 | 11.55 | 11.21 | 11.41 | 79650 |
2020-06-23 | 11.54 | 12.00 | 11.52 | 11.70 | 127622 |
2020-06-24 | 11.67 | 11.67 | 11.17 | 11.37 | 108908 |
2020-06-25 | 11.28 | 11.60 | 11.21 | 11.36 | 48378 |
2020-06-26 | 11.37 | 11.70 | 11.25 | 11.56 | 85708 |
2020-06-29 | 11.64 | 11.88 | 11.53 | 11.63 | 57693 |
2020-06-30 | 11.65 | 12.96 | 11.59 | 12.78 | 120199 |
2020-07-01 | 12.96 | 12.97 | 12.10 | 12.12 | 45538 |
2020-07-02 | 12.29 | 12.44 | 11.96 | 11.96 | 24710 |
2020-07-06 | 12.22 | 12.28 | 11.74 | 11.90 | 22758 |
2020-07-07 | 12.48 | 12.48 | 11.43 | 11.52 | 55446 |
2020-07-08 | 11.44 | 11.69 | 11.22 | 11.54 | 49400 |
2020-07-09 | 11.53 | 11.60 | 11.16 | 11.34 | 48185 |
2020-07-10 | 11.30 | 11.42 | 11.18 | 11.30 | 38021 |
2020-07-13 | 11.30 | 11.46 | 11.22 | 11.33 | 89556 |
2020-07-14 | 11.33 | 11.53 | 11.28 | 11.40 | 27361 |
2020-07-15 | 11.58 | 11.78 | 11.40 | 11.69 | 64484 |
2020-07-16 | 11.59 | 11.83 | 11.31 | 11.43 | 66500 |
2020-07-17 | 11.62 | 11.70 | 11.33 | 11.36 | 40132 |
2020-07-20 | 11.25 | 11.45 | 11.08 | 11.08 | 64269 |
2020-07-21 | 11.23 | 11.47 | 11.12 | 11.35 | 94004 |
2020-07-22 | 11.30 | 11.39 | 11.10 | 11.30 | 30514 |
2020-07-23 | 11.34 | 11.37 | 10.94 | 11.15 | 129210 |
2020-07-24 | 11.07 | 11.33 | 11.07 | 11.26 | 24382 |
2020-07-27 | 11.26 | 11.50 | 11.07 | 11.33 | 63603 |
2020-07-28 | 11.39 | 11.46 | 11.08 | 11.09 | 46407 |
2020-07-29 | 11.08 | 11.37 | 11.06 | 11.30 | 94470 |
2020-07-30 | 11.25 | 11.44 | 11.07 | 11.32 | 89346 |
2020-07-31 | 11.13 | 11.25 | 10.73 | 10.90 | 73900 |
2020-08-03 | 10.90 | 11.09 | 10.76 | 10.98 | 73751 |
2020-08-04 | 10.98 | 11.32 | 10.95 | 11.18 | 88352 |
2020-08-05 | 11.25 | 11.46 | 11.08 | 11.26 | 140418 |
2020-08-06 | 11.31 | 11.44 | 11.23 | 11.38 | 43432 |
2020-08-07 | 11.40 | 11.47 | 11.32 | 11.40 | 49170 |
2020-08-10 | 11.48 | 11.80 | 11.44 | 11.72 | 60210 |
2020-08-11 | 11.93 | 12.14 | 11.78 | 11.88 | 92589 |
2020-08-12 | 11.97 | 11.99 | 11.67 | 11.82 | 58452 |
2020-08-13 | 11.94 | 11.99 | 11.76 | 11.85 | 56849 |
2020-08-14 | 11.85 | 12.17 | 11.84 | 11.97 | 64098 |
2020-08-17 | 11.95 | 12.21 | 11.90 | 12.21 | 58959 |
2020-08-18 | 12.02 | 12.25 | 11.86 | 12.01 | 53946 |
2020-08-19 | 12.00 | 12.03 | 11.76 | 11.79 | 43846 |
2020-08-20 | 11.82 | 11.82 | 11.56 | 11.61 | 43441 |
2020-08-21 | 11.58 | 11.60 | 11.36 | 11.49 | 100963 |
2020-08-24 | 11.43 | 11.99 | 11.41 | 11.60 | 59753 |
2020-08-25 | 11.64 | 11.78 | 11.55 | 11.72 | 53316 |
2020-08-26 | 11.74 | 11.77 | 11.25 | 11.44 | 69880 |
2020-08-27 | 11.46 | 11.50 | 11.30 | 11.48 | 50128 |
2020-08-28 | 11.50 | 11.63 | 11.27 | 11.59 | 43590 |
2020-08-31 | 11.66 | 11.66 | 11.31 | 11.47 | 46503 |
2020-09-01 | 11.47 | 11.55 | 11.17 | 11.30 | 114458 |
2020-09-02 | 11.35 | 11.35 | 10.88 | 10.92 | 150350 |
2020-09-03 | 10.90 | 11.06 | 10.58 | 10.64 | 147745 |
2020-09-04 | 10.72 | 10.85 | 10.53 | 10.63 | 114806 |
2020-09-08 | 10.47 | 10.59 | 10.40 | 10.46 | 75738 |
2020-09-09 | 10.53 | 10.66 | 10.43 | 10.57 | 39811 |
2020-09-10 | 10.59 | 10.67 | 10.42 | 10.45 | 35027 |
2020-09-11 | 10.45 | 10.52 | 10.33 | 10.40 | 43336 |
2020-09-14 | 10.48 | 10.61 | 10.33 | 10.42 | 50049 |
2020-09-15 | 10.46 | 10.65 | 10.40 | 10.46 | 47181 |
2020-09-16 | 10.46 | 10.67 | 10.39 | 10.51 | 70641 |
2020-09-17 | 10.46 | 10.57 | 10.40 | 10.50 | 26006 |
2020-09-18 | 10.50 | 10.74 | 10.45 | 10.63 | 74703 |
2020-09-21 | 10.52 | 10.57 | 10.16 | 10.19 | 59104 |
2020-09-22 | 10.18 | 10.29 | 10.10 | 10.26 | 60162 |
2020-09-23 | 10.23 | 10.34 | 10.07 | 10.07 | 40691 |
2020-09-24 | 10.13 | 10.45 | 10.13 | 10.30 | 36348 |
2020-09-25 | 10.29 | 10.39 | 9.90 | 10.15 | 93084 |
2020-09-28 | 10.19 | 10.50 | 10.08 | 10.42 | 52859 |
2020-09-29 | 10.46 | 10.57 | 10.24 | 10.50 | 41188 |
2020-09-30 | 10.38 | 10.51 | 10.15 | 10.33 | 47190 |
2020-10-01 | 10.32 | 10.49 | 10.08 | 10.31 | 47629 |
2020-10-02 | 10.25 | 10.55 | 10.15 | 10.32 | 49914 |
2020-10-05 | 10.47 | 10.84 | 10.45 | 10.54 | 34736 |
2020-10-06 | 10.71 | 10.71 | 10.21 | 10.28 | 53740 |
2020-10-07 | 10.21 | 10.36 | 10.13 | 10.30 | 53154 |
2020-10-08 | 10.31 | 10.58 | 10.31 | 10.46 | 83051 |
2020-10-09 | 10.50 | 10.53 | 10.30 | 10.39 | 54246 |
2020-10-12 | 10.40 | 10.55 | 10.40 | 10.44 | 46398 |
2020-10-13 | 10.44 | 10.54 | 10.09 | 10.10 | 86926 |
2020-10-14 | 10.41 | 10.45 | 10.12 | 10.13 | 39518 |
2020-10-15 | 10.13 | 10.44 | 10.05 | 10.39 | 89813 |
2020-10-16 | 10.40 | 10.50 | 10.25 | 10.32 | 30192 |
2020-10-19 | 10.32 | 10.36 | 10.18 | 10.19 | 20748 |
2020-10-20 | 10.25 | 10.50 | 10.18 | 10.42 | 68045 |
2020-10-21 | 10.47 | 10.49 | 10.23 | 10.30 | 37326 |
2020-10-22 | 10.36 | 10.78 | 10.20 | 10.66 | 147142 |
2020-10-23 | 10.70 | 10.72 | 10.37 | 10.48 | 107037 |
2020-10-26 | 10.44 | 10.52 | 10.30 | 10.41 | 58823 |
2020-10-27 | 10.48 | 10.54 | 10.30 | 10.32 | 48687 |
2020-10-28 | 10.32 | 10.54 | 10.11 | 10.24 | 115830 |
2020-10-29 | 10.24 | 10.43 | 10.20 | 10.35 | 77035 |
2020-10-30 | 10.01 | 10.18 | 9.93 | 10.06 | 56392 |
2020-11-02 | 9.96 | 10.08 | 9.91 | 9.99 | 76708 |
2020-11-03 | 10.06 | 10.16 | 9.95 | 9.99 | 31881 |
2020-11-04 | 9.99 | 10.23 | 9.95 | 10.12 | 129123 |
2020-11-05 | 10.16 | 10.30 | 10.04 | 10.11 | 71289 |
2020-11-06 | 10.09 | 10.18 | 10.00 | 10.01 | 39252 |
2020-11-09 | 10.47 | 10.50 | 10.08 | 10.10 | 158054 |
2020-11-10 | 10.22 | 10.53 | 10.09 | 10.40 | 133025 |
2020-11-11 | 10.65 | 10.65 | 10.29 | 10.64 | 132545 |
2020-11-12 | 10.77 | 10.77 | 10.33 | 10.46 | 90949 |
2020-11-13 | 10.47 | 10.60 | 10.33 | 10.53 | 82306 |
2020-11-16 | 10.72 | 11.10 | 10.27 | 11.08 | 298091 |
2020-11-17 | 11.00 | 11.13 | 10.51 | 11.07 | 105410 |
2020-11-18 | 11.06 | 11.15 | 10.72 | 10.78 | 139494 |
2020-11-19 | 10.82 | 10.88 | 10.29 | 10.72 | 104843 |
2020-11-20 | 10.71 | 10.78 | 10.67 | 10.74 | 60854 |
2020-11-23 | 10.80 | 10.80 | 10.40 | 10.59 | 147243 |
2020-11-24 | 10.68 | 11.50 | 10.32 | 11.49 | 206907 |
2020-11-25 | 11.45 | 11.59 | 11.35 | 11.38 | 58294 |
2020-11-27 | 11.40 | 11.75 | 11.35 | 11.75 | 71380 |
2020-11-30 | 11.66 | 11.70 | 10.98 | 10.99 | 89384 |
2020-12-01 | 11.14 | 11.15 | 10.76 | 10.78 | 74368 |
2020-12-02 | 10.79 | 11.51 | 10.79 | 11.06 | 104253 |
2020-12-03 | 11.16 | 11.32 | 11.08 | 11.14 | 105165 |
2020-12-04 | 11.33 | 11.90 | 11.24 | 11.87 | 137174 |
2020-12-07 | 11.75 | 11.84 | 11.27 | 11.28 | 72552 |
2020-12-08 | 11.38 | 11.61 | 11.29 | 11.30 | 61960 |
2020-12-09 | 11.49 | 11.54 | 11.12 | 11.40 | 46874 |
2020-12-10 | 11.36 | 11.98 | 11.36 | 11.85 | 57773 |
2020-12-11 | 11.61 | 11.73 | 11.59 | 11.66 | 45322 |
2020-12-14 | 11.78 | 11.85 | 11.35 | 11.40 | 55450 |
2020-12-15 | 11.40 | 11.93 | 11.25 | 11.82 | 146355 |
2020-12-16 | 11.87 | 11.87 | 11.41 | 11.71 | 29904 |
2020-12-17 | 11.70 | 11.75 | 11.52 | 11.74 | 63380 |
2020-12-18 | 11.83 | 12.10 | 11.69 | 11.84 | 55464 |
2020-12-21 | 11.71 | 11.79 | 11.34 | 11.50 | 112411 |
2020-12-22 | 11.42 | 11.49 | 11.20 | 11.29 | 38373 |
2020-12-23 | 11.22 | 11.53 | 11.20 | 11.46 | 35536 |
2020-12-24 | 11.49 | 11.57 | 11.30 | 11.43 | 8689 |
2020-12-28 | 11.31 | 11.51 | 10.95 | 11.06 | 131626 |
2020-12-29 | 11.05 | 11.25 | 10.77 | 11.00 | 140467 |
2020-12-30 | 11.11 | 11.37 | 10.96 | 11.05 | 108412 |
2020-12-31 | 11.05 | 11.25 | 10.91 | 10.91 | 289907 |
2021-01-04 | 11.06 | 11.30 | 10.96 | 11.13 | 45757 |
2021-01-05 | 11.24 | 11.78 | 11.24 | 11.65 | 70158 |
2021-01-06 | 11.60 | 12.00 | 11.50 | 11.83 | 83925 |
2021-01-07 | 11.97 | 12.15 | 11.85 | 11.93 | 65426 |
2021-01-08 | 11.96 | 12.16 | 11.95 | 11.97 | 73038 |
2021-01-11 | 12.02 | 12.34 | 12.02 | 12.16 | 44810 |
2021-01-12 | 12.20 | 12.93 | 12.20 | 12.91 | 91672 |
2021-01-13 | 12.94 | 13.09 | 12.73 | 13.06 | 59719 |
2021-01-14 | 13.06 | 13.29 | 12.96 | 13.19 | 86562 |
2021-01-15 | 13.10 | 13.23 | 12.87 | 12.89 | 83836 |
2021-01-19 | 12.83 | 13.41 | 12.83 | 13.17 | 79471 |
2021-01-20 | 13.15 | 13.28 | 12.95 | 13.07 | 66150 |
2021-01-21 | 13.07 | 13.07 | 12.48 | 12.79 | 106551 |
2021-01-22 | 12.74 | 12.74 | 12.35 | 12.42 | 108402 |
2021-01-25 | 12.46 | 12.62 | 12.30 | 12.60 | 48646 |
2021-01-26 | 12.82 | 12.90 | 12.55 | 12.74 | 74457 |
2021-01-27 | 12.62 | 12.84 | 12.41 | 12.57 | 60885 |
2021-01-28 | 12.77 | 12.77 | 12.36 | 12.62 | 102737 |
2021-01-29 | 12.35 | 12.49 | 11.95 | 12.05 | 51962 |
2021-02-01 | 12.28 | 12.58 | 12.05 | 12.55 | 81019 |
2021-02-02 | 12.64 | 12.84 | 12.26 | 12.73 | 104794 |
2021-02-03 | 12.60 | 13.03 | 12.60 | 12.95 | 79077 |
2021-02-04 | 12.90 | 13.06 | 12.79 | 13.04 | 43625 |
2021-02-05 | 12.99 | 13.12 | 12.76 | 12.91 | 70255 |
2021-02-08 | 12.95 | 13.61 | 12.95 | 13.54 | 83547 |
2021-02-09 | 13.86 | 13.86 | 12.92 | 13.02 | 181621 |
2021-02-10 | 13.22 | 13.63 | 13.15 | 13.61 | 76740 |
2021-02-11 | 13.77 | 13.96 | 13.50 | 13.75 | 82363 |
2021-02-12 | 13.64 | 13.99 | 13.63 | 13.89 | 42706 |
2021-02-16 | 14.00 | 14.38 | 13.95 | 14.29 | 96497 |
2021-02-17 | 14.40 | 14.40 | 13.81 | 14.16 | 62156 |
2021-02-18 | 13.96 | 14.11 | 13.76 | 13.85 | 39263 |
2021-02-19 | 13.83 | 14.14 | 13.79 | 14.05 | 52520 |
2021-02-22 | 14.04 | 14.85 | 13.97 | 14.56 | 105155 |
2021-02-23 | 14.54 | 14.54 | 13.85 | 14.13 | 115639 |
2021-02-24 | 14.10 | 14.97 | 14.10 | 14.80 | 66878 |
2021-02-25 | 14.94 | 15.15 | 14.45 | 14.77 | 82487 |
2021-02-26 | 14.59 | 14.71 | 14.03 | 14.45 | 45693 |
2021-03-01 | 14.98 | 14.98 | 14.42 | 14.55 | 28750 |
2021-03-02 | 14.55 | 14.75 | 14.21 | 14.65 | 43442 |
2021-03-03 | 14.61 | 15.04 | 14.57 | 14.61 | 56809 |
2021-03-04 | 14.65 | 14.95 | 14.27 | 14.59 | 67880 |
2021-03-05 | 15.00 | 15.10 | 14.35 | 14.89 | 73544 |
2021-03-08 | 15.02 | 15.02 | 14.25 | 14.58 | 79969 |
2021-03-09 | 14.54 | 14.92 | 14.26 | 14.50 | 55107 |
2021-03-10 | 14.50 | 15.02 | 14.27 | 14.88 | 72919 |
2021-03-11 | 14.86 | 14.87 | 14.57 | 14.66 | 65284 |
2021-03-12 | 14.66 | 14.99 | 14.45 | 14.73 | 52726 |
2021-03-15 | 14.73 | 14.87 | 14.49 | 14.60 | 28039 |
2021-03-16 | 14.47 | 14.47 | 14.06 | 14.16 | 51147 |
2021-03-17 | 14.22 | 14.41 | 13.89 | 14.25 | 24138 |
2021-03-18 | 14.25 | 14.25 | 13.85 | 13.94 | 35831 |
2021-03-19 | 14.05 | 14.05 | 13.79 | 13.98 | 65997 |
2021-03-22 | 13.98 | 14.05 | 13.79 | 13.89 | 27893 |
2021-03-23 | 13.76 | 13.88 | 13.53 | 13.79 | 81511 |
2021-03-24 | 13.91 | 14.18 | 13.67 | 13.93 | 27638 |
2021-03-25 | 13.90 | 13.95 | 13.54 | 13.90 | 24533 |
2021-03-26 | 14.05 | 14.05 | 13.81 | 14.00 | 22222 |
2021-03-29 | 14.01 | 14.17 | 13.70 | 13.85 | 25935 |
2021-03-30 | 14.09 | 14.13 | 13.54 | 13.67 | 36715 |
2021-03-31 | 13.69 | 13.97 | 13.51 | 13.66 | 88973 |
2021-04-01 | 13.81 | 14.29 | 13.72 | 14.19 | 33882 |
2021-04-05 | 14.04 | 14.19 | 13.90 | 13.99 | 22394 |
2021-04-06 | 14.09 | 14.31 | 13.91 | 13.91 | 23210 |
2021-04-07 | 14.03 | 14.27 | 13.93 | 14.25 | 27645 |
2021-04-08 | 14.24 | 14.24 | 14.01 | 14.12 | 17005 |
2021-04-09 | 14.17 | 14.25 | 13.95 | 13.96 | 45478 |
2021-04-12 | 13.96 | 14.14 | 13.91 | 14.06 | 47923 |
2021-04-13 | 14.00 | 14.14 | 13.79 | 14.09 | 59820 |
2021-04-14 | 14.06 | 14.39 | 13.95 | 14.23 | 110970 |
2021-04-15 | 14.32 | 14.40 | 14.13 | 14.33 | 44018 |
2021-04-16 | 14.34 | 14.40 | 14.17 | 14.34 | 32543 |
2021-04-19 | 14.25 | 14.46 | 14.03 | 14.38 | 83876 |
2021-04-20 | 14.32 | 14.32 | 14.03 | 14.21 | 68173 |
2021-04-21 | 14.12 | 14.25 | 13.75 | 13.89 | 162747 |
2021-04-22 | 14.08 | 14.41 | 13.95 | 14.38 | 97915 |
2021-04-23 | 14.40 | 14.80 | 14.37 | 14.62 | 55256 |
2021-04-26 | 14.79 | 14.99 | 14.65 | 14.75 | 87893 |
2021-04-27 | 14.86 | 15.21 | 14.82 | 15.20 | 93267 |
2021-04-28 | 15.34 | 15.56 | 15.00 | 15.45 | 94723 |
2021-04-29 | 15.45 | 15.54 | 15.25 | 15.44 | 124049 |
2021-04-30 | 14.57 | 15.12 | 14.55 | 14.56 | 79181 |
2021-05-03 | 14.56 | 15.00 | 14.51 | 14.90 | 57604 |
2021-05-04 | 14.77 | 14.95 | 14.55 | 14.77 | 53297 |
2021-05-05 | 14.85 | 15.15 | 14.65 | 15.15 | 46596 |
2021-05-06 | 15.15 | 15.20 | 14.72 | 15.12 | 45495 |
2021-05-07 | 15.05 | 15.47 | 15.01 | 15.07 | 61770 |
2021-05-10 | 15.11 | 15.44 | 15.01 | 15.01 | 47062 |
2021-05-11 | 14.89 | 15.29 | 14.86 | 14.91 | 52815 |
2021-05-12 | 14.91 | 15.44 | 14.91 | 14.92 | 52926 |
2021-05-13 | 14.93 | 15.40 | 14.61 | 14.68 | 108437 |
2021-05-14 | 14.68 | 15.23 | 14.68 | 15.01 | 47341 |
2021-05-17 | 15.14 | 15.36 | 15.14 | 15.19 | 48045 |
2021-05-18 | 15.32 | 15.32 | 15.03 | 15.03 | 31987 |
2021-05-19 | 14.89 | 14.99 | 14.63 | 14.67 | 47352 |
2021-05-20 | 14.67 | 14.91 | 14.58 | 14.66 | 36690 |
2021-05-21 | 14.76 | 15.10 | 14.75 | 14.98 | 46249 |
2021-05-24 | 15.05 | 15.25 | 14.85 | 15.22 | 41286 |
2021-05-25 | 15.24 | 15.34 | 15.02 | 15.10 | 78523 |
2021-05-26 | 15.06 | 15.29 | 15.01 | 15.16 | 26396 |
2021-05-27 | 15.22 | 15.28 | 15.17 | 15.17 | 18702 |
2021-05-28 | 15.34 | 15.40 | 15.20 | 15.20 | 31600 |
2021-06-01 | 15.25 | 15.98 | 15.25 | 15.93 | 96271 |
2021-06-02 | 16.00 | 16.10 | 15.75 | 15.81 | 36946 |
2021-06-03 | 15.76 | 15.89 | 15.57 | 15.60 | 32399 |
2021-06-04 | 15.65 | 15.75 | 15.31 | 15.45 | 45637 |
2021-06-07 | 15.53 | 15.53 | 15.29 | 15.37 | 28474 |
2021-06-08 | 15.31 | 15.53 | 15.28 | 15.37 | 46692 |
2021-06-09 | 15.53 | 15.57 | 15.28 | 15.32 | 62564 |
2021-06-10 | 15.48 | 15.67 | 15.35 | 15.46 | 52153 |
2021-06-11 | 15.50 | 15.85 | 15.50 | 15.83 | 114828 |
2021-06-14 | 15.93 | 16.88 | 15.85 | 16.76 | 131089 |
2021-06-15 | 16.90 | 17.74 | 16.70 | 17.72 | 91556 |
2021-06-16 | 17.70 | 17.70 | 17.19 | 17.19 | 106438 |
2021-06-17 | 16.85 | 17.17 | 15.82 | 15.97 | 196746 |
2021-06-18 | 15.95 | 16.74 | 15.74 | 16.32 | 386252 |
2021-06-21 | 16.38 | 17.00 | 16.28 | 16.86 | 152603 |
2021-06-22 | 16.90 | 16.90 | 16.40 | 16.53 | 34530 |
2021-06-23 | 16.52 | 16.74 | 16.51 | 16.55 | 23185 |
2021-06-24 | 16.63 | 16.93 | 16.55 | 16.81 | 46161 |
2021-06-25 | 16.87 | 17.09 | 16.87 | 17.00 | 56101 |
2021-06-28 | 17.07 | 17.08 | 16.19 | 16.25 | 46660 |
2021-06-29 | 16.30 | 16.82 | 16.01 | 16.60 | 69826 |
2021-06-30 | 16.75 | 17.24 | 16.65 | 16.85 | 72463 |
2021-07-01 | 16.99 | 17.31 | 16.80 | 16.99 | 43457 |
2021-07-02 | 17.01 | 17.30 | 17.01 | 17.23 | 39436 |
2021-07-06 | 17.23 | 17.23 | 16.81 | 17.05 | 39548 |
2021-07-07 | 17.01 | 17.01 | 16.60 | 16.67 | 37458 |
2021-07-08 | 16.58 | 16.78 | 16.12 | 16.19 | 49032 |
2021-07-09 | 16.43 | 16.68 | 16.26 | 16.59 | 29176 |
2021-07-12 | 16.58 | 17.09 | 16.51 | 17.02 | 43033 |
2021-07-13 | 16.86 | 17.05 | 16.69 | 16.80 | 16304 |
2021-07-14 | 16.82 | 17.12 | 16.70 | 17.04 | 50390 |
2021-07-15 | 16.93 | 17.16 | 16.55 | 16.66 | 13399 |
2021-07-16 | 16.83 | 16.83 | 16.34 | 16.52 | 29156 |
2021-07-19 | 16.18 | 16.21 | 15.50 | 15.70 | 87011 |
2021-07-20 | 15.75 | 16.39 | 15.55 | 16.16 | 84219 |
2021-07-21 | 16.23 | 16.62 | 16.19 | 16.61 | 29526 |
2021-07-22 | 16.64 | 16.74 | 16.39 | 16.67 | 20065 |
2021-07-23 | 16.86 | 16.86 | 16.26 | 16.60 | 20748 |
2021-07-26 | 17.12 | 17.60 | 17.00 | 17.42 | 107819 |
2021-07-27 | 17.43 | 17.48 | 16.60 | 17.25 | 34033 |
2021-07-28 | 17.50 | 17.50 | 16.73 | 17.34 | 58829 |
2021-07-29 | 17.62 | 17.67 | 17.01 | 17.52 | 84710 |
2021-07-30 | 16.67 | 16.79 | 16.25 | 16.57 | 71024 |
2021-08-02 | 16.55 | 16.88 | 16.20 | 16.27 | 33027 |
2021-08-03 | 16.00 | 16.40 | 16.00 | 16.20 | 40226 |
2021-08-04 | 16.00 | 16.20 | 15.90 | 15.91 | 48785 |
2021-08-05 | 16.05 | 16.19 | 15.97 | 16.07 | 28218 |
2021-08-06 | 16.18 | 16.37 | 16.00 | 16.03 | 56747 |
2021-08-09 | 15.98 | 16.36 | 15.78 | 15.87 | 68211 |
2021-08-10 | 15.99 | 16.52 | 15.88 | 16.19 | 45880 |
2021-08-11 | 16.21 | 16.47 | 15.82 | 16.38 | 44684 |
2021-08-12 | 16.59 | 16.89 | 16.33 | 16.48 | 40603 |
2021-08-13 | 16.00 | 16.45 | 15.98 | 16.26 | 69811 |
2021-08-16 | 16.27 | 16.45 | 16.11 | 16.11 | 26217 |
2021-08-17 | 16.06 | 16.41 | 16.06 | 16.13 | 29167 |
2021-08-18 | 16.25 | 16.31 | 15.83 | 15.90 | 45017 |
2021-08-19 | 15.82 | 16.20 | 15.50 | 15.96 | 69925 |
2021-08-20 | 16.00 | 16.20 | 15.88 | 15.98 | 30148 |
2021-08-23 | 16.35 | 16.35 | 16.01 | 16.08 | 37143 |
2021-08-24 | 16.10 | 16.27 | 15.92 | 16.16 | 34904 |
2021-08-25 | 16.13 | 16.32 | 16.00 | 16.12 | 36943 |
2021-08-26 | 16.12 | 16.12 | 15.68 | 15.81 | 29757 |
2021-08-27 | 15.83 | 16.42 | 15.83 | 16.25 | 19232 |
2021-08-30 | 16.64 | 16.85 | 16.50 | 16.55 | 105372 |
2021-08-31 | 16.61 | 16.80 | 16.57 | 16.60 | 34001 |
2021-09-01 | 16.82 | 16.82 | 16.63 | 16.71 | 30185 |
2021-09-02 | 16.68 | 16.86 | 16.56 | 16.56 | 49985 |
2021-09-03 | 16.79 | 17.15 | 16.55 | 16.65 | 147971 |
2021-09-07 | 17.31 | 17.32 | 16.87 | 17.27 | 123258 |
2021-09-08 | 17.34 | 17.40 | 16.83 | 16.99 | 53125 |
2021-09-09 | 16.83 | 17.36 | 16.83 | 17.07 | 36466 |
2021-09-10 | 17.14 | 17.37 | 16.98 | 17.11 | 139606 |
2021-09-13 | 17.16 | 17.30 | 16.82 | 16.98 | 66370 |
2021-09-14 | 16.99 | 17.11 | 16.71 | 16.91 | 71900 |
2021-09-15 | 17.00 | 17.40 | 16.95 | 17.19 | 78566 |
2021-09-16 | 17.16 | 17.58 | 17.11 | 17.45 | 48583 |
2021-09-17 | 17.37 | 17.54 | 17.15 | 17.22 | 179109 |
2021-09-20 | 17.02 | 17.50 | 17.01 | 17.20 | 66434 |
2021-09-21 | 17.13 | 17.20 | 17.01 | 17.02 | 33211 |
2021-09-22 | 17.22 | 17.50 | 17.21 | 17.26 | 59935 |
2021-09-23 | 17.42 | 18.05 | 17.41 | 17.80 | 178881 |
2021-09-24 | 18.02 | 18.23 | 17.90 | 18.00 | 197820 |
2021-09-27 | 18.17 | 18.71 | 18.11 | 18.56 | 120032 |
2021-09-28 | 18.70 | 19.00 | 18.25 | 18.82 | 106174 |
2021-09-29 | 18.94 | 19.00 | 18.75 | 18.99 | 48481 |
2021-09-30 | 18.99 | 19.17 | 18.71 | 19.17 | 46976 |
2021-10-01 | 19.27 | 19.70 | 19.11 | 19.41 | 92646 |
2021-10-04 | 19.69 | 20.19 | 19.43 | 20.09 | 89731 |
2021-10-05 | 20.25 | 20.80 | 20.12 | 20.62 | 98679 |
2021-10-06 | 20.26 | 20.48 | 20.08 | 20.32 | 73566 |
2021-10-07 | 20.25 | 20.29 | 20.10 | 20.22 | 64980 |
2021-10-08 | 20.29 | 20.71 | 20.15 | 20.62 | 67897 |
2021-10-11 | 20.74 | 20.89 | 20.50 | 20.50 | 71941 |
2021-10-12 | 20.44 | 20.66 | 20.17 | 20.17 | 49545 |
2021-10-13 | 20.05 | 20.24 | 19.85 | 20.06 | 82733 |
2021-10-14 | 20.16 | 20.45 | 19.95 | 20.07 | 71235 |
2021-10-15 | 20.30 | 20.38 | 19.58 | 19.67 | 70118 |
2021-10-18 | 19.67 | 19.98 | 19.67 | 19.75 | 43939 |
2021-10-19 | 19.86 | 20.25 | 19.38 | 19.96 | 93010 |
2021-10-20 | 20.09 | 20.48 | 20.02 | 20.40 | 64414 |
2021-10-21 | 20.49 | 20.61 | 20.11 | 20.33 | 106790 |
2021-10-22 | 20.52 | 20.65 | 20.10 | 20.15 | 114965 |
2021-10-25 | 20.21 | 20.64 | 20.21 | 20.30 | 90601 |
2021-10-26 | 20.37 | 20.63 | 20.22 | 20.29 | 119678 |
2021-10-27 | 20.18 | 20.48 | 20.15 | 20.33 | 59441 |
2021-10-28 | 20.41 | 20.49 | 20.00 | 20.37 | 106246 |
2021-10-29 | 19.58 | 19.69 | 19.12 | 19.15 | 103871 |
2021-11-01 | 19.21 | 19.68 | 19.17 | 19.25 | 57212 |
2021-11-02 | 19.25 | 19.38 | 19.22 | 19.25 | 40419 |
2021-11-03 | 19.19 | 19.34 | 19.03 | 19.10 | 63874 |
2021-11-04 | 19.11 | 19.31 | 19.09 | 19.24 | 50423 |
2021-11-05 | 19.32 | 19.44 | 19.13 | 19.21 | 50557 |
2021-11-08 | 19.32 | 19.58 | 19.11 | 19.19 | 41800 |
2021-11-09 | 19.11 | 19.54 | 19.03 | 19.52 | 55943 |
2021-11-10 | 19.55 | 20.24 | 18.78 | 18.95 | 128792 |
2021-11-11 | 19.00 | 19.53 | 18.95 | 19.10 | 60082 |
2021-11-12 | 18.95 | 19.13 | 18.81 | 18.83 | 27051 |
2021-11-15 | 18.80 | 19.26 | 18.51 | 18.84 | 80377 |
2021-11-16 | 18.87 | 19.09 | 18.67 | 18.67 | 44875 |
2021-11-17 | 18.70 | 18.98 | 17.96 | 17.96 | 65935 |
2021-11-18 | 18.00 | 18.33 | 17.67 | 18.08 | 92238 |
2021-11-19 | 18.03 | 18.43 | 17.61 | 17.82 | 90379 |
2021-11-22 | 17.82 | 18.15 | 17.70 | 18.06 | 36698 |
2021-11-23 | 18.20 | 18.83 | 17.95 | 18.36 | 43615 |
2021-11-24 | 18.61 | 18.88 | 18.32 | 18.77 | 51663 |
2021-11-26 | 18.47 | 18.50 | 17.80 | 18.33 | 58108 |
2021-11-29 | 18.63 | 18.67 | 18.01 | 18.10 | 70679 |
2021-11-30 | 18.07 | 18.23 | 17.59 | 17.79 | 88673 |
2021-12-01 | 17.89 | 18.00 | 17.10 | 17.37 | 74841 |
2021-12-02 | 17.49 | 17.75 | 17.16 | 17.58 | 45950 |
2021-12-03 | 17.54 | 17.75 | 17.35 | 17.69 | 41347 |
2021-12-06 | 17.75 | 18.00 | 17.60 | 17.95 | 129406 |
2021-12-07 | 18.21 | 18.78 | 18.21 | 18.58 | 20828 |
2021-12-08 | 18.49 | 18.77 | 18.39 | 18.44 | 56497 |
2021-12-09 | 18.36 | 18.55 | 18.00 | 18.14 | 30875 |
2021-12-10 | 18.16 | 18.64 | 17.95 | 18.06 | 36230 |
2021-12-13 | 18.96 | 19.30 | 18.63 | 19.20 | 164381 |
2021-12-14 | 19.28 | 19.81 | 18.67 | 19.01 | 170147 |
2021-12-15 | 19.09 | 19.54 | 18.84 | 19.45 | 103429 |
2021-12-16 | 19.58 | 20.08 | 19.29 | 19.90 | 65856 |
2021-12-17 | 19.77 | 20.07 | 18.89 | 19.39 | 380306 |
2021-12-20 | 19.75 | 19.75 | 18.75 | 18.92 | 43485 |
2021-12-21 | 18.83 | 19.21 | 18.70 | 18.95 | 39239 |
2021-12-22 | 18.92 | 19.00 | 18.57 | 18.72 | 35755 |
2021-12-23 | 18.70 | 18.90 | 18.65 | 18.73 | 37341 |
2021-12-27 | 18.91 | 19.59 | 18.91 | 19.43 | 37206 |
2021-12-28 | 19.48 | 19.85 | 19.32 | 19.65 | 51569 |
2021-12-29 | 19.67 | 19.88 | 19.42 | 19.66 | 32568 |
2021-12-30 | 19.72 | 19.79 | 19.47 | 19.62 | 35233 |
2021-12-31 | 19.65 | 19.84 | 19.50 | 19.79 | 36703 |
2022-01-03 | 19.80 | 20.82 | 19.80 | 20.58 | 90705 |
2022-01-04 | 20.68 | 21.28 | 20.50 | 21.06 | 91580 |
2022-01-05 | 21.30 | 21.59 | 20.34 | 20.74 | 55583 |
2022-01-06 | 21.05 | 21.05 | 20.50 | 20.86 | 28174 |
2022-01-07 | 20.86 | 21.45 | 20.85 | 21.25 | 50984 |
2022-01-10 | 21.21 | 21.44 | 20.50 | 21.28 | 41592 |
2022-01-11 | 21.44 | 22.31 | 21.24 | 22.20 | 61065 |
2022-01-12 | 22.30 | 22.56 | 22.15 | 22.37 | 44521 |
2022-01-13 | 22.18 | 22.57 | 21.84 | 22.28 | 47016 |
2022-01-14 | 22.17 | 22.42 | 22.00 | 22.28 | 30671 |
2022-01-18 | 22.50 | 22.73 | 22.08 | 22.63 | 56894 |
2022-01-19 | 22.86 | 22.86 | 21.95 | 22.00 | 75721 |
2022-01-20 | 21.98 | 22.78 | 21.84 | 22.35 | 78590 |
2022-01-21 | 22.34 | 22.58 | 21.99 | 22.14 | 68208 |
2022-01-24 | 22.01 | 22.31 | 21.41 | 22.05 | 104928 |
2022-01-25 | 22.00 | 23.00 | 21.76 | 22.94 | 92643 |
2022-01-26 | 23.00 | 23.97 | 23.00 | 23.50 | 140650 |
2022-01-27 | 23.76 | 24.00 | 23.25 | 23.39 | 127770 |
2022-01-28 | 22.69 | 23.30 | 22.22 | 22.81 | 120054 |
2022-01-31 | 22.62 | 22.86 | 22.40 | 22.40 | 37548 |
2022-02-01 | 22.23 | 23.00 | 21.95 | 23.00 | 69160 |
2022-02-02 | 23.23 | 23.76 | 22.72 | 23.60 | 100062 |
2022-02-03 | 23.60 | 23.99 | 23.48 | 23.89 | 74650 |
2022-02-04 | 23.91 | 24.14 | 23.50 | 23.79 | 62011 |
2022-02-07 | 23.91 | 24.39 | 23.47 | 24.11 | 66668 |
2022-02-08 | 24.00 | 24.00 | 22.76 | 22.98 | 75975 |
2022-02-09 | 23.38 | 23.38 | 22.75 | 23.06 | 39195 |
2022-02-10 | 23.19 | 23.38 | 22.77 | 22.83 | 51947 |
2022-02-11 | 23.03 | 23.89 | 22.98 | 22.99 | 151578 |
2022-02-14 | 23.00 | 23.88 | 22.75 | 23.05 | 54721 |
2022-02-15 | 22.96 | 23.16 | 22.25 | 22.38 | 73148 |
2022-02-16 | 22.20 | 23.03 | 22.09 | 22.14 | 55415 |
2022-02-17 | 22.17 | 22.83 | 22.12 | 22.12 | 17637 |
2022-02-18 | 22.10 | 22.87 | 21.83 | 21.96 | 52104 |
2022-02-22 | 22.82 | 22.82 | 21.30 | 21.68 | 98992 |
2022-02-23 | 22.00 | 22.22 | 21.53 | 21.53 | 61329 |
2022-02-24 | 22.56 | 22.56 | 21.74 | 22.30 | 163899 |
2022-02-25 | 22.44 | 23.18 | 22.31 | 22.87 | 66256 |
2022-02-28 | 23.20 | 23.77 | 22.96 | 23.54 | 124856 |
2022-03-01 | 23.81 | 24.00 | 23.60 | 23.71 | 115473 |
2022-03-02 | 23.90 | 24.03 | 23.80 | 23.85 | 99036 |
2022-03-03 | 23.55 | 23.89 | 23.00 | 23.76 | 85021 |
2022-03-04 | 23.97 | 24.73 | 23.40 | 23.50 | 144291 |
2022-03-07 | 23.87 | 24.23 | 23.30 | 23.95 | 109021 |
2022-03-08 | 24.24 | 24.72 | 23.71 | 24.61 | 203285 |
2022-03-09 | 23.82 | 24.20 | 22.88 | 23.02 | 200081 |
2022-03-10 | 23.02 | 23.68 | 23.02 | 23.55 | 62185 |
2022-03-11 | 23.50 | 24.00 | 23.50 | 23.84 | 94221 |
2022-03-14 | 23.64 | 23.74 | 23.01 | 23.25 | 89865 |
2022-03-15 | 23.09 | 23.39 | 22.75 | 23.00 | 123483 |
2022-03-16 | 23.16 | 23.32 | 22.68 | 22.77 | 79465 |
2022-03-17 | 22.84 | 23.90 | 22.84 | 23.89 | 107437 |
2022-03-18 | 23.99 | 24.32 | 23.52 | 23.83 | 306757 |
2022-03-21 | 24.20 | 24.57 | 24.20 | 24.28 | 66244 |
2022-03-22 | 24.52 | 24.66 | 23.59 | 24.00 | 66546 |
2022-03-23 | 24.20 | 24.46 | 24.04 | 24.20 | 53414 |
2022-03-24 | 24.33 | 25.51 | 24.31 | 25.51 | 215922 |
2022-03-25 | 25.25 | 26.50 | 25.25 | 25.89 | 174712 |
2022-03-28 | 26.49 | 26.50 | 24.77 | 25.35 | 119080 |
2022-03-29 | 25.37 | 25.87 | 24.58 | 25.23 | 102072 |
2022-03-30 | 25.20 | 25.95 | 25.20 | 25.63 | 78689 |
2022-03-31 | 25.63 | 25.95 | 25.54 | 25.95 | 49931 |
2022-04-01 | 26.00 | 26.99 | 25.82 | 26.60 | 104436 |
2022-04-04 | 27.00 | 27.50 | 26.25 | 26.68 | 221611 |
2022-04-05 | 26.80 | 27.00 | 26.12 | 26.16 | 56505 |
2022-04-06 | 26.66 | 26.93 | 26.16 | 26.35 | 49061 |
2022-04-07 | 26.37 | 26.95 | 25.61 | 26.14 | 78816 |
2022-04-08 | 26.21 | 26.69 | 25.75 | 26.02 | 83376 |
2022-04-11 | 26.02 | 26.10 | 25.05 | 25.46 | 77644 |
2022-04-12 | 25.07 | 26.88 | 25.07 | 25.79 | 55746 |
2022-04-13 | 25.99 | 26.30 | 25.50 | 26.17 | 148305 |
2022-04-14 | 26.03 | 26.30 | 25.53 | 25.96 | 60124 |
2022-04-18 | 26.21 | 26.45 | 25.90 | 26.00 | 77769 |
2022-04-19 | 26.19 | 26.35 | 25.50 | 25.75 | 51528 |
2022-04-20 | 26.04 | 26.05 | 25.75 | 25.96 | 79426 |
2022-04-21 | 26.24 | 26.37 | 25.88 | 25.97 | 106622 |
2022-04-22 | 26.06 | 26.45 | 25.90 | 26.00 | 71509 |
2022-04-25 | 26.02 | 26.47 | 24.22 | 25.60 | 162411 |
2022-04-26 | 25.70 | 26.41 | 25.43 | 25.81 | 67381 |
2022-04-27 | 26.08 | 26.87 | 25.70 | 26.80 | 94483 |
2022-04-28 | 27.09 | 27.52 | 26.55 | 27.43 | 136522 |
2022-04-29 | 26.68 | 26.80 | 25.75 | 26.11 | 87029 |
2022-05-02 | 25.54 | 25.87 | 24.74 | 24.93 | 134248 |
2022-05-03 | 25.34 | 26.07 | 25.29 | 26.07 | 73500 |
2022-05-04 | 26.07 | 26.21 | 25.63 | 26.19 | 50353 |
2022-05-05 | 26.50 | 26.61 | 25.87 | 26.37 | 85215 |
2022-05-06 | 26.70 | 26.93 | 26.36 | 26.85 | 68109 |
2022-05-09 | 26.65 | 26.65 | 24.92 | 25.26 | 134835 |
2022-05-10 | 25.37 | 25.99 | 23.97 | 24.50 | 119511 |
2022-05-11 | 24.68 | 25.50 | 24.61 | 24.73 | 53334 |
2022-05-12 | 25.04 | 26.40 | 24.20 | 26.39 | 350032 |
2022-05-13 | 26.50 | 28.11 | 26.04 | 28.11 | 277300 |
2022-05-16 | 28.41 | 29.73 | 28.26 | 29.11 | 230740 |
2022-05-17 | 29.19 | 29.31 | 28.42 | 28.92 | 128108 |
2022-05-18 | 28.65 | 28.82 | 27.37 | 27.81 | 90168 |
2022-05-19 | 27.90 | 28.20 | 27.47 | 28.19 | 54694 |
2022-05-20 | 28.19 | 28.82 | 27.90 | 28.40 | 52259 |
2022-05-23 | 28.98 | 29.69 | 28.55 | 29.33 | 234947 |
2022-05-24 | 29.50 | 29.99 | 29.04 | 29.96 | 226754 |
2022-05-25 | 30.00 | 30.25 | 29.56 | 30.15 | 225126 |
2022-05-26 | 30.30 | 30.74 | 30.12 | 30.64 | 92511 |
2022-05-27 | 30.60 | 30.90 | 30.07 | 30.88 | 111346 |
2022-05-31 | 30.95 | 31.49 | 30.74 | 30.89 | 159603 |
2022-06-01 | 30.91 | 31.49 | 30.20 | 31.37 | 179035 |
2022-06-02 | 31.18 | 32.25 | 31.01 | 32.25 | 105733 |
2022-06-03 | 32.50 | 32.50 | 31.40 | 31.50 | 156848 |
2022-06-06 | 32.01 | 32.01 | 30.01 | 31.63 | 200179 |
2022-06-07 | 31.70 | 31.90 | 30.40 | 31.90 | 228682 |
2022-06-08 | 32.00 | 32.61 | 31.84 | 32.14 | 173629 |
2022-06-09 | 31.85 | 32.19 | 30.72 | 30.99 | 127704 |
2022-06-10 | 30.56 | 31.89 | 30.56 | 31.72 | 112867 |
2022-06-13 | 31.46 | 31.46 | 30.26 | 30.77 | 232638 |
2022-06-14 | 30.91 | 31.28 | 28.90 | 29.43 | 225747 |
2022-06-15 | 29.07 | 29.43 | 28.55 | 28.69 | 130357 |
2022-06-16 | 28.28 | 28.44 | 26.41 | 26.42 | 272398 |
2022-06-17 | 26.44 | 26.80 | 24.26 | 24.90 | 424442 |
2022-06-21 | 24.90 | 27.08 | 24.86 | 26.84 | 263520 |
2022-06-22 | 26.45 | 26.45 | 24.66 | 24.67 | 251971 |
2022-06-23 | 25.00 | 25.00 | 23.28 | 23.51 | 225411 |
2022-06-24 | 23.64 | 25.62 | 23.64 | 24.78 | 171077 |
2022-06-27 | 25.21 | 26.36 | 25.05 | 26.18 | 91514 |
2022-06-28 | 26.43 | 26.96 | 26.20 | 26.85 | 117422 |
2022-06-29 | 27.15 | 27.15 | 24.91 | 25.01 | 120425 |
2022-06-30 | 24.75 | 25.22 | 23.35 | 23.85 | 180214 |
2022-07-01 | 24.01 | 24.71 | 23.53 | 24.43 | 149835 |
2022-07-05 | 24.75 | 24.77 | 23.50 | 24.32 | 110651 |
2022-07-06 | 23.92 | 24.70 | 23.07 | 23.48 | 105565 |
2022-07-07 | 23.52 | 24.96 | 23.52 | 24.90 | 63350 |
2022-07-08 | 25.30 | 25.56 | 24.71 | 25.25 | 84605 |
2022-07-11 | 25.21 | 25.57 | 25.00 | 25.40 | 87240 |
2022-07-12 | 24.86 | 25.40 | 24.51 | 24.69 | 54177 |
2022-07-13 | 24.82 | 25.44 | 24.65 | 25.00 | 70834 |
2022-07-14 | 24.77 | 24.77 | 23.00 | 24.36 | 95510 |
2022-07-15 | 24.69 | 25.25 | 23.97 | 25.07 | 81473 |
2022-07-18 | 25.59 | 26.25 | 25.41 | 25.83 | 180351 |
2022-07-19 | 25.84 | 26.92 | 25.59 | 26.92 | 74172 |
2022-07-20 | 26.50 | 27.20 | 26.20 | 27.12 | 49689 |
2022-07-21 | 26.65 | 28.11 | 25.83 | 27.86 | 174116 |
2022-07-22 | 27.77 | 28.27 | 27.02 | 27.30 | 93896 |
2022-07-25 | 27.45 | 29.16 | 27.10 | 28.88 | 155201 |
2022-07-26 | 29.90 | 29.90 | 28.86 | 29.84 | 132531 |
2022-07-27 | 29.98 | 30.69 | 29.56 | 30.38 | 125726 |
2022-07-28 | 30.42 | 30.74 | 29.60 | 30.41 | 202827 |
2022-07-29 | 29.54 | 29.83 | 28.30 | 28.80 | 262699 |
2022-08-01 | 28.94 | 28.94 | 28.02 | 28.49 | 94200 |
2022-08-02 | 28.42 | 28.53 | 27.30 | 27.74 | 97924 |
2022-08-03 | 27.62 | 27.72 | 26.27 | 26.83 | 137701 |
2022-08-04 | 26.69 | 26.89 | 25.81 | 26.16 | 174683 |
2022-08-05 | 26.00 | 26.99 | 26.00 | 26.58 | 54469 |
2022-08-08 | 26.51 | 27.02 | 26.11 | 26.43 | 91544 |
2022-08-09 | 27.04 | 27.62 | 27.00 | 27.42 | 80871 |
2022-08-10 | 27.92 | 27.92 | 27.00 | 27.54 | 68823 |
2022-08-11 | 28.34 | 28.91 | 27.87 | 28.72 | 126680 |
2022-08-12 | 28.98 | 29.47 | 28.68 | 28.87 | 174328 |
2022-08-15 | 28.74 | 28.81 | 28.00 | 28.38 | 82175 |
2022-08-16 | 28.39 | 28.87 | 28.05 | 28.15 | 76527 |
2022-08-17 | 28.02 | 29.32 | 27.70 | 28.00 | 113256 |
2022-08-18 | 28.00 | 28.97 | 28.00 | 28.78 | 77022 |
2022-08-19 | 28.57 | 28.80 | 27.88 | 28.25 | 120394 |
2022-08-22 | 27.82 | 28.23 | 27.60 | 28.12 | 52198 |
2022-08-23 | 28.10 | 29.85 | 28.10 | 29.32 | 149428 |
2022-08-24 | 29.74 | 30.13 | 29.31 | 30.07 | 96245 |
2022-08-25 | 30.07 | 30.07 | 29.10 | 29.35 | 50281 |
2022-08-26 | 29.76 | 29.78 | 28.69 | 29.05 | 63917 |
2022-08-29 | 28.70 | 29.85 | 28.70 | 29.32 | 57001 |
2022-08-30 | 29.30 | 29.40 | 27.99 | 28.79 | 58263 |
2022-08-31 | 28.43 | 29.13 | 28.25 | 28.67 | 48837 |
2022-09-01 | 28.38 | 28.38 | 27.07 | 27.15 | 86959 |
2022-09-02 | 27.75 | 28.57 | 27.50 | 28.17 | 50799 |
2022-09-06 | 28.60 | 28.63 | 27.56 | 27.82 | 80302 |
2022-09-07 | 27.70 | 28.23 | 27.08 | 27.65 | 87790 |
2022-09-08 | 28.03 | 28.27 | 27.21 | 27.49 | 55082 |
2022-09-09 | 27.98 | 28.70 | 27.98 | 28.10 | 70214 |
2022-09-12 | 28.58 | 29.33 | 28.50 | 29.15 | 82208 |
2022-09-13 | 28.44 | 29.36 | 28.00 | 28.46 | 64542 |
2022-09-14 | 28.66 | 29.77 | 28.54 | 29.37 | 74709 |
2022-09-15 | 29.83 | 29.83 | 28.60 | 28.67 | 79790 |
2022-09-16 | 28.22 | 28.65 | 27.50 | 27.95 | 161357 |
2022-09-19 | 27.00 | 27.89 | 27.00 | 27.83 | 56237 |
2022-09-20 | 27.75 | 27.80 | 27.27 | 27.42 | 28488 |
2022-09-21 | 27.70 | 27.85 | 27.05 | 27.30 | 42034 |
2022-09-22 | 27.90 | 27.90 | 26.11 | 26.17 | 80435 |
2022-09-23 | 25.35 | 25.35 | 22.51 | 23.50 | 415067 |
2022-09-26 | 23.52 | 24.78 | 23.52 | 24.50 | 120712 |
2022-09-27 | 25.00 | 25.62 | 24.10 | 24.72 | 68209 |
2022-09-28 | 25.12 | 26.42 | 25.00 | 26.42 | 55507 |
2022-09-29 | 26.33 | 26.33 | 25.49 | 26.11 | 50917 |
2022-09-30 | 25.81 | 25.94 | 24.63 | 24.98 | 88680 |
2022-10-03 | 25.69 | 26.88 | 25.51 | 26.69 | 41742 |
2022-10-04 | 27.48 | 27.88 | 27.07 | 27.42 | 68595 |
2022-10-05 | 27.20 | 27.37 | 26.90 | 27.34 | 47415 |
2022-10-06 | 27.22 | 27.87 | 27.06 | 27.85 | 69998 |
2022-10-07 | 27.79 | 28.72 | 27.43 | 28.37 | 166275 |
2022-10-10 | 29.11 | 29.29 | 28.02 | 28.30 | 95230 |
2022-10-11 | 28.13 | 28.48 | 27.53 | 28.02 | 62793 |
2022-10-12 | 28.00 | 28.65 | 27.60 | 28.43 | 57716 |
2022-10-13 | 28.19 | 29.30 | 27.69 | 28.42 | 140035 |
2022-10-14 | 28.55 | 28.86 | 27.77 | 27.93 | 46791 |
2022-10-17 | 28.00 | 28.78 | 27.94 | 28.58 | 53814 |
2022-10-18 | 28.69 | 29.39 | 28.02 | 29.36 | 88004 |
2022-10-19 | 29.66 | 30.27 | 29.38 | 30.06 | 108674 |
2022-10-20 | 30.02 | 30.53 | 29.90 | 30.30 | 80006 |
2022-10-21 | 30.59 | 30.79 | 29.75 | 29.75 | 219859 |
2022-10-24 | 29.85 | 30.42 | 29.85 | 30.31 | 95348 |
2022-10-25 | 30.53 | 30.85 | 30.15 | 30.72 | 97258 |
2022-10-26 | 30.85 | 31.08 | 30.20 | 30.59 | 168976 |
2022-10-27 | 31.00 | 31.00 | 29.65 | 29.80 | 189983 |
2022-10-28 | 28.56 | 28.75 | 27.33 | 27.67 | 244275 |
2022-10-31 | 27.88 | 28.67 | 27.61 | 28.50 | 126891 |
2022-11-01 | 28.48 | 29.07 | 28.12 | 28.90 | 134273 |
2022-11-02 | 29.11 | 29.11 | 27.48 | 27.63 | 77666 |
2022-11-03 | 27.33 | 28.06 | 27.33 | 27.96 | 92796 |
2022-11-04 | 28.72 | 28.76 | 27.80 | 28.39 | 115761 |
2022-11-07 | 29.70 | 29.70 | 28.23 | 28.61 | 100780 |
2022-11-08 | 28.90 | 29.25 | 28.68 | 28.96 | 145728 |
2022-11-09 | 28.68 | 28.78 | 27.89 | 28.35 | 127077 |
2022-11-10 | 29.25 | 29.25 | 28.27 | 28.85 | 143863 |
2022-11-11 | 29.10 | 29.77 | 28.75 | 29.49 | 147714 |
2022-11-14 | 29.50 | 30.07 | 28.88 | 29.11 | 133970 |
2022-11-15 | 29.17 | 29.78 | 29.00 | 29.02 | 67122 |
2022-11-16 | 28.86 | 29.67 | 28.54 | 28.63 | 70857 |
2022-11-17 | 28.43 | 29.05 | 27.79 | 28.44 | 80739 |
2022-11-18 | 28.12 | 28.21 | 27.78 | 28.05 | 73127 |
2022-11-21 | 27.97 | 28.99 | 27.50 | 28.81 | 130099 |
2022-11-22 | 28.87 | 29.37 | 28.83 | 29.19 | 68295 |
2022-11-23 | 28.82 | 29.22 | 28.75 | 29.19 | 38090 |
2022-11-25 | 29.20 | 29.45 | 28.95 | 29.37 | 20782 |
2022-11-28 | 29.00 | 29.37 | 28.56 | 28.83 | 89408 |
2022-11-29 | 28.96 | 29.52 | 28.86 | 29.31 | 55390 |
2022-11-30 | 29.52 | 30.55 | 29.40 | 30.25 | 127171 |
2022-12-01 | 30.61 | 30.72 | 29.50 | 29.50 | 80665 |
2022-12-02 | 29.21 | 29.94 | 29.00 | 29.85 | 48013 |
2022-12-05 | 30.00 | 30.45 | 28.20 | 28.44 | 110387 |
2022-12-06 | 28.73 | 29.00 | 28.12 | 28.36 | 88687 |
2022-12-07 | 28.30 | 28.91 | 28.30 | 28.75 | 31869 |
2022-12-08 | 28.98 | 29.36 | 28.00 | 28.11 | 41634 |
2022-12-09 | 28.01 | 28.09 | 27.40 | 27.49 | 65815 |
2022-12-12 | 27.41 | 28.43 | 27.41 | 28.06 | 81738 |
2022-12-13 | 28.38 | 28.69 | 27.95 | 28.11 | 66402 |
2022-12-14 | 28.16 | 28.16 | 27.50 | 27.73 | 64259 |
2022-12-15 | 27.63 | 28.35 | 27.52 | 28.14 | 56477 |
2022-12-16 | 27.89 | 28.07 | 27.25 | 27.60 | 130320 |
2022-12-19 | 27.45 | 27.98 | 27.31 | 27.73 | 62779 |
2022-12-20 | 27.51 | 28.92 | 27.33 | 28.70 | 69876 |
2022-12-21 | 29.10 | 29.85 | 28.75 | 29.27 | 92274 |
2022-12-22 | 29.36 | 29.69 | 28.47 | 28.70 | 40401 |
2022-12-23 | 28.73 | 29.97 | 28.68 | 29.97 | 52908 |
2022-12-27 | 30.00 | 30.19 | 29.59 | 30.17 | 92610 |
2022-12-28 | 30.01 | 30.17 | 28.27 | 28.58 | 101733 |
2022-12-29 | 28.37 | 29.79 | 28.37 | 29.37 | 51662 |
2022-12-30 | 29.35 | 29.94 | 29.22 | 29.93 | 85290 |
2023-01-03 | 29.57 | 29.94 | 28.20 | 28.76 | 102079 |
2023-01-04 | 28.46 | 29.01 | 27.95 | 28.13 | 92355 |
2023-01-05 | 28.05 | 29.12 | 28.05 | 28.92 | 86460 |
2023-01-06 | 29.04 | 29.94 | 29.04 | 29.58 | 108149 |
2023-01-09 | 30.00 | 30.17 | 28.70 | 29.47 | 114152 |
2023-01-10 | 29.86 | 30.00 | 29.27 | 29.89 | 71471 |
2023-01-11 | 30.00 | 30.25 | 29.77 | 30.25 | 81250 |
2023-01-12 | 30.35 | 30.39 | 29.75 | 30.00 | 89060 |
2023-01-13 | 30.10 | 30.35 | 29.81 | 30.34 | 61991 |
2023-01-17 | 30.50 | 30.65 | 30.23 | 30.42 | 76686 |
2023-01-18 | 30.61 | 30.94 | 30.30 | 30.38 | 75173 |
2023-01-19 | 30.46 | 30.87 | 30.39 | 30.55 | 98078 |
2023-01-20 | 30.86 | 31.37 | 30.70 | 31.37 | 131163 |
2023-01-23 | 31.50 | 31.79 | 31.35 | 31.35 | 166152 |
2023-01-24 | 31.54 | 31.79 | 31.06 | 31.30 | 116878 |
2023-01-25 | 31.71 | 31.95 | 31.23 | 31.92 | 162705 |
2023-01-26 | 31.98 | 32.07 | 31.57 | 31.68 | 224099 |
2023-01-27 | 30.36 | 30.86 | 29.60 | 29.99 | 175990 |
2023-01-30 | 29.81 | 29.87 | 28.44 | 28.90 | 153815 |
2023-01-31 | 29.12 | 29.29 | 28.59 | 29.19 | 124791 |
2023-02-01 | 28.95 | 29.30 | 28.12 | 28.74 | 98899 |
2023-02-02 | 28.70 | 29.03 | 28.15 | 29.03 | 131038 |
2023-02-03 | 28.89 | 29.34 | 28.22 | 28.41 | 112155 |
2023-02-06 | 28.37 | 28.70 | 28.00 | 28.21 | 80873 |
2023-02-07 | 28.14 | 29.31 | 28.09 | 29.25 | 103015 |
2023-02-08 | 29.25 | 29.35 | 28.83 | 29.35 | 202954 |
2023-02-09 | 29.35 | 29.77 | 29.03 | 29.52 | 78534 |
2023-02-10 | 29.67 | 30.88 | 29.67 | 30.56 | 102332 |
2023-02-13 | 30.62 | 30.62 | 30.05 | 30.39 | 41498 |
2023-02-14 | 30.24 | 30.80 | 30.10 | 30.67 | 54154 |
2023-02-15 | 30.67 | 30.89 | 30.21 | 30.55 | 48230 |
2023-02-16 | 30.57 | 30.61 | 30.05 | 30.30 | 54756 |
2023-02-17 | 30.20 | 30.20 | 29.14 | 29.62 | 64461 |
2023-02-21 | 29.38 | 29.68 | 29.10 | 29.60 | 64361 |
2023-02-22 | 29.79 | 30.07 | 29.49 | 29.65 | 80668 |
2023-02-23 | 29.91 | 31.06 | 29.67 | 30.50 | 190732 |
2023-02-24 | 30.52 | 31.45 | 30.02 | 31.45 | 388274 |
2023-02-27 | 31.49 | 31.86 | 30.78 | 31.75 | 414010 |
2023-02-28 | 31.87 | 32.10 | 30.69 | 30.81 | 383755 |
2023-03-01 | 30.99 | 31.51 | 30.60 | 30.94 | 56824 |
2023-03-02 | 31.00 | 31.32 | 30.21 | 31.31 | 106074 |
2023-03-03 | 30.95 | 31.69 | 30.84 | 31.30 | 66030 |
2023-03-06 | 31.30 | 31.30 | 30.22 | 30.58 | 81007 |
2023-03-07 | 30.64 | 30.65 | 29.05 | 29.63 | 115555 |
2023-03-08 | 29.89 | 29.94 | 29.00 | 29.89 | 79978 |
2023-03-09 | 29.78 | 30.31 | 29.17 | 29.31 | 100769 |
2023-03-10 | 29.31 | 29.61 | 28.55 | 28.92 | 98202 |
2023-03-13 | 28.50 | 29.10 | 28.11 | 28.81 | 82600 |
2023-03-14 | 28.77 | 29.25 | 27.90 | 28.21 | 97075 |
2023-03-15 | 27.90 | 27.99 | 26.50 | 27.52 | 275162 |
2023-03-16 | 27.00 | 27.70 | 26.64 | 27.68 | 102069 |
2023-03-17 | 27.59 | 27.87 | 26.87 | 27.21 | 93076 |
2023-03-20 | 27.13 | 27.78 | 27.01 | 27.22 | 112529 |
2023-03-21 | 27.45 | 27.85 | 27.22 | 27.70 | 61084 |
2023-03-22 | 27.70 | 28.45 | 27.69 | 28.08 | 39389 |
2023-03-23 | 28.20 | 28.72 | 27.55 | 27.61 | 48838 |
2023-03-24 | 27.31 | 28.09 | 27.19 | 27.50 | 34477 |
2023-03-27 | 27.69 | 28.24 | 27.53 | 27.86 | 66221 |
2023-03-28 | 28.05 | 28.75 | 27.89 | 28.75 | 78969 |
2023-03-29 | 28.75 | 29.15 | 28.51 | 28.82 | 61052 |
2023-03-30 | 29.00 | 29.32 | 28.81 | 29.25 | 58465 |
2023-03-31 | 29.72 | 30.36 | 29.51 | 30.29 | 71215 |
2023-04-03 | 30.50 | 31.48 | 29.86 | 30.64 | 130862 |
2023-04-04 | 30.85 | 30.85 | 29.61 | 30.18 | 51937 |
2023-04-05 | 30.50 | 30.50 | 29.41 | 29.68 | 66652 |
2023-04-06 | 29.96 | 30.24 | 29.75 | 30.04 | 25384 |
2023-04-10 | 30.39 | 30.88 | 29.59 | 29.86 | 164414 |
2023-04-11 | 29.93 | 30.30 | 29.16 | 29.34 | 96059 |
2023-04-12 | 29.90 | 29.90 | 28.74 | 29.17 | 128265 |
2023-04-13 | 29.03 | 29.68 | 28.75 | 28.91 | 108992 |
2023-04-14 | 29.33 | 29.63 | 28.85 | 29.44 | 32083 |
2023-04-17 | 29.69 | 29.69 | 28.86 | 29.35 | 70488 |
2023-04-18 | 29.18 | 29.51 | 29.02 | 29.34 | 39128 |
2023-04-19 | 29.10 | 29.24 | 28.84 | 28.95 | 65576 |
2023-04-20 | 28.80 | 29.58 | 28.80 | 29.40 | 72421 |
2023-04-21 | 29.54 | 30.76 | 29.53 | 30.49 | 116424 |
2023-04-24 | 30.42 | 31.59 | 30.07 | 31.17 | 160438 |
2023-04-25 | 31.17 | 31.27 | 30.68 | 31.01 | 47906 |
2023-04-26 | 31.05 | 31.29 | 30.23 | 30.43 | 117958 |
2023-04-27 | 30.69 | 31.19 | 30.00 | 30.75 | 137394 |
2023-04-28 | 29.71 | 30.18 | 29.14 | 29.93 | 115518 |
2023-05-01 | 29.47 | 29.64 | 29.01 | 29.27 | 96657 |
2023-05-02 | 29.08 | 29.53 | 27.59 | 28.44 | 102083 |
2023-05-03 | 28.43 | 28.53 | 27.80 | 27.97 | 81352 |
2023-05-04 | 27.80 | 28.26 | 27.02 | 27.82 | 99116 |
2023-05-05 | 28.05 | 28.98 | 27.82 | 28.98 | 69524 |
2023-05-08 | 29.22 | 29.41 | 28.15 | 28.40 | 89980 |
2023-05-09 | 28.41 | 28.41 | 27.51 | 27.99 | 64023 |
2023-05-10 | 28.01 | 28.38 | 27.51 | 28.38 | 62682 |
2023-05-11 | 28.37 | 28.60 | 27.82 | 28.60 | 98612 |
2023-05-12 | 28.61 | 29.50 | 28.35 | 29.22 | 122691 |
2023-05-15 | 29.55 | 29.66 | 29.03 | 29.56 | 71333 |
2023-05-16 | 29.14 | 29.14 | 28.26 | 28.72 | 58797 |
2023-05-17 | 28.97 | 28.97 | 28.17 | 28.92 | 60889 |
2023-05-18 | 28.69 | 29.43 | 28.65 | 29.29 | 44620 |
2023-05-19 | 29.53 | 29.53 | 28.76 | 29.20 | 50879 |
2023-05-22 | 29.00 | 30.23 | 28.65 | 29.87 | 156886 |
2023-05-23 | 29.87 | 29.87 | 29.20 | 29.57 | 64681 |
2023-05-24 | 29.43 | 29.73 | 28.35 | 28.65 | 77481 |
2023-05-25 | 28.37 | 29.35 | 28.18 | 28.37 | 37789 |
2023-05-26 | 28.63 | 28.86 | 28.25 | 28.63 | 37072 |
2023-05-30 | 28.50 | 28.82 | 28.15 | 28.42 | 59114 |
2023-05-31 | 28.22 | 28.87 | 28.19 | 28.87 | 33840 |
2023-06-01 | 28.70 | 29.59 | 28.50 | 29.19 | 36857 |
2023-06-02 | 29.39 | 29.90 | 29.16 | 29.69 | 45445 |
2023-06-05 | 30.05 | 30.22 | 29.02 | 29.31 | 62825 |
2023-06-06 | 29.31 | 30.17 | 29.04 | 29.73 | 77240 |
2023-06-07 | 29.86 | 30.27 | 29.75 | 29.79 | 83622 |
2023-06-08 | 29.89 | 29.90 | 29.28 | 29.70 | 47711 |
2023-06-09 | 29.43 | 30.25 | 29.43 | 29.96 | 40938 |
2023-06-12 | 29.81 | 29.84 | 29.30 | 29.42 | 41755 |
2023-06-13 | 29.69 | 29.91 | 28.66 | 28.90 | 83671 |
2023-06-14 | 28.99 | 29.40 | 28.76 | 29.40 | 93024 |
2023-06-15 | 29.50 | 29.70 | 28.96 | 29.25 | 71472 |
2023-06-16 | 29.25 | 29.86 | 28.90 | 29.10 | 287013 |
2023-06-20 | 29.29 | 29.33 | 28.68 | 28.98 | 116365 |
2023-06-21 | 29.15 | 29.88 | 29.15 | 29.51 | 47033 |
2023-06-22 | 29.51 | 29.64 | 29.11 | 29.15 | 30160 |
2023-06-23 | 29.05 | 29.46 | 29.01 | 29.01 | 40896 |
2023-06-26 | 29.10 | 29.98 | 29.10 | 29.54 | 85724 |
2023-06-27 | 29.63 | 29.70 | 29.35 | 29.58 | 49939 |
2023-06-28 | 29.49 | 29.80 | 29.41 | 29.64 | 46727 |
2023-06-29 | 29.75 | 30.07 | 29.75 | 29.80 | 39926 |
2023-06-30 | 30.14 | 30.33 | 29.96 | 29.96 | 72670 |
2023-07-03 | 29.97 | 30.50 | 29.97 | 30.37 | 37578 |
2023-07-05 | 30.40 | 30.78 | 30.27 | 30.78 | 54689 |
2023-07-06 | 30.58 | 30.67 | 29.84 | 30.41 | 55487 |
2023-07-07 | 30.19 | 30.89 | 30.17 | 30.52 | 64924 |
2023-07-10 | 30.41 | 30.85 | 30.41 | 30.83 | 45112 |
2023-07-11 | 30.99 | 31.20 | 30.83 | 31.14 | 74279 |
2023-07-12 | 31.12 | 32.19 | 31.12 | 32.02 | 96288 |
2023-07-13 | 32.02 | 32.50 | 32.02 | 32.35 | 83017 |
2023-07-14 | 32.17 | 32.30 | 31.63 | 32.10 | 65705 |
2023-07-17 | 32.44 | 32.45 | 32.10 | 32.38 | 35604 |
2023-07-18 | 32.45 | 32.80 | 32.25 | 32.42 | 52138 |
2023-07-19 | 32.66 | 32.85 | 32.27 | 32.53 | 61774 |
2023-07-20 | 32.80 | 33.18 | 32.50 | 32.61 | 73794 |
2023-07-21 | 32.60 | 32.60 | 29.31 | 29.90 | 292340 |
2023-07-24 | 30.05 | 31.62 | 30.05 | 30.92 | 167809 |
2023-07-25 | 31.04 | 32.16 | 31.00 | 31.75 | 82725 |
2023-07-26 | 31.67 | 32.08 | 31.01 | 31.52 | 84805 |
2023-07-27 | 31.71 | 31.75 | 31.04 | 31.17 | 87547 |
2023-07-28 | 30.43 | 31.03 | 30.30 | 30.80 | 84928 |
2023-07-31 | 30.81 | 31.16 | 30.56 | 30.67 | 99779 |
2023-08-01 | 30.44 | 30.95 | 29.78 | 30.19 | 48204 |
2023-08-02 | 30.01 | 30.19 | 29.50 | 29.99 | 57917 |
2023-08-03 | 30.01 | 30.64 | 30.01 | 30.49 | 38197 |
2023-08-04 | 30.64 | 30.74 | 29.85 | 30.47 | 69231 |
2023-08-07 | 30.15 | 30.61 | 29.05 | 29.25 | 134462 |
2023-08-08 | 29.25 | 30.58 | 29.15 | 30.18 | 76688 |
2023-08-09 | 30.09 | 30.46 | 29.38 | 29.67 | 63879 |
2023-08-10 | 30.12 | 30.12 | 29.06 | 29.24 | 94879 |
2023-08-11 | 29.30 | 30.00 | 29.30 | 29.95 | 60227 |
2023-08-14 | 29.76 | 30.00 | 29.37 | 29.68 | 57073 |
2023-08-15 | 29.54 | 29.71 | 29.25 | 29.43 | 40298 |
2023-08-16 | 29.26 | 29.64 | 29.09 | 29.18 | 35159 |
2023-08-17 | 29.18 | 29.70 | 29.16 | 29.22 | 25130 |
2023-08-18 | 29.27 | 30.10 | 29.27 | 29.60 | 119554 |
2023-08-21 | 29.86 | 29.95 | 29.37 | 29.60 | 32763 |
2023-08-22 | 29.60 | 29.89 | 29.12 | 29.25 | 32933 |
2023-08-23 | 29.20 | 29.40 | 28.73 | 28.93 | 64197 |
2023-08-24 | 28.71 | 29.39 | 28.03 | 28.31 | 90742 |
2023-08-25 | 28.24 | 28.85 | 27.77 | 28.04 | 137595 |
2023-08-28 | 28.38 | 29.17 | 28.25 | 28.92 | 71050 |
2023-08-29 | 28.83 | 29.29 | 28.01 | 28.15 | 110193 |
2023-08-30 | 28.07 | 28.30 | 27.70 | 27.93 | 181934 |
2023-08-31 | 27.85 | 28.19 | 27.16 | 27.86 | 702757 |
2023-09-01 | 27.96 | 28.41 | 27.91 | 28.33 | 55737 |
2023-09-05 | 28.50 | 28.97 | 28.50 | 28.74 | 65602 |
2023-09-06 | 28.74 | 28.88 | 28.28 | 28.33 | 50717 |
2023-09-07 | 28.41 | 28.93 | 28.07 | 28.64 | 55375 |
2023-09-08 | 28.61 | 29.07 | 28.56 | 28.96 | 69560 |
2023-09-11 | 28.36 | 28.36 | 28.36 | 28.36 | 100000 |
2023-09-12 | 28.62 | 29.28 | 28.50 | 29.01 | 66025 |
2023-09-13 | 29.25 | 29.39 | 28.52 | 28.73 | 61314 |
2023-09-14 | 28.89 | 29.30 | 28.73 | 29.15 | 52350 |
2023-09-15 | 29.26 | 29.33 | 28.45 | 28.73 | 168958 |
2023-09-18 | 28.96 | 29.30 | 28.80 | 29.13 | 39176 |
2023-09-19 | 29.13 | 29.30 | 28.60 | 28.73 | 103379 |
2023-09-20 | 28.73 | 29.34 | 28.72 | 28.75 | 59236 |
2023-09-21 | 28.87 | 29.10 | 28.62 | 28.84 | 47424 |
2023-09-22 | 28.80 | 29.34 | 28.77 | 28.86 | 67174 |
2023-09-25 | 28.94 | 29.53 | 28.94 | 29.50 | 125156 |
2023-09-26 | 29.57 | 29.57 | 28.80 | 28.92 | 87094 |
2023-09-27 | 29.16 | 29.86 | 29.16 | 29.44 | 139513 |
2023-09-28 | 29.47 | 29.75 | 29.19 | 29.41 | 96601 |
2023-09-29 | 29.47 | 29.59 | 29.00 | 29.05 | 31814 |
2023-10-02 | 29.15 | 29.34 | 28.80 | 29.20 | 79710 |
2023-10-03 | 28.98 | 29.34 | 28.60 | 29.14 | 47809 |
2023-10-04 | 28.91 | 29.01 | 28.30 | 28.44 | 40481 |
2023-10-05 | 28.30 | 29.04 | 28.30 | 28.98 | 24527 |
2023-10-06 | 29.03 | 29.66 | 28.80 | 28.81 | 30844 |
2023-10-09 | 29.47 | 29.92 | 29.25 | 29.58 | 45996 |
2023-10-10 | 29.45 | 29.69 | 28.89 | 28.92 | 84026 |
2023-10-11 | 29.00 | 29.24 | 28.61 | 28.80 | 44796 |
2023-10-12 | 28.95 | 29.10 | 28.53 | 28.96 | 56086 |
2023-10-13 | 29.01 | 29.60 | 28.92 | 29.03 | 105987 |
2023-10-16 | 29.28 | 29.40 | 28.59 | 28.85 | 89131 |
2023-10-17 | 29.00 | 29.26 | 28.71 | 28.79 | 69615 |
2023-10-18 | 29.11 | 29.11 | 28.74 | 28.85 | 66128 |
2023-10-19 | 29.08 | 29.08 | 28.63 | 28.70 | 170206 |
2023-10-20 | 29.16 | 29.16 | 28.54 | 28.87 | 108004 |
2023-10-23 | 29.00 | 29.09 | 28.61 | 29.09 | 97996 |
2023-10-24 | 28.50 | 28.99 | 28.50 | 28.91 | 110022 |
2023-10-25 | 29.00 | 29.10 | 28.63 | 29.07 | 63687 |
2023-10-26 | 29.10 | 29.40 | 28.78 | 29.21 | 116810 |
2023-10-27 | 28.28 | 28.65 | 28.00 | 28.46 | 72024 |
2023-10-30 | 28.45 | 28.82 | 27.81 | 28.20 | 121610 |
2023-10-31 | 28.04 | 28.12 | 27.75 | 27.90 | 111591 |
2023-11-01 | 27.90 | 28.07 | 27.55 | 27.56 | 123093 |
2023-11-02 | 27.95 | 28.70 | 27.74 | 28.61 | 83180 |
2023-11-03 | 28.21 | 28.70 | 27.75 | 28.40 | 161603 |
2023-11-06 | 28.50 | 28.51 | 27.71 | 27.85 | 63830 |
2023-11-07 | 27.70 | 28.13 | 27.16 | 27.82 | 86060 |
2023-11-08 | 27.82 | 28.04 | 27.41 | 27.50 | 82485 |
2023-11-09 | 27.94 | 28.97 | 27.64 | 27.97 | 99651 |
2023-11-10 | 27.95 | 28.89 | 27.80 | 28.19 | 119912 |
2023-11-13 | 28.01 | 28.40 | 28.00 | 28.04 | 38148 |
2023-11-14 | 28.24 | 28.59 | 28.10 | 28.55 | 51772 |
2023-11-15 | 28.47 | 29.02 | 28.30 | 28.65 | 71118 |
2023-11-16 | 28.43 | 28.67 | 28.00 | 28.29 | 58667 |
2023-11-17 | 28.31 | 28.71 | 28.14 | 28.36 | 81994 |
2023-11-20 | 28.43 | 28.79 | 28.29 | 28.53 | 59395 |
2023-11-21 | 28.44 | 28.49 | 28.04 | 28.22 | 32538 |
2023-11-22 | 28.00 | 28.65 | 27.90 | 28.65 | 38873 |
2023-11-24 | 28.70 | 29.07 | 28.64 | 28.92 | 19484 |
2023-11-27 | 28.90 | 29.09 | 28.41 | 28.54 | 43869 |
2023-11-28 | 28.63 | 29.07 | 28.40 | 28.97 | 31996 |
2023-11-29 | 29.00 | 29.18 | 28.72 | 28.93 | 27843 |
2023-11-30 | 29.00 | 29.34 | 28.85 | 29.13 | 29555 |
2023-12-01 | 29.28 | 29.46 | 28.77 | 28.92 | 55082 |
2023-12-04 | 28.45 | 29.00 | 28.45 | 28.90 | 59355 |
2023-12-05 | 29.57 | 30.42 | 29.50 | 29.85 | 265733 |
2023-12-06 | 30.25 | 30.29 | 29.58 | 29.72 | 125726 |
2023-12-07 | 29.60 | 30.15 | 29.60 | 29.84 | 84929 |
2023-12-08 | 30.10 | 30.60 | 29.85 | 30.00 | 139968 |
2023-12-11 | 30.73 | 30.73 | 30.05 | 30.21 | 113470 |
2023-12-12 | 30.30 | 30.35 | 29.90 | 30.13 | 63796 |
2023-12-13 | 30.41 | 30.64 | 30.15 | 30.33 | 70591 |
2023-12-14 | 30.74 | 31.52 | 30.72 | 30.96 | 127208 |
2023-12-15 | 31.29 | 31.29 | 30.60 | 31.03 | 254092 |
2023-12-18 | 31.29 | 31.42 | 30.86 | 30.88 | 57014 |
2023-12-19 | 30.86 | 31.31 | 30.86 | 31.11 | 50508 |
2023-12-20 | 31.29 | 31.69 | 31.19 | 31.46 | 70607 |
2023-12-21 | 31.45 | 31.98 | 31.34 | 31.71 | 51622 |
2023-12-22 | 31.99 | 31.99 | 31.40 | 31.45 | 65141 |
2023-12-26 | 31.64 | 31.94 | 31.43 | 31.71 | 42655 |
2023-12-27 | 31.94 | 31.94 | 31.52 | 31.63 | 38711 |
2023-12-28 | 31.73 | 32.04 | 31.60 | 31.80 | 95159 |
2023-12-29 | 31.97 | 32.00 | 31.80 | 31.83 | 59945 |
2024-01-02 | 31.95 | 32.87 | 31.95 | 32.17 | 80141 |
2024-01-03 | 32.31 | 32.35 | 31.67 | 31.95 | 83047 |
2024-01-04 | 32.17 | 32.39 | 31.30 | 31.37 | 86828 |
2024-01-05 | 31.50 | 31.98 | 31.00 | 31.20 | 85367 |
2024-01-08 | 31.05 | 31.48 | 30.60 | 30.80 | 142159 |
2024-01-09 | 30.80 | 31.10 | 30.35 | 30.49 | 73755 |
2024-01-10 | 30.36 | 30.82 | 30.31 | 30.68 | 57425 |
2024-01-11 | 30.87 | 31.41 | 30.87 | 31.38 | 38583 |
2024-01-12 | 31.45 | 31.84 | 31.43 | 31.81 | 41787 |
2024-01-16 | 31.94 | 31.94 | 31.35 | 31.71 | 46890 |
2024-01-17 | 31.71 | 31.81 | 31.37 | 31.68 | 39262 |
2024-01-18 | 31.89 | 32.58 | 31.51 | 32.58 | 72592 |
2024-01-19 | 32.53 | 32.60 | 32.02 | 32.50 | 92059 |
2024-01-22 | 32.85 | 32.98 | 32.00 | 32.96 | 109108 |
2024-01-23 | 33.00 | 33.33 | 32.87 | 33.05 | 113294 |
2024-01-24 | 33.30 | 33.48 | 33.11 | 33.26 | 136673 |
2024-01-25 | 33.60 | 33.60 | 33.05 | 33.47 | 188834 |
2024-01-26 | 32.18 | 32.61 | 31.72 | 32.30 | 147169 |
2024-01-29 | 32.51 | 32.62 | 31.57 | 31.70 | 101519 |
2024-01-30 | 31.70 | 31.81 | 31.30 | 31.79 | 71004 |
2024-01-31 | 31.80 | 31.80 | 31.34 | 31.42 | 61287 |
2024-02-01 | 31.30 | 31.51 | 30.85 | 31.09 | 112685 |
2024-02-02 | 31.09 | 31.20 | 30.72 | 31.00 | 37641 |
2024-02-05 | 31.08 | 31.20 | 29.01 | 29.47 | 525511 |
2024-02-06 | 29.55 | 29.95 | 29.37 | 29.77 | 140577 |
2024-02-07 | 29.77 | 29.82 | 29.40 | 29.57 | 110889 |
2024-02-08 | 29.32 | 30.00 | 29.24 | 29.94 | 139852 |
2024-02-09 | 29.98 | 30.25 | 29.80 | 29.99 | 120602 |
2024-02-12 | 29.99 | 30.48 | 29.93 | 30.37 | 91062 |
2024-02-13 | 30.39 | 30.44 | 30.05 | 30.24 | 43412 |
2024-02-14 | 30.25 | 30.50 | 30.24 | 30.50 | 51104 |
2024-02-15 | 30.26 | 31.25 | 30.26 | 31.14 | 77728 |
2024-02-16 | 31.05 | 31.27 | 30.71 | 30.78 | 53284 |
2024-02-20 | 30.65 | 30.75 | 30.01 | 30.20 | 83257 |
2024-02-21 | 30.10 | 30.95 | 30.10 | 30.91 | 35477 |
2024-02-22 | 30.91 | 31.06 | 30.63 | 30.67 | 64401 |
2024-02-23 | 30.51 | 30.77 | 30.15 | 30.18 | 39823 |
2024-02-26 | 30.19 | 30.41 | 29.69 | 29.90 | 59362 |
2024-02-27 | 30.10 | 30.32 | 30.00 | 30.15 | 49370 |
2024-02-28 | 30.05 | 30.72 | 30.05 | 30.54 | 40000 |
2024-02-29 | 30.50 | 30.98 | 30.50 | 30.91 | 63074 |
2024-03-01 | 31.17 | 31.30 | 30.86 | 30.88 | 45710 |
2024-03-04 | 30.99 | 31.23 | 30.60 | 30.85 | 75079 |
2024-03-05 | 30.75 | 31.16 | 30.75 | 30.90 | 26387 |
2024-03-06 | 31.11 | 31.49 | 30.98 | 31.14 | 73167 |
2024-03-07 | 31.00 | 31.68 | 31.00 | 31.38 | 56137 |
2024-03-08 | 31.60 | 31.77 | 31.18 | 31.56 | 59651 |
2024-03-11 | 31.50 | 31.85 | 31.31 | 31.61 | 58362 |
2024-03-12 | 31.45 | 31.90 | 31.31 | 31.89 | 43555 |
2024-03-13 | 31.70 | 32.00 | 31.60 | 31.89 | 48476 |
2024-03-14 | 31.79 | 32.34 | 31.79 | 32.33 | 39365 |
2024-03-15 | 32.33 | 32.49 | 32.27 | 32.49 | 57535 |
2024-03-18 | 32.55 | 33.24 | 32.23 | 32.85 | 97732 |
2024-03-19 | 32.70 | 33.55 | 32.70 | 33.50 | 101571 |
2024-03-20 | 33.56 | 33.63 | 33.11 | 33.55 | 68367 |
2024-03-21 | 33.40 | 33.69 | 32.63 | 32.95 | 74464 |
2024-03-22 | 32.74 | 33.60 | 32.74 | 33.53 | 19708 |
2024-03-25 | 33.50 | 33.97 | 33.41 | 33.47 | 76272 |
2024-03-26 | 34.00 | 34.00 | 33.31 | 33.33 | 42551 |
2024-03-27 | 33.45 | 33.98 | 33.15 | 33.98 | 38696 |
2024-03-28 | 34.03 | 34.03 | 33.52 | 33.72 | 78888 |
2024-04-01 | 33.80 | 34.81 | 33.78 | 34.40 | 76949 |
2024-04-02 | 34.88 | 35.13 | 34.55 | 35.13 | 57597 |
2024-04-03 | 35.05 | 35.74 | 35.05 | 35.44 | 78687 |
2024-04-04 | 35.72 | 35.72 | 34.62 | 35.24 | 101169 |
2024-04-05 | 35.26 | 35.59 | 34.48 | 34.93 | 77353 |
2024-04-08 | 34.50 | 34.94 | 34.22 | 34.40 | 73023 |
2024-04-09 | 34.66 | 34.91 | 34.00 | 34.43 | 50020 |
2024-04-10 | 34.51 | 34.51 | 33.88 | 34.33 | 63713 |
2024-04-11 | 34.47 | 34.49 | 33.81 | 34.16 | 62995 |
2024-04-12 | 34.25 | 34.94 | 33.99 | 34.19 | 53599 |
2024-04-15 | 34.47 | 34.47 | 33.38 | 33.52 | 78118 |
2024-04-16 | 33.36 | 34.14 | 32.62 | 33.66 | 48128 |
2024-04-17 | 33.80 | 34.03 | 33.23 | 33.65 | 52353 |
2024-04-18 | 33.23 | 33.91 | 33.20 | 33.57 | 40034 |
2024-04-19 | 33.35 | 34.01 | 33.35 | 33.83 | 34720 |
2024-04-22 | 34.38 | 34.95 | 34.00 | 34.47 | 77094 |
2024-04-23 | 34.74 | 34.95 | 34.56 | 34.82 | 60800 |
2024-04-24 | 34.92 | 35.21 | 34.69 | 35.01 | 82480 |
2024-04-25 | 35.10 | 35.25 | 34.61 | 34.62 | 89553 |
2024-04-26 | 33.50 | 33.72 | 32.77 | 33.05 | 157203 |
2024-04-29 | 33.00 | 33.37 | 32.87 | 33.24 | 45326 |
2024-04-30 | 33.11 | 33.22 | 32.01 | 32.27 | 56820 |
2024-05-01 | 32.06 | 32.46 | 31.93 | 32.35 | 43854 |
2024-05-02 | 32.51 | 33.18 | 32.06 | 33.18 | 64179 |
2024-05-03 | 32.64 | 32.64 | 30.75 | 30.88 | 212382 |
2024-05-06 | 30.64 | 31.16 | 29.59 | 30.65 | 268914 |
2024-05-07 | 30.64 | 32.25 | 30.64 | 31.94 | 97360 |
2024-05-08 | 31.94 | 32.80 | 31.77 | 32.30 | 48092 |
2024-05-09 | 32.70 | 33.00 | 32.17 | 32.55 | 72107 |
2024-05-10 | 32.42 | 32.72 | 32.13 | 32.42 | 54258 |
2024-05-13 | 32.70 | 32.71 | 32.17 | 32.42 | 31082 |
2024-05-14 | 32.25 | 32.42 | 31.60 | 32.13 | 54033 |
2024-05-15 | 31.98 | 33.02 | 31.59 | 32.19 | 64976 |
2024-05-16 | 32.13 | 32.46 | 31.55 | 31.72 | 31694 |
2024-05-17 | 31.70 | 32.03 | 31.53 | 31.76 | 27667 |
2024-05-20 | 31.83 | 32.48 | 31.51 | 32.12 | 43728 |
2024-05-21 | 32.24 | 32.32 | 31.50 | 31.72 | 78163 |
2024-05-22 | 31.51 | 31.80 | 31.02 | 31.51 | 48873 |
2024-05-23 | 31.69 | 31.93 | 31.36 | 31.66 | 25074 |
2024-05-24 | 31.72 | 31.99 | 31.62 | 31.80 | 14096 |
2024-05-28 | 31.86 | 33.26 | 31.27 | 32.49 | 179459 |
2024-05-29 | 32.87 | 32.87 | 32.22 | 32.25 | 25733 |
2024-05-30 | 32.38 | 32.54 | 32.23 | 32.24 | 13404 |
2024-05-31 | 32.24 | 33.10 | 32.24 | 32.99 | 23892 |
2024-06-03 | 32.81 | 33.17 | 32.05 | 32.21 | 27558 |
2024-06-04 | 32.32 | 32.40 | 31.73 | 32.05 | 35098 |
2024-06-05 | 32.04 | 32.57 | 31.96 | 32.28 | 16220 |
2024-06-06 | 32.07 | 32.58 | 32.07 | 32.54 | 30760 |
2024-06-07 | 32.36 | 32.62 | 32.34 | 32.34 | 18642 |
2024-06-10 | 32.35 | 32.82 | 31.99 | 32.10 | 62283 |
2024-06-11 | 32.15 | 32.15 | 31.68 | 31.79 | 30310 |
2024-06-12 | 32.09 | 32.17 | 31.00 | 31.02 | 131984 |
2024-06-13 | 31.36 | 31.37 | 30.11 | 30.48 | 57673 |
2024-06-14 | 30.48 | 30.67 | 29.50 | 29.88 | 128901 |
2024-06-17 | 29.74 | 30.25 | 29.27 | 30.09 | 79240 |
2024-06-18 | 30.10 | 31.18 | 30.10 | 30.63 | 44606 |
2024-06-20 | 30.80 | 31.07 | 30.56 | 30.65 | 42257 |
2024-06-21 | 31.16 | 31.16 | 30.66 | 30.90 | 90912 |
2024-06-24 | 30.98 | 31.51 | 30.85 | 31.40 | 48963 |
2024-06-25 | 31.30 | 31.46 | 31.01 | 31.02 | 36264 |
2024-06-26 | 31.07 | 31.20 | 30.51 | 30.64 | 21431 |
2024-06-27 | 30.54 | 31.04 | 30.54 | 30.89 | 38514 |
2024-06-28 | 31.22 | 31.22 | 30.56 | 30.85 | 22043 |
2024-07-01 | 31.12 | 31.38 | 30.95 | 31.24 | 42559 |
2024-07-02 | 31.30 | 31.75 | 31.29 | 31.58 | 58455 |
2024-07-03 | 31.71 | 32.01 | 31.42 | 31.42 | 47477 |
2024-07-05 | 31.42 | 31.97 | 30.75 | 31.06 | 48584 |
2024-07-08 | 31.01 | 31.62 | 30.92 | 31.62 | 49129 |
2024-07-09 | 31.40 | 31.95 | 31.28 | 31.68 | 31588 |
2024-07-10 | 31.70 | 32.00 | 31.57 | 31.83 | 40662 |
2024-07-11 | 31.99 | 32.18 | 31.80 | 32.06 | 49520 |
2024-07-12 | 32.05 | 32.26 | 31.88 | 32.14 | 32160 |
2024-07-15 | 32.63 | 32.91 | 32.50 | 32.55 | 33907 |
2024-07-16 | 32.70 | 32.76 | 32.14 | 32.64 | 34115 |
2024-07-17 | 32.58 | 32.77 | 32.27 | 32.34 | 54205 |
2024-07-18 | 32.19 | 32.61 | 32.14 | 32.32 | 30466 |
2024-07-19 | 32.32 | 32.70 | 31.70 | 31.94 | 53383 |
2024-07-22 | 32.14 | 32.15 | 31.55 | 31.78 | 60332 |
2024-07-23 | 32.00 | 32.00 | 30.75 | 30.77 | 90743 |
2024-07-24 | 30.81 | 31.60 | 30.62 | 30.88 | 59293 |
2024-07-25 | 30.85 | 32.27 | 30.85 | 31.67 | 100559 |
2024-07-26 | 31.63 | 31.75 | 30.80 | 30.91 | 131426 |
2024-07-29 | 30.19 | 30.65 | 29.54 | 30.13 | 71881 |
2024-07-30 | 30.22 | 30.42 | 29.75 | 30.13 | 63020 |
2024-07-31 | 30.14 | 30.40 | 29.87 | 30.40 | 62297 |
2024-08-01 | 30.21 | 30.64 | 29.43 | 29.97 | 94424 |
2024-08-02 | 29.83 | 29.83 | 28.86 | 29.46 | 137416 |
2024-08-05 | 29.00 | 29.41 | 28.41 | 29.12 | 104462 |
2024-08-06 | 29.30 | 29.58 | 29.00 | 29.55 | 116609 |
2024-08-07 | 29.99 | 30.49 | 29.58 | 30.03 | 87383 |
2024-08-08 | 30.49 | 31.00 | 29.75 | 30.52 | 87407 |
2024-08-09 | 30.09 | 30.40 | 29.99 | 30.33 | 36299 |
2024-08-12 | 30.34 | 31.08 | 30.25 | 31.02 | 92352 |
2024-08-13 | 31.00 | 31.00 | 30.32 | 30.68 | 44870 |
2024-08-14 | 30.68 | 31.13 | 30.68 | 30.93 | 35359 |
2024-08-15 | 30.82 | 31.47 | 30.82 | 31.35 | 58269 |
2024-08-16 | 31.48 | 31.71 | 31.32 | 31.34 | 49427 |
2024-08-19 | 31.32 | 31.49 | 31.32 | 31.39 | 52617 |
2024-08-20 | 31.51 | 31.51 | 30.06 | 30.50 | 109701 |
2024-08-21 | 30.86 | 30.86 | 30.26 | 30.56 | 55314 |
2024-08-22 | 30.75 | 30.82 | 30.20 | 30.50 | 31000 |
2024-08-23 | 30.59 | 31.19 | 30.59 | 30.78 | 33026 |
2024-08-26 | 30.96 | 31.24 | 30.89 | 31.03 | 29566 |
2024-08-27 | 30.78 | 31.03 | 30.51 | 30.78 | 46113 |
2024-08-28 | 30.68 | 30.84 | 30.20 | 30.64 | 25784 |
2024-08-29 | 30.70 | 30.83 | 30.47 | 30.62 | 18795 |
2024-08-30 | 30.62 | 30.62 | 30.25 | 30.40 | 34558 |
2024-09-03 | 30.20 | 30.36 | 29.56 | 29.85 | 84309 |
2024-09-04 | 29.65 | 30.23 | 29.65 | 29.92 | 34849 |
2024-09-05 | 29.90 | 30.21 | 29.65 | 29.68 | 25648 |
2024-09-06 | 29.75 | 29.95 | 29.09 | 29.48 | 74032 |
2024-09-09 | 29.26 | 29.56 | 29.01 | 29.02 | 79371 |
2024-09-10 | 29.02 | 29.22 | 28.68 | 28.87 | 72474 |
2024-09-11 | 28.76 | 29.45 | 28.57 | 28.95 | 64986 |
2024-09-12 | 29.06 | 29.56 | 28.90 | 29.41 | 47391 |
2024-09-13 | 29.52 | 30.40 | 29.41 | 29.85 | 43161 |
2024-09-16 | 29.76 | 30.42 | 29.63 | 30.11 | 92264 |
2024-09-17 | 30.69 | 30.98 | 30.23 | 30.78 | 45499 |
2024-09-18 | 30.76 | 31.00 | 30.70 | 30.72 | 63404 |
2024-09-19 | 31.00 | 31.66 | 30.72 | 31.13 | 53982 |
2024-09-20 | 30.90 | 30.98 | 30.42 | 30.87 | 163712 |
2024-09-23 | 30.67 | 30.80 | 29.85 | 30.12 | 113730 |
2024-09-24 | 30.49 | 30.50 | 30.11 | 30.33 | 32348 |
2024-09-25 | 30.11 | 30.47 | 29.50 | 29.76 | 45784 |
2024-09-26 | 29.50 | 29.93 | 29.18 | 29.28 | 80108 |
2024-09-27 | 29.14 | 30.20 | 29.14 | 29.87 | 37057 |
2024-09-30 | 30.05 | 30.20 | 29.90 | 30.15 | 24113 |
2024-10-01 | 30.23 | 30.81 | 30.23 | 30.74 | 41776 |
2024-10-02 | 31.00 | 31.39 | 30.60 | 30.69 | 66874 |
2024-10-03 | 30.89 | 31.17 | 30.70 | 31.06 | 23081 |
2024-10-04 | 31.12 | 31.44 | 31.12 | 31.26 | 20228 |
2024-10-07 | 31.25 | 31.94 | 31.25 | 31.66 | 38864 |
2024-10-08 | 31.46 | 31.94 | 31.21 | 31.45 | 34309 |
2024-10-09 | 30.89 | 31.48 | 30.81 | 31.30 | 28255 |
2024-10-10 | 31.24 | 31.90 | 31.24 | 31.78 | 26485 |
2024-10-11 | 31.88 | 32.09 | 31.08 | 31.97 | 22307 |
2024-10-14 | 32.00 | 32.34 | 31.66 | 32.20 | 55233 |
2024-10-15 | 31.95 | 32.30 | 31.71 | 32.06 | 70920 |
2024-10-16 | 32.29 | 32.29 | 31.95 | 32.09 | 50683 |
2024-10-17 | 32.16 | 32.16 | 31.36 | 31.85 | 41314 |
2024-10-18 | 32.54 | 32.95 | 32.05 | 32.92 | 87462 |
2024-10-21 | 32.60 | 32.95 | 32.32 | 32.90 | 79074 |
2024-10-22 | 32.99 | 33.12 | 32.68 | 32.93 | 69863 |
2024-10-23 | 33.00 | 33.25 | 32.83 | 33.22 | 57395 |
2024-10-24 | 32.95 | 33.42 | 32.59 | 32.99 | 187855 |
2024-10-25 | 33.20 | 33.40 | 32.39 | 32.59 | 167350 |
2024-10-28 | 31.19 | 31.63 | 30.78 | 31.48 | 118835 |
2024-10-29 | 31.72 | 31.82 | 31.16 | 31.50 | 101551 |
2024-10-30 | 31.50 | 31.80 | 31.25 | 31.25 | 36037 |
2024-10-31 | 31.21 | 31.97 | 31.00 | 31.95 | 42383 |
2024-11-01 | 32.35 | 32.35 | 31.08 | 32.01 | 71383 |
2024-11-04 | 32.12 | 32.67 | 31.66 | 32.04 | 108786 |
2024-11-05 | 32.12 | 32.33 | 31.22 | 31.55 | 58466 |
2024-11-06 | 32.20 | 32.73 | 31.58 | 32.35 | 157724 |
2024-11-07 | 32.79 | 33.84 | 32.00 | 33.73 | 134372 |
2024-11-08 | 33.95 | 33.95 | 33.18 | 33.63 | 81974 |
2024-11-11 | 33.54 | 33.70 | 33.21 | 33.51 | 111850 |
2024-11-12 | 33.60 | 33.72 | 32.95 | 32.96 | 39039 |
2024-11-13 | 32.75 | 33.38 | 32.25 | 32.69 | 45546 |
2024-11-14 | 32.91 | 32.98 | 32.34 | 32.77 | 47437 |
2024-11-15 | 33.02 | 33.13 | 32.78 | 33.09 | 37112 |
2024-11-18 | 33.49 | 33.50 | 32.95 | 33.29 | 47930 |
2024-11-19 | 33.44 | 33.50 | 33.10 | 33.30 | 51964 |
2024-11-20 | 33.10 | 33.74 | 33.10 | 33.40 | 113268 |
2024-11-21 | 33.67 | 33.95 | 33.26 | 33.50 | 89574 |
2024-11-22 | 33.72 | 34.03 | 33.06 | 33.74 | 148214 |
2024-11-25 | 33.54 | 33.92 | 33.37 | 33.60 | 83656 |
2024-11-26 | 33.94 | 33.98 | 33.45 | 33.69 | 143235 |
2024-11-27 | 33.86 | 34.57 | 33.60 | 34.19 | 225945 |
2024-11-29 | 34.14 | 34.59 | 34.03 | 34.31 | 56507 |
2024-12-02 | 34.38 | 34.40 | 33.90 | 34.25 | 91727 |
2024-12-03 | 34.23 | 34.65 | 34.00 | 34.41 | 123721 |
2024-12-04 | 34.41 | 34.60 | 32.75 | 32.98 | 127521 |
2024-12-05 | 33.15 | 33.63 | 32.76 | 33.14 | 68986 |
2024-12-06 | 33.88 | 34.50 | 33.00 | 33.22 | 285506 |
2024-12-09 | 34.00 | 34.00 | 32.89 | 33.45 | 125295 |
2024-12-10 | 33.84 | 33.94 | 32.43 | 32.54 | 287771 |
2024-12-11 | 32.50 | 33.40 | 32.50 | 32.78 | 260850 |
2024-12-12 | 32.85 | 32.99 | 32.60 | 32.82 | 63054 |
2024-12-13 | 32.86 | 33.39 | 32.66 | 32.82 | 179283 |
2024-12-16 | 33.39 | 33.39 | 32.69 | 32.74 | 65619 |
2024-12-17 | 32.65 | 32.71 | 32.00 | 32.55 | 353210 |
2024-12-18 | 32.65 | 33.21 | 32.26 | 32.28 | 65620 |
2024-12-19 | 32.82 | 33.13 | 32.10 | 32.14 | 97370 |
2024-12-20 | 32.25 | 32.76 | 32.01 | 32.02 | 93742 |
2024-12-23 | 32.37 | 32.86 | 32.07 | 32.23 | 137547 |
2024-12-24 | 32.19 | 32.84 | 32.08 | 32.44 | 47710 |
2024-12-26 | 32.52 | 33.09 | 32.33 | 33.07 | 46260 |
2024-12-27 | 32.80 | 33.50 | 32.69 | 33.28 | 119493 |
2024-12-30 | 33.48 | 33.48 | 32.64 | 33.05 | 85561 |
2024-12-31 | 33.05 | 33.79 | 32.75 | 33.33 | 110783 |
2025-01-02 | 33.34 | 34.68 | 33.34 | 34.68 | 290551 |
2025-01-03 | 34.85 | 34.88 | 33.26 | 34.09 | 232707 |
2025-01-06 | 34.24 | 34.72 | 34.00 | 34.20 | 56592 |
2025-01-07 | 34.48 | 34.48 | 33.79 | 33.98 | 188980 |
2025-01-08 | 34.08 | 34.34 | 33.63 | 33.77 | 99949 |
2025-01-10 | 34.00 | 34.00 | 33.37 | 33.78 | 162652 |
2025-01-13 | 34.00 | 34.02 | 33.44 | 33.71 | 318267 |
2025-01-14 | 33.72 | 33.78 | 33.53 | 33.70 | 228720 |
2025-01-15 | 33.75 | 33.92 | 33.47 | 33.64 | 188383 |
2025-01-16 | 33.64 | 33.78 | 33.57 | 33.62 | 196808 |
2025-01-17 | 33.75 | 33.84 | 33.08 | 33.11 | 251464 |
2025-01-21 | 33.30 | 33.40 | 33.08 | 33.11 | 383190 |
2025-01-22 | 33.06 | 33.29 | 32.21 | 32.33 | 245190 |
2025-01-23 | 32.40 | 32.70 | 32.10 | 32.11 | 250263 |
2025-01-24 | 32.40 | 32.66 | 32.20 | 32.31 | 172214 |
2025-01-27 | 32.23 | 32.44 | 31.61 | 31.62 | 105794 |
2025-01-28 | 31.96 | 31.96 | 31.49 | 31.83 | 116034 |
2025-01-29 | 31.85 | 32.09 | 31.52 | 32.02 | 111376 |
2025-01-30 | 32.00 | 32.24 | 31.75 | 31.84 | 76706 |
2025-01-31 | 31.84 | 32.00 | 31.28 | 31.42 | 127167 |
2025-02-03 | 30.61 | 31.25 | 30.30 | 31.14 | 190626 |
2025-02-04 | 31.01 | 31.13 | 30.51 | 31.00 | 126895 |
2025-02-05 | 31.04 | 31.10 | 30.69 | 31.00 | 126073 |
2025-02-06 | 30.94 | 31.44 | 30.94 | 31.39 | 116696 |
2025-02-07 | 31.17 | 31.66 | 31.02 | 31.34 | 97714 |
2025-02-10 | 31.56 | 32.00 | 31.47 | 31.96 | 101254 |
2025-02-11 | 32.00 | 32.45 | 31.81 | 32.03 | 166631 |
2025-02-12 | 32.14 | 32.20 | 31.60 | 31.91 | 110616 |
2025-02-13 | 32.08 | 32.33 | 31.61 | 32.02 | 130460 |
2025-02-14 | 32.08 | 32.33 | 31.80 | 31.94 | 95889 |
2025-02-18 | 32.00 | 32.10 | 31.66 | 31.98 | 130206 |
2025-02-19 | 32.08 | 32.43 | 31.74 | 32.42 | 153659 |
2025-02-20 | 32.40 | 32.47 | 31.77 | 32.09 | 127861 |
2025-02-21 | 32.10 | 32.10 | 31.00 | 31.21 | 174715 |
2025-02-24 | 31.22 | 31.39 | 30.94 | 31.06 | 133815 |
2025-02-25 | 30.95 | 31.05 | 30.43 | 30.63 | 145012 |
2025-02-26 | 30.53 | 31.03 | 30.30 | 31.00 | 303068 |
2025-02-27 | 31.00 | 31.32 | 30.51 | 31.06 | 237957 |
2025-02-28 | 31.07 | 31.14 | 30.22 | 30.41 | 317055 |
2025-03-03 | 30.26 | 30.48 | 28.25 | 29.17 | 399607 |
2025-03-04 | 28.94 | 29.88 | 28.59 | 29.40 | 241960 |
2025-03-05 | 29.26 | 30.02 | 29.02 | 29.89 | 131847 |
2025-03-06 | 29.90 | 30.14 | 29.54 | 29.62 | 77241 |
2025-03-07 | 29.62 | 30.20 | 29.62 | 30.17 | 104699 |
2025-03-10 | 30.14 | 30.48 | 29.29 | 29.58 | 99158 |
2025-03-11 | 29.57 | 30.10 | 29.55 | 29.99 | 56740 |
2025-03-12 | 29.79 | 30.10 | 29.72 | 29.85 | 71825 |
2025-03-13 | 29.85 | 29.99 | 29.60 | 29.64 | 39550 |
2025-03-14 | 29.75 | 30.00 | 29.62 | 29.71 | 132944 |
2025-03-17 | 30.00 | 30.40 | 29.75 | 29.78 | 267305 |
2025-03-18 | 30.03 | 30.10 | 29.61 | 29.87 | 102746 |
2025-03-19 | 29.79 | 30.11 | 29.76 | 29.95 | 71338 |
2025-03-20 | 29.97 | 30.51 | 29.81 | 30.22 | 79326 |
2025-03-21 | 30.15 | 30.34 | 29.85 | 30.12 | 145591 |
2025-03-24 | 29.90 | 30.50 | 29.86 | 30.20 | 81151 |
2025-03-25 | 30.22 | 30.45 | 30.03 | 30.18 | 47384 |
2025-03-26 | 29.93 | 30.46 | 29.80 | 29.89 | 87606 |
2025-03-27 | 30.00 | 30.25 | 29.80 | 30.17 | 40824 |
2025-03-28 | 30.00 | 30.49 | 29.81 | 30.04 | 39688 |
2025-03-31 | 29.95 | 30.36 | 29.95 | 30.08 | 49597 |
2025-04-01 | 30.01 | 30.31 | 29.90 | 30.29 | 34934 |
2025-04-02 | 30.10 | 30.44 | 30.09 | 30.37 | 38697 |
2025-04-03 | 29.56 | 30.13 | 29.56 | 29.65 | 125223 |
2025-04-04 | 29.50 | 29.62 | 28.09 | 28.13 | 299053 |
2025-04-07 | 27.93 | 27.99 | 25.84 | 27.13 | 275959 |
2025-04-08 | 27.66 | 27.70 | 26.21 | 26.79 | 161272 |
2025-04-09 | 26.77 | 29.04 | 25.86 | 28.33 | 259588 |
2025-04-10 | 28.25 | 28.50 | 26.67 | 27.23 | 107293 |
2025-04-11 | 27.01 | 28.20 | 27.01 | 28.15 | 52242 |
2025-04-14 | 28.39 | 28.39 | 27.55 | 27.82 | 85065 |
2025-04-15 | 27.57 | 28.33 | 27.56 | 28.05 | 54076 |
2025-04-16 | 28.32 | 28.83 | 28.20 | 28.67 | 41427 |
2025-04-17 | 28.80 | 29.33 | 28.67 | 29.22 | 43886 |
2025-04-21 | 29.25 | 29.25 | 28.35 | 28.90 | 56920 |
2025-04-22 | 29.00 | 29.35 | 28.81 | 29.20 | 61752 |
2025-04-23 | 29.24 | 29.70 | 28.96 | 29.33 | 81064 |
2025-04-24 | 29.17 | 29.43 | 28.95 | 29.26 | 50131 |
2025-04-25 | 29.26 | 29.41 | 29.05 | 29.36 | 64234 |
2025-04-28 | 28.99 | 29.62 | 28.99 | 29.29 | 81584 |
2025-04-29 | 29.42 | 29.50 | 29.00 | 29.08 | 54813 |
2025-04-30 | 29.00 | 29.00 | 28.55 | 28.66 | 74642 |
2025-05-01 | 28.80 | 29.28 | 28.60 | 28.77 | 131116 |
2025-05-02 | 29.46 | 29.95 | 29.04 | 29.82 | 217786 |
2025-05-05 | 28.96 | 29.23 | 28.07 | 28.39 | 92253 |
2025-05-06 | 28.40 | 28.50 | 27.45 | 27.60 | 114118 |
2025-05-07 | 27.60 | 27.75 | 26.97 | 27.18 | 157268 |
2025-05-08 | 27.49 | 28.30 | 27.40 | 27.75 | 85328 |
2025-05-09 | 27.75 | 28.24 | 27.50 | 27.90 | 54972 |
2025-05-12 | 28.18 | 28.47 | 28.00 | 28.08 | 84077 |
2025-05-13 | 27.98 | 28.79 | 27.92 | 28.70 | 41350 |
2025-05-14 | 28.90 | 28.92 | 28.28 | 28.60 | 76502 |
2025-05-15 | 28.60 | 28.86 | 28.16 | 28.32 | 143193 |
2025-05-16 | 28.32 | 28.62 | 28.25 | 28.31 | 44593 |
2025-05-19 | 28.18 | 28.50 | 27.78 | 28.23 | 86465 |
2025-05-20 | 28.23 | 28.28 | 27.74 | 28.05 | 82158 |
2025-05-21 | 27.85 | 28.30 | 27.80 | 28.18 | 55267 |
2025-05-22 | 28.58 | 28.75 | 28.00 | 28.01 | 45722 |
2025-05-23 | 28.00 | 28.41 | 27.53 | 27.62 | 174365 |
2025-05-27 | 27.70 | 27.85 | 27.00 | 27.25 | 141068 |
2025-05-28 | 27.71 | 27.78 | 27.00 | 27.23 | 149008 |
2025-05-29 | 27.26 | 27.70 | 27.06 | 27.46 | 117472 |
2025-05-30 | 27.22 | 27.41 | 26.69 | 26.77 | 651846 |
2025-06-02 | 26.96 | 27.48 | 26.95 | 27.30 | 101879 |
2025-06-03 | 27.23 | 27.89 | 27.12 | 27.89 | 83559 |
2025-06-04 | 28.00 | 28.00 | 27.21 | 27.34 | 81209 |
2025-06-05 | 27.33 | 27.45 | 27.00 | 27.16 | 56786 |
2025-06-06 | 27.25 | 27.75 | 27.10 | 27.67 | 94900 |
2025-06-09 | 27.70 | 27.89 | 27.52 | 27.65 | 43011 |
2025-06-10 | 27.74 | 28.16 | 27.72 | 27.97 | 70240 |
2025-06-11 | 27.97 | 28.30 | 27.92 | 28.15 | 77952 |
2025-06-12 | 28.10 | 28.31 | 28.06 | 28.31 | 84123 |
2025-06-13 | 28.50 | 28.50 | 27.85 | 28.10 | 260511 |
2025-06-16 | 27.94 | 28.29 | 27.28 | 27.67 | 141245 |
2025-06-17 | 27.67 | 28.02 | 27.60 | 27.89 | 50968 |
2025-06-18 | 27.72 | 28.08 | 27.72 | 27.91 | 47927 |
2025-06-20 | 28.15 | 28.18 | 27.71 | 27.73 | 95659 |
2025-06-23 | 28.04 | 28.47 | 27.09 | 27.09 | 85266 |
2025-06-24 | 26.97 | 27.54 | 26.86 | 27.05 | 156587 |
2025-06-25 | 27.00 | 27.33 | 26.84 | 26.85 | 103497 |
2025-06-26 | 26.90 | 27.51 | 26.90 | 27.26 | 45510 |
2025-06-27 | 27.31 | 27.50 | 27.10 | 27.21 | 29635 |
2025-06-30 | 27.45 | 27.96 | 27.42 | 27.86 | 127003 |