(April 7, 2025)
52-Week Low
(September 17, 2024)
52-Week High
(December 27, 2004)
All-Time High
(June 27, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2003-05-29 | 15.00 | 15.02 | 15.00 | 15.02 | 32200 |
2003-05-30 | 15.02 | 15.04 | 15.00 | 15.02 | 40500 |
2003-06-02 | 15.02 | 15.02 | 15.00 | 15.00 | 28500 |
2003-06-03 | 15.00 | 15.01 | 15.00 | 15.01 | 31000 |
2003-06-04 | 15.01 | 15.02 | 15.00 | 15.00 | 43700 |
2003-06-05 | 15.01 | 15.01 | 15.00 | 15.00 | 35300 |
2003-06-06 | 15.00 | 15.09 | 15.00 | 15.09 | 34900 |
2003-06-09 | 15.03 | 15.03 | 15.00 | 15.00 | 12100 |
2003-06-10 | 15.00 | 15.02 | 15.00 | 15.01 | 50800 |
2003-06-11 | 15.00 | 15.01 | 15.00 | 15.01 | 15500 |
2003-06-12 | 15.01 | 15.04 | 15.00 | 15.02 | 39800 |
2003-06-13 | 15.00 | 15.02 | 15.00 | 15.01 | 19400 |
2003-06-16 | 15.03 | 15.03 | 15.00 | 15.01 | 29700 |
2003-06-17 | 15.00 | 15.01 | 15.00 | 15.00 | 42600 |
2003-06-18 | 15.00 | 15.01 | 15.00 | 15.01 | 42200 |
2003-06-19 | 15.00 | 15.01 | 15.00 | 15.01 | 25900 |
2003-06-20 | 15.00 | 15.00 | 15.00 | 15.00 | 43300 |
2003-06-23 | 15.00 | 15.01 | 15.00 | 15.00 | 44300 |
2003-06-24 | 15.00 | 15.01 | 15.00 | 15.00 | 100400 |
2003-06-25 | 15.00 | 15.01 | 15.00 | 15.00 | 49500 |
2003-06-26 | 15.00 | 15.01 | 15.00 | 15.01 | 24000 |
2003-06-27 | 15.00 | 15.00 | 15.00 | 15.00 | 17300 |
2003-06-30 | 15.00 | 15.04 | 15.00 | 15.00 | 268100 |
2003-07-01 | 15.00 | 15.03 | 15.00 | 15.00 | 90500 |
2003-07-02 | 15.00 | 15.01 | 15.00 | 15.00 | 52300 |
2003-07-03 | 15.00 | 15.01 | 15.00 | 15.00 | 20700 |
2003-07-07 | 15.01 | 15.01 | 14.55 | 15.00 | 265200 |
2003-07-08 | 15.00 | 15.01 | 15.00 | 15.00 | 82800 |
2003-07-09 | 15.00 | 15.03 | 15.00 | 15.00 | 59600 |
2003-07-10 | 15.00 | 15.00 | 14.92 | 14.92 | 35500 |
2003-07-11 | 14.95 | 14.95 | 14.91 | 14.91 | 29000 |
2003-07-14 | 14.93 | 14.96 | 14.92 | 14.93 | 48700 |
2003-07-15 | 14.85 | 14.89 | 14.75 | 14.80 | 130500 |
2003-07-16 | 14.70 | 14.82 | 14.65 | 14.65 | 55900 |
2003-07-17 | 14.61 | 14.69 | 14.45 | 14.45 | 51200 |
2003-07-18 | 14.40 | 14.52 | 14.29 | 14.31 | 52400 |
2003-07-21 | 14.21 | 14.21 | 14.10 | 14.15 | 42700 |
2003-07-22 | 14.16 | 14.30 | 14.02 | 14.30 | 54200 |
2003-07-23 | 14.20 | 14.27 | 14.06 | 14.12 | 87100 |
2003-07-24 | 14.04 | 14.10 | 14.01 | 14.03 | 55600 |
2003-07-25 | 14.02 | 14.02 | 13.80 | 13.97 | 151500 |
2003-07-28 | 13.95 | 14.00 | 13.67 | 13.68 | 116000 |
2003-07-29 | 13.58 | 13.91 | 13.51 | 13.87 | 88900 |
2003-07-30 | 13.75 | 13.87 | 13.70 | 13.80 | 48200 |
2003-07-31 | 13.89 | 13.89 | 13.25 | 13.51 | 156800 |
2003-08-01 | 13.41 | 13.68 | 13.41 | 13.58 | 97800 |
2003-08-04 | 13.48 | 13.53 | 13.15 | 13.39 | 84600 |
2003-08-05 | 13.29 | 13.60 | 13.26 | 13.53 | 113100 |
2003-08-06 | 13.33 | 13.82 | 13.33 | 13.70 | 59400 |
2003-08-07 | 13.60 | 13.75 | 13.40 | 13.65 | 87500 |
2003-08-08 | 13.70 | 13.88 | 13.50 | 13.59 | 50600 |
2003-08-11 | 13.59 | 13.60 | 13.28 | 13.58 | 114300 |
2003-08-12 | 13.48 | 13.67 | 13.46 | 13.59 | 57900 |
2003-08-13 | 13.57 | 13.64 | 13.46 | 13.55 | 49500 |
2003-08-14 | 13.48 | 13.84 | 13.47 | 13.60 | 142300 |
2003-08-15 | 13.50 | 13.78 | 13.47 | 13.63 | 72300 |
2003-08-18 | 13.75 | 13.75 | 13.57 | 13.68 | 40300 |
2003-08-19 | 13.67 | 13.69 | 13.48 | 13.64 | 68900 |
2003-08-20 | 13.69 | 13.69 | 13.43 | 13.55 | 83500 |
2003-08-21 | 13.64 | 13.64 | 13.45 | 13.49 | 55800 |
2003-08-22 | 13.52 | 13.66 | 13.50 | 13.58 | 76200 |
2003-08-25 | 13.58 | 13.64 | 13.46 | 13.55 | 61700 |
2003-08-26 | 13.52 | 13.61 | 13.38 | 13.47 | 151500 |
2003-08-27 | 13.47 | 13.52 | 13.39 | 13.52 | 87700 |
2003-08-28 | 13.52 | 13.64 | 13.50 | 13.64 | 129900 |
2003-08-29 | 13.64 | 13.69 | 13.55 | 13.61 | 85200 |
2003-09-02 | 13.60 | 13.75 | 13.52 | 13.60 | 174100 |
2003-09-03 | 13.67 | 13.68 | 13.53 | 13.60 | 407700 |
2003-09-04 | 13.65 | 13.78 | 13.55 | 13.61 | 299400 |
2003-09-05 | 13.65 | 13.73 | 13.62 | 13.70 | 155100 |
2003-09-08 | 13.74 | 13.76 | 13.65 | 13.75 | 150200 |
2003-09-09 | 13.76 | 13.88 | 13.75 | 13.84 | 109000 |
2003-09-10 | 13.87 | 13.91 | 13.78 | 13.83 | 174300 |
2003-09-11 | 13.88 | 13.89 | 13.80 | 13.82 | 80900 |
2003-09-12 | 13.74 | 13.89 | 13.71 | 13.84 | 101500 |
2003-09-15 | 13.80 | 13.88 | 13.15 | 13.15 | 280900 |
2003-09-16 | 13.58 | 13.72 | 13.57 | 13.70 | 149900 |
2003-09-17 | 13.62 | 13.70 | 13.58 | 13.62 | 190800 |
2003-09-18 | 13.62 | 13.69 | 13.62 | 13.69 | 127700 |
2003-09-19 | 13.69 | 13.76 | 13.68 | 13.70 | 135000 |
2003-09-22 | 13.70 | 13.72 | 13.63 | 13.68 | 214600 |
2003-09-23 | 13.61 | 13.68 | 13.60 | 13.66 | 114900 |
2003-09-24 | 13.65 | 13.70 | 13.64 | 13.65 | 127300 |
2003-09-25 | 13.70 | 13.71 | 13.66 | 13.68 | 125600 |
2003-09-26 | 13.70 | 13.72 | 13.67 | 13.71 | 82000 |
2003-09-29 | 13.69 | 13.79 | 13.65 | 13.79 | 116100 |
2003-09-30 | 13.75 | 13.91 | 13.75 | 13.91 | 158500 |
2003-10-01 | 13.91 | 13.91 | 13.81 | 13.83 | 116000 |
2003-10-02 | 13.88 | 13.91 | 13.83 | 13.85 | 59800 |
2003-10-03 | 13.85 | 13.95 | 13.85 | 13.92 | 99800 |
2003-10-06 | 13.90 | 14.04 | 13.86 | 14.01 | 91700 |
2003-10-07 | 13.99 | 14.02 | 13.96 | 14.02 | 86300 |
2003-10-08 | 14.01 | 14.04 | 13.95 | 14.03 | 87000 |
2003-10-09 | 14.01 | 14.12 | 14.00 | 14.12 | 100900 |
2003-10-10 | 14.12 | 14.23 | 14.12 | 14.21 | 79100 |
2003-10-13 | 14.21 | 14.24 | 14.14 | 14.20 | 64600 |
2003-10-14 | 14.16 | 14.19 | 14.11 | 14.15 | 115700 |
2003-10-15 | 14.09 | 14.12 | 13.86 | 13.98 | 118900 |
2003-10-16 | 13.88 | 14.06 | 13.88 | 13.95 | 133700 |
2003-10-17 | 13.92 | 14.06 | 13.92 | 13.99 | 75000 |
2003-10-20 | 13.99 | 14.07 | 13.96 | 14.05 | 158000 |
2003-10-21 | 14.00 | 14.18 | 13.99 | 14.12 | 126000 |
2003-10-22 | 14.09 | 14.20 | 14.09 | 14.14 | 103200 |
2003-10-23 | 14.13 | 14.19 | 14.11 | 14.17 | 123500 |
2003-10-24 | 14.19 | 14.19 | 14.15 | 14.15 | 68000 |
2003-10-27 | 14.20 | 14.22 | 14.15 | 14.22 | 143100 |
2003-10-28 | 14.16 | 14.27 | 14.16 | 14.22 | 157600 |
2003-10-29 | 14.21 | 14.25 | 14.12 | 14.20 | 115000 |
2003-10-30 | 14.22 | 14.27 | 14.17 | 14.22 | 78200 |
2003-10-31 | 14.23 | 14.26 | 14.18 | 14.22 | 62700 |
2003-11-03 | 14.24 | 14.34 | 14.19 | 14.27 | 142600 |
2003-11-04 | 14.27 | 14.37 | 14.26 | 14.37 | 80700 |
2003-11-05 | 14.31 | 14.38 | 14.27 | 14.35 | 66600 |
2003-11-06 | 14.37 | 14.39 | 14.25 | 14.30 | 151400 |
2003-11-07 | 14.26 | 14.35 | 14.23 | 14.33 | 104300 |
2003-11-10 | 14.33 | 14.38 | 14.25 | 14.38 | 160300 |
2003-11-11 | 14.31 | 14.43 | 14.31 | 14.37 | 126900 |
2003-11-12 | 14.33 | 14.33 | 14.25 | 14.30 | 88700 |
2003-11-13 | 14.33 | 14.33 | 14.21 | 14.21 | 60700 |
2003-11-14 | 14.24 | 14.24 | 14.15 | 14.16 | 114900 |
2003-11-17 | 14.22 | 14.22 | 14.09 | 14.09 | 94800 |
2003-11-18 | 14.10 | 14.18 | 14.09 | 14.11 | 121400 |
2003-11-19 | 14.12 | 14.20 | 14.06 | 14.16 | 198400 |
2003-11-20 | 14.12 | 14.13 | 14.07 | 14.12 | 154100 |
2003-11-21 | 14.15 | 14.16 | 14.09 | 14.16 | 79700 |
2003-11-24 | 14.14 | 14.18 | 14.08 | 14.14 | 183200 |
2003-11-25 | 14.17 | 14.18 | 14.10 | 14.16 | 92700 |
2003-11-26 | 14.18 | 14.20 | 14.12 | 14.20 | 102100 |
2003-11-28 | 14.21 | 14.23 | 14.16 | 14.23 | 14800 |
2003-12-01 | 14.25 | 14.38 | 14.21 | 14.32 | 180500 |
2003-12-02 | 14.37 | 14.38 | 14.25 | 14.34 | 83100 |
2003-12-03 | 14.37 | 14.44 | 14.28 | 14.35 | 154800 |
2003-12-04 | 14.35 | 14.47 | 14.28 | 14.38 | 180400 |
2003-12-05 | 14.34 | 14.36 | 14.26 | 14.35 | 132400 |
2003-12-08 | 14.31 | 14.45 | 14.31 | 14.34 | 192900 |
2003-12-09 | 14.44 | 14.44 | 14.37 | 14.41 | 159400 |
2003-12-10 | 14.41 | 14.49 | 14.36 | 14.37 | 141800 |
2003-12-11 | 14.32 | 14.42 | 14.31 | 14.42 | 218600 |
2003-12-12 | 14.44 | 14.45 | 14.32 | 14.38 | 122200 |
2003-12-15 | 14.43 | 14.47 | 14.38 | 14.42 | 123700 |
2003-12-16 | 14.46 | 14.48 | 14.37 | 14.41 | 175100 |
2003-12-17 | 14.40 | 14.48 | 14.40 | 14.48 | 155900 |
2003-12-18 | 14.48 | 14.58 | 14.45 | 14.57 | 192200 |
2003-12-19 | 14.60 | 14.64 | 14.52 | 14.52 | 175000 |
2003-12-22 | 14.52 | 14.67 | 14.52 | 14.66 | 249800 |
2003-12-23 | 14.68 | 14.74 | 14.56 | 14.62 | 284500 |
2003-12-24 | 14.68 | 14.82 | 14.65 | 14.79 | 127100 |
2003-12-26 | 14.80 | 14.88 | 14.76 | 14.85 | 101800 |
2003-12-29 | 14.83 | 14.83 | 14.62 | 14.75 | 126400 |
2003-12-30 | 14.80 | 14.80 | 14.68 | 14.79 | 101000 |
2003-12-31 | 14.80 | 14.85 | 14.71 | 14.84 | 96200 |
2004-01-02 | 14.87 | 14.89 | 14.79 | 14.79 | 96600 |
2004-01-05 | 14.85 | 14.85 | 14.76 | 14.83 | 152400 |
2004-01-06 | 14.85 | 14.87 | 14.80 | 14.85 | 171800 |
2004-01-07 | 14.85 | 14.90 | 14.83 | 14.89 | 219900 |
2004-01-08 | 14.90 | 14.97 | 14.85 | 14.97 | 197800 |
2004-01-09 | 14.92 | 15.03 | 14.91 | 14.98 | 215400 |
2004-01-12 | 15.00 | 15.03 | 14.96 | 15.00 | 265200 |
2004-01-13 | 15.04 | 15.06 | 14.96 | 15.06 | 242300 |
2004-01-14 | 15.05 | 15.09 | 15.01 | 15.03 | 268000 |
2004-01-15 | 15.08 | 15.16 | 15.00 | 15.04 | 206000 |
2004-01-16 | 15.05 | 15.14 | 15.01 | 15.14 | 212400 |
2004-01-20 | 15.12 | 15.24 | 15.10 | 15.17 | 206000 |
2004-01-21 | 15.12 | 15.15 | 15.06 | 15.13 | 207800 |
2004-01-22 | 15.14 | 15.18 | 15.08 | 15.15 | 206400 |
2004-01-23 | 15.22 | 15.22 | 15.10 | 15.10 | 337900 |
2004-01-26 | 15.11 | 15.14 | 14.91 | 15.00 | 431100 |
2004-01-27 | 15.02 | 15.03 | 14.84 | 14.93 | 527600 |
2004-01-28 | 14.98 | 15.03 | 14.87 | 14.87 | 222300 |
2004-01-29 | 14.87 | 14.98 | 14.67 | 14.70 | 187400 |
2004-01-30 | 14.84 | 14.89 | 14.73 | 14.86 | 130800 |
2004-02-02 | 14.87 | 14.93 | 14.81 | 14.87 | 177300 |
2004-02-03 | 14.88 | 14.89 | 14.81 | 14.89 | 131200 |
2004-02-04 | 14.89 | 14.89 | 14.81 | 14.84 | 145500 |
2004-02-05 | 14.89 | 14.89 | 14.81 | 14.84 | 147900 |
2004-02-06 | 14.89 | 14.94 | 14.85 | 14.94 | 164400 |
2004-02-09 | 14.96 | 15.01 | 14.93 | 15.00 | 173200 |
2004-02-10 | 14.98 | 15.02 | 14.98 | 15.02 | 163900 |
2004-02-11 | 14.99 | 15.02 | 14.88 | 15.02 | 189100 |
2004-02-12 | 14.97 | 15.00 | 14.95 | 14.98 | 160100 |
2004-02-13 | 14.98 | 15.00 | 14.91 | 14.98 | 100700 |
2004-02-17 | 14.98 | 14.98 | 14.86 | 14.88 | 164900 |
2004-02-18 | 14.90 | 14.92 | 14.85 | 14.88 | 146700 |
2004-02-19 | 14.88 | 14.93 | 14.72 | 14.72 | 136700 |
2004-02-20 | 14.72 | 14.74 | 14.53 | 14.56 | 207200 |
2004-02-23 | 14.57 | 14.62 | 14.27 | 14.43 | 348200 |
2004-02-24 | 14.40 | 14.52 | 14.33 | 14.39 | 309600 |
2004-02-25 | 14.49 | 14.59 | 14.35 | 14.51 | 339900 |
2004-02-26 | 14.57 | 14.64 | 14.46 | 14.56 | 151800 |
2004-02-27 | 14.66 | 14.69 | 14.58 | 14.63 | 108000 |
2004-03-01 | 14.70 | 14.75 | 14.65 | 14.74 | 153500 |
2004-03-02 | 14.70 | 14.73 | 14.65 | 14.68 | 150400 |
2004-03-03 | 14.70 | 14.73 | 14.62 | 14.63 | 125800 |
2004-03-04 | 14.73 | 14.73 | 14.58 | 14.60 | 135500 |
2004-03-05 | 14.66 | 14.73 | 14.64 | 14.73 | 133400 |
2004-03-08 | 14.74 | 14.82 | 14.72 | 14.77 | 122500 |
2004-03-09 | 14.84 | 14.84 | 14.72 | 14.78 | 205900 |
2004-03-10 | 14.79 | 14.79 | 14.70 | 14.72 | 228400 |
2004-03-11 | 14.64 | 14.64 | 14.48 | 14.48 | 167700 |
2004-03-12 | 14.55 | 14.55 | 14.45 | 14.52 | 185900 |
2004-03-15 | 14.55 | 14.56 | 14.41 | 14.42 | 177600 |
2004-03-16 | 14.45 | 14.52 | 14.37 | 14.50 | 167300 |
2004-03-17 | 14.53 | 14.53 | 14.40 | 14.50 | 95800 |
2004-03-18 | 14.48 | 14.53 | 14.41 | 14.44 | 83300 |
2004-03-19 | 14.48 | 14.48 | 14.38 | 14.45 | 99400 |
2004-03-22 | 14.42 | 14.48 | 14.36 | 14.40 | 137000 |
2004-03-23 | 14.36 | 14.39 | 14.27 | 14.35 | 203400 |
2004-03-24 | 14.40 | 14.43 | 14.29 | 14.29 | 148400 |
2004-03-25 | 14.35 | 14.35 | 14.26 | 14.27 | 171500 |
2004-03-26 | 14.32 | 14.38 | 14.30 | 14.34 | 97000 |
2004-03-29 | 14.39 | 14.48 | 14.37 | 14.47 | 88100 |
2004-03-30 | 14.42 | 14.53 | 14.42 | 14.53 | 87000 |
2004-03-31 | 14.56 | 14.60 | 14.54 | 14.60 | 101200 |
2004-04-01 | 14.63 | 14.75 | 14.58 | 14.71 | 221200 |
2004-04-02 | 14.72 | 14.72 | 14.55 | 14.57 | 124000 |
2004-04-05 | 14.57 | 14.57 | 14.33 | 14.33 | 156000 |
2004-04-06 | 14.45 | 14.45 | 14.17 | 14.35 | 205600 |
2004-04-07 | 14.45 | 14.48 | 14.25 | 14.39 | 137000 |
2004-04-08 | 14.43 | 14.46 | 14.33 | 14.35 | 92200 |
2004-04-12 | 14.34 | 14.44 | 14.28 | 14.33 | 107600 |
2004-04-13 | 14.38 | 14.38 | 14.08 | 14.17 | 231300 |
2004-04-14 | 14.05 | 14.05 | 13.90 | 14.00 | 282800 |
2004-04-15 | 14.05 | 14.06 | 13.80 | 13.91 | 240900 |
2004-04-16 | 13.96 | 14.05 | 13.96 | 13.98 | 222000 |
2004-04-19 | 14.08 | 14.10 | 14.00 | 14.05 | 138000 |
2004-04-20 | 14.08 | 14.09 | 13.91 | 13.91 | 183300 |
2004-04-21 | 13.60 | 13.84 | 13.60 | 13.69 | 351300 |
2004-04-22 | 13.78 | 13.92 | 13.66 | 13.89 | 220100 |
2004-04-23 | 13.89 | 13.89 | 13.60 | 13.67 | 324000 |
2004-04-26 | 13.68 | 13.71 | 13.46 | 13.63 | 395600 |
2004-04-27 | 13.53 | 13.74 | 13.53 | 13.70 | 238700 |
2004-04-28 | 13.80 | 13.82 | 13.70 | 13.76 | 150500 |
2004-04-29 | 13.86 | 13.88 | 13.72 | 13.72 | 123400 |
2004-04-30 | 13.80 | 13.85 | 13.74 | 13.83 | 165500 |
2004-05-03 | 13.90 | 14.03 | 13.84 | 13.94 | 162700 |
2004-05-04 | 13.99 | 14.03 | 13.92 | 13.95 | 251600 |
2004-05-05 | 13.94 | 14.05 | 13.87 | 13.87 | 146800 |
2004-05-06 | 13.97 | 13.97 | 13.65 | 13.65 | 110200 |
2004-05-07 | 13.50 | 13.63 | 13.30 | 13.33 | 183900 |
2004-05-10 | 13.29 | 13.29 | 12.83 | 12.97 | 274000 |
2004-05-11 | 13.15 | 13.31 | 13.02 | 13.31 | 154800 |
2004-05-12 | 13.31 | 13.31 | 12.82 | 12.97 | 171300 |
2004-05-13 | 12.92 | 12.95 | 12.82 | 12.85 | 195800 |
2004-05-14 | 12.95 | 13.11 | 12.90 | 13.08 | 176800 |
2004-05-17 | 13.04 | 13.21 | 13.03 | 13.16 | 128700 |
2004-05-18 | 13.23 | 13.30 | 13.09 | 13.24 | 550300 |
2004-05-19 | 13.32 | 13.43 | 13.23 | 13.37 | 196800 |
2004-05-20 | 13.43 | 13.55 | 13.35 | 13.49 | 223400 |
2004-05-21 | 13.49 | 13.55 | 13.46 | 13.47 | 75700 |
2004-05-24 | 13.55 | 13.62 | 13.48 | 13.52 | 106500 |
2004-05-25 | 13.49 | 13.64 | 13.49 | 13.64 | 120200 |
2004-05-26 | 13.74 | 13.74 | 13.60 | 13.67 | 150600 |
2004-05-27 | 13.64 | 13.83 | 13.64 | 13.78 | 96300 |
2004-05-28 | 13.80 | 13.89 | 13.70 | 13.75 | 140000 |
2004-06-01 | 13.80 | 13.86 | 13.65 | 13.85 | 157200 |
2004-06-02 | 13.80 | 13.95 | 13.73 | 13.89 | 94900 |
2004-06-03 | 13.80 | 13.90 | 13.72 | 13.80 | 93500 |
2004-06-04 | 13.81 | 13.84 | 13.76 | 13.80 | 62300 |
2004-06-07 | 13.84 | 13.87 | 13.74 | 13.80 | 83500 |
2004-06-08 | 13.77 | 13.85 | 13.76 | 13.80 | 78000 |
2004-06-09 | 13.78 | 13.87 | 13.72 | 13.80 | 113400 |
2004-06-10 | 13.74 | 13.80 | 13.62 | 13.64 | 111200 |
2004-06-14 | 13.65 | 13.71 | 13.53 | 13.53 | 136900 |
2004-06-15 | 13.63 | 13.77 | 13.62 | 13.75 | 141100 |
2004-06-16 | 13.75 | 13.75 | 13.67 | 13.68 | 95200 |
2004-06-17 | 13.68 | 13.74 | 13.62 | 13.73 | 98800 |
2004-06-18 | 13.73 | 13.75 | 13.65 | 13.67 | 63400 |
2004-06-21 | 13.72 | 13.76 | 13.63 | 13.70 | 81000 |
2004-06-22 | 13.70 | 13.74 | 13.63 | 13.67 | 104400 |
2004-06-23 | 13.67 | 13.74 | 13.55 | 13.70 | 97100 |
2004-06-24 | 13.80 | 13.81 | 13.63 | 13.75 | 125900 |
2004-06-25 | 13.67 | 13.80 | 13.67 | 13.71 | 45300 |
2004-06-28 | 13.81 | 13.81 | 13.65 | 13.70 | 74500 |
2004-06-29 | 13.72 | 13.75 | 13.63 | 13.73 | 88700 |
2004-06-30 | 13.76 | 13.76 | 13.68 | 13.72 | 59800 |
2004-07-01 | 13.79 | 13.93 | 13.73 | 13.93 | 102000 |
2004-07-02 | 13.95 | 14.09 | 13.94 | 14.05 | 81700 |
2004-07-06 | 14.08 | 14.09 | 13.94 | 14.00 | 375500 |
2004-07-07 | 14.04 | 14.08 | 13.97 | 14.04 | 100500 |
2004-07-08 | 14.00 | 14.07 | 13.91 | 13.93 | 89800 |
2004-07-09 | 13.88 | 14.06 | 13.88 | 14.06 | 68800 |
2004-07-12 | 14.07 | 14.12 | 14.02 | 14.12 | 89200 |
2004-07-13 | 14.05 | 14.08 | 13.93 | 14.00 | 107000 |
2004-07-14 | 14.00 | 14.08 | 13.99 | 14.06 | 88800 |
2004-07-15 | 14.02 | 14.08 | 13.99 | 14.08 | 100700 |
2004-07-16 | 14.08 | 14.16 | 14.04 | 14.13 | 159600 |
2004-07-19 | 14.23 | 14.23 | 14.14 | 14.20 | 147600 |
2004-07-20 | 14.25 | 14.25 | 14.10 | 14.18 | 66200 |
2004-07-21 | 14.18 | 14.20 | 13.98 | 13.98 | 106600 |
2004-07-22 | 14.02 | 14.08 | 13.98 | 14.05 | 82700 |
2004-07-23 | 13.96 | 14.16 | 13.96 | 14.04 | 40700 |
2004-07-26 | 14.10 | 14.13 | 13.94 | 13.96 | 103100 |
2004-07-27 | 13.97 | 13.97 | 13.82 | 13.91 | 140700 |
2004-07-28 | 13.94 | 13.94 | 13.85 | 13.86 | 56800 |
2004-07-29 | 13.88 | 13.99 | 13.86 | 13.97 | 98000 |
2004-07-30 | 14.07 | 14.07 | 13.96 | 14.02 | 89600 |
2004-08-02 | 14.12 | 14.20 | 14.08 | 14.15 | 80400 |
2004-08-03 | 14.20 | 14.25 | 14.17 | 14.19 | 119500 |
2004-08-04 | 14.25 | 14.25 | 14.15 | 14.17 | 66100 |
2004-08-05 | 14.19 | 14.23 | 14.13 | 14.14 | 38400 |
2004-08-06 | 14.16 | 14.24 | 14.16 | 14.17 | 97100 |
2004-08-09 | 14.22 | 14.23 | 14.16 | 14.18 | 41400 |
2004-08-10 | 14.21 | 14.29 | 14.18 | 14.22 | 65000 |
2004-08-11 | 14.26 | 14.30 | 14.15 | 14.16 | 157300 |
2004-08-12 | 14.12 | 14.18 | 14.02 | 14.02 | 107000 |
2004-08-13 | 14.12 | 14.16 | 14.05 | 14.10 | 90700 |
2004-08-16 | 14.18 | 14.18 | 14.07 | 14.09 | 76800 |
2004-08-17 | 14.14 | 14.18 | 14.08 | 14.08 | 108400 |
2004-08-18 | 14.18 | 14.19 | 14.09 | 14.15 | 74800 |
2004-08-19 | 14.18 | 14.22 | 14.08 | 14.15 | 122300 |
2004-08-20 | 14.25 | 14.26 | 14.13 | 14.26 | 80400 |
2004-08-23 | 14.28 | 14.31 | 14.24 | 14.28 | 60300 |
2004-08-24 | 14.28 | 14.31 | 14.23 | 14.23 | 129200 |
2004-08-25 | 14.29 | 14.35 | 14.26 | 14.35 | 70600 |
2004-08-26 | 14.38 | 14.39 | 14.32 | 14.39 | 91200 |
2004-08-27 | 14.44 | 14.48 | 14.40 | 14.42 | 117400 |
2004-08-30 | 14.42 | 14.51 | 14.42 | 14.50 | 102400 |
2004-08-31 | 14.58 | 14.61 | 14.51 | 14.52 | 116400 |
2004-09-01 | 14.57 | 14.68 | 14.53 | 14.60 | 139100 |
2004-09-02 | 14.63 | 14.63 | 14.51 | 14.52 | 104700 |
2004-09-03 | 14.55 | 14.58 | 14.51 | 14.55 | 62400 |
2004-09-07 | 14.58 | 14.65 | 14.58 | 14.65 | 86200 |
2004-09-08 | 14.65 | 14.67 | 14.59 | 14.63 | 106100 |
2004-09-09 | 14.63 | 14.68 | 14.60 | 14.64 | 107100 |
2004-09-10 | 14.58 | 14.58 | 14.52 | 14.55 | 50600 |
2004-09-13 | 14.55 | 14.62 | 14.51 | 14.52 | 48300 |
2004-09-14 | 14.55 | 14.56 | 14.42 | 14.47 | 80000 |
2004-09-15 | 14.45 | 14.50 | 14.40 | 14.48 | 118800 |
2004-09-16 | 14.56 | 14.56 | 14.45 | 14.51 | 191000 |
2004-09-17 | 14.48 | 14.55 | 14.47 | 14.55 | 96100 |
2004-09-20 | 14.61 | 14.63 | 14.52 | 14.60 | 147600 |
2004-09-21 | 14.64 | 14.65 | 14.58 | 14.65 | 203400 |
2004-09-22 | 14.65 | 14.69 | 14.54 | 14.64 | 161300 |
2004-09-23 | 14.65 | 14.65 | 14.55 | 14.57 | 109600 |
2004-09-24 | 14.62 | 14.68 | 14.59 | 14.67 | 130700 |
2004-09-27 | 14.69 | 14.69 | 14.60 | 14.65 | 87100 |
2004-09-28 | 14.69 | 14.73 | 14.63 | 14.72 | 119100 |
2004-09-29 | 14.62 | 14.70 | 14.62 | 14.70 | 89500 |
2004-09-30 | 14.70 | 14.70 | 14.56 | 14.62 | 81100 |
2004-10-01 | 14.64 | 14.68 | 14.59 | 14.68 | 90000 |
2004-10-04 | 14.63 | 14.73 | 14.63 | 14.71 | 64900 |
2004-10-05 | 14.72 | 14.75 | 14.66 | 14.70 | 114100 |
2004-10-06 | 14.73 | 14.75 | 14.66 | 14.73 | 112200 |
2004-10-07 | 14.73 | 14.75 | 14.66 | 14.72 | 133600 |
2004-10-08 | 14.78 | 14.78 | 14.70 | 14.76 | 108500 |
2004-10-11 | 14.77 | 14.78 | 14.74 | 14.74 | 93000 |
2004-10-12 | 14.76 | 14.79 | 14.72 | 14.78 | 96500 |
2004-10-13 | 14.75 | 14.75 | 14.63 | 14.65 | 84100 |
2004-10-14 | 14.66 | 14.68 | 14.61 | 14.65 | 97900 |
2004-10-15 | 14.69 | 14.69 | 14.60 | 14.60 | 176200 |
2004-10-18 | 14.63 | 14.67 | 14.61 | 14.63 | 82800 |
2004-10-19 | 14.64 | 14.68 | 14.60 | 14.67 | 134100 |
2004-10-20 | 14.68 | 14.70 | 14.61 | 14.64 | 122700 |
2004-10-21 | 14.66 | 14.67 | 14.60 | 14.64 | 79800 |
2004-10-22 | 14.63 | 14.64 | 14.57 | 14.57 | 152200 |
2004-10-25 | 14.60 | 14.62 | 14.56 | 14.61 | 122900 |
2004-10-26 | 14.63 | 14.65 | 14.58 | 14.64 | 124500 |
2004-10-27 | 14.68 | 14.70 | 14.62 | 14.68 | 159400 |
2004-10-28 | 14.69 | 14.73 | 14.65 | 14.70 | 61600 |
2004-10-29 | 14.72 | 14.73 | 14.67 | 14.72 | 110500 |
2004-11-01 | 14.74 | 14.81 | 14.69 | 14.81 | 157100 |
2004-11-02 | 14.83 | 14.88 | 14.79 | 14.83 | 96700 |
2004-11-03 | 14.89 | 14.95 | 14.82 | 14.93 | 108400 |
2004-11-04 | 14.99 | 15.03 | 14.91 | 14.94 | 187600 |
2004-11-05 | 14.99 | 14.99 | 14.75 | 14.85 | 165300 |
2004-11-08 | 14.90 | 14.90 | 14.64 | 14.73 | 236600 |
2004-11-09 | 14.71 | 14.74 | 14.57 | 14.74 | 149700 |
2004-11-10 | 14.78 | 14.81 | 14.65 | 14.73 | 105000 |
2004-11-11 | 14.77 | 14.84 | 14.75 | 14.82 | 77100 |
2004-11-12 | 14.86 | 14.88 | 14.79 | 14.88 | 96500 |
2004-11-15 | 14.89 | 14.89 | 14.76 | 14.79 | 138100 |
2004-11-16 | 14.84 | 14.84 | 14.71 | 14.75 | 126800 |
2004-11-17 | 14.73 | 14.87 | 14.73 | 14.81 | 87400 |
2004-11-18 | 14.85 | 14.87 | 14.80 | 14.82 | 116000 |
2004-11-19 | 14.86 | 14.95 | 14.84 | 14.95 | 216800 |
2004-11-22 | 15.00 | 15.11 | 14.93 | 15.08 | 598500 |
2004-11-23 | 15.11 | 15.19 | 15.06 | 15.09 | 425000 |
2004-11-24 | 15.15 | 15.24 | 15.10 | 15.23 | 187500 |
2004-11-26 | 15.24 | 15.27 | 15.20 | 15.25 | 112500 |
2004-11-29 | 15.25 | 15.25 | 15.14 | 15.24 | 204500 |
2004-11-30 | 15.24 | 15.24 | 15.00 | 15.00 | 237300 |
2004-12-01 | 15.08 | 15.13 | 14.98 | 15.07 | 183700 |
2004-12-02 | 15.08 | 15.09 | 14.89 | 14.97 | 130200 |
2004-12-03 | 15.10 | 15.16 | 15.05 | 15.14 | 104900 |
2004-12-06 | 15.20 | 15.27 | 15.15 | 15.24 | 130800 |
2004-12-07 | 15.29 | 15.32 | 15.24 | 15.26 | 119600 |
2004-12-08 | 15.25 | 15.29 | 15.16 | 15.19 | 107000 |
2004-12-09 | 15.20 | 15.24 | 15.17 | 15.23 | 101400 |
2004-12-10 | 15.23 | 15.25 | 15.20 | 15.24 | 79800 |
2004-12-13 | 15.27 | 15.30 | 15.15 | 15.27 | 98600 |
2004-12-14 | 15.32 | 15.34 | 15.26 | 15.30 | 148600 |
2004-12-15 | 15.34 | 15.36 | 15.19 | 15.20 | 291300 |
2004-12-16 | 15.26 | 15.29 | 15.20 | 15.22 | 165700 |
2004-12-17 | 15.24 | 15.25 | 15.15 | 15.25 | 101100 |
2004-12-20 | 15.39 | 15.39 | 15.18 | 15.24 | 180200 |
2004-12-21 | 15.32 | 15.32 | 15.16 | 15.25 | 115300 |
2004-12-22 | 15.25 | 15.38 | 15.22 | 15.35 | 151600 |
2004-12-23 | 15.40 | 15.43 | 15.37 | 15.41 | 200100 |
2004-12-27 | 15.57 | 15.57 | 15.41 | 15.44 | 130300 |
2004-12-28 | 14.60 | 14.62 | 14.53 | 14.58 | 418300 |
2004-12-29 | 14.64 | 14.75 | 14.56 | 14.71 | 217200 |
2004-12-30 | 14.74 | 14.77 | 14.51 | 14.74 | 129800 |
2004-12-31 | 14.90 | 14.90 | 14.68 | 14.75 | 99000 |
2005-01-03 | 14.85 | 14.85 | 14.72 | 14.83 | 141900 |
2005-01-04 | 14.88 | 14.93 | 14.76 | 14.78 | 120900 |
2005-01-05 | 14.88 | 14.88 | 14.71 | 14.76 | 239500 |
2005-01-06 | 14.79 | 14.79 | 14.72 | 14.75 | 113600 |
2005-01-07 | 14.73 | 14.83 | 14.70 | 14.83 | 167800 |
2005-01-10 | 14.95 | 14.95 | 14.83 | 14.85 | 197200 |
2005-01-11 | 14.90 | 14.90 | 14.80 | 14.83 | 517000 |
2005-01-12 | 14.93 | 14.94 | 14.75 | 14.77 | 175300 |
2005-01-13 | 14.78 | 14.85 | 14.75 | 14.82 | 226000 |
2005-01-14 | 14.81 | 14.83 | 14.72 | 14.80 | 158600 |
2005-01-18 | 14.80 | 14.80 | 14.61 | 14.65 | 209600 |
2005-01-19 | 14.70 | 14.71 | 14.50 | 14.57 | 239500 |
2005-01-20 | 14.57 | 14.67 | 14.55 | 14.62 | 138300 |
2005-01-21 | 14.66 | 14.67 | 14.41 | 14.46 | 248800 |
2005-01-24 | 14.40 | 14.45 | 14.25 | 14.38 | 237200 |
2005-01-25 | 14.32 | 14.43 | 14.31 | 14.38 | 190900 |
2005-01-26 | 14.38 | 14.49 | 14.32 | 14.43 | 163000 |
2005-01-27 | 14.48 | 14.63 | 14.37 | 14.59 | 166300 |
2005-01-28 | 14.60 | 14.62 | 14.51 | 14.51 | 151800 |
2005-01-31 | 14.54 | 14.65 | 14.47 | 14.64 | 155300 |
2005-02-01 | 14.64 | 14.67 | 14.59 | 14.63 | 245100 |
2005-02-02 | 14.63 | 14.67 | 14.55 | 14.66 | 191500 |
2005-02-03 | 14.61 | 14.66 | 14.60 | 14.63 | 193100 |
2005-02-04 | 14.64 | 14.77 | 14.64 | 14.73 | 205400 |
2005-02-07 | 14.74 | 14.84 | 14.74 | 14.84 | 165100 |
2005-02-08 | 14.82 | 14.87 | 14.81 | 14.84 | 90600 |
2005-02-09 | 14.84 | 14.95 | 14.83 | 14.92 | 181300 |
2005-02-10 | 14.93 | 14.96 | 14.86 | 14.88 | 154000 |
2005-02-11 | 14.78 | 14.78 | 14.72 | 14.78 | 140100 |
2005-02-14 | 14.68 | 14.84 | 14.65 | 14.70 | 112900 |
2005-02-15 | 14.62 | 14.74 | 14.62 | 14.69 | 140700 |
2005-02-16 | 14.79 | 14.79 | 14.62 | 14.74 | 128600 |
2005-02-17 | 14.73 | 14.76 | 14.61 | 14.63 | 140500 |
2005-02-18 | 14.58 | 14.58 | 14.40 | 14.45 | 189000 |
2005-02-22 | 14.35 | 14.40 | 14.23 | 14.25 | 243800 |
2005-02-23 | 14.30 | 14.45 | 14.27 | 14.36 | 125000 |
2005-02-24 | 14.31 | 14.60 | 14.31 | 14.57 | 120900 |
2005-02-25 | 14.57 | 14.59 | 14.51 | 14.59 | 146600 |
2005-02-28 | 14.60 | 14.63 | 14.45 | 14.52 | 167800 |
2005-03-01 | 14.49 | 14.59 | 14.49 | 14.57 | 167700 |
2005-03-02 | 14.57 | 14.58 | 14.49 | 14.55 | 106500 |
2005-03-03 | 14.56 | 14.58 | 14.50 | 14.54 | 106000 |
2005-03-04 | 14.56 | 14.63 | 14.52 | 14.60 | 159700 |
2005-03-07 | 14.59 | 14.66 | 14.58 | 14.64 | 105300 |
2005-03-08 | 14.63 | 14.66 | 14.60 | 14.62 | 90800 |
2005-03-09 | 14.55 | 14.59 | 14.45 | 14.48 | 110700 |
2005-03-10 | 14.48 | 14.53 | 14.36 | 14.53 | 217600 |
2005-03-11 | 14.35 | 14.41 | 14.28 | 14.28 | 99000 |
2005-03-14 | 14.20 | 14.34 | 14.20 | 14.26 | 168200 |
2005-03-15 | 14.26 | 14.33 | 14.08 | 14.16 | 137900 |
2005-03-16 | 14.09 | 14.16 | 13.82 | 13.90 | 215400 |
2005-03-17 | 13.89 | 13.97 | 13.89 | 13.95 | 120200 |
2005-03-18 | 13.92 | 13.96 | 13.83 | 13.88 | 136900 |
2005-03-21 | 13.88 | 13.89 | 13.72 | 13.75 | 158700 |
2005-03-22 | 13.79 | 13.84 | 13.45 | 13.45 | 161700 |
2005-03-23 | 13.17 | 13.40 | 13.16 | 13.33 | 237800 |
2005-03-24 | 13.18 | 13.55 | 13.18 | 13.38 | 143100 |
2005-03-28 | 13.30 | 13.54 | 13.28 | 13.46 | 148800 |
2005-03-29 | 13.49 | 13.67 | 13.37 | 13.67 | 125500 |
2005-03-30 | 13.57 | 13.79 | 13.57 | 13.75 | 81100 |
2005-03-31 | 13.79 | 13.94 | 13.79 | 13.92 | 96300 |
2005-04-01 | 13.94 | 14.18 | 13.94 | 14.00 | 167800 |
2005-04-04 | 13.98 | 14.00 | 13.92 | 14.00 | 109700 |
2005-04-05 | 13.88 | 13.90 | 13.82 | 13.85 | 109000 |
2005-04-06 | 13.86 | 13.89 | 13.83 | 13.86 | 97200 |
2005-04-07 | 13.85 | 13.88 | 13.76 | 13.84 | 120700 |
2005-04-08 | 13.76 | 13.87 | 13.74 | 13.76 | 104100 |
2005-04-11 | 13.70 | 13.77 | 13.55 | 13.60 | 127200 |
2005-04-12 | 13.54 | 13.68 | 13.50 | 13.59 | 133300 |
2005-04-13 | 13.43 | 13.57 | 13.39 | 13.45 | 143000 |
2005-04-14 | 13.42 | 13.44 | 13.25 | 13.29 | 124500 |
2005-04-15 | 13.22 | 13.30 | 13.16 | 13.20 | 167000 |
2005-04-18 | 13.27 | 13.32 | 13.17 | 13.18 | 164700 |
2005-04-19 | 13.15 | 13.47 | 13.15 | 13.43 | 161500 |
2005-04-20 | 13.40 | 13.45 | 13.31 | 13.34 | 202900 |
2005-04-21 | 13.34 | 13.48 | 13.34 | 13.41 | 173700 |
2005-04-22 | 13.37 | 13.47 | 13.37 | 13.37 | 100600 |
2005-04-25 | 13.41 | 13.45 | 13.24 | 13.38 | 150800 |
2005-04-26 | 13.34 | 13.42 | 13.32 | 13.41 | 107700 |
2005-04-27 | 13.35 | 13.46 | 13.31 | 13.45 | 104400 |
2005-04-28 | 13.45 | 13.45 | 13.34 | 13.41 | 130600 |
2005-04-29 | 13.47 | 13.49 | 13.41 | 13.46 | 122700 |
2005-05-02 | 13.42 | 13.57 | 13.42 | 13.56 | 175400 |
2005-05-03 | 13.56 | 13.63 | 13.55 | 13.60 | 147400 |
2005-05-04 | 13.64 | 13.70 | 13.63 | 13.69 | 183900 |
2005-05-05 | 13.69 | 13.71 | 13.50 | 13.50 | 172800 |
2005-05-06 | 13.48 | 13.57 | 13.43 | 13.56 | 105700 |
2005-05-09 | 13.53 | 13.62 | 13.53 | 13.60 | 68000 |
2005-05-10 | 13.61 | 13.69 | 13.56 | 13.64 | 128200 |
2005-05-11 | 13.56 | 13.59 | 13.51 | 13.56 | 97000 |
2005-05-12 | 13.50 | 13.59 | 13.48 | 13.51 | 255400 |
2005-05-13 | 13.50 | 13.55 | 13.45 | 13.53 | 121300 |
2005-05-16 | 13.50 | 13.53 | 13.45 | 13.47 | 85600 |
2005-05-17 | 13.44 | 13.47 | 13.33 | 13.42 | 152600 |
2005-05-18 | 13.48 | 13.49 | 13.34 | 13.45 | 225200 |
2005-05-19 | 13.45 | 13.48 | 13.40 | 13.47 | 159100 |
2005-05-20 | 13.46 | 13.52 | 13.40 | 13.46 | 166400 |
2005-05-23 | 13.42 | 13.63 | 13.42 | 13.61 | 137500 |
2005-05-24 | 13.59 | 13.67 | 13.57 | 13.65 | 146200 |
2005-05-25 | 13.61 | 13.62 | 13.58 | 13.58 | 137900 |
2005-05-26 | 13.62 | 13.65 | 13.58 | 13.63 | 130000 |
2005-05-27 | 13.63 | 13.65 | 13.60 | 13.63 | 271300 |
2005-05-31 | 13.64 | 13.70 | 13.60 | 13.70 | 197900 |
2005-06-01 | 13.70 | 13.88 | 13.70 | 13.84 | 133500 |
2005-06-02 | 13.81 | 13.89 | 13.81 | 13.87 | 283000 |
2005-06-03 | 13.87 | 13.99 | 13.86 | 13.93 | 195700 |
2005-06-06 | 13.95 | 13.96 | 13.89 | 13.95 | 167500 |
2005-06-07 | 14.00 | 14.03 | 13.90 | 13.94 | 194200 |
2005-06-08 | 13.86 | 13.98 | 13.86 | 13.92 | 131600 |
2005-06-09 | 13.91 | 13.95 | 13.85 | 13.90 | 163500 |
2005-06-10 | 13.80 | 13.82 | 13.67 | 13.75 | 112200 |
2005-06-13 | 13.70 | 13.81 | 13.69 | 13.76 | 93900 |
2005-06-14 | 13.74 | 13.82 | 13.74 | 13.80 | 81200 |
2005-06-15 | 13.81 | 13.82 | 13.66 | 13.77 | 166700 |
2005-06-16 | 13.80 | 13.84 | 13.74 | 13.83 | 111900 |
2005-06-17 | 13.78 | 13.85 | 13.76 | 13.82 | 95500 |
2005-06-20 | 13.80 | 13.82 | 13.73 | 13.79 | 79200 |
2005-06-21 | 13.81 | 13.84 | 13.73 | 13.84 | 131800 |
2005-06-22 | 13.83 | 13.87 | 13.79 | 13.85 | 128100 |
2005-06-23 | 13.82 | 13.87 | 13.80 | 13.87 | 135300 |
2005-06-24 | 13.83 | 13.87 | 13.77 | 13.84 | 165400 |
2005-06-27 | 13.86 | 13.86 | 13.76 | 13.81 | 142000 |
2005-06-28 | 13.78 | 13.84 | 13.76 | 13.84 | 96500 |
2005-06-29 | 13.80 | 13.85 | 13.79 | 13.84 | 102500 |
2005-06-30 | 13.88 | 13.89 | 13.81 | 13.85 | 74900 |
2005-07-01 | 13.82 | 13.95 | 13.82 | 13.95 | 128600 |
2005-07-05 | 13.90 | 13.96 | 13.90 | 13.95 | 133800 |
2005-07-06 | 13.93 | 14.00 | 13.93 | 13.99 | 114300 |
2005-07-07 | 14.00 | 14.00 | 13.93 | 13.94 | 190100 |
2005-07-08 | 13.93 | 14.04 | 13.92 | 14.04 | 186200 |
2005-07-11 | 14.04 | 14.08 | 14.01 | 14.08 | 105300 |
2005-07-12 | 14.05 | 14.09 | 14.02 | 14.07 | 95100 |
2005-07-13 | 14.08 | 14.18 | 14.05 | 14.18 | 150900 |
2005-07-14 | 14.15 | 14.25 | 14.15 | 14.20 | 144300 |
2005-07-15 | 14.15 | 14.28 | 14.15 | 14.24 | 136900 |
2005-07-18 | 14.22 | 14.30 | 14.19 | 14.28 | 100700 |
2005-07-19 | 14.28 | 14.29 | 14.22 | 14.26 | 202800 |
2005-07-20 | 14.25 | 14.30 | 14.22 | 14.25 | 169700 |
2005-07-21 | 14.25 | 14.32 | 14.16 | 14.17 | 164200 |
2005-07-22 | 14.20 | 14.28 | 14.15 | 14.28 | 115400 |
2005-07-25 | 14.28 | 14.29 | 14.17 | 14.19 | 75000 |
2005-07-26 | 14.21 | 14.29 | 14.19 | 14.28 | 95900 |
2005-07-27 | 14.29 | 14.32 | 14.25 | 14.31 | 86900 |
2005-07-28 | 14.32 | 14.43 | 14.32 | 14.35 | 84900 |
2005-07-29 | 14.41 | 14.43 | 14.29 | 14.30 | 107700 |
2005-08-01 | 14.28 | 14.35 | 14.26 | 14.27 | 86200 |
2005-08-02 | 14.28 | 14.34 | 14.21 | 14.30 | 111400 |
2005-08-03 | 14.27 | 14.36 | 14.26 | 14.30 | 67800 |
2005-08-04 | 14.30 | 14.38 | 14.26 | 14.38 | 90700 |
2005-08-05 | 14.36 | 14.40 | 14.25 | 14.27 | 62400 |
2005-08-08 | 14.25 | 14.33 | 14.05 | 14.08 | 96300 |
2005-08-09 | 14.08 | 14.11 | 13.75 | 14.04 | 213700 |
2005-08-10 | 14.04 | 14.15 | 13.99 | 14.15 | 115500 |
2005-08-11 | 14.00 | 14.18 | 14.00 | 14.05 | 106200 |
2005-08-12 | 14.07 | 14.09 | 13.97 | 14.01 | 128700 |
2005-08-15 | 14.01 | 14.15 | 14.01 | 14.15 | 103800 |
2005-08-16 | 14.19 | 14.29 | 14.12 | 14.17 | 93700 |
2005-08-17 | 14.16 | 14.21 | 14.11 | 14.21 | 70300 |
2005-08-18 | 14.21 | 14.27 | 14.16 | 14.19 | 95400 |
2005-08-19 | 14.18 | 14.29 | 14.17 | 14.28 | 94400 |
2005-08-22 | 14.28 | 14.36 | 14.22 | 14.34 | 93700 |
2005-08-23 | 14.38 | 14.38 | 14.20 | 14.25 | 103800 |
2005-08-24 | 14.20 | 14.35 | 14.20 | 14.27 | 93000 |
2005-08-25 | 14.30 | 14.34 | 14.24 | 14.32 | 95700 |
2005-08-26 | 14.29 | 14.34 | 14.24 | 14.27 | 99400 |
2005-08-29 | 14.27 | 14.36 | 14.19 | 14.22 | 106100 |
2005-08-30 | 14.24 | 14.34 | 14.20 | 14.30 | 82200 |
2005-08-31 | 14.34 | 14.36 | 14.25 | 14.32 | 79500 |
2005-09-01 | 14.33 | 14.41 | 14.29 | 14.33 | 115400 |
2005-09-02 | 14.30 | 14.44 | 14.30 | 14.41 | 110300 |
2005-09-06 | 14.44 | 14.46 | 14.37 | 14.38 | 184600 |
2005-09-07 | 14.38 | 14.44 | 14.35 | 14.41 | 105700 |
2005-09-08 | 14.43 | 14.44 | 14.32 | 14.34 | 123200 |
2005-09-09 | 14.38 | 14.46 | 14.32 | 14.44 | 94900 |
2005-09-12 | 14.39 | 14.40 | 14.25 | 14.32 | 113300 |
2005-09-13 | 14.35 | 14.37 | 14.25 | 14.33 | 130400 |
2005-09-14 | 14.27 | 14.32 | 14.20 | 14.31 | 104600 |
2005-09-15 | 14.22 | 14.30 | 14.21 | 14.25 | 101800 |
2005-09-16 | 14.30 | 14.33 | 14.21 | 14.24 | 96900 |
2005-09-19 | 14.24 | 14.32 | 14.21 | 14.24 | 112600 |
2005-09-20 | 14.20 | 14.31 | 14.20 | 14.28 | 109300 |
2005-09-21 | 14.30 | 14.31 | 14.19 | 14.24 | 128300 |
2005-09-22 | 14.20 | 14.28 | 14.03 | 14.10 | 126800 |
2005-09-23 | 14.10 | 14.19 | 13.93 | 14.05 | 79300 |
2005-09-26 | 14.07 | 14.07 | 13.86 | 13.86 | 88100 |
2005-09-27 | 13.87 | 13.87 | 13.75 | 13.76 | 127000 |
2005-09-28 | 13.80 | 14.00 | 13.75 | 13.77 | 89800 |
2005-09-29 | 13.76 | 13.90 | 13.69 | 13.76 | 94900 |
2005-09-30 | 13.70 | 13.88 | 13.70 | 13.79 | 45300 |
2005-10-03 | 13.75 | 13.85 | 13.69 | 13.84 | 124500 |
2005-10-04 | 13.81 | 13.89 | 13.78 | 13.88 | 76700 |
2005-10-05 | 13.88 | 13.91 | 13.81 | 13.86 | 60900 |
2005-10-06 | 13.85 | 13.88 | 13.70 | 13.81 | 99000 |
2005-10-07 | 13.71 | 13.83 | 13.71 | 13.79 | 69600 |
2005-10-10 | 13.80 | 13.80 | 13.68 | 13.74 | 69700 |
2005-10-11 | 13.84 | 13.84 | 13.62 | 13.67 | 79800 |
2005-10-12 | 13.67 | 13.67 | 13.57 | 13.65 | 125900 |
2005-10-13 | 13.52 | 13.53 | 13.20 | 13.24 | 90900 |
2005-10-14 | 13.29 | 13.40 | 13.21 | 13.30 | 91500 |
2005-10-17 | 13.25 | 13.35 | 13.16 | 13.28 | 139600 |
2005-10-18 | 13.24 | 13.35 | 13.23 | 13.28 | 108400 |
2005-10-19 | 13.31 | 13.32 | 13.20 | 13.27 | 87000 |
2005-10-20 | 13.17 | 13.25 | 13.02 | 13.06 | 256400 |
2005-10-21 | 12.96 | 13.05 | 12.90 | 13.05 | 196500 |
2005-10-24 | 13.00 | 13.18 | 12.93 | 13.09 | 201200 |
2005-10-25 | 13.09 | 13.23 | 13.08 | 13.19 | 137000 |
2005-10-26 | 13.09 | 13.14 | 12.97 | 13.03 | 179400 |
2005-10-27 | 12.97 | 13.04 | 12.95 | 13.00 | 97900 |
2005-10-28 | 13.00 | 13.09 | 13.00 | 13.05 | 102200 |
2005-10-31 | 13.08 | 13.12 | 13.03 | 13.12 | 127200 |
2005-11-01 | 13.12 | 13.14 | 13.09 | 13.12 | 101000 |
2005-11-02 | 13.13 | 13.20 | 13.06 | 13.16 | 108300 |
2005-11-03 | 13.23 | 13.27 | 13.15 | 13.23 | 106400 |
2005-11-04 | 13.22 | 13.29 | 13.12 | 13.24 | 109600 |
2005-11-07 | 13.23 | 13.25 | 13.18 | 13.22 | 125700 |
2005-11-08 | 13.19 | 13.30 | 13.19 | 13.22 | 118700 |
2005-11-09 | 13.32 | 13.33 | 13.18 | 13.23 | 107100 |
2005-11-10 | 13.14 | 13.15 | 13.05 | 13.06 | 88300 |
2005-11-11 | 13.09 | 13.09 | 13.01 | 13.04 | 102300 |
2005-11-14 | 13.03 | 13.08 | 12.92 | 12.97 | 145000 |
2005-11-15 | 12.97 | 13.04 | 12.85 | 12.97 | 157200 |
2005-11-16 | 13.00 | 13.05 | 12.92 | 13.05 | 170600 |
2005-11-17 | 13.01 | 13.04 | 12.91 | 12.95 | 112500 |
2005-11-18 | 12.95 | 12.95 | 12.85 | 12.95 | 149800 |
2005-11-21 | 12.98 | 12.99 | 12.83 | 12.93 | 141800 |
2005-11-22 | 12.82 | 12.97 | 12.80 | 12.97 | 194400 |
2005-11-23 | 12.87 | 12.96 | 12.83 | 12.86 | 118700 |
2005-11-25 | 12.86 | 12.97 | 12.86 | 12.95 | 44400 |
2005-11-28 | 12.96 | 13.02 | 12.91 | 12.95 | 126400 |
2005-11-29 | 12.84 | 12.94 | 12.84 | 12.85 | 230900 |
2005-11-30 | 12.85 | 12.92 | 12.77 | 12.82 | 229300 |
2005-12-01 | 12.81 | 12.94 | 12.75 | 12.88 | 215400 |
2005-12-02 | 12.86 | 12.94 | 12.80 | 12.84 | 134200 |
2005-12-05 | 12.84 | 12.85 | 12.74 | 12.76 | 143600 |
2005-12-06 | 12.78 | 12.78 | 12.63 | 12.64 | 286100 |
2005-12-07 | 12.65 | 12.65 | 12.54 | 12.59 | 172100 |
2005-12-08 | 12.53 | 12.53 | 12.33 | 12.38 | 239200 |
2005-12-09 | 12.37 | 12.47 | 12.34 | 12.36 | 227900 |
2005-12-12 | 12.37 | 12.37 | 12.18 | 12.28 | 267900 |
2005-12-13 | 12.28 | 12.31 | 12.27 | 12.31 | 215700 |
2005-12-14 | 12.28 | 12.36 | 12.26 | 12.34 | 218300 |
2005-12-15 | 12.33 | 12.38 | 12.32 | 12.37 | 185400 |
2005-12-16 | 12.39 | 12.51 | 12.28 | 12.30 | 337800 |
2005-12-19 | 12.30 | 12.38 | 12.20 | 12.25 | 319200 |
2005-12-20 | 12.25 | 12.29 | 12.15 | 12.26 | 210300 |
2005-12-21 | 12.27 | 12.28 | 12.14 | 12.19 | 257600 |
2005-12-22 | 12.18 | 12.26 | 12.08 | 12.26 | 259300 |
2005-12-23 | 12.29 | 12.33 | 12.21 | 12.26 | 264100 |
2005-12-27 | 12.31 | 12.42 | 12.31 | 12.38 | 322100 |
2005-12-28 | 12.00 | 12.08 | 11.95 | 12.01 | 300100 |
2005-12-29 | 12.01 | 12.04 | 11.95 | 12.02 | 318300 |
2005-12-30 | 11.97 | 12.18 | 11.97 | 12.18 | 251100 |
2006-01-03 | 12.22 | 12.36 | 12.17 | 12.32 | 191900 |
2006-01-04 | 12.37 | 12.43 | 12.32 | 12.43 | 137100 |
2006-01-05 | 12.48 | 12.54 | 12.39 | 12.50 | 118400 |
2006-01-06 | 12.54 | 12.62 | 12.52 | 12.56 | 96100 |
2006-01-09 | 12.60 | 12.64 | 12.53 | 12.63 | 126900 |
2006-01-10 | 12.72 | 12.74 | 12.63 | 12.74 | 107800 |
2006-01-11 | 12.75 | 12.78 | 12.70 | 12.78 | 162500 |
2006-01-12 | 12.83 | 12.83 | 12.67 | 12.73 | 171600 |
2006-01-13 | 12.73 | 12.80 | 12.68 | 12.77 | 125200 |
2006-01-17 | 12.78 | 12.78 | 12.66 | 12.73 | 140800 |
2006-01-18 | 12.74 | 12.74 | 12.62 | 12.70 | 262200 |
2006-01-19 | 12.65 | 12.75 | 12.65 | 12.74 | 83000 |
2006-01-20 | 12.76 | 12.78 | 12.69 | 12.69 | 82800 |
2006-01-23 | 12.72 | 12.79 | 12.67 | 12.71 | 101300 |
2006-01-24 | 12.73 | 12.84 | 12.68 | 12.84 | 99400 |
2006-01-25 | 12.84 | 12.89 | 12.77 | 12.83 | 108100 |
2006-01-26 | 12.87 | 12.87 | 12.77 | 12.87 | 123300 |
2006-01-27 | 12.87 | 12.89 | 12.65 | 12.78 | 199800 |
2006-01-30 | 12.81 | 12.81 | 12.59 | 12.66 | 151900 |
2006-01-31 | 12.64 | 12.75 | 12.57 | 12.70 | 115200 |
2006-02-01 | 12.77 | 12.88 | 12.70 | 12.88 | 127300 |
2006-02-02 | 12.85 | 12.91 | 12.79 | 12.91 | 72100 |
2006-02-03 | 12.84 | 12.89 | 12.78 | 12.87 | 97700 |
2006-02-06 | 12.82 | 12.89 | 12.81 | 12.88 | 58500 |
2006-02-07 | 12.93 | 12.93 | 12.79 | 12.92 | 127900 |
2006-02-08 | 12.88 | 12.99 | 12.88 | 12.96 | 99300 |
2006-02-09 | 12.95 | 13.04 | 12.94 | 13.00 | 108300 |
2006-02-10 | 12.97 | 12.99 | 12.84 | 12.93 | 42000 |
2006-02-13 | 12.97 | 13.00 | 12.86 | 12.87 | 87000 |
2006-02-14 | 12.95 | 12.98 | 12.80 | 12.88 | 110900 |
2006-02-15 | 12.90 | 12.94 | 12.80 | 12.86 | 90700 |
2006-02-16 | 12.89 | 12.97 | 12.83 | 12.90 | 110000 |
2006-02-17 | 12.88 | 13.04 | 12.88 | 13.04 | 158000 |
2006-02-21 | 13.09 | 13.13 | 12.99 | 13.06 | 121300 |
2006-02-22 | 13.14 | 13.20 | 13.02 | 13.20 | 142800 |
2006-02-23 | 13.24 | 13.28 | 13.15 | 13.25 | 208100 |
2006-02-24 | 13.23 | 13.29 | 13.13 | 13.18 | 172800 |
2006-02-27 | 13.20 | 13.27 | 13.13 | 13.13 | 69200 |
2006-02-28 | 13.18 | 13.25 | 13.13 | 13.21 | 78900 |
2006-03-01 | 13.22 | 13.28 | 13.21 | 13.25 | 106800 |
2006-03-02 | 13.27 | 13.30 | 13.17 | 13.26 | 77800 |
2006-03-03 | 13.27 | 13.30 | 12.96 | 12.99 | 137600 |
2006-03-06 | 13.05 | 13.08 | 12.81 | 12.85 | 146000 |
2006-03-07 | 12.88 | 12.88 | 12.61 | 12.66 | 102700 |
2006-03-08 | 12.65 | 12.70 | 12.46 | 12.52 | 111500 |
2006-03-09 | 12.51 | 12.69 | 12.47 | 12.60 | 132500 |
2006-03-10 | 12.56 | 12.60 | 12.51 | 12.60 | 72800 |
2006-03-13 | 12.66 | 12.66 | 12.48 | 12.52 | 69400 |
2006-03-14 | 12.56 | 12.67 | 12.47 | 12.67 | 74400 |
2006-03-15 | 12.60 | 12.66 | 12.56 | 12.58 | 81100 |
2006-03-16 | 12.68 | 12.76 | 12.59 | 12.76 | 136000 |
2006-03-17 | 12.81 | 12.81 | 12.73 | 12.76 | 78700 |
2006-03-20 | 12.79 | 12.82 | 12.74 | 12.81 | 66300 |
2006-03-21 | 12.89 | 12.89 | 12.73 | 12.74 | 59700 |
2006-03-22 | 12.78 | 12.86 | 12.75 | 12.81 | 80500 |
2006-03-23 | 12.83 | 12.84 | 12.76 | 12.77 | 81500 |
2006-03-24 | 12.79 | 12.84 | 12.74 | 12.82 | 66400 |
2006-03-27 | 12.90 | 12.90 | 12.72 | 12.83 | 113500 |
2006-03-28 | 12.89 | 12.89 | 12.70 | 12.70 | 96800 |
2006-03-29 | 12.83 | 12.84 | 12.62 | 12.65 | 102100 |
2006-03-30 | 12.68 | 12.69 | 12.56 | 12.56 | 95500 |
2006-03-31 | 12.64 | 12.67 | 12.40 | 12.42 | 125500 |
2006-04-03 | 12.46 | 12.57 | 12.43 | 12.54 | 119300 |
2006-04-04 | 12.56 | 12.64 | 12.50 | 12.56 | 108800 |
2006-04-05 | 12.58 | 12.64 | 12.55 | 12.60 | 93600 |
2006-04-06 | 12.61 | 12.64 | 12.52 | 12.54 | 76400 |
2006-04-07 | 12.53 | 12.58 | 12.46 | 12.50 | 109000 |
2006-04-10 | 12.53 | 12.53 | 12.47 | 12.52 | 92800 |
2006-04-11 | 12.49 | 12.53 | 12.48 | 12.50 | 117400 |
2006-04-12 | 12.43 | 12.44 | 12.33 | 12.33 | 95200 |
2006-04-13 | 12.37 | 12.37 | 12.23 | 12.24 | 112600 |
2006-04-17 | 12.27 | 12.28 | 12.24 | 12.26 | 89300 |
2006-04-18 | 12.28 | 12.32 | 12.23 | 12.32 | 123600 |
2006-04-19 | 12.33 | 12.34 | 12.25 | 12.29 | 218500 |
2006-04-20 | 12.34 | 12.34 | 12.28 | 12.29 | 75500 |
2006-04-21 | 12.31 | 12.36 | 12.24 | 12.36 | 248500 |
2006-04-24 | 12.36 | 12.38 | 12.29 | 12.37 | 95200 |
2006-04-25 | 12.35 | 12.40 | 12.29 | 12.31 | 91700 |
2006-04-26 | 12.31 | 12.38 | 12.31 | 12.35 | 112900 |
2006-04-27 | 12.37 | 12.40 | 12.34 | 12.40 | 136200 |
2006-04-28 | 12.33 | 12.44 | 12.33 | 12.41 | 124400 |
2006-05-01 | 12.38 | 12.49 | 12.38 | 12.46 | 104100 |
2006-05-02 | 12.49 | 12.51 | 12.39 | 12.45 | 212600 |
2006-05-03 | 12.49 | 12.51 | 12.40 | 12.45 | 200600 |
2006-05-04 | 12.49 | 12.50 | 12.42 | 12.50 | 78100 |
2006-05-05 | 12.48 | 12.53 | 12.46 | 12.50 | 54500 |
2006-05-08 | 12.47 | 12.53 | 12.44 | 12.45 | 65100 |
2006-05-09 | 12.45 | 12.48 | 12.42 | 12.46 | 146100 |
2006-05-10 | 12.47 | 12.49 | 12.42 | 12.47 | 96000 |
2006-05-11 | 12.43 | 12.43 | 12.28 | 12.28 | 95700 |
2006-05-12 | 12.26 | 12.31 | 12.22 | 12.24 | 137700 |
2006-05-15 | 12.29 | 12.29 | 12.14 | 12.16 | 99400 |
2006-05-16 | 12.16 | 12.25 | 12.16 | 12.24 | 108300 |
2006-05-17 | 12.27 | 12.28 | 12.07 | 12.17 | 117900 |
2006-05-18 | 12.20 | 12.22 | 12.14 | 12.22 | 79200 |
2006-05-19 | 12.19 | 12.23 | 12.18 | 12.18 | 57500 |
2006-05-22 | 12.15 | 12.22 | 12.15 | 12.17 | 52300 |
2006-05-23 | 12.17 | 12.20 | 12.16 | 12.17 | 90900 |
2006-05-24 | 12.16 | 12.22 | 12.16 | 12.18 | 145800 |
2006-05-25 | 12.16 | 12.24 | 12.16 | 12.18 | 75400 |
2006-05-26 | 12.18 | 12.24 | 12.18 | 12.19 | 66100 |
2006-05-30 | 12.17 | 12.22 | 12.16 | 12.17 | 152900 |
2006-05-31 | 12.14 | 12.22 | 12.14 | 12.17 | 172100 |
2006-06-01 | 12.16 | 12.25 | 12.16 | 12.18 | 72900 |
2006-06-02 | 12.27 | 12.29 | 12.19 | 12.26 | 95000 |
2006-06-05 | 12.29 | 12.35 | 12.27 | 12.27 | 83700 |
2006-06-06 | 12.29 | 12.30 | 12.25 | 12.27 | 95200 |
2006-06-07 | 12.33 | 12.33 | 12.28 | 12.28 | 90600 |
2006-06-08 | 12.32 | 12.32 | 12.17 | 12.27 | 123300 |
2006-06-09 | 12.16 | 12.20 | 12.11 | 12.16 | 60500 |
2006-06-12 | 12.19 | 12.19 | 12.10 | 12.17 | 75100 |
2006-06-13 | 12.15 | 12.18 | 12.05 | 12.12 | 115700 |
2006-06-14 | 12.15 | 12.15 | 12.06 | 12.10 | 77200 |
2006-06-15 | 12.11 | 12.16 | 12.04 | 12.10 | 64300 |
2006-06-16 | 12.14 | 12.14 | 12.06 | 12.08 | 54200 |
2006-06-19 | 12.13 | 12.14 | 12.07 | 12.08 | 57800 |
2006-06-20 | 12.08 | 12.14 | 12.07 | 12.07 | 73800 |
2006-06-21 | 12.06 | 12.14 | 12.06 | 12.12 | 54600 |
2006-06-22 | 12.07 | 12.17 | 12.07 | 12.10 | 81600 |
2006-06-23 | 12.07 | 12.16 | 12.05 | 12.11 | 73200 |
2006-06-26 | 12.10 | 12.11 | 11.96 | 12.02 | 103500 |
2006-06-27 | 12.04 | 12.07 | 11.92 | 11.93 | 72400 |
2006-06-28 | 11.93 | 11.98 | 11.89 | 11.89 | 88000 |
2006-06-29 | 11.91 | 11.98 | 11.85 | 11.94 | 114300 |
2006-06-30 | 11.97 | 12.01 | 11.94 | 11.94 | 104700 |
2006-07-03 | 11.94 | 12.10 | 11.94 | 12.10 | 70400 |
2006-07-05 | 12.05 | 12.15 | 12.00 | 12.02 | 54800 |
2006-07-06 | 12.05 | 12.14 | 12.00 | 12.11 | 77500 |
2006-07-07 | 12.15 | 12.15 | 12.05 | 12.13 | 60500 |
2006-07-10 | 12.13 | 12.16 | 12.09 | 12.15 | 64000 |
2006-07-11 | 12.17 | 12.17 | 12.11 | 12.16 | 67600 |
2006-07-12 | 12.15 | 12.18 | 12.11 | 12.15 | 64300 |
2006-07-13 | 12.02 | 12.08 | 12.01 | 12.02 | 52700 |
2006-07-14 | 12.06 | 12.07 | 12.01 | 12.01 | 43000 |
2006-07-17 | 12.04 | 12.06 | 11.98 | 12.00 | 68600 |
2006-07-18 | 11.95 | 12.07 | 11.95 | 12.01 | 69800 |
2006-07-19 | 11.97 | 12.07 | 11.97 | 12.06 | 93300 |
2006-07-20 | 12.02 | 12.09 | 12.02 | 12.06 | 65100 |
2006-07-21 | 11.96 | 12.05 | 11.96 | 12.00 | 120000 |
2006-07-24 | 12.04 | 12.13 | 11.98 | 12.10 | 100700 |
2006-07-25 | 12.07 | 12.14 | 12.06 | 12.14 | 82400 |
2006-07-26 | 12.16 | 12.19 | 12.11 | 12.16 | 111000 |
2006-07-27 | 12.20 | 12.24 | 12.11 | 12.18 | 84300 |
2006-07-28 | 12.21 | 12.27 | 12.15 | 12.25 | 91500 |
2006-07-31 | 12.29 | 12.29 | 12.18 | 12.22 | 93100 |
2006-08-01 | 12.24 | 12.28 | 12.21 | 12.25 | 92300 |
2006-08-02 | 12.26 | 12.28 | 12.22 | 12.23 | 78400 |
2006-08-03 | 12.29 | 12.30 | 12.22 | 12.24 | 107000 |
2006-08-04 | 12.32 | 12.34 | 12.27 | 12.30 | 81100 |
2006-08-07 | 12.33 | 12.39 | 12.30 | 12.32 | 141000 |
2006-08-08 | 12.32 | 12.39 | 12.32 | 12.36 | 89600 |
2006-08-09 | 12.39 | 12.42 | 12.34 | 12.38 | 145300 |
2006-08-10 | 12.33 | 12.33 | 12.25 | 12.29 | 76200 |
2006-08-11 | 12.32 | 12.34 | 12.27 | 12.28 | 55800 |
2006-08-14 | 12.35 | 12.36 | 12.25 | 12.29 | 79700 |
2006-08-15 | 12.34 | 12.39 | 12.30 | 12.34 | 125700 |
2006-08-16 | 12.38 | 12.43 | 12.34 | 12.40 | 88400 |
2006-08-17 | 12.43 | 12.45 | 12.35 | 12.39 | 80600 |
2006-08-18 | 12.43 | 12.44 | 12.38 | 12.38 | 44800 |
2006-08-21 | 12.44 | 12.44 | 12.39 | 12.39 | 106300 |
2006-08-22 | 12.43 | 12.45 | 12.40 | 12.42 | 131900 |
2006-08-23 | 12.45 | 12.45 | 12.38 | 12.39 | 74600 |
2006-08-24 | 12.44 | 12.45 | 12.40 | 12.41 | 89200 |
2006-08-25 | 12.44 | 12.45 | 12.41 | 12.43 | 94500 |
2006-08-28 | 12.42 | 12.48 | 12.42 | 12.44 | 112800 |
2006-08-29 | 12.48 | 12.51 | 12.42 | 12.45 | 96600 |
2006-08-30 | 12.49 | 12.50 | 12.44 | 12.47 | 77600 |
2006-08-31 | 12.49 | 12.53 | 12.46 | 12.48 | 100600 |
2006-09-01 | 12.46 | 12.58 | 12.46 | 12.53 | 70600 |
2006-09-05 | 12.59 | 12.60 | 12.53 | 12.58 | 100600 |
2006-09-06 | 12.58 | 12.60 | 12.51 | 12.51 | 135300 |
2006-09-07 | 12.56 | 12.56 | 12.46 | 12.49 | 90500 |
2006-09-08 | 12.57 | 12.59 | 12.51 | 12.58 | 67500 |
2006-09-11 | 12.59 | 12.62 | 12.55 | 12.60 | 108300 |
2006-09-12 | 12.60 | 12.65 | 12.56 | 12.64 | 107600 |
2006-09-13 | 12.58 | 12.61 | 12.54 | 12.58 | 104500 |
2006-09-14 | 12.62 | 12.65 | 12.58 | 12.60 | 110800 |
2006-09-15 | 12.65 | 12.67 | 12.61 | 12.65 | 87700 |
2006-09-18 | 12.70 | 12.73 | 12.63 | 12.72 | 107500 |
2006-09-19 | 12.75 | 12.75 | 12.70 | 12.70 | 76300 |
2006-09-20 | 12.69 | 12.75 | 12.69 | 12.75 | 103500 |
2006-09-21 | 12.73 | 12.82 | 12.72 | 12.78 | 100300 |
2006-09-22 | 12.83 | 12.84 | 12.78 | 12.79 | 75800 |
2006-09-25 | 12.82 | 12.82 | 12.73 | 12.77 | 102400 |
2006-09-26 | 12.82 | 12.85 | 12.76 | 12.80 | 115400 |
2006-09-27 | 12.87 | 12.92 | 12.84 | 12.87 | 138700 |
2006-09-28 | 12.90 | 12.92 | 12.82 | 12.85 | 150500 |
2006-09-29 | 12.90 | 12.95 | 12.82 | 12.86 | 128100 |
2006-10-02 | 12.94 | 12.96 | 12.88 | 12.95 | 69800 |
2006-10-03 | 12.96 | 12.97 | 12.85 | 12.87 | 148900 |
2006-10-04 | 12.94 | 12.94 | 12.86 | 12.87 | 142900 |
2006-10-05 | 12.86 | 12.92 | 12.84 | 12.86 | 127900 |
2006-10-06 | 12.87 | 12.94 | 12.87 | 12.91 | 92900 |
2006-10-09 | 12.92 | 12.99 | 12.89 | 12.96 | 68200 |
2006-10-10 | 13.00 | 13.00 | 12.95 | 12.98 | 68900 |
2006-10-11 | 13.00 | 13.00 | 12.86 | 12.94 | 154300 |
2006-10-12 | 12.90 | 12.90 | 12.83 | 12.85 | 187400 |
2006-10-13 | 12.85 | 12.92 | 12.85 | 12.88 | 171900 |
2006-10-16 | 12.95 | 12.95 | 12.86 | 12.90 | 91300 |
2006-10-17 | 12.89 | 12.96 | 12.89 | 12.90 | 118100 |
2006-10-18 | 12.85 | 12.93 | 12.82 | 12.88 | 128800 |
2006-10-19 | 12.88 | 12.95 | 12.88 | 12.95 | 93500 |
2006-10-20 | 12.90 | 12.95 | 12.90 | 12.91 | 94300 |
2006-10-23 | 12.84 | 12.97 | 12.84 | 12.93 | 104900 |
2006-10-24 | 12.97 | 12.97 | 12.92 | 12.95 | 295700 |
2006-10-25 | 12.97 | 12.98 | 12.94 | 12.94 | 186400 |
2006-10-26 | 12.98 | 12.99 | 12.91 | 12.91 | 123600 |
2006-10-27 | 12.94 | 12.98 | 12.90 | 12.90 | 148200 |
2006-10-30 | 12.95 | 12.98 | 12.91 | 12.92 | 91400 |
2006-10-31 | 12.96 | 12.99 | 12.91 | 12.95 | 131500 |
2006-11-01 | 12.99 | 13.03 | 12.93 | 12.93 | 126700 |
2006-11-02 | 12.95 | 12.95 | 12.81 | 12.86 | 162300 |
2006-11-03 | 12.89 | 12.90 | 12.85 | 12.85 | 102900 |
2006-11-06 | 12.90 | 12.93 | 12.88 | 12.90 | 45700 |
2006-11-07 | 12.95 | 12.96 | 12.91 | 12.92 | 93000 |
2006-11-08 | 12.95 | 12.95 | 12.87 | 12.91 | 85000 |
2006-11-09 | 12.91 | 12.94 | 12.90 | 12.93 | 108500 |
2006-11-10 | 12.91 | 12.91 | 12.80 | 12.83 | 130500 |
2006-11-13 | 12.83 | 12.86 | 12.78 | 12.82 | 113300 |
2006-11-14 | 12.83 | 12.86 | 12.80 | 12.82 | 103500 |
2006-11-15 | 12.84 | 12.86 | 12.81 | 12.83 | 116600 |
2006-11-16 | 12.82 | 12.86 | 12.81 | 12.83 | 104900 |
2006-11-17 | 12.85 | 12.94 | 12.81 | 12.84 | 221800 |
2006-11-20 | 12.83 | 12.92 | 12.83 | 12.90 | 178500 |
2006-11-21 | 12.90 | 12.93 | 12.83 | 12.83 | 104000 |
2006-11-22 | 12.85 | 12.88 | 12.81 | 12.85 | 99200 |
2006-11-24 | 12.85 | 12.91 | 12.84 | 12.91 | 73500 |
2006-11-27 | 12.90 | 12.90 | 12.84 | 12.90 | 68900 |
2006-11-28 | 12.87 | 12.91 | 12.82 | 12.85 | 123400 |
2006-11-29 | 12.85 | 12.90 | 12.84 | 12.90 | 224600 |
2006-11-30 | 12.91 | 12.97 | 12.88 | 12.96 | 143500 |
2006-12-01 | 12.96 | 13.09 | 12.96 | 13.06 | 351300 |
2006-12-04 | 13.08 | 13.08 | 13.01 | 13.06 | 153900 |
2006-12-05 | 13.10 | 13.10 | 13.03 | 13.07 | 148600 |
2006-12-06 | 13.10 | 13.11 | 13.05 | 13.10 | 117200 |
2006-12-07 | 13.10 | 13.15 | 13.09 | 13.15 | 126700 |
2006-12-08 | 13.11 | 13.11 | 13.05 | 13.10 | 127800 |
2006-12-11 | 13.10 | 13.16 | 13.09 | 13.16 | 116600 |
2006-12-12 | 13.18 | 13.18 | 13.09 | 13.13 | 72100 |
2006-12-13 | 13.14 | 13.18 | 13.09 | 13.15 | 141000 |
2006-12-14 | 13.17 | 13.17 | 13.07 | 13.11 | 139500 |
2006-12-15 | 13.12 | 13.16 | 13.10 | 13.13 | 138300 |
2006-12-18 | 13.14 | 13.18 | 13.11 | 13.17 | 139800 |
2006-12-19 | 13.21 | 13.22 | 13.13 | 13.21 | 164500 |
2006-12-20 | 13.24 | 13.24 | 13.19 | 13.22 | 118200 |
2006-12-21 | 13.24 | 13.25 | 13.17 | 13.20 | 118000 |
2006-12-22 | 13.24 | 13.24 | 13.19 | 13.24 | 106400 |
2006-12-26 | 13.24 | 13.27 | 13.21 | 13.24 | 131300 |
2006-12-27 | 13.23 | 13.25 | 13.16 | 13.23 | 152200 |
2006-12-28 | 13.24 | 13.28 | 13.18 | 13.22 | 133500 |
2006-12-29 | 13.25 | 13.25 | 13.15 | 13.17 | 144500 |
2007-01-03 | 13.19 | 13.20 | 13.00 | 13.17 | 172600 |
2007-01-04 | 13.17 | 13.22 | 13.14 | 13.22 | 120200 |
2007-01-05 | 13.22 | 13.23 | 13.14 | 13.17 | 72700 |
2007-01-08 | 13.20 | 13.29 | 13.15 | 13.29 | 84700 |
2007-01-09 | 13.29 | 13.34 | 13.25 | 13.32 | 121100 |
2007-01-10 | 13.32 | 13.37 | 13.29 | 13.37 | 105200 |
2007-01-11 | 13.37 | 13.38 | 13.31 | 13.34 | 102400 |
2007-01-12 | 13.35 | 13.40 | 13.34 | 13.39 | 124300 |
2007-01-16 | 13.37 | 13.42 | 13.32 | 13.37 | 114100 |
2007-01-17 | 13.40 | 13.44 | 13.32 | 13.33 | 168700 |
2007-01-18 | 13.38 | 13.43 | 13.35 | 13.42 | 97000 |
2007-01-19 | 13.48 | 13.51 | 13.44 | 13.51 | 104900 |
2007-01-22 | 13.51 | 13.58 | 13.48 | 13.49 | 109800 |
2007-01-23 | 13.47 | 13.60 | 13.46 | 13.54 | 131800 |
2007-01-24 | 13.57 | 13.60 | 13.51 | 13.56 | 131900 |
2007-01-25 | 13.56 | 13.61 | 13.45 | 13.48 | 166300 |
2007-01-26 | 13.45 | 13.56 | 13.45 | 13.56 | 139400 |
2007-01-29 | 13.61 | 13.67 | 13.56 | 13.61 | 145700 |
2007-01-30 | 13.64 | 13.67 | 13.57 | 13.60 | 145200 |
2007-01-31 | 13.65 | 13.72 | 13.61 | 13.72 | 209600 |
2007-02-01 | 13.77 | 13.83 | 13.71 | 13.78 | 162300 |
2007-02-02 | 13.80 | 13.89 | 13.73 | 13.89 | 171900 |
2007-02-05 | 13.84 | 13.93 | 13.84 | 13.91 | 127500 |
2007-02-06 | 13.92 | 13.95 | 13.81 | 13.86 | 141400 |
2007-02-07 | 13.87 | 13.90 | 13.77 | 13.77 | 154000 |
2007-02-08 | 13.80 | 13.81 | 13.75 | 13.79 | 122000 |
2007-02-09 | 13.79 | 13.82 | 13.70 | 13.77 | 162200 |
2007-02-12 | 13.73 | 13.79 | 13.70 | 13.73 | 253750 |
2007-02-13 | 13.68 | 13.68 | 13.62 | 13.65 | 124100 |
2007-02-14 | 13.67 | 13.70 | 13.57 | 13.57 | 159200 |
2007-02-15 | 13.60 | 13.63 | 13.58 | 13.60 | 113000 |
2007-02-16 | 13.64 | 13.67 | 13.57 | 13.57 | 87800 |
2007-02-20 | 13.59 | 13.64 | 13.55 | 13.58 | 98700 |
2007-02-21 | 13.56 | 13.62 | 13.50 | 13.53 | 140700 |
2007-02-22 | 13.51 | 13.60 | 13.49 | 13.52 | 141000 |
2007-02-23 | 13.50 | 13.64 | 13.49 | 13.64 | 104900 |
2007-02-26 | 13.64 | 13.68 | 13.62 | 13.68 | 113526 |
2007-02-27 | 13.70 | 13.70 | 13.41 | 13.52 | 140500 |
2007-02-28 | 13.59 | 13.59 | 13.42 | 13.50 | 106800 |
2007-03-01 | 13.53 | 13.53 | 13.40 | 13.48 | 117900 |
2007-03-02 | 13.58 | 13.58 | 13.20 | 13.20 | 154200 |
2007-03-05 | 12.30 | 13.19 | 12.30 | 13.06 | 215600 |
2007-03-06 | 13.09 | 13.20 | 13.08 | 13.16 | 154000 |
2007-03-07 | 13.15 | 13.31 | 13.15 | 13.30 | 93000 |
2007-03-08 | 13.30 | 13.48 | 13.30 | 13.48 | 136000 |
2007-03-09 | 13.50 | 13.58 | 13.46 | 13.47 | 103200 |
2007-03-12 | 13.43 | 13.53 | 13.43 | 13.52 | 103600 |
2007-03-13 | 13.49 | 13.49 | 13.32 | 13.34 | 114400 |
2007-03-14 | 13.38 | 13.39 | 13.11 | 13.24 | 164700 |
2007-03-15 | 13.27 | 13.29 | 13.17 | 13.21 | 74400 |
2007-03-16 | 13.21 | 13.25 | 13.20 | 13.20 | 40700 |
2007-03-19 | 13.25 | 13.28 | 13.20 | 13.28 | 88900 |
2007-03-20 | 13.32 | 13.40 | 13.30 | 13.40 | 86800 |
2007-03-21 | 13.42 | 13.45 | 13.38 | 13.42 | 92300 |
2007-03-22 | 13.44 | 13.54 | 13.41 | 13.51 | 95900 |
2007-03-23 | 13.53 | 13.55 | 13.47 | 13.54 | 138000 |
2007-03-26 | 13.57 | 13.59 | 13.48 | 13.53 | 85700 |
2007-03-27 | 13.54 | 13.64 | 13.51 | 13.55 | 97700 |
2007-03-28 | 13.59 | 13.63 | 13.57 | 13.63 | 93300 |
2007-03-29 | 13.66 | 13.69 | 13.60 | 13.65 | 72100 |
2007-03-30 | 13.67 | 13.67 | 13.59 | 13.62 | 83800 |
2007-04-02 | 13.61 | 13.68 | 13.60 | 13.68 | 90800 |
2007-04-03 | 13.68 | 13.71 | 13.65 | 13.70 | 87600 |
2007-04-04 | 13.71 | 13.74 | 13.68 | 13.74 | 86700 |
2007-04-05 | 13.75 | 13.76 | 13.70 | 13.73 | 103000 |
2007-04-09 | 13.74 | 13.78 | 13.71 | 13.76 | 112900 |
2007-04-10 | 13.79 | 13.80 | 13.74 | 13.78 | 81300 |
2007-04-11 | 13.79 | 13.84 | 13.78 | 13.83 | 134600 |
2007-04-12 | 13.77 | 13.77 | 13.66 | 13.73 | 120500 |
2007-04-13 | 13.74 | 13.75 | 13.70 | 13.73 | 89400 |
2007-04-16 | 13.73 | 13.78 | 13.68 | 13.71 | 82400 |
2007-04-17 | 13.70 | 13.72 | 13.64 | 13.67 | 95500 |
2007-04-18 | 13.64 | 13.68 | 13.60 | 13.62 | 90800 |
2007-04-19 | 13.57 | 13.69 | 13.55 | 13.69 | 156500 |
2007-04-20 | 13.66 | 13.74 | 13.66 | 13.73 | 95500 |
2007-04-23 | 13.73 | 13.74 | 13.69 | 13.73 | 117800 |
2007-04-24 | 13.72 | 13.75 | 13.70 | 13.73 | 97300 |
2007-04-25 | 13.72 | 13.76 | 13.67 | 13.69 | 107400 |
2007-04-26 | 13.67 | 13.73 | 13.67 | 13.72 | 96200 |
2007-04-27 | 13.72 | 13.73 | 13.68 | 13.72 | 61800 |
2007-04-30 | 13.73 | 13.73 | 13.62 | 13.65 | 101600 |
2007-05-01 | 13.63 | 13.67 | 13.60 | 13.61 | 119100 |
2007-05-02 | 13.62 | 13.69 | 13.62 | 13.68 | 99000 |
2007-05-03 | 13.66 | 13.72 | 13.66 | 13.71 | 91200 |
2007-05-04 | 13.69 | 13.73 | 13.69 | 13.73 | 104100 |
2007-05-07 | 13.75 | 13.76 | 13.69 | 13.72 | 136400 |
2007-05-08 | 13.70 | 13.73 | 13.66 | 13.72 | 146500 |
2007-05-09 | 13.68 | 13.75 | 13.68 | 13.75 | 113900 |
2007-05-10 | 13.75 | 13.75 | 13.69 | 13.73 | 101100 |
2007-05-11 | 13.66 | 13.70 | 13.64 | 13.70 | 128200 |
2007-05-14 | 13.67 | 13.72 | 13.65 | 13.69 | 104600 |
2007-05-15 | 13.70 | 13.72 | 13.64 | 13.69 | 135200 |
2007-05-16 | 13.70 | 13.73 | 13.68 | 13.73 | 109500 |
2007-05-17 | 13.73 | 13.74 | 13.68 | 13.73 | 97900 |
2007-05-18 | 13.70 | 13.73 | 13.67 | 13.72 | 81400 |
2007-05-21 | 13.70 | 13.72 | 13.64 | 13.70 | 108000 |
2007-05-22 | 13.67 | 13.72 | 13.62 | 13.65 | 146400 |
2007-05-23 | 13.63 | 13.69 | 13.56 | 13.64 | 152100 |
2007-05-24 | 13.64 | 13.67 | 13.51 | 13.58 | 94300 |
2007-05-25 | 13.52 | 13.66 | 13.52 | 13.66 | 91600 |
2007-05-29 | 13.66 | 13.71 | 13.65 | 13.68 | 77500 |
2007-05-30 | 13.66 | 13.70 | 13.65 | 13.68 | 70100 |
2007-05-31 | 13.65 | 13.70 | 13.64 | 13.69 | 106600 |
2007-06-01 | 13.64 | 13.70 | 13.63 | 13.68 | 81900 |
2007-06-04 | 13.66 | 13.79 | 13.66 | 13.68 | 203000 |
2007-06-05 | 13.69 | 13.76 | 13.69 | 13.75 | 92600 |
2007-06-06 | 13.75 | 13.77 | 13.64 | 13.69 | 110700 |
2007-06-07 | 13.61 | 13.68 | 13.46 | 13.49 | 165100 |
2007-06-08 | 13.51 | 13.51 | 13.41 | 13.44 | 140800 |
2007-06-11 | 13.48 | 13.48 | 13.34 | 13.39 | 82300 |
2007-06-12 | 13.35 | 13.36 | 13.23 | 13.31 | 120200 |
2007-06-13 | 13.24 | 13.32 | 13.22 | 13.28 | 103900 |
2007-06-14 | 13.29 | 13.43 | 13.29 | 13.39 | 114200 |
2007-06-15 | 13.37 | 13.46 | 13.35 | 13.40 | 92000 |
2007-06-18 | 13.40 | 13.45 | 13.35 | 13.41 | 79800 |
2007-06-19 | 13.42 | 13.47 | 13.39 | 13.47 | 165200 |
2007-06-20 | 13.45 | 13.48 | 13.30 | 13.38 | 130200 |
2007-06-21 | 13.38 | 13.40 | 13.29 | 13.33 | 107900 |
2007-06-22 | 13.33 | 13.34 | 13.18 | 13.24 | 123500 |
2007-06-25 | 13.15 | 13.29 | 13.15 | 13.29 | 108400 |
2007-06-26 | 13.29 | 13.32 | 13.11 | 13.16 | 91600 |
2007-06-27 | 13.16 | 13.24 | 13.14 | 13.22 | 101400 |
2007-06-28 | 13.22 | 13.37 | 13.22 | 13.36 | 119300 |
2007-06-29 | 13.42 | 13.48 | 13.41 | 13.47 | 72300 |
2007-07-02 | 13.44 | 13.54 | 13.42 | 13.46 | 92600 |
2007-07-03 | 13.53 | 13.54 | 13.49 | 13.53 | 42500 |
2007-07-05 | 13.52 | 13.52 | 13.42 | 13.43 | 75100 |
2007-07-06 | 13.48 | 13.50 | 13.44 | 13.49 | 80700 |
2007-07-09 | 13.48 | 13.56 | 13.43 | 13.49 | 74100 |
2007-07-10 | 13.44 | 13.50 | 13.12 | 13.14 | 221700 |
2007-07-11 | 13.21 | 13.24 | 13.01 | 13.03 | 226500 |
2007-07-12 | 12.94 | 12.96 | 12.86 | 12.96 | 151600 |
2007-07-13 | 12.99 | 13.03 | 12.90 | 12.93 | 112700 |
2007-07-16 | 13.01 | 13.01 | 12.90 | 12.90 | 78300 |
2007-07-17 | 12.96 | 12.96 | 12.79 | 12.81 | 104900 |
2007-07-18 | 12.84 | 12.85 | 12.55 | 12.64 | 188100 |
2007-07-19 | 12.68 | 12.74 | 12.62 | 12.67 | 104600 |
2007-07-20 | 12.63 | 12.71 | 12.62 | 12.66 | 57400 |
2007-07-23 | 12.70 | 12.76 | 12.65 | 12.76 | 77500 |
2007-07-24 | 12.74 | 12.74 | 12.42 | 12.60 | 246900 |
2007-07-25 | 12.55 | 12.58 | 12.23 | 12.35 | 156100 |
2007-07-26 | 12.22 | 12.23 | 11.81 | 12.07 | 204500 |
2007-07-27 | 12.05 | 12.20 | 12.00 | 12.13 | 105300 |
2007-07-30 | 11.99 | 12.12 | 11.98 | 12.10 | 100300 |
2007-07-31 | 12.19 | 12.20 | 12.11 | 12.17 | 79800 |
2007-08-01 | 12.16 | 12.20 | 11.65 | 11.83 | 482100 |
2007-08-02 | 11.90 | 12.12 | 11.90 | 12.10 | 149100 |
2007-08-03 | 12.10 | 12.10 | 11.92 | 11.97 | 72000 |
2007-08-06 | 12.01 | 12.01 | 11.85 | 11.91 | 138200 |
2007-08-07 | 11.93 | 12.02 | 11.86 | 12.02 | 202700 |
2007-08-08 | 12.02 | 12.19 | 12.02 | 12.11 | 118100 |
2007-08-09 | 12.03 | 12.12 | 12.02 | 12.06 | 86900 |
2007-08-10 | 12.04 | 12.04 | 11.91 | 12.03 | 206700 |
2007-08-13 | 12.02 | 12.05 | 11.90 | 11.90 | 228900 |
2007-08-14 | 11.91 | 11.94 | 11.72 | 11.73 | 124500 |
2007-08-15 | 11.61 | 11.64 | 11.40 | 11.40 | 247200 |
2007-08-16 | 11.28 | 11.36 | 10.60 | 11.24 | 410800 |
2007-08-17 | 11.53 | 11.80 | 11.32 | 11.75 | 214900 |
2007-08-20 | 11.90 | 11.90 | 11.73 | 11.89 | 100600 |
2007-08-21 | 11.95 | 12.03 | 11.88 | 12.00 | 402100 |
2007-08-22 | 12.09 | 12.17 | 11.90 | 11.98 | 339600 |
2007-08-23 | 12.00 | 12.16 | 12.00 | 12.14 | 184200 |
2007-08-24 | 12.17 | 12.23 | 12.08 | 12.10 | 278200 |
2007-08-27 | 12.16 | 12.18 | 12.05 | 12.05 | 150600 |
2007-08-28 | 12.10 | 12.10 | 11.89 | 11.94 | 229000 |
2007-08-29 | 11.95 | 12.09 | 11.95 | 12.09 | 378600 |
2007-08-30 | 12.09 | 12.13 | 11.98 | 12.08 | 270600 |
2007-08-31 | 12.18 | 12.19 | 12.06 | 12.15 | 218200 |
2007-09-04 | 12.17 | 12.17 | 12.06 | 12.12 | 252100 |
2007-09-05 | 12.12 | 12.15 | 12.06 | 12.08 | 171800 |
2007-09-06 | 12.17 | 12.28 | 12.12 | 12.28 | 151200 |
2007-09-07 | 12.26 | 12.35 | 12.19 | 12.32 | 124900 |
2007-09-10 | 12.36 | 12.37 | 12.31 | 12.36 | 145400 |
2007-09-11 | 12.38 | 12.48 | 12.38 | 12.46 | 375200 |
2007-09-12 | 12.38 | 12.38 | 12.27 | 12.27 | 78800 |
2007-09-13 | 12.39 | 12.40 | 12.30 | 12.30 | 97900 |
2007-09-14 | 12.37 | 12.41 | 12.34 | 12.34 | 109346 |
2007-09-17 | 12.39 | 12.39 | 12.10 | 12.12 | 114300 |
2007-09-18 | 12.19 | 12.52 | 12.16 | 12.52 | 229400 |
2007-09-19 | 12.63 | 12.69 | 12.60 | 12.67 | 184600 |
2007-09-20 | 12.69 | 12.74 | 12.66 | 12.70 | 126600 |
2007-09-21 | 12.76 | 12.88 | 12.70 | 12.82 | 212500 |
2007-09-24 | 12.73 | 12.89 | 12.73 | 12.78 | 236500 |
2007-09-25 | 12.74 | 12.82 | 12.73 | 12.77 | 131800 |
2007-09-26 | 12.83 | 12.84 | 12.71 | 12.71 | 143200 |
2007-09-27 | 12.81 | 12.81 | 12.63 | 12.63 | 168630 |
2007-09-28 | 12.70 | 12.70 | 12.53 | 12.53 | 154400 |
2007-10-01 | 12.51 | 12.62 | 12.51 | 12.58 | 93100 |
2007-10-02 | 12.63 | 12.65 | 12.55 | 12.56 | 124300 |
2007-10-03 | 12.60 | 12.62 | 12.57 | 12.58 | 315900 |
2007-10-04 | 12.63 | 12.64 | 12.59 | 12.59 | 95400 |
2007-10-05 | 12.62 | 12.64 | 12.58 | 12.59 | 139600 |
2007-10-08 | 12.62 | 12.67 | 12.58 | 12.58 | 143800 |
2007-10-09 | 12.64 | 12.67 | 12.61 | 12.66 | 248500 |
2007-10-10 | 12.70 | 12.70 | 12.63 | 12.68 | 286200 |
2007-10-11 | 12.57 | 12.69 | 12.55 | 12.55 | 174800 |
2007-10-12 | 12.63 | 12.66 | 12.56 | 12.58 | 101500 |
2007-10-15 | 12.64 | 12.65 | 12.57 | 12.59 | 81200 |
2007-10-16 | 12.63 | 12.63 | 12.55 | 12.57 | 124600 |
2007-10-17 | 12.63 | 12.63 | 12.50 | 12.54 | 90500 |
2007-10-18 | 12.52 | 12.52 | 12.44 | 12.48 | 96400 |
2007-10-19 | 12.48 | 12.49 | 12.36 | 12.38 | 76900 |
2007-10-22 | 12.25 | 12.40 | 12.25 | 12.36 | 121100 |
2007-10-23 | 12.44 | 12.53 | 12.37 | 12.39 | 197900 |
2007-10-24 | 12.43 | 12.43 | 12.32 | 12.35 | 96700 |
2007-10-25 | 12.33 | 12.39 | 12.33 | 12.38 | 74000 |
2007-10-26 | 12.36 | 12.42 | 12.36 | 12.38 | 70400 |
2007-10-29 | 12.41 | 12.44 | 12.34 | 12.34 | 81500 |
2007-10-30 | 12.39 | 12.40 | 12.37 | 12.39 | 94400 |
2007-10-31 | 12.46 | 12.49 | 12.39 | 12.40 | 121500 |
2007-11-01 | 12.42 | 12.43 | 12.35 | 12.35 | 159000 |
2007-11-02 | 12.36 | 12.41 | 12.33 | 12.34 | 74600 |
2007-11-05 | 12.31 | 12.37 | 12.30 | 12.31 | 60600 |
2007-11-06 | 12.36 | 12.37 | 12.31 | 12.31 | 81000 |
2007-11-07 | 12.28 | 12.29 | 12.01 | 12.01 | 135200 |
2007-11-08 | 12.06 | 12.06 | 11.90 | 11.98 | 111400 |
2007-11-09 | 12.02 | 12.02 | 11.86 | 11.94 | 99600 |
2007-11-12 | 12.32 | 12.32 | 11.81 | 11.83 | 76200 |
2007-11-13 | 11.80 | 11.80 | 11.71 | 11.75 | 98900 |
2007-11-14 | 11.93 | 11.93 | 11.73 | 11.73 | 65100 |
2007-11-15 | 11.60 | 11.69 | 11.52 | 11.52 | 102701 |
2007-11-16 | 11.61 | 11.62 | 11.51 | 11.51 | 75600 |
2007-11-19 | 11.47 | 11.53 | 11.41 | 11.41 | 91200 |
2007-11-20 | 11.51 | 11.59 | 11.42 | 11.53 | 178100 |
2007-11-21 | 11.43 | 11.65 | 11.43 | 11.54 | 197601 |
2007-11-23 | 11.65 | 11.65 | 11.57 | 11.63 | 55800 |
2007-11-26 | 11.69 | 11.72 | 11.63 | 11.67 | 230800 |
2007-11-27 | 11.68 | 11.75 | 11.66 | 11.68 | 261600 |
2007-11-28 | 11.71 | 11.75 | 11.68 | 11.68 | 102300 |
2007-11-29 | 11.73 | 11.83 | 11.70 | 11.77 | 159480 |
2007-11-30 | 11.83 | 11.97 | 11.82 | 11.91 | 145500 |
2007-12-03 | 11.92 | 12.02 | 11.92 | 11.96 | 150000 |
2007-12-04 | 12.06 | 12.06 | 11.91 | 11.91 | 59100 |
2007-12-05 | 11.97 | 11.97 | 11.91 | 11.91 | 112000 |
2007-12-06 | 11.92 | 11.93 | 11.81 | 11.81 | 126000 |
2007-12-07 | 11.92 | 11.92 | 11.81 | 11.81 | 169900 |
2007-12-10 | 11.82 | 11.90 | 11.82 | 11.86 | 110100 |
2007-12-11 | 12.03 | 12.03 | 11.65 | 11.70 | 162000 |
2007-12-12 | 11.89 | 11.90 | 11.71 | 11.71 | 278500 |
2007-12-13 | 11.70 | 11.72 | 11.60 | 11.65 | 170800 |
2007-12-14 | 11.46 | 11.74 | 11.46 | 11.69 | 114900 |
2007-12-17 | 11.69 | 11.74 | 11.67 | 11.68 | 129400 |
2007-12-18 | 11.69 | 11.75 | 11.50 | 11.50 | 163200 |
2007-12-19 | 11.55 | 11.67 | 11.55 | 11.60 | 146800 |
2007-12-20 | 11.69 | 11.69 | 11.58 | 11.58 | 151700 |
2007-12-21 | 11.70 | 11.72 | 11.54 | 11.58 | 158100 |
2007-12-24 | 11.61 | 11.80 | 11.61 | 11.80 | 98900 |
2007-12-26 | 11.80 | 11.86 | 11.71 | 11.72 | 105100 |
2007-12-27 | 11.61 | 11.69 | 11.55 | 11.58 | 155154 |
2007-12-28 | 11.63 | 11.65 | 11.55 | 11.56 | 201073 |
2007-12-31 | 11.61 | 11.77 | 11.55 | 11.77 | 207439 |
2008-01-02 | 11.77 | 11.84 | 11.51 | 11.67 | 186102 |
2008-01-03 | 11.59 | 11.77 | 11.59 | 11.77 | 184400 |
2008-01-04 | 11.68 | 11.76 | 11.66 | 11.76 | 189000 |
2008-01-07 | 11.75 | 11.78 | 11.64 | 11.64 | 101100 |
2008-01-08 | 11.64 | 11.70 | 11.62 | 11.66 | 67700 |
2008-01-09 | 11.69 | 11.84 | 11.57 | 11.76 | 155000 |
2008-01-10 | 11.72 | 11.72 | 11.59 | 11.68 | 114500 |
2008-01-11 | 11.63 | 11.69 | 11.63 | 11.67 | 99900 |
2008-01-14 | 11.64 | 11.73 | 11.64 | 11.70 | 62300 |
2008-01-15 | 11.62 | 11.71 | 11.55 | 11.71 | 122715 |
2008-01-16 | 11.56 | 11.69 | 11.56 | 11.69 | 80167 |
2008-01-17 | 11.57 | 11.59 | 11.35 | 11.45 | 107100 |
2008-01-18 | 11.37 | 11.46 | 11.18 | 11.35 | 174400 |
2008-01-22 | 10.28 | 11.34 | 10.28 | 11.25 | 167842 |
2008-01-23 | 11.15 | 11.32 | 11.08 | 11.28 | 138960 |
2008-01-24 | 11.31 | 11.50 | 11.22 | 11.50 | 100366 |
2008-01-25 | 11.48 | 11.68 | 11.45 | 11.59 | 110900 |
2008-01-28 | 11.55 | 11.65 | 11.51 | 11.62 | 93882 |
2008-01-29 | 11.72 | 11.72 | 11.57 | 11.65 | 97600 |
2008-01-30 | 11.69 | 11.76 | 11.57 | 11.72 | 146874 |
2008-01-31 | 11.58 | 11.79 | 11.58 | 11.71 | 108696 |
2008-02-01 | 11.63 | 11.70 | 11.61 | 11.70 | 125600 |
2008-02-04 | 11.66 | 11.72 | 11.63 | 11.72 | 79850 |
2008-02-05 | 11.59 | 11.65 | 11.59 | 11.65 | 66500 |
2008-02-06 | 11.64 | 11.65 | 11.46 | 11.61 | 86500 |
2008-02-07 | 11.49 | 11.58 | 11.47 | 11.58 | 179818 |
2008-02-08 | 11.47 | 11.54 | 11.43 | 11.54 | 100622 |
2008-02-11 | 11.44 | 11.44 | 11.33 | 11.38 | 87887 |
2008-02-12 | 11.31 | 11.35 | 11.24 | 11.35 | 100000 |
2008-02-13 | 11.22 | 11.33 | 11.22 | 11.33 | 93100 |
2008-02-14 | 11.31 | 11.38 | 10.93 | 11.22 | 348415 |
2008-02-15 | 11.04 | 11.20 | 10.90 | 11.20 | 216562 |
2008-02-19 | 11.10 | 11.24 | 11.07 | 11.23 | 83100 |
2008-02-20 | 11.02 | 11.24 | 11.00 | 11.18 | 111900 |
2008-02-21 | 11.16 | 11.23 | 11.14 | 11.15 | 67562 |
2008-02-22 | 11.18 | 11.21 | 11.11 | 11.20 | 43300 |
2008-02-25 | 11.17 | 11.42 | 11.12 | 11.42 | 105849 |
2008-02-26 | 11.21 | 11.52 | 11.21 | 11.47 | 128000 |
2008-02-27 | 11.45 | 11.49 | 11.34 | 11.49 | 87993 |
2008-02-28 | 11.46 | 11.49 | 11.32 | 11.37 | 87600 |
2008-02-29 | 11.30 | 11.35 | 11.22 | 11.30 | 65800 |
2008-03-03 | 11.30 | 11.38 | 11.24 | 11.25 | 60026 |
2008-03-04 | 10.36 | 11.24 | 10.36 | 11.15 | 71405 |
2008-03-05 | 11.12 | 11.26 | 11.12 | 11.21 | 38700 |
2008-03-06 | 11.17 | 11.21 | 10.94 | 11.00 | 70300 |
2008-03-07 | 10.82 | 11.06 | 10.82 | 11.01 | 58461 |
2008-03-10 | 11.01 | 11.01 | 10.80 | 10.83 | 75500 |
2008-03-11 | 10.85 | 10.95 | 10.76 | 10.94 | 62900 |
2008-03-12 | 10.77 | 10.80 | 10.72 | 10.74 | 50400 |
2008-03-13 | 10.64 | 10.74 | 10.57 | 10.65 | 76900 |
2008-03-14 | 10.63 | 10.70 | 10.48 | 10.56 | 115200 |
2008-03-17 | 10.20 | 10.44 | 10.20 | 10.21 | 138266 |
2008-03-18 | 10.30 | 10.56 | 10.30 | 10.52 | 116400 |
2008-03-19 | 10.48 | 10.63 | 10.46 | 10.56 | 118817 |
2008-03-20 | 10.43 | 10.79 | 10.43 | 10.76 | 183300 |
2008-03-24 | 10.76 | 10.98 | 10.76 | 10.81 | 134600 |
2008-03-25 | 10.84 | 10.85 | 10.70 | 10.71 | 130200 |
2008-03-26 | 10.71 | 10.86 | 10.67 | 10.76 | 208287 |
2008-03-27 | 10.74 | 10.81 | 10.73 | 10.73 | 94700 |
2008-03-28 | 10.72 | 10.78 | 10.63 | 10.66 | 137672 |
2008-03-31 | 10.60 | 10.83 | 10.60 | 10.83 | 81900 |
2008-04-01 | 10.97 | 11.01 | 10.82 | 11.01 | 149400 |
2008-04-02 | 10.99 | 11.11 | 10.96 | 11.10 | 141600 |
2008-04-03 | 11.00 | 11.18 | 11.00 | 11.09 | 159900 |
2008-04-04 | 11.07 | 11.16 | 11.06 | 11.13 | 60400 |
2008-04-07 | 11.15 | 11.41 | 11.15 | 11.41 | 130900 |
2008-04-08 | 11.40 | 11.43 | 11.38 | 11.43 | 107070 |
2008-04-09 | 11.35 | 11.42 | 11.31 | 11.38 | 71591 |
2008-04-10 | 11.39 | 11.39 | 11.31 | 11.39 | 46200 |
2008-04-11 | 11.22 | 11.36 | 11.22 | 11.32 | 136300 |
2008-04-14 | 11.24 | 11.35 | 11.24 | 11.34 | 70602 |
2008-04-15 | 11.32 | 11.34 | 11.24 | 11.31 | 84187 |
2008-04-16 | 11.25 | 11.34 | 11.25 | 11.32 | 116868 |
2008-04-17 | 11.27 | 11.36 | 11.25 | 11.33 | 121127 |
2008-04-18 | 11.34 | 11.48 | 11.34 | 11.34 | 115697 |
2008-04-21 | 11.33 | 11.42 | 11.32 | 11.40 | 65046 |
2008-04-22 | 11.34 | 11.45 | 11.34 | 11.45 | 69798 |
2008-04-23 | 11.39 | 11.54 | 11.39 | 11.54 | 78300 |
2008-04-24 | 11.52 | 11.69 | 11.50 | 11.69 | 75103 |
2008-04-25 | 11.68 | 11.69 | 11.62 | 11.64 | 56410 |
2008-04-28 | 11.60 | 11.69 | 11.60 | 11.67 | 52699 |
2008-04-29 | 11.66 | 11.69 | 11.62 | 11.67 | 76543 |
2008-04-30 | 11.68 | 11.80 | 11.65 | 11.74 | 151968 |
2008-05-01 | 11.78 | 11.78 | 11.69 | 11.69 | 69766 |
2008-05-02 | 11.71 | 11.80 | 11.71 | 11.72 | 130647 |
2008-05-05 | 11.72 | 11.76 | 11.68 | 11.71 | 162398 |
2008-05-06 | 11.65 | 11.84 | 11.65 | 11.78 | 149879 |
2008-05-07 | 11.76 | 11.80 | 11.76 | 11.80 | 133808 |
2008-05-08 | 11.79 | 11.83 | 11.76 | 11.81 | 110995 |
2008-05-09 | 11.76 | 11.83 | 11.76 | 11.83 | 44218 |
2008-05-12 | 11.80 | 11.83 | 11.77 | 11.81 | 104303 |
2008-05-13 | 11.75 | 11.77 | 11.62 | 11.64 | 87747 |
2008-05-14 | 11.60 | 11.74 | 11.60 | 11.73 | 63472 |
2008-05-15 | 11.70 | 11.78 | 11.66 | 11.78 | 77505 |
2008-05-16 | 11.74 | 11.81 | 11.73 | 11.79 | 53752 |
2008-05-19 | 11.77 | 11.83 | 11.71 | 11.72 | 75872 |
2008-05-20 | 11.73 | 11.73 | 11.63 | 11.67 | 96089 |
2008-05-21 | 11.70 | 11.70 | 11.65 | 11.65 | 59917 |
2008-05-22 | 11.67 | 11.67 | 11.62 | 11.63 | 66659 |
2008-05-23 | 11.59 | 11.61 | 11.55 | 11.57 | 102394 |
2008-05-27 | 11.61 | 11.72 | 11.60 | 11.68 | 130557 |
2008-05-28 | 11.66 | 11.75 | 11.66 | 11.71 | 100695 |
2008-05-29 | 11.71 | 11.77 | 11.71 | 11.72 | 103552 |
2008-05-30 | 11.79 | 11.79 | 11.71 | 11.74 | 80872 |
2008-06-02 | 11.70 | 11.73 | 11.65 | 11.65 | 115422 |
2008-06-03 | 11.66 | 11.71 | 11.64 | 11.70 | 82618 |
2008-06-04 | 11.66 | 11.71 | 11.61 | 11.62 | 159027 |
2008-06-05 | 11.62 | 11.70 | 11.61 | 11.69 | 81399 |
2008-06-06 | 11.63 | 11.68 | 11.62 | 11.62 | 92684 |
2008-06-09 | 11.68 | 11.70 | 11.63 | 11.70 | 81164 |
2008-06-10 | 11.64 | 11.69 | 11.61 | 11.61 | 160712 |
2008-06-11 | 11.62 | 11.63 | 11.46 | 11.51 | 155796 |
2008-06-12 | 11.47 | 11.51 | 11.41 | 11.44 | 102608 |
2008-06-13 | 11.43 | 11.50 | 11.42 | 11.48 | 58120 |
2008-06-16 | 11.44 | 11.49 | 11.43 | 11.49 | 36849 |
2008-06-17 | 11.48 | 11.54 | 11.42 | 11.43 | 48632 |
2008-06-18 | 11.40 | 11.45 | 11.40 | 11.43 | 85782 |
2008-06-19 | 11.37 | 11.43 | 11.37 | 11.39 | 41166 |
2008-06-20 | 11.40 | 11.40 | 11.30 | 11.35 | 159881 |
2008-06-23 | 11.40 | 11.41 | 11.32 | 11.36 | 66770 |
2008-06-24 | 11.34 | 11.36 | 11.25 | 11.35 | 84052 |
2008-06-25 | 11.34 | 11.36 | 11.30 | 11.31 | 60109 |
2008-06-26 | 11.23 | 11.28 | 11.15 | 11.16 | 52805 |
2008-06-27 | 11.09 | 11.10 | 11.02 | 11.06 | 77559 |
2008-06-30 | 11.03 | 11.04 | 10.95 | 11.04 | 60979 |
2008-07-01 | 10.92 | 11.04 | 10.92 | 10.98 | 85806 |
2008-07-02 | 10.95 | 10.99 | 10.91 | 10.91 | 62142 |
2008-07-03 | 10.88 | 10.88 | 10.76 | 10.79 | 85120 |
2008-07-07 | 10.74 | 10.79 | 10.68 | 10.75 | 114503 |
2008-07-08 | 10.68 | 10.79 | 10.62 | 10.72 | 136736 |
2008-07-09 | 10.72 | 10.79 | 10.72 | 10.74 | 92340 |
2008-07-10 | 10.65 | 10.72 | 10.65 | 10.69 | 69137 |
2008-07-11 | 10.56 | 10.56 | 10.43 | 10.44 | 118103 |
2008-07-14 | 10.44 | 10.47 | 10.26 | 10.27 | 122432 |
2008-07-15 | 10.15 | 10.25 | 9.98 | 10.20 | 360563 |
2008-07-16 | 10.27 | 10.47 | 10.11 | 10.47 | 206108 |
2008-07-17 | 10.47 | 10.53 | 10.27 | 10.42 | 197039 |
2008-07-18 | 10.48 | 10.48 | 10.36 | 10.40 | 96414 |
2008-07-21 | 10.32 | 10.48 | 10.32 | 10.41 | 136679 |
2008-07-22 | 10.33 | 10.53 | 10.29 | 10.53 | 191184 |
2008-07-23 | 10.65 | 10.65 | 10.53 | 10.60 | 85458 |
2008-07-24 | 10.64 | 10.64 | 10.45 | 10.47 | 71096 |
2008-07-25 | 10.48 | 10.71 | 10.37 | 10.42 | 109202 |
2008-07-28 | 10.41 | 10.47 | 10.28 | 10.33 | 74083 |
2008-07-29 | 10.31 | 10.36 | 10.22 | 10.32 | 170934 |
2008-07-30 | 9.59 | 10.42 | 9.59 | 10.33 | 87422 |
2008-07-31 | 10.37 | 10.39 | 10.29 | 10.37 | 137400 |
2008-08-01 | 10.42 | 10.44 | 10.30 | 10.43 | 53777 |
2008-08-04 | 10.44 | 10.44 | 10.32 | 10.40 | 59393 |
2008-08-05 | 10.38 | 10.38 | 10.28 | 10.32 | 96068 |
2008-08-06 | 10.37 | 10.37 | 10.19 | 10.26 | 148910 |
2008-08-07 | 10.28 | 10.29 | 10.11 | 10.17 | 80127 |
2008-08-08 | 10.23 | 10.35 | 10.17 | 10.35 | 92095 |
2008-08-11 | 10.32 | 10.35 | 10.27 | 10.35 | 60020 |
2008-08-12 | 10.36 | 10.36 | 10.27 | 10.34 | 101118 |
2008-08-13 | 10.24 | 10.26 | 10.15 | 10.19 | 69796 |
2008-08-14 | 10.17 | 10.23 | 10.15 | 10.18 | 42505 |
2008-08-15 | 10.17 | 10.21 | 10.16 | 10.19 | 55049 |
2008-08-18 | 10.21 | 10.21 | 10.17 | 10.18 | 115175 |
2008-08-19 | 10.15 | 10.18 | 10.05 | 10.12 | 142634 |
2008-08-20 | 10.09 | 10.13 | 10.01 | 10.06 | 212938 |
2008-08-21 | 10.07 | 10.11 | 9.97 | 10.04 | 89280 |
2008-08-22 | 10.08 | 10.09 | 9.98 | 10.06 | 226066 |
2008-08-25 | 9.98 | 10.06 | 9.97 | 10.00 | 152543 |
2008-08-26 | 9.99 | 10.07 | 9.99 | 10.07 | 110856 |
2008-08-27 | 10.03 | 10.07 | 10.02 | 10.06 | 77036 |
2008-08-28 | 10.08 | 10.15 | 10.05 | 10.11 | 85010 |
2008-08-29 | 10.14 | 10.17 | 10.08 | 10.14 | 93003 |
2008-09-02 | 10.22 | 10.28 | 10.17 | 10.22 | 98307 |
2008-09-03 | 10.19 | 10.25 | 10.16 | 10.20 | 89216 |
2008-09-04 | 10.20 | 10.21 | 10.15 | 10.19 | 219631 |
2008-09-05 | 10.14 | 10.17 | 10.03 | 10.11 | 122842 |
2008-09-08 | 10.21 | 10.22 | 10.11 | 10.15 | 92754 |
2008-09-09 | 10.10 | 10.20 | 10.09 | 10.17 | 146638 |
2008-09-10 | 10.10 | 10.14 | 10.00 | 10.11 | 138018 |
2008-09-11 | 10.00 | 10.00 | 9.82 | 9.88 | 118928 |
2008-09-12 | 9.81 | 9.84 | 9.73 | 9.79 | 129006 |
2008-09-15 | 9.20 | 9.49 | 9.16 | 9.19 | 227741 |
2008-09-16 | 8.89 | 8.97 | 8.71 | 8.75 | 398102 |
2008-09-17 | 8.41 | 8.50 | 7.76 | 7.90 | 516680 |
2008-09-18 | 8.12 | 8.70 | 7.51 | 8.07 | 494927 |
2008-09-19 | 8.87 | 9.83 | 8.80 | 9.03 | 280678 |
2008-09-22 | 9.05 | 9.14 | 8.91 | 8.96 | 206054 |
2008-09-23 | 9.02 | 9.02 | 8.75 | 8.82 | 118014 |
2008-09-24 | 8.74 | 8.88 | 8.68 | 8.75 | 131008 |
2008-09-25 | 8.71 | 8.86 | 8.69 | 8.84 | 119674 |
2008-09-26 | 8.50 | 8.69 | 8.42 | 8.56 | 137906 |
2008-09-29 | 8.50 | 8.50 | 5.09 | 7.66 | 274179 |
2008-09-30 | 8.30 | 8.30 | 7.71 | 8.03 | 338815 |
2008-10-01 | 7.78 | 8.54 | 7.78 | 8.37 | 141319 |
2008-10-02 | 8.12 | 8.34 | 7.85 | 8.00 | 139626 |
2008-10-03 | 8.09 | 8.36 | 8.00 | 8.08 | 146207 |
2008-10-06 | 8.00 | 8.00 | 6.70 | 7.20 | 388320 |
2008-10-07 | 7.30 | 7.34 | 6.80 | 7.11 | 339088 |
2008-10-08 | 6.79 | 6.91 | 6.42 | 6.74 | 395577 |
2008-10-09 | 6.80 | 6.80 | 5.95 | 6.10 | 262375 |
2008-10-10 | 5.80 | 5.80 | 4.50 | 5.61 | 547110 |
2008-10-13 | 5.91 | 6.73 | 5.81 | 6.71 | 224397 |
2008-10-14 | 6.97 | 7.53 | 6.97 | 7.00 | 445307 |
2008-10-15 | 6.55 | 6.93 | 6.24 | 6.68 | 301400 |
2008-10-16 | 6.60 | 6.84 | 6.29 | 6.66 | 154016 |
2008-10-17 | 6.30 | 7.00 | 6.30 | 6.88 | 158125 |
2008-10-20 | 6.88 | 7.30 | 6.88 | 7.26 | 111782 |
2008-10-21 | 7.01 | 7.27 | 7.00 | 7.18 | 72594 |
2008-10-22 | 6.74 | 6.95 | 6.74 | 6.80 | 93230 |
2008-10-23 | 6.91 | 6.99 | 6.77 | 6.83 | 87539 |
2008-10-24 | 6.45 | 6.79 | 6.43 | 6.75 | 183044 |
2008-10-27 | 6.40 | 6.79 | 6.40 | 6.75 | 181955 |
2008-10-28 | 6.80 | 6.88 | 6.64 | 6.80 | 280476 |
2008-10-29 | 6.75 | 6.89 | 6.75 | 6.85 | 140525 |
2008-10-30 | 6.85 | 7.09 | 6.85 | 6.94 | 134234 |
2008-10-31 | 6.82 | 7.45 | 6.82 | 7.16 | 112906 |
2008-11-03 | 7.16 | 7.30 | 7.11 | 7.21 | 122415 |
2008-11-04 | 7.17 | 7.35 | 7.17 | 7.35 | 115755 |
2008-11-05 | 7.02 | 7.30 | 7.02 | 7.21 | 161353 |
2008-11-06 | 7.19 | 7.20 | 7.09 | 7.12 | 88220 |
2008-11-07 | 7.10 | 7.19 | 6.97 | 7.08 | 168025 |
2008-11-10 | 7.02 | 7.15 | 6.98 | 7.08 | 104676 |
2008-11-11 | 6.87 | 7.09 | 6.82 | 7.09 | 131944 |
2008-11-12 | 6.86 | 6.93 | 6.75 | 6.78 | 153997 |
2008-11-13 | 6.80 | 6.85 | 6.71 | 6.80 | 329540 |
2008-11-14 | 6.65 | 6.70 | 6.31 | 6.47 | 191808 |
2008-11-17 | 6.43 | 6.43 | 6.18 | 6.25 | 126315 |
2008-11-18 | 6.26 | 6.30 | 5.91 | 6.01 | 175083 |
2008-11-19 | 5.86 | 5.86 | 5.50 | 5.56 | 348291 |
2008-11-20 | 5.45 | 5.45 | 5.00 | 5.06 | 297889 |
2008-11-21 | 5.41 | 5.41 | 4.59 | 5.00 | 245042 |
2008-11-24 | 5.01 | 5.46 | 5.01 | 5.43 | 198344 |
2008-11-25 | 5.60 | 6.15 | 5.50 | 6.15 | 474773 |
2008-11-26 | 5.95 | 6.15 | 5.95 | 6.07 | 165759 |
2008-11-28 | 5.82 | 6.14 | 5.81 | 6.14 | 91192 |
2008-12-01 | 6.00 | 6.00 | 5.73 | 5.77 | 119594 |
2008-12-02 | 5.59 | 5.91 | 5.55 | 5.91 | 154257 |
2008-12-03 | 5.70 | 5.86 | 5.66 | 5.81 | 158294 |
2008-12-04 | 5.80 | 5.80 | 5.66 | 5.75 | 181061 |
2008-12-05 | 5.66 | 5.73 | 5.50 | 5.73 | 124261 |
2008-12-08 | 5.60 | 5.86 | 5.56 | 5.73 | 174322 |
2008-12-09 | 5.51 | 5.71 | 5.42 | 5.56 | 212618 |
2008-12-10 | 5.50 | 5.62 | 5.40 | 5.61 | 220976 |
2008-12-11 | 5.50 | 5.52 | 5.37 | 5.43 | 129811 |
2008-12-12 | 5.23 | 5.45 | 5.23 | 5.35 | 123369 |
2008-12-15 | 5.29 | 5.35 | 5.11 | 5.11 | 147774 |
2008-12-16 | 5.09 | 5.52 | 5.02 | 5.49 | 176645 |
2008-12-17 | 5.34 | 5.47 | 5.09 | 5.09 | 971546 |
2008-12-18 | 5.15 | 5.63 | 5.15 | 5.54 | 421341 |
2008-12-19 | 5.65 | 5.92 | 5.60 | 5.92 | 273530 |
2008-12-22 | 5.83 | 6.41 | 5.83 | 6.11 | 322964 |
2008-12-23 | 6.16 | 6.16 | 5.97 | 6.05 | 213185 |
2008-12-24 | 6.04 | 6.30 | 6.04 | 6.27 | 94134 |
2008-12-26 | 6.18 | 6.25 | 6.13 | 6.24 | 99630 |
2008-12-29 | 5.99 | 6.17 | 5.99 | 6.12 | 220341 |
2008-12-30 | 6.20 | 6.20 | 6.04 | 6.16 | 189683 |
2008-12-31 | 6.20 | 6.34 | 6.09 | 6.27 | 165989 |
2009-01-02 | 6.25 | 6.54 | 6.14 | 6.54 | 135217 |
2009-01-05 | 6.41 | 6.79 | 6.36 | 6.72 | 214781 |
2009-01-06 | 6.71 | 6.98 | 6.62 | 6.91 | 251270 |
2009-01-07 | 6.76 | 6.91 | 6.71 | 6.78 | 215226 |
2009-01-08 | 6.65 | 6.89 | 6.62 | 6.89 | 159192 |
2009-01-09 | 6.77 | 6.96 | 6.74 | 6.93 | 154187 |
2009-01-12 | 6.82 | 7.02 | 6.75 | 7.02 | 157454 |
2009-01-13 | 6.90 | 7.00 | 6.85 | 6.96 | 235424 |
2009-01-14 | 7.16 | 7.16 | 6.55 | 6.63 | 231685 |
2009-01-15 | 6.49 | 6.65 | 6.31 | 6.60 | 206892 |
2009-01-16 | 6.54 | 6.84 | 6.54 | 6.84 | 165977 |
2009-01-20 | 6.90 | 6.91 | 6.68 | 6.69 | 119923 |
2009-01-21 | 6.64 | 6.90 | 6.64 | 6.86 | 85742 |
2009-01-22 | 6.86 | 6.90 | 6.75 | 6.80 | 124932 |
2009-01-23 | 6.65 | 6.80 | 6.65 | 6.75 | 142372 |
2009-01-26 | 6.71 | 7.09 | 6.71 | 7.01 | 312788 |
2009-01-27 | 7.00 | 7.11 | 6.98 | 7.08 | 288904 |
2009-01-28 | 7.12 | 7.24 | 7.12 | 7.23 | 211298 |
2009-01-29 | 7.24 | 7.24 | 7.12 | 7.15 | 184931 |
2009-01-30 | 7.18 | 7.19 | 7.03 | 7.06 | 188234 |
2009-02-02 | 7.04 | 7.10 | 6.86 | 7.10 | 203392 |
2009-02-03 | 7.12 | 7.15 | 7.05 | 7.10 | 127060 |
2009-02-04 | 7.06 | 7.23 | 7.06 | 7.13 | 180479 |
2009-02-05 | 7.06 | 7.24 | 7.05 | 7.24 | 162742 |
2009-02-06 | 7.18 | 7.50 | 7.18 | 7.35 | 285232 |
2009-02-09 | 7.33 | 7.49 | 7.32 | 7.43 | 148509 |
2009-02-10 | 7.33 | 7.47 | 7.33 | 7.42 | 186844 |
2009-02-11 | 7.30 | 7.39 | 7.30 | 7.33 | 176275 |
2009-02-12 | 7.26 | 7.33 | 7.21 | 7.33 | 163026 |
2009-02-13 | 7.37 | 7.37 | 7.07 | 7.10 | 94293 |
2009-02-17 | 6.95 | 6.95 | 6.48 | 6.66 | 268941 |
2009-02-18 | 6.65 | 6.73 | 6.25 | 6.29 | 157488 |
2009-02-19 | 6.29 | 6.29 | 6.06 | 6.14 | 188345 |
2009-02-20 | 6.02 | 6.11 | 5.90 | 6.04 | 302805 |
2009-02-23 | 6.14 | 6.14 | 5.86 | 5.90 | 142335 |
2009-02-24 | 6.08 | 6.28 | 5.82 | 6.25 | 161424 |
2009-02-25 | 6.26 | 6.31 | 6.19 | 6.22 | 120237 |
2009-02-26 | 6.22 | 6.38 | 6.16 | 6.30 | 156801 |
2009-02-27 | 6.10 | 6.32 | 6.00 | 6.30 | 145570 |
2009-03-02 | 5.93 | 6.20 | 5.71 | 6.14 | 254503 |
2009-03-03 | 5.81 | 6.11 | 5.81 | 6.00 | 218622 |
2009-03-04 | 6.01 | 6.16 | 5.91 | 6.12 | 154168 |
2009-03-05 | 5.75 | 5.92 | 5.73 | 5.75 | 151869 |
2009-03-06 | 5.71 | 5.71 | 5.40 | 5.54 | 212198 |
2009-03-09 | 5.53 | 5.53 | 5.12 | 5.15 | 246496 |
2009-03-10 | 5.11 | 5.57 | 5.10 | 5.57 | 206837 |
2009-03-11 | 5.60 | 5.95 | 5.52 | 5.84 | 412785 |
2009-03-12 | 5.66 | 6.10 | 5.66 | 6.10 | 129833 |
2009-03-13 | 6.07 | 6.16 | 5.95 | 6.07 | 80944 |
2009-03-16 | 6.09 | 6.26 | 6.09 | 6.18 | 107151 |
2009-03-17 | 6.22 | 6.22 | 6.09 | 6.20 | 165925 |
2009-03-18 | 6.14 | 6.30 | 6.10 | 6.30 | 100060 |
2009-03-19 | 6.40 | 6.43 | 6.23 | 6.25 | 101836 |
2009-03-20 | 6.24 | 6.34 | 6.22 | 6.22 | 84937 |
2009-03-23 | 6.41 | 6.53 | 6.29 | 6.53 | 192463 |
2009-03-24 | 6.53 | 6.54 | 6.38 | 6.47 | 190912 |
2009-03-25 | 6.57 | 6.58 | 6.45 | 6.58 | 181379 |
2009-03-26 | 6.53 | 6.72 | 6.53 | 6.66 | 109974 |
2009-03-27 | 6.65 | 6.67 | 6.56 | 6.62 | 138621 |
2009-03-30 | 6.28 | 6.38 | 6.18 | 6.28 | 154156 |
2009-03-31 | 6.42 | 6.57 | 6.30 | 6.51 | 153237 |
2009-04-01 | 6.30 | 6.67 | 6.30 | 6.64 | 123502 |
2009-04-02 | 6.62 | 6.90 | 6.62 | 6.89 | 167924 |
2009-04-03 | 6.77 | 6.92 | 6.65 | 6.86 | 192198 |
2009-04-06 | 6.68 | 6.75 | 6.63 | 6.75 | 93377 |
2009-04-07 | 6.49 | 6.66 | 6.44 | 6.62 | 170819 |
2009-04-08 | 6.59 | 6.72 | 6.55 | 6.69 | 144061 |
2009-04-09 | 6.76 | 7.00 | 6.76 | 6.99 | 185419 |
2009-04-13 | 6.93 | 7.01 | 6.71 | 7.01 | 133964 |
2009-04-14 | 6.95 | 6.95 | 6.82 | 6.84 | 65263 |
2009-04-15 | 6.86 | 6.95 | 6.80 | 6.88 | 128855 |
2009-04-16 | 7.00 | 7.03 | 6.96 | 7.00 | 194402 |
2009-04-17 | 7.04 | 7.21 | 7.02 | 7.20 | 232932 |
2009-04-20 | 7.18 | 7.18 | 6.97 | 7.01 | 241896 |
2009-04-21 | 7.00 | 7.23 | 7.00 | 7.16 | 324865 |
2009-04-22 | 7.16 | 7.30 | 7.11 | 7.18 | 219658 |
2009-04-23 | 7.26 | 7.31 | 7.20 | 7.21 | 214697 |
2009-04-24 | 7.25 | 7.32 | 7.24 | 7.26 | 166869 |
2009-04-27 | 7.22 | 7.31 | 7.20 | 7.26 | 196075 |
2009-04-28 | 7.23 | 7.37 | 7.20 | 7.35 | 207626 |
2009-04-29 | 7.35 | 7.39 | 7.35 | 7.39 | 231475 |
2009-04-30 | 7.41 | 7.51 | 7.40 | 7.45 | 262270 |
2009-05-01 | 7.17 | 7.65 | 7.17 | 7.62 | 395586 |
2009-05-04 | 7.60 | 7.76 | 7.60 | 7.69 | 268116 |
2009-05-05 | 7.70 | 7.77 | 7.66 | 7.77 | 161979 |
2009-05-06 | 7.77 | 7.89 | 7.75 | 7.88 | 138516 |
2009-05-07 | 7.88 | 7.91 | 7.83 | 7.87 | 156862 |
2009-05-08 | 7.88 | 8.06 | 7.86 | 8.01 | 146955 |
2009-05-11 | 7.97 | 7.99 | 7.88 | 7.94 | 171958 |
2009-05-12 | 7.91 | 7.95 | 7.86 | 7.95 | 171037 |
2009-05-13 | 7.79 | 7.79 | 7.59 | 7.60 | 141719 |
2009-05-14 | 7.63 | 7.73 | 7.44 | 7.72 | 134661 |
2009-05-15 | 7.76 | 7.76 | 7.53 | 7.56 | 157793 |
2009-05-18 | 7.68 | 7.87 | 7.59 | 7.87 | 157548 |
2009-05-19 | 7.87 | 8.00 | 7.87 | 8.00 | 172198 |
2009-05-20 | 8.12 | 8.16 | 7.97 | 7.99 | 209838 |
2009-05-21 | 7.95 | 7.97 | 7.87 | 7.93 | 160465 |
2009-05-22 | 7.93 | 8.02 | 7.93 | 7.99 | 151405 |
2009-05-26 | 7.99 | 8.14 | 7.96 | 8.14 | 202963 |
2009-05-27 | 8.13 | 8.23 | 8.05 | 8.08 | 212672 |
2009-05-28 | 8.11 | 8.16 | 8.04 | 8.13 | 270177 |
2009-05-29 | 8.13 | 8.19 | 8.10 | 8.19 | 175161 |
2009-06-01 | 8.23 | 8.40 | 8.23 | 8.36 | 207447 |
2009-06-02 | 8.29 | 8.33 | 8.19 | 8.30 | 247714 |
2009-06-03 | 8.23 | 8.23 | 8.10 | 8.20 | 107224 |
2009-06-04 | 8.20 | 8.30 | 8.15 | 8.18 | 250094 |
2009-06-05 | 8.21 | 8.33 | 8.18 | 8.23 | 247293 |
2009-06-08 | 8.18 | 8.27 | 8.16 | 8.27 | 154276 |
2009-06-09 | 8.23 | 8.31 | 8.23 | 8.31 | 94756 |
2009-06-10 | 8.33 | 8.37 | 8.28 | 8.34 | 115018 |
2009-06-11 | 8.28 | 8.39 | 8.26 | 8.30 | 142805 |
2009-06-12 | 8.34 | 8.36 | 8.27 | 8.34 | 109732 |
2009-06-15 | 8.29 | 8.29 | 8.14 | 8.17 | 123561 |
2009-06-16 | 8.22 | 8.27 | 8.15 | 8.26 | 156498 |
2009-06-17 | 8.26 | 8.26 | 8.14 | 8.23 | 147137 |
2009-06-18 | 8.26 | 8.26 | 8.15 | 8.23 | 165334 |
2009-06-19 | 8.26 | 8.32 | 8.23 | 8.32 | 112077 |
2009-06-22 | 8.26 | 8.29 | 8.02 | 8.07 | 215188 |
2009-06-23 | 8.12 | 8.13 | 8.00 | 8.02 | 145895 |
2009-06-24 | 8.11 | 8.26 | 8.08 | 8.25 | 95805 |
2009-06-25 | 8.16 | 8.35 | 8.16 | 8.34 | 117347 |
2009-06-26 | 8.34 | 8.39 | 8.32 | 8.37 | 78260 |
2009-06-29 | 8.33 | 8.37 | 8.31 | 8.36 | 82892 |
2009-06-30 | 8.38 | 8.38 | 8.24 | 8.30 | 128942 |
2009-07-01 | 8.29 | 8.35 | 8.29 | 8.35 | 138938 |
2009-07-02 | 8.31 | 8.32 | 8.25 | 8.32 | 89490 |
2009-07-06 | 8.27 | 8.31 | 8.25 | 8.30 | 85196 |
2009-07-07 | 8.26 | 8.30 | 8.18 | 8.24 | 109149 |
2009-07-08 | 8.20 | 8.22 | 7.98 | 8.07 | 196721 |
2009-07-09 | 8.13 | 8.15 | 8.05 | 8.15 | 86123 |
2009-07-10 | 8.10 | 8.23 | 8.10 | 8.22 | 74167 |
2009-07-13 | 8.22 | 8.25 | 8.15 | 8.24 | 105683 |
2009-07-14 | 8.24 | 8.25 | 8.15 | 8.23 | 71079 |
2009-07-15 | 8.27 | 8.35 | 8.26 | 8.30 | 146806 |
2009-07-16 | 8.34 | 8.48 | 8.32 | 8.45 | 188090 |
2009-07-17 | 8.45 | 8.49 | 8.41 | 8.49 | 102780 |
2009-07-20 | 8.49 | 8.61 | 8.48 | 8.50 | 210954 |
2009-07-21 | 8.55 | 8.58 | 8.50 | 8.57 | 91278 |
2009-07-22 | 8.53 | 8.57 | 8.50 | 8.56 | 90143 |
2009-07-23 | 8.58 | 8.72 | 8.58 | 8.71 | 133316 |
2009-07-24 | 8.70 | 8.75 | 8.62 | 8.75 | 150032 |
2009-07-27 | 8.75 | 8.84 | 8.72 | 8.80 | 126531 |
2009-07-28 | 8.80 | 8.87 | 8.75 | 8.81 | 142325 |
2009-07-29 | 8.87 | 8.90 | 8.79 | 8.89 | 148384 |
2009-07-30 | 8.90 | 8.97 | 8.88 | 8.89 | 174790 |
2009-07-31 | 8.94 | 8.99 | 8.85 | 8.99 | 146310 |
2009-08-03 | 8.99 | 9.14 | 8.98 | 9.12 | 193894 |
2009-08-04 | 9.08 | 9.31 | 9.08 | 9.29 | 175195 |
2009-08-05 | 9.32 | 9.36 | 9.21 | 9.33 | 175988 |
2009-08-06 | 9.32 | 9.40 | 9.20 | 9.23 | 179622 |
2009-08-07 | 9.23 | 9.42 | 9.23 | 9.41 | 166456 |
2009-08-10 | 9.44 | 9.47 | 9.37 | 9.41 | 150339 |
2009-08-11 | 9.41 | 9.48 | 9.36 | 9.43 | 205484 |
2009-08-12 | 9.38 | 9.45 | 9.35 | 9.39 | 104595 |
2009-08-13 | 9.49 | 9.49 | 9.36 | 9.38 | 148862 |
2009-08-14 | 9.42 | 9.44 | 9.31 | 9.31 | 150435 |
2009-08-17 | 9.19 | 9.20 | 8.86 | 8.90 | 249733 |
2009-08-18 | 8.98 | 9.18 | 8.92 | 9.03 | 308019 |
2009-08-19 | 9.00 | 9.01 | 8.92 | 8.96 | 150344 |
2009-08-20 | 9.02 | 9.13 | 8.99 | 9.13 | 142682 |
2009-08-21 | 9.18 | 9.37 | 9.16 | 9.36 | 210908 |
2009-08-24 | 9.46 | 9.49 | 9.31 | 9.40 | 203853 |
2009-08-25 | 9.45 | 9.48 | 9.40 | 9.41 | 140875 |
2009-08-26 | 9.43 | 9.45 | 9.35 | 9.35 | 146843 |
2009-08-27 | 9.32 | 9.45 | 9.22 | 9.41 | 144618 |
2009-08-28 | 9.41 | 9.43 | 9.34 | 9.42 | 84597 |
2009-08-31 | 9.42 | 9.47 | 9.36 | 9.47 | 162270 |
2009-09-01 | 9.45 | 9.48 | 9.32 | 9.34 | 112626 |
2009-09-02 | 9.32 | 9.33 | 9.24 | 9.25 | 147594 |
2009-09-03 | 9.26 | 9.37 | 9.25 | 9.35 | 116607 |
2009-09-04 | 9.35 | 9.45 | 9.33 | 9.45 | 137675 |
2009-09-08 | 9.45 | 9.51 | 9.43 | 9.45 | 111070 |
2009-09-09 | 9.41 | 9.49 | 9.41 | 9.47 | 114797 |
2009-09-10 | 9.49 | 9.56 | 9.48 | 9.53 | 115338 |
2009-09-11 | 9.50 | 9.60 | 9.50 | 9.53 | 116288 |
2009-09-14 | 9.50 | 9.58 | 9.49 | 9.56 | 178928 |
2009-09-15 | 9.59 | 9.65 | 9.59 | 9.63 | 175414 |
2009-09-16 | 9.73 | 9.73 | 9.67 | 9.70 | 280613 |
2009-09-17 | 9.74 | 9.79 | 9.63 | 9.72 | 110171 |
2009-09-18 | 9.79 | 9.79 | 9.70 | 9.74 | 161621 |
2009-09-21 | 9.76 | 9.76 | 9.69 | 9.69 | 101175 |
2009-09-22 | 9.74 | 9.77 | 9.70 | 9.77 | 208276 |
2009-09-23 | 9.75 | 9.87 | 9.74 | 9.87 | 131334 |
2009-09-24 | 9.88 | 9.91 | 9.78 | 9.79 | 141448 |
2009-09-25 | 9.72 | 9.85 | 9.72 | 9.85 | 125686 |
2009-09-28 | 9.87 | 9.98 | 9.85 | 9.94 | 114935 |
2009-09-29 | 9.92 | 9.96 | 9.90 | 9.90 | 103908 |
2009-09-30 | 9.97 | 9.97 | 9.85 | 9.89 | 138645 |
2009-10-01 | 9.89 | 9.92 | 9.81 | 9.82 | 114148 |
2009-10-02 | 9.71 | 9.78 | 9.69 | 9.75 | 128887 |
2009-10-05 | 9.73 | 9.87 | 9.73 | 9.87 | 122229 |
2009-10-06 | 9.90 | 10.02 | 9.90 | 10.02 | 166664 |
2009-10-07 | 10.02 | 10.07 | 9.97 | 10.05 | 156239 |
2009-10-08 | 10.14 | 10.21 | 10.08 | 10.21 | 227748 |
2009-10-09 | 10.18 | 10.30 | 10.18 | 10.30 | 189862 |
2009-10-12 | 10.37 | 10.43 | 10.24 | 10.39 | 271903 |
2009-10-13 | 10.26 | 10.30 | 10.19 | 10.27 | 116727 |
2009-10-14 | 10.40 | 10.40 | 10.24 | 10.39 | 160013 |
2009-10-15 | 10.37 | 10.37 | 10.12 | 10.22 | 151136 |
2009-10-16 | 10.26 | 10.26 | 10.19 | 10.23 | 153215 |
2009-10-19 | 10.27 | 10.28 | 10.17 | 10.18 | 123382 |
2009-10-20 | 10.24 | 10.25 | 10.14 | 10.14 | 123507 |
2009-10-21 | 10.17 | 10.27 | 10.17 | 10.23 | 102695 |
2009-10-22 | 10.27 | 10.31 | 10.20 | 10.25 | 149079 |
2009-10-23 | 10.25 | 10.30 | 10.24 | 10.26 | 106752 |
2009-10-26 | 10.30 | 10.34 | 10.18 | 10.20 | 91782 |
2009-10-27 | 10.18 | 10.24 | 10.17 | 10.24 | 86526 |
2009-10-28 | 10.24 | 10.29 | 9.69 | 9.71 | 285270 |
2009-10-29 | 9.56 | 9.98 | 9.47 | 9.95 | 138083 |
2009-10-30 | 10.01 | 10.02 | 9.65 | 9.69 | 129120 |
2009-11-02 | 9.74 | 9.86 | 9.68 | 9.82 | 148888 |
2009-11-03 | 9.82 | 9.89 | 9.75 | 9.89 | 72894 |
2009-11-04 | 9.98 | 10.01 | 9.90 | 10.00 | 102251 |
2009-11-05 | 10.08 | 10.10 | 9.94 | 10.04 | 148203 |
2009-11-06 | 10.04 | 10.06 | 9.96 | 10.06 | 51903 |
2009-11-09 | 10.13 | 10.31 | 10.10 | 10.31 | 131212 |
2009-11-10 | 10.28 | 10.28 | 10.16 | 10.18 | 88063 |
2009-11-11 | 10.18 | 10.22 | 10.13 | 10.17 | 120389 |
2009-11-12 | 10.17 | 10.24 | 10.11 | 10.16 | 112279 |
2009-11-13 | 10.21 | 10.21 | 10.12 | 10.20 | 123630 |
2009-11-16 | 10.23 | 10.28 | 10.16 | 10.20 | 119805 |
2009-11-17 | 10.22 | 10.24 | 10.16 | 10.20 | 138819 |
2009-11-18 | 10.22 | 10.24 | 10.15 | 10.16 | 96353 |
2009-11-19 | 10.20 | 10.20 | 10.07 | 10.10 | 102961 |
2009-11-20 | 10.08 | 10.15 | 10.05 | 10.14 | 122179 |
2009-11-23 | 10.27 | 10.28 | 10.18 | 10.19 | 148200 |
2009-11-24 | 10.24 | 10.25 | 10.20 | 10.25 | 78050 |
2009-11-25 | 10.32 | 10.34 | 10.25 | 10.33 | 88255 |
2009-11-27 | 10.18 | 10.27 | 10.16 | 10.24 | 42418 |
2009-11-30 | 10.27 | 10.30 | 10.21 | 10.22 | 100751 |
2009-12-01 | 10.25 | 10.41 | 10.24 | 10.39 | 114747 |
2009-12-02 | 10.41 | 10.45 | 10.36 | 10.45 | 149827 |
2009-12-03 | 10.47 | 10.51 | 10.41 | 10.47 | 135293 |
2009-12-04 | 10.59 | 10.59 | 10.44 | 10.48 | 154426 |
2009-12-07 | 10.47 | 10.58 | 10.41 | 10.48 | 124943 |
2009-12-08 | 10.46 | 10.56 | 10.41 | 10.49 | 165699 |
2009-12-09 | 10.52 | 10.52 | 10.45 | 10.50 | 109157 |
2009-12-10 | 10.54 | 10.62 | 10.51 | 10.59 | 81729 |
2009-12-11 | 10.55 | 10.67 | 10.52 | 10.65 | 92869 |
2009-12-14 | 10.74 | 10.74 | 10.59 | 10.65 | 129721 |
2009-12-15 | 10.64 | 10.67 | 10.59 | 10.63 | 114480 |
2009-12-16 | 10.63 | 10.70 | 10.60 | 10.62 | 86782 |
2009-12-17 | 10.60 | 10.65 | 10.53 | 10.56 | 99371 |
2009-12-18 | 10.63 | 10.64 | 10.60 | 10.64 | 105674 |
2009-12-21 | 10.69 | 10.74 | 10.65 | 10.69 | 111457 |
2009-12-22 | 10.71 | 10.75 | 10.64 | 10.75 | 105428 |
2009-12-23 | 10.71 | 10.79 | 10.71 | 10.72 | 93863 |
2009-12-24 | 10.76 | 10.85 | 10.70 | 10.85 | 50449 |
2009-12-28 | 10.85 | 10.88 | 10.65 | 10.75 | 148652 |
2009-12-29 | 10.73 | 10.74 | 10.62 | 10.63 | 55434 |
2009-12-30 | 10.60 | 10.65 | 10.54 | 10.56 | 75147 |
2009-12-31 | 10.63 | 10.64 | 10.51 | 10.60 | 81039 |
2010-01-04 | 10.66 | 10.70 | 10.62 | 10.70 | 155269 |
2010-01-05 | 10.74 | 10.79 | 10.69 | 10.78 | 84875 |
2010-01-06 | 10.78 | 10.81 | 10.73 | 10.76 | 96813 |
2010-01-07 | 10.78 | 10.86 | 10.72 | 10.81 | 66252 |
2010-01-08 | 10.81 | 10.92 | 10.77 | 10.92 | 54101 |
2010-01-11 | 10.99 | 11.04 | 10.94 | 11.02 | 145168 |
2010-01-12 | 11.00 | 11.02 | 10.93 | 10.96 | 102797 |
2010-01-13 | 11.01 | 11.01 | 10.91 | 10.97 | 80385 |
2010-01-14 | 10.91 | 10.97 | 10.87 | 10.94 | 125192 |
2010-01-15 | 10.95 | 10.96 | 10.86 | 10.95 | 66216 |
2010-01-19 | 10.92 | 11.03 | 10.92 | 10.99 | 56349 |
2010-01-20 | 10.93 | 11.01 | 10.93 | 10.98 | 127842 |
2010-01-21 | 10.95 | 11.02 | 10.91 | 10.93 | 84458 |
2010-01-22 | 10.91 | 10.93 | 10.82 | 10.85 | 98217 |
2010-01-25 | 10.80 | 10.86 | 10.62 | 10.75 | 117771 |
2010-01-26 | 10.66 | 10.75 | 10.61 | 10.61 | 123191 |
2010-01-27 | 10.55 | 10.67 | 10.55 | 10.67 | 111704 |
2010-01-28 | 10.68 | 10.77 | 10.67 | 10.72 | 160409 |
2010-01-29 | 10.73 | 10.76 | 10.55 | 10.56 | 136728 |
2010-02-01 | 10.59 | 10.77 | 10.59 | 10.77 | 67561 |
2010-02-02 | 10.75 | 10.87 | 10.72 | 10.87 | 83973 |
2010-02-03 | 10.82 | 10.92 | 10.79 | 10.89 | 111450 |
2010-02-04 | 10.81 | 10.83 | 10.62 | 10.63 | 91403 |
2010-02-05 | 10.59 | 10.59 | 9.70 | 10.29 | 1484848 |
2010-02-08 | 10.21 | 10.35 | 10.20 | 10.21 | 152227 |
2010-02-09 | 10.24 | 10.49 | 10.24 | 10.49 | 166726 |
2010-02-10 | 10.44 | 10.46 | 10.32 | 10.38 | 67780 |
2010-02-11 | 10.32 | 10.40 | 10.25 | 10.32 | 154731 |
2010-02-12 | 10.29 | 10.37 | 10.26 | 10.34 | 141705 |
2010-02-16 | 10.40 | 10.44 | 10.32 | 10.41 | 184651 |
2010-02-17 | 10.41 | 10.50 | 10.41 | 10.45 | 272030 |
2010-02-18 | 10.45 | 10.49 | 10.42 | 10.45 | 133255 |
2010-02-19 | 10.41 | 10.53 | 10.40 | 10.53 | 199610 |
2010-02-22 | 10.56 | 10.56 | 10.42 | 10.46 | 136473 |
2010-02-23 | 10.34 | 10.55 | 10.34 | 10.55 | 146199 |
2010-02-24 | 10.58 | 10.69 | 10.58 | 10.69 | 110981 |
2010-02-25 | 10.72 | 10.72 | 10.61 | 10.67 | 65307 |
2010-02-26 | 10.72 | 10.73 | 10.65 | 10.66 | 93763 |
2010-03-01 | 10.70 | 10.76 | 10.66 | 10.73 | 69674 |
2010-03-02 | 10.71 | 10.77 | 10.70 | 10.75 | 134903 |
2010-03-03 | 10.75 | 10.78 | 10.72 | 10.73 | 118903 |
2010-03-04 | 10.76 | 10.78 | 10.72 | 10.75 | 86176 |
2010-03-05 | 10.74 | 10.84 | 10.74 | 10.81 | 85545 |
2010-03-08 | 10.83 | 10.89 | 10.80 | 10.87 | 108579 |
2010-03-09 | 10.84 | 10.95 | 10.82 | 10.95 | 65158 |
2010-03-10 | 10.92 | 10.98 | 10.92 | 10.95 | 107033 |
2010-03-11 | 10.88 | 10.88 | 10.83 | 10.83 | 47467 |
2010-03-12 | 10.87 | 10.93 | 10.83 | 10.86 | 97043 |
2010-03-15 | 10.84 | 10.85 | 10.81 | 10.82 | 56110 |
2010-03-16 | 10.82 | 10.87 | 10.79 | 10.86 | 96007 |
2010-03-17 | 10.89 | 10.91 | 10.75 | 10.79 | 174506 |
2010-03-18 | 10.79 | 10.87 | 10.78 | 10.87 | 57511 |
2010-03-19 | 10.84 | 10.87 | 10.76 | 10.82 | 95415 |
2010-03-22 | 10.77 | 10.85 | 10.76 | 10.78 | 85105 |
2010-03-23 | 10.81 | 10.89 | 10.77 | 10.89 | 96970 |
2010-03-24 | 10.88 | 10.97 | 10.81 | 10.89 | 126874 |
2010-03-25 | 10.96 | 11.03 | 10.92 | 11.00 | 151479 |
2010-03-26 | 10.99 | 11.07 | 10.97 | 11.07 | 180365 |
2010-03-29 | 11.10 | 11.11 | 11.00 | 11.04 | 99758 |
2010-03-30 | 11.08 | 11.08 | 10.98 | 11.00 | 125023 |
2010-03-31 | 10.99 | 11.02 | 10.96 | 11.01 | 125639 |
2010-04-01 | 11.06 | 11.07 | 11.03 | 11.07 | 82904 |
2010-04-05 | 11.06 | 11.14 | 11.03 | 11.14 | 87062 |
2010-04-06 | 11.12 | 11.14 | 11.05 | 11.14 | 76118 |
2010-04-07 | 11.13 | 11.15 | 11.02 | 11.15 | 93848 |
2010-04-08 | 11.14 | 11.20 | 11.11 | 11.20 | 76119 |
2010-04-09 | 11.18 | 11.26 | 11.14 | 11.25 | 81451 |
2010-04-12 | 11.25 | 11.31 | 11.18 | 11.30 | 78426 |
2010-04-13 | 11.18 | 11.29 | 11.15 | 11.22 | 119531 |
2010-04-14 | 11.18 | 11.31 | 11.16 | 11.30 | 189846 |
2010-04-15 | 11.28 | 11.30 | 11.17 | 11.23 | 146597 |
2010-04-16 | 11.22 | 11.24 | 11.12 | 11.18 | 120001 |
2010-04-19 | 11.18 | 11.21 | 11.10 | 11.20 | 108720 |
2010-04-20 | 11.22 | 11.24 | 11.17 | 11.23 | 176906 |
2010-04-21 | 11.21 | 11.28 | 11.19 | 11.24 | 122696 |
2010-04-22 | 11.22 | 11.32 | 11.21 | 11.25 | 131381 |
2010-04-23 | 11.21 | 11.35 | 11.21 | 11.35 | 99344 |
2010-04-26 | 11.40 | 11.47 | 11.40 | 11.47 | 191484 |
2010-04-27 | 11.41 | 11.47 | 11.39 | 11.45 | 110966 |
2010-04-28 | 11.40 | 11.48 | 11.40 | 11.48 | 181915 |
2010-04-29 | 11.46 | 11.53 | 11.43 | 11.51 | 112624 |
2010-04-30 | 11.48 | 11.52 | 11.36 | 11.41 | 77176 |
2010-05-03 | 11.38 | 11.50 | 11.38 | 11.42 | 89882 |
2010-05-04 | 11.38 | 11.52 | 11.36 | 11.44 | 161263 |
2010-05-05 | 11.31 | 11.31 | 11.05 | 11.10 | 226941 |
2010-05-06 | 11.06 | 11.06 | 9.02 | 10.35 | 826995 |
2010-05-07 | 10.74 | 10.74 | 10.08 | 10.52 | 365286 |
2010-05-10 | 10.87 | 10.93 | 10.67 | 10.78 | 175618 |
2010-05-11 | 10.76 | 10.97 | 10.76 | 10.94 | 140339 |
2010-05-12 | 10.90 | 10.99 | 10.88 | 10.90 | 108252 |
2010-05-13 | 10.89 | 10.97 | 10.89 | 10.95 | 85611 |
2010-05-14 | 10.96 | 10.96 | 10.72 | 10.80 | 179941 |
2010-05-17 | 10.79 | 10.80 | 10.52 | 10.64 | 88014 |
2010-05-18 | 10.63 | 10.75 | 10.44 | 10.55 | 132393 |
2010-05-19 | 10.51 | 10.51 | 10.13 | 10.40 | 138613 |
2010-05-20 | 10.03 | 10.20 | 9.84 | 9.91 | 231274 |
2010-05-21 | 9.80 | 10.20 | 9.54 | 10.17 | 240004 |
2010-05-24 | 10.20 | 10.37 | 10.19 | 10.28 | 116877 |
2010-05-25 | 10.09 | 10.25 | 9.87 | 10.25 | 270511 |
2010-05-26 | 10.30 | 10.40 | 10.20 | 10.22 | 152573 |
2010-05-27 | 10.37 | 10.55 | 10.32 | 10.55 | 123622 |
2010-05-28 | 10.60 | 10.62 | 10.45 | 10.62 | 102377 |
2010-06-01 | 10.50 | 10.60 | 10.49 | 10.52 | 83200 |
2010-06-02 | 10.51 | 10.53 | 10.43 | 10.46 | 168759 |
2010-06-03 | 10.51 | 10.56 | 10.43 | 10.51 | 140403 |
2010-06-04 | 10.41 | 10.53 | 10.29 | 10.33 | 164651 |
2010-06-07 | 10.35 | 10.45 | 10.33 | 10.38 | 75411 |
2010-06-08 | 10.37 | 10.50 | 10.37 | 10.50 | 61954 |
2010-06-09 | 10.52 | 10.61 | 10.49 | 10.53 | 111397 |
2010-06-10 | 10.59 | 10.70 | 10.56 | 10.70 | 113191 |
2010-06-11 | 10.58 | 10.67 | 10.55 | 10.59 | 74806 |
2010-06-14 | 10.79 | 10.79 | 10.62 | 10.62 | 146793 |
2010-06-15 | 10.65 | 10.67 | 10.60 | 10.62 | 213453 |
2010-06-16 | 10.60 | 10.70 | 10.59 | 10.70 | 121376 |
2010-06-17 | 10.73 | 10.74 | 10.63 | 10.65 | 212802 |
2010-06-18 | 10.69 | 10.92 | 10.68 | 10.92 | 305954 |
2010-06-21 | 10.98 | 10.98 | 10.81 | 10.83 | 159092 |
2010-06-22 | 10.80 | 10.82 | 10.58 | 10.60 | 249297 |
2010-06-23 | 10.64 | 10.64 | 10.44 | 10.48 | 370044 |
2010-06-24 | 10.45 | 10.50 | 10.37 | 10.45 | 109924 |
2010-06-25 | 10.45 | 10.69 | 10.45 | 10.68 | 127757 |
2010-06-28 | 10.71 | 10.78 | 10.70 | 10.77 | 120050 |
2010-06-29 | 10.71 | 10.71 | 10.60 | 10.66 | 193839 |
2010-06-30 | 10.68 | 10.70 | 10.57 | 10.60 | 133868 |
2010-07-01 | 10.58 | 10.67 | 10.46 | 10.64 | 174217 |
2010-07-02 | 10.62 | 10.70 | 10.50 | 10.69 | 113594 |
2010-07-06 | 10.73 | 10.77 | 10.66 | 10.75 | 143688 |
2010-07-07 | 10.80 | 10.85 | 10.66 | 10.85 | 153039 |
2010-07-08 | 10.84 | 10.90 | 10.78 | 10.90 | 128572 |
2010-07-09 | 10.84 | 10.90 | 10.78 | 10.84 | 241935 |
2010-07-12 | 10.83 | 10.90 | 10.82 | 10.89 | 172166 |
2010-07-13 | 10.88 | 10.93 | 10.83 | 10.85 | 178363 |
2010-07-14 | 10.82 | 10.85 | 10.73 | 10.81 | 108924 |
2010-07-15 | 10.82 | 10.84 | 10.73 | 10.82 | 143582 |
2010-07-16 | 10.85 | 10.85 | 10.80 | 10.85 | 118852 |
2010-07-19 | 10.89 | 10.89 | 10.85 | 10.89 | 90033 |
2010-07-20 | 10.87 | 10.98 | 10.86 | 10.96 | 141805 |
2010-07-21 | 11.00 | 11.00 | 10.87 | 11.00 | 170056 |
2010-07-22 | 11.05 | 11.08 | 10.92 | 11.04 | 223971 |
2010-07-23 | 11.05 | 11.18 | 11.02 | 11.18 | 147701 |
2010-07-26 | 11.18 | 11.29 | 11.15 | 11.29 | 208365 |
2010-07-27 | 11.35 | 11.37 | 11.20 | 11.31 | 152433 |
2010-07-28 | 11.33 | 11.35 | 11.22 | 11.35 | 223262 |
2010-07-29 | 11.34 | 11.46 | 11.29 | 11.46 | 209424 |
2010-07-30 | 11.35 | 11.48 | 11.35 | 11.48 | 152193 |
2010-08-02 | 11.56 | 11.56 | 11.47 | 11.49 | 172295 |
2010-08-03 | 11.49 | 11.58 | 11.47 | 11.58 | 183566 |
2010-08-04 | 11.61 | 11.67 | 11.56 | 11.63 | 187826 |
2010-08-05 | 11.26 | 11.68 | 11.26 | 11.65 | 159173 |
2010-08-06 | 11.65 | 11.72 | 11.59 | 11.65 | 164951 |
2010-08-09 | 11.67 | 11.75 | 11.67 | 11.70 | 176542 |
2010-08-10 | 11.72 | 11.76 | 11.67 | 11.70 | 108460 |
2010-08-11 | 11.62 | 11.65 | 11.53 | 11.62 | 167156 |
2010-08-12 | 11.50 | 11.55 | 11.43 | 11.51 | 101385 |
2010-08-13 | 11.56 | 11.58 | 11.47 | 11.52 | 106406 |
2010-08-16 | 11.52 | 11.54 | 11.47 | 11.52 | 92352 |
2010-08-17 | 11.57 | 11.59 | 11.52 | 11.55 | 114320 |
2010-08-18 | 11.56 | 11.59 | 11.42 | 11.43 | 244821 |
2010-08-19 | 11.45 | 11.49 | 11.24 | 11.29 | 245713 |
2010-08-20 | 11.31 | 11.37 | 11.25 | 11.37 | 195480 |
2010-08-23 | 11.42 | 11.50 | 11.39 | 11.45 | 125199 |
2010-08-24 | 11.40 | 11.50 | 11.38 | 11.44 | 147767 |
2010-08-25 | 11.45 | 11.45 | 11.21 | 11.31 | 162267 |
2010-08-26 | 11.32 | 11.37 | 11.19 | 11.21 | 110928 |
2010-08-27 | 11.21 | 11.29 | 11.20 | 11.28 | 109566 |
2010-08-30 | 11.20 | 11.39 | 11.20 | 11.26 | 85884 |
2010-08-31 | 11.24 | 11.31 | 11.18 | 11.20 | 109155 |
2010-09-01 | 11.25 | 11.37 | 11.21 | 11.27 | 108707 |
2010-09-02 | 11.26 | 11.38 | 11.18 | 11.38 | 132163 |
2010-09-03 | 11.38 | 11.39 | 11.23 | 11.31 | 109081 |
2010-09-07 | 11.30 | 11.34 | 11.28 | 11.32 | 94607 |
2010-09-08 | 11.36 | 11.49 | 11.31 | 11.49 | 121396 |
2010-09-09 | 11.62 | 11.62 | 11.46 | 11.51 | 133276 |
2010-09-10 | 11.55 | 11.59 | 11.47 | 11.54 | 120549 |
2010-09-13 | 11.50 | 11.53 | 11.45 | 11.46 | 71069 |
2010-09-14 | 11.42 | 11.52 | 11.40 | 11.49 | 195553 |
2010-09-15 | 11.48 | 11.48 | 11.31 | 11.40 | 242919 |
2010-09-16 | 11.35 | 11.41 | 11.29 | 11.41 | 114759 |
2010-09-17 | 11.45 | 11.45 | 11.36 | 11.38 | 92802 |
2010-09-20 | 11.38 | 11.43 | 11.35 | 11.42 | 87319 |
2010-09-21 | 11.42 | 11.44 | 11.36 | 11.42 | 112496 |
2010-09-22 | 11.41 | 11.41 | 11.35 | 11.40 | 71744 |
2010-09-23 | 11.35 | 11.41 | 11.35 | 11.41 | 128890 |
2010-09-24 | 11.40 | 11.42 | 11.31 | 11.32 | 170324 |
2010-09-27 | 11.34 | 11.46 | 11.33 | 11.42 | 140853 |
2010-09-28 | 11.39 | 11.49 | 11.39 | 11.49 | 118680 |
2010-09-29 | 11.45 | 11.52 | 11.45 | 11.52 | 85100 |
2010-09-30 | 11.55 | 11.55 | 11.48 | 11.55 | 119106 |
2010-10-01 | 11.55 | 11.60 | 11.50 | 11.54 | 105063 |
2010-10-04 | 11.43 | 11.47 | 11.35 | 11.39 | 277240 |
2010-10-05 | 11.39 | 11.57 | 11.39 | 11.51 | 149627 |
2010-10-06 | 11.53 | 11.57 | 11.42 | 11.50 | 120940 |
2010-10-07 | 11.55 | 11.60 | 11.50 | 11.57 | 175675 |
2010-10-08 | 11.58 | 11.64 | 11.50 | 11.64 | 85150 |
2010-10-11 | 11.62 | 11.69 | 11.62 | 11.64 | 89511 |
2010-10-12 | 11.66 | 11.68 | 11.60 | 11.64 | 121516 |
2010-10-13 | 11.59 | 11.59 | 11.50 | 11.52 | 162392 |
2010-10-14 | 11.47 | 11.56 | 11.46 | 11.48 | 120465 |
2010-10-15 | 11.49 | 11.52 | 11.36 | 11.36 | 158047 |
2010-10-18 | 11.39 | 11.42 | 11.36 | 11.38 | 117550 |
2010-10-19 | 11.35 | 11.44 | 11.32 | 11.37 | 154824 |
2010-10-20 | 11.41 | 11.44 | 11.30 | 11.42 | 240131 |
2010-10-21 | 11.39 | 11.47 | 11.39 | 11.42 | 129012 |
2010-10-22 | 11.45 | 11.47 | 11.42 | 11.45 | 98761 |
2010-10-25 | 11.48 | 11.48 | 11.36 | 11.37 | 204296 |
2010-10-26 | 11.33 | 11.41 | 11.33 | 11.34 | 206730 |
2010-10-27 | 11.36 | 11.43 | 11.35 | 11.42 | 127152 |
2010-10-28 | 11.44 | 11.51 | 11.43 | 11.50 | 131170 |
2010-10-29 | 11.51 | 11.52 | 11.42 | 11.44 | 146829 |
2010-11-01 | 11.49 | 11.52 | 11.44 | 11.52 | 175937 |
2010-11-02 | 11.59 | 11.59 | 11.46 | 11.51 | 115718 |
2010-11-03 | 11.54 | 11.54 | 11.44 | 11.49 | 167599 |
2010-11-04 | 11.53 | 11.56 | 11.51 | 11.56 | 147897 |
2010-11-05 | 11.50 | 11.59 | 11.50 | 11.59 | 124522 |
2010-11-08 | 11.58 | 11.70 | 11.57 | 11.68 | 134004 |
2010-11-09 | 11.69 | 11.72 | 11.66 | 11.70 | 140157 |
2010-11-10 | 11.66 | 11.66 | 11.46 | 11.46 | 185122 |
2010-11-11 | 11.45 | 11.46 | 11.35 | 11.39 | 150562 |
2010-11-12 | 11.35 | 11.38 | 11.25 | 11.25 | 131611 |
2010-11-15 | 11.31 | 11.36 | 11.02 | 11.07 | 230606 |
2010-11-16 | 10.94 | 10.94 | 10.52 | 10.82 | 505851 |
2010-11-17 | 10.87 | 11.10 | 10.84 | 11.08 | 115883 |
2010-11-18 | 11.17 | 11.25 | 11.12 | 11.25 | 160210 |
2010-11-19 | 11.23 | 11.28 | 11.19 | 11.28 | 140721 |
2010-11-22 | 11.29 | 11.35 | 11.28 | 11.30 | 138154 |
2010-11-23 | 11.23 | 11.32 | 11.23 | 11.29 | 133570 |
2010-11-24 | 11.29 | 11.38 | 11.29 | 11.31 | 163788 |
2010-11-26 | 11.33 | 11.40 | 11.32 | 11.39 | 57053 |
2010-11-29 | 11.39 | 11.42 | 11.37 | 11.40 | 116112 |
2010-11-30 | 11.38 | 11.40 | 11.32 | 11.40 | 102432 |
2010-12-01 | 11.48 | 11.48 | 11.40 | 11.48 | 223715 |
2010-12-02 | 11.47 | 11.48 | 11.38 | 11.38 | 243410 |
2010-12-03 | 11.40 | 11.48 | 11.39 | 11.46 | 169441 |
2010-12-06 | 11.47 | 11.50 | 11.43 | 11.50 | 209070 |
2010-12-07 | 11.59 | 11.59 | 11.37 | 11.38 | 157617 |
2010-12-08 | 11.43 | 11.44 | 11.19 | 11.23 | 163632 |
2010-12-09 | 11.19 | 11.27 | 10.92 | 11.05 | 398854 |
2010-12-10 | 11.03 | 11.05 | 10.97 | 11.00 | 175091 |
2010-12-13 | 10.99 | 11.10 | 10.72 | 11.07 | 435764 |
2010-12-14 | 10.99 | 11.19 | 10.93 | 11.19 | 378644 |
2010-12-15 | 11.20 | 11.25 | 11.04 | 11.22 | 257893 |
2010-12-16 | 11.25 | 11.42 | 11.21 | 11.41 | 425121 |
2010-12-17 | 11.46 | 11.46 | 11.40 | 11.45 | 190389 |
2010-12-20 | 11.44 | 11.53 | 11.25 | 11.40 | 192176 |
2010-12-21 | 11.45 | 11.45 | 11.31 | 11.32 | 191565 |
2010-12-22 | 11.41 | 11.50 | 11.37 | 11.47 | 184564 |
2010-12-23 | 11.45 | 11.55 | 11.44 | 11.52 | 131551 |
2010-12-27 | 11.55 | 11.59 | 11.45 | 11.58 | 147489 |
2010-12-28 | 11.59 | 11.60 | 11.47 | 11.47 | 156788 |
2010-12-29 | 11.38 | 11.53 | 11.38 | 11.48 | 110948 |
2010-12-30 | 11.53 | 11.61 | 11.40 | 11.58 | 156496 |
2010-12-31 | 11.60 | 11.63 | 11.53 | 11.63 | 90661 |
2011-01-03 | 11.56 | 11.57 | 11.51 | 11.55 | 150782 |
2011-01-04 | 11.53 | 11.58 | 11.49 | 11.58 | 183985 |
2011-01-05 | 11.49 | 11.59 | 11.45 | 11.59 | 214056 |
2011-01-06 | 11.54 | 11.60 | 11.52 | 11.53 | 127274 |
2011-01-07 | 11.55 | 11.59 | 11.49 | 11.59 | 169590 |
2011-01-10 | 11.55 | 11.69 | 11.54 | 11.69 | 126376 |
2011-01-11 | 11.67 | 11.70 | 11.60 | 11.70 | 110933 |
2011-01-12 | 11.77 | 11.79 | 11.69 | 11.78 | 284170 |
2011-01-13 | 11.77 | 11.88 | 11.74 | 11.78 | 178644 |
2011-01-14 | 11.79 | 11.82 | 11.68 | 11.77 | 235654 |
2011-01-18 | 11.82 | 11.86 | 11.62 | 11.66 | 344705 |
2011-01-19 | 11.67 | 11.67 | 11.40 | 11.45 | 386708 |
2011-01-20 | 11.44 | 11.45 | 11.25 | 11.33 | 374413 |
2011-01-21 | 11.34 | 11.46 | 11.34 | 11.46 | 122590 |
2011-01-24 | 11.50 | 11.60 | 11.48 | 11.55 | 196283 |
2011-01-25 | 11.55 | 11.70 | 11.55 | 11.69 | 243758 |
2011-01-26 | 11.71 | 11.71 | 11.60 | 11.65 | 157382 |
2011-01-27 | 11.68 | 11.74 | 11.67 | 11.73 | 231005 |
2011-01-28 | 11.71 | 11.72 | 11.50 | 11.55 | 220857 |
2011-01-31 | 11.60 | 11.67 | 11.60 | 11.65 | 131229 |
2011-02-01 | 11.65 | 11.70 | 11.62 | 11.67 | 135375 |
2011-02-02 | 11.61 | 11.73 | 11.61 | 11.65 | 166222 |
2011-02-03 | 11.64 | 11.74 | 11.63 | 11.73 | 157306 |
2011-02-04 | 11.70 | 11.75 | 11.68 | 11.75 | 101622 |
2011-02-07 | 11.74 | 11.84 | 11.74 | 11.83 | 88164 |
2011-02-08 | 11.81 | 11.87 | 11.79 | 11.87 | 153238 |
2011-02-09 | 11.82 | 11.87 | 11.80 | 11.86 | 83234 |
2011-02-10 | 11.83 | 11.90 | 11.80 | 11.90 | 176519 |
2011-02-11 | 11.74 | 11.88 | 11.74 | 11.87 | 113054 |
2011-02-14 | 11.84 | 11.86 | 11.79 | 11.83 | 123831 |
2011-02-15 | 11.80 | 11.84 | 11.77 | 11.82 | 91659 |
2011-02-16 | 11.80 | 11.89 | 11.79 | 11.81 | 176057 |
2011-02-17 | 11.80 | 11.85 | 11.78 | 11.84 | 120308 |
2011-02-18 | 11.84 | 11.87 | 11.78 | 11.78 | 131853 |
2011-02-22 | 11.70 | 11.76 | 11.57 | 11.61 | 194142 |
2011-02-23 | 11.65 | 11.67 | 11.50 | 11.61 | 212283 |
2011-02-24 | 11.64 | 11.68 | 11.60 | 11.63 | 140991 |
2011-02-25 | 11.66 | 11.72 | 11.66 | 11.72 | 109441 |
2011-02-28 | 11.76 | 11.79 | 11.71 | 11.79 | 139684 |
2011-03-01 | 11.77 | 11.87 | 11.77 | 11.87 | 129429 |
2011-03-02 | 11.89 | 11.93 | 11.86 | 11.89 | 192265 |
2011-03-03 | 11.91 | 11.96 | 11.88 | 11.96 | 154817 |
2011-03-04 | 11.89 | 11.94 | 11.81 | 11.94 | 116966 |
2011-03-07 | 11.94 | 11.95 | 11.88 | 11.91 | 100822 |
2011-03-08 | 11.88 | 11.93 | 11.86 | 11.87 | 84962 |
2011-03-09 | 11.84 | 11.90 | 11.83 | 11.85 | 82651 |
2011-03-10 | 11.83 | 11.85 | 11.73 | 11.85 | 110007 |
2011-03-11 | 11.65 | 11.78 | 11.65 | 11.73 | 75506 |
2011-03-14 | 11.69 | 11.78 | 11.69 | 11.72 | 42053 |
2011-03-15 | 11.48 | 11.64 | 11.45 | 11.57 | 138872 |
2011-03-16 | 11.58 | 11.62 | 11.46 | 11.48 | 75661 |
2011-03-17 | 11.53 | 11.63 | 11.53 | 11.60 | 73454 |
2011-03-18 | 11.64 | 11.70 | 11.60 | 11.65 | 62658 |
2011-03-21 | 11.67 | 11.73 | 11.65 | 11.65 | 102874 |
2011-03-22 | 11.65 | 11.72 | 11.65 | 11.68 | 86557 |
2011-03-23 | 11.68 | 11.78 | 11.65 | 11.78 | 68297 |
2011-03-24 | 11.79 | 11.80 | 11.75 | 11.75 | 68490 |
2011-03-25 | 11.76 | 11.78 | 11.72 | 11.78 | 68942 |
2011-03-28 | 11.78 | 11.80 | 11.75 | 11.80 | 87241 |
2011-03-29 | 11.78 | 11.79 | 11.74 | 11.76 | 71405 |
2011-03-30 | 11.77 | 11.79 | 11.73 | 11.76 | 75736 |
2011-03-31 | 11.77 | 11.76 | 11.72 | 11.73 | 75970 |
2011-04-01 | 11.73 | 11.80 | 11.72 | 11.80 | 77250 |
2011-04-04 | 11.76 | 11.80 | 11.76 | 11.79 | 90014 |
2011-04-05 | 11.76 | 11.83 | 11.76 | 11.80 | 109712 |
2011-04-06 | 11.80 | 11.83 | 11.80 | 11.81 | 63541 |
2011-04-07 | 11.81 | 11.81 | 11.74 | 11.80 | 78411 |
2011-04-08 | 11.77 | 11.84 | 11.80 | 11.84 | 62965 |
2011-04-11 | 11.80 | 11.84 | 11.78 | 11.79 | 97063 |
2011-04-12 | 11.70 | 11.81 | 11.70 | 11.81 | 132578 |
2011-04-13 | 11.73 | 11.76 | 11.72 | 11.74 | 95632 |
2011-04-14 | 11.67 | 11.74 | 11.67 | 11.70 | 97732 |
2011-04-15 | 11.68 | 11.76 | 11.67 | 11.69 | 108580 |
2011-04-18 | 11.68 | 11.72 | 11.64 | 11.72 | 76295 |
2011-04-19 | 11.71 | 11.77 | 11.69 | 11.77 | 76306 |
2011-04-20 | 11.79 | 11.80 | 11.75 | 11.77 | 136663 |
2011-04-21 | 11.75 | 11.82 | 11.73 | 11.81 | 88868 |
2011-04-25 | 11.79 | 11.83 | 11.76 | 11.80 | 93012 |
2011-04-26 | 11.79 | 11.80 | 11.64 | 11.75 | 276004 |
2011-04-27 | 11.73 | 11.77 | 11.71 | 11.77 | 87408 |
2011-04-28 | 11.76 | 11.78 | 11.72 | 11.77 | 91763 |
2011-04-29 | 11.79 | 11.82 | 11.76 | 11.81 | 72341 |
2011-05-02 | 11.79 | 11.93 | 11.76 | 11.89 | 185139 |
2011-05-03 | 11.86 | 11.92 | 11.85 | 11.90 | 83703 |
2011-05-04 | 11.89 | 11.89 | 11.75 | 11.77 | 158871 |
2011-05-05 | 11.76 | 11.84 | 11.76 | 11.81 | 142277 |
2011-05-06 | 11.82 | 11.95 | 11.81 | 11.92 | 133723 |
2011-05-09 | 11.89 | 11.99 | 11.89 | 11.98 | 201892 |
2011-05-10 | 11.99 | 12.06 | 11.99 | 12.00 | 112113 |
2011-05-11 | 11.99 | 12.06 | 11.98 | 12.06 | 166514 |
2011-05-12 | 11.99 | 12.02 | 11.90 | 11.95 | 177264 |
2011-05-13 | 11.91 | 11.98 | 11.91 | 11.95 | 136967 |
2011-05-16 | 11.90 | 11.99 | 11.89 | 11.97 | 92537 |
2011-05-17 | 11.95 | 11.97 | 11.92 | 11.92 | 102115 |
2011-05-18 | 11.92 | 11.97 | 11.87 | 11.91 | 149302 |
2011-05-19 | 11.92 | 11.96 | 11.92 | 11.96 | 83599 |
2011-05-20 | 11.95 | 11.97 | 11.93 | 11.95 | 83229 |
2011-05-23 | 11.92 | 11.97 | 11.90 | 11.97 | 94289 |
2011-05-24 | 11.99 | 12.07 | 11.95 | 11.95 | 156170 |
2011-05-25 | 11.97 | 12.06 | 11.97 | 12.05 | 102995 |
2011-05-26 | 12.04 | 12.15 | 12.04 | 12.13 | 142063 |
2011-05-27 | 12.16 | 12.21 | 12.10 | 12.15 | 184901 |
2011-05-31 | 12.23 | 12.23 | 12.01 | 12.04 | 190608 |
2011-06-01 | 12.00 | 12.09 | 12.00 | 12.02 | 161321 |
2011-06-02 | 12.02 | 12.07 | 12.01 | 12.01 | 108528 |
2011-06-03 | 12.01 | 12.07 | 12.00 | 12.07 | 85372 |
2011-06-06 | 12.10 | 12.11 | 11.98 | 11.99 | 99261 |
2011-06-07 | 11.98 | 12.02 | 11.94 | 11.94 | 112648 |
2011-06-08 | 11.93 | 11.98 | 11.92 | 11.95 | 88533 |
2011-06-09 | 11.95 | 12.12 | 11.95 | 12.09 | 154246 |
2011-06-10 | 12.07 | 12.10 | 11.96 | 11.98 | 134446 |
2011-06-13 | 11.92 | 11.93 | 11.63 | 11.68 | 277433 |
2011-06-14 | 11.73 | 11.84 | 11.73 | 11.79 | 145579 |
2011-06-15 | 11.81 | 11.81 | 11.65 | 11.71 | 149084 |
2011-06-16 | 11.68 | 11.70 | 11.45 | 11.51 | 183254 |
2011-06-17 | 11.54 | 11.65 | 11.50 | 11.62 | 104102 |
2011-06-20 | 11.65 | 11.71 | 11.61 | 11.71 | 121560 |
2011-06-21 | 11.79 | 11.84 | 11.73 | 11.77 | 183834 |
2011-06-22 | 11.77 | 11.83 | 11.75 | 11.81 | 156264 |
2011-06-23 | 11.75 | 11.89 | 11.73 | 11.89 | 110189 |
2011-06-24 | 11.89 | 11.94 | 11.86 | 11.88 | 92368 |
2011-06-27 | 11.90 | 11.96 | 11.89 | 11.92 | 121523 |
2011-06-28 | 11.93 | 11.98 | 11.92 | 11.98 | 84834 |
2011-06-29 | 11.98 | 11.98 | 11.91 | 11.93 | 169479 |
2011-06-30 | 11.96 | 12.00 | 11.93 | 11.97 | 198561 |
2011-07-01 | 11.94 | 12.03 | 11.94 | 11.97 | 145016 |
2011-07-05 | 12.04 | 12.07 | 11.99 | 12.07 | 104142 |
2011-07-06 | 12.03 | 12.11 | 12.03 | 12.10 | 74371 |
2011-07-07 | 12.12 | 12.19 | 12.10 | 12.15 | 110118 |
2011-07-08 | 12.07 | 12.18 | 12.07 | 12.13 | 78441 |
2011-07-11 | 12.12 | 12.18 | 12.06 | 12.08 | 117907 |
2011-07-12 | 12.08 | 12.10 | 11.98 | 12.04 | 184467 |
2011-07-13 | 11.99 | 11.99 | 11.82 | 11.89 | 150105 |
2011-07-14 | 11.83 | 11.96 | 11.80 | 11.82 | 192426 |
2011-07-15 | 11.75 | 11.86 | 11.75 | 11.86 | 139061 |
2011-07-18 | 11.82 | 11.86 | 11.73 | 11.76 | 102712 |
2011-07-19 | 11.81 | 11.85 | 11.74 | 11.79 | 132537 |
2011-07-20 | 11.82 | 11.86 | 11.73 | 11.75 | 239472 |
2011-07-21 | 11.82 | 11.87 | 11.80 | 11.86 | 153996 |
2011-07-22 | 11.84 | 11.90 | 11.78 | 11.83 | 155344 |
2011-07-25 | 11.81 | 11.81 | 11.66 | 11.66 | 106100 |
2011-07-26 | 11.68 | 11.72 | 11.61 | 11.69 | 157370 |
2011-07-27 | 11.67 | 11.67 | 11.54 | 11.58 | 175964 |
2011-07-28 | 11.60 | 11.60 | 11.44 | 11.52 | 81095 |
2011-07-29 | 11.13 | 11.51 | 11.07 | 11.31 | 278409 |
2011-08-01 | 11.36 | 11.61 | 11.36 | 11.61 | 130870 |
2011-08-02 | 11.55 | 11.72 | 11.50 | 11.51 | 140609 |
2011-08-03 | 11.52 | 11.60 | 11.45 | 11.58 | 110128 |
2011-08-04 | 11.58 | 11.59 | 11.20 | 11.23 | 141141 |
2011-08-05 | 11.29 | 11.38 | 10.75 | 10.99 | 278038 |
2011-08-08 | 10.81 | 10.84 | 10.05 | 10.18 | 466207 |
2011-08-09 | 10.15 | 11.02 | 10.00 | 11.00 | 457774 |
2011-08-10 | 10.76 | 10.90 | 10.50 | 10.75 | 218877 |
2011-08-11 | 10.70 | 11.00 | 10.65 | 10.88 | 160122 |
2011-08-12 | 10.88 | 10.92 | 10.78 | 10.80 | 123274 |
2011-08-15 | 10.82 | 11.19 | 10.82 | 11.04 | 166102 |
2011-08-16 | 11.00 | 11.10 | 11.00 | 11.08 | 138754 |
2011-08-17 | 11.07 | 11.26 | 11.07 | 11.19 | 147780 |
2011-08-18 | 11.05 | 11.08 | 10.80 | 11.02 | 178728 |
2011-08-19 | 10.97 | 10.99 | 10.68 | 10.70 | 145837 |
2011-08-22 | 10.85 | 10.93 | 10.60 | 10.65 | 182031 |
2011-08-23 | 10.81 | 10.89 | 10.72 | 10.86 | 211294 |
2011-08-24 | 10.90 | 10.94 | 10.80 | 10.90 | 107118 |
2011-08-25 | 10.92 | 10.93 | 10.70 | 10.84 | 166021 |
2011-08-26 | 10.82 | 11.03 | 10.81 | 11.03 | 103895 |
2011-08-29 | 11.08 | 11.23 | 11.08 | 11.23 | 84107 |
2011-08-30 | 11.20 | 11.26 | 11.15 | 11.23 | 83042 |
2011-08-31 | 11.32 | 11.40 | 11.15 | 11.21 | 124158 |
2011-09-01 | 11.25 | 11.31 | 11.22 | 11.25 | 163030 |
2011-09-02 | 11.20 | 11.28 | 11.16 | 11.17 | 122690 |
2011-09-06 | 11.01 | 11.13 | 11.00 | 11.06 | 100992 |
2011-09-07 | 11.10 | 11.25 | 11.08 | 11.21 | 101124 |
2011-09-08 | 11.16 | 11.27 | 11.15 | 11.20 | 79877 |
2011-09-09 | 11.13 | 11.23 | 11.08 | 11.19 | 69054 |
2011-09-12 | 11.16 | 11.22 | 11.06 | 11.18 | 89004 |
2011-09-13 | 11.13 | 11.15 | 11.08 | 11.13 | 101148 |
2011-09-14 | 11.14 | 11.22 | 11.03 | 11.04 | 117192 |
2011-09-15 | 11.05 | 11.07 | 11.01 | 11.01 | 79386 |
2011-09-16 | 11.05 | 11.09 | 10.98 | 10.98 | 113227 |
2011-09-19 | 10.93 | 11.03 | 10.92 | 10.94 | 87948 |
2011-09-20 | 10.93 | 11.06 | 10.93 | 11.05 | 63233 |
2011-09-21 | 11.07 | 11.11 | 11.00 | 11.04 | 85589 |
2011-09-22 | 10.99 | 10.99 | 10.82 | 10.86 | 92150 |
2011-09-23 | 10.85 | 10.92 | 10.78 | 10.84 | 114009 |
2011-09-26 | 10.87 | 10.91 | 10.81 | 10.91 | 85238 |
2011-09-27 | 11.01 | 11.04 | 10.94 | 10.94 | 161167 |
2011-09-28 | 11.01 | 11.04 | 10.76 | 10.80 | 97984 |
2011-09-29 | 10.90 | 10.96 | 10.73 | 10.79 | 81521 |
2011-09-30 | 10.77 | 10.77 | 10.56 | 10.57 | 190885 |
2011-10-03 | 10.43 | 10.64 | 10.43 | 10.51 | 202050 |
2011-10-04 | 10.45 | 10.45 | 9.94 | 10.16 | 215332 |
2011-10-05 | 10.20 | 10.29 | 10.11 | 10.25 | 199330 |
2011-10-06 | 10.29 | 10.38 | 10.26 | 10.33 | 147515 |
2011-10-07 | 10.34 | 10.50 | 10.21 | 10.22 | 182508 |
2011-10-10 | 10.36 | 10.61 | 10.36 | 10.59 | 141146 |
2011-10-11 | 10.59 | 10.83 | 10.55 | 10.78 | 536205 |
2011-10-12 | 10.70 | 10.88 | 10.64 | 10.84 | 225469 |
2011-10-13 | 10.72 | 10.84 | 10.62 | 10.81 | 101563 |
2011-10-14 | 10.83 | 10.92 | 10.83 | 10.92 | 82954 |
2011-10-17 | 10.90 | 10.90 | 10.77 | 10.81 | 83622 |
2011-10-18 | 10.82 | 11.00 | 10.76 | 10.97 | 99095 |
2011-10-19 | 11.00 | 11.00 | 10.75 | 10.81 | 128090 |
2011-10-20 | 10.82 | 10.99 | 10.81 | 10.99 | 144275 |
2011-10-21 | 11.10 | 11.18 | 10.99 | 11.17 | 136192 |
2011-10-24 | 11.16 | 11.33 | 11.14 | 11.33 | 149241 |
2011-10-25 | 11.22 | 11.26 | 11.13 | 11.17 | 126665 |
2011-10-26 | 11.23 | 11.44 | 11.19 | 11.38 | 187146 |
2011-10-27 | 11.65 | 11.69 | 11.49 | 11.53 | 168881 |
2011-10-28 | 11.49 | 11.54 | 11.41 | 11.49 | 108927 |
2011-10-31 | 11.44 | 11.47 | 11.38 | 11.41 | 90480 |
2011-11-01 | 11.20 | 11.40 | 11.20 | 11.36 | 92237 |
2011-11-02 | 11.37 | 11.45 | 11.32 | 11.43 | 102075 |
2011-11-03 | 11.43 | 11.62 | 11.41 | 11.58 | 204412 |
2011-11-04 | 11.45 | 11.57 | 11.45 | 11.49 | 104795 |
2011-11-07 | 11.46 | 11.57 | 11.46 | 11.54 | 76766 |
2011-11-08 | 11.65 | 11.70 | 11.55 | 11.69 | 107778 |
2011-11-09 | 11.72 | 11.72 | 11.50 | 11.59 | 141143 |
2011-11-10 | 11.53 | 11.60 | 11.46 | 11.53 | 80561 |
2011-11-11 | 11.64 | 11.65 | 11.45 | 11.49 | 90659 |
2011-11-14 | 11.55 | 11.56 | 11.44 | 11.48 | 109038 |
2011-11-15 | 11.46 | 11.50 | 11.41 | 11.47 | 127541 |
2011-11-16 | 11.42 | 11.48 | 11.40 | 11.42 | 95939 |
2011-11-17 | 11.40 | 11.48 | 11.26 | 11.31 | 84787 |
2011-11-18 | 11.31 | 11.44 | 11.31 | 11.39 | 58406 |
2011-11-21 | 11.35 | 11.39 | 11.27 | 11.35 | 117483 |
2011-11-22 | 11.36 | 11.42 | 11.33 | 11.41 | 79955 |
2011-11-23 | 11.36 | 11.42 | 11.20 | 11.21 | 105238 |
2011-11-25 | 11.27 | 11.37 | 11.23 | 11.29 | 58540 |
2011-11-28 | 11.48 | 11.50 | 11.26 | 11.27 | 80488 |
2011-11-29 | 11.27 | 11.41 | 11.27 | 11.33 | 73387 |
2011-11-30 | 11.47 | 11.61 | 11.42 | 11.61 | 133372 |
2011-12-01 | 11.56 | 11.58 | 11.45 | 11.45 | 182681 |
2011-12-02 | 11.46 | 11.52 | 11.38 | 11.49 | 197703 |
2011-12-05 | 11.49 | 11.52 | 11.36 | 11.37 | 168891 |
2011-12-06 | 11.38 | 11.47 | 11.31 | 11.38 | 155959 |
2011-12-07 | 11.40 | 11.46 | 11.35 | 11.46 | 97567 |
2011-12-08 | 11.38 | 11.51 | 11.38 | 11.51 | 67677 |
2011-12-09 | 11.50 | 11.55 | 11.46 | 11.52 | 89282 |
2011-12-12 | 11.44 | 11.44 | 11.31 | 11.35 | 100050 |
2011-12-13 | 11.35 | 11.42 | 11.35 | 11.37 | 80059 |
2011-12-14 | 11.33 | 11.38 | 11.29 | 11.34 | 75690 |
2011-12-15 | 11.34 | 11.40 | 11.29 | 11.33 | 78566 |
2011-12-16 | 11.38 | 11.39 | 11.32 | 11.39 | 56103 |
2011-12-19 | 11.42 | 11.43 | 11.35 | 11.39 | 91615 |
2011-12-20 | 11.47 | 11.47 | 11.31 | 11.37 | 134988 |
2011-12-21 | 11.63 | 11.63 | 11.30 | 11.41 | 85258 |
2011-12-22 | 11.44 | 11.55 | 11.43 | 11.49 | 108220 |
2011-12-23 | 11.54 | 11.64 | 11.54 | 11.61 | 104115 |
2011-12-27 | 11.57 | 11.68 | 11.57 | 11.65 | 74010 |
2011-12-28 | 11.57 | 11.63 | 11.51 | 11.52 | 132231 |
2011-12-29 | 11.52 | 11.59 | 11.48 | 11.48 | 121120 |
2011-12-30 | 11.47 | 11.58 | 11.37 | 11.38 | 85211 |
2012-01-03 | 11.50 | 11.57 | 11.44 | 11.57 | 137293 |
2012-01-04 | 11.41 | 11.53 | 11.38 | 11.53 | 186467 |
2012-01-05 | 11.52 | 11.61 | 11.51 | 11.61 | 99329 |
2012-01-06 | 11.64 | 11.64 | 11.53 | 11.57 | 114281 |
2012-01-09 | 11.60 | 11.62 | 11.48 | 11.49 | 208642 |
2012-01-10 | 11.50 | 11.57 | 11.45 | 11.46 | 111411 |
2012-01-11 | 11.44 | 11.48 | 11.39 | 11.48 | 134304 |
2012-01-12 | 11.48 | 11.54 | 11.44 | 11.54 | 95247 |
2012-01-13 | 11.54 | 11.59 | 11.48 | 11.59 | 137212 |
2012-01-17 | 11.60 | 11.62 | 11.51 | 11.60 | 161191 |
2012-01-18 | 11.62 | 11.66 | 11.57 | 11.66 | 134312 |
2012-01-19 | 11.69 | 11.75 | 11.62 | 11.75 | 186997 |
2012-01-20 | 11.77 | 11.86 | 11.76 | 11.84 | 178754 |
2012-01-23 | 11.84 | 11.97 | 11.84 | 11.97 | 112917 |
2012-01-24 | 11.97 | 11.98 | 11.90 | 11.95 | 134832 |
2012-01-25 | 11.96 | 12.00 | 11.91 | 11.98 | 177999 |
2012-01-26 | 11.99 | 12.10 | 11.97 | 12.08 | 136374 |
2012-01-27 | 12.12 | 12.15 | 12.03 | 12.08 | 167131 |
2012-01-30 | 12.10 | 12.10 | 12.01 | 12.10 | 138512 |
2012-01-31 | 12.11 | 12.19 | 12.05 | 12.19 | 161308 |
2012-02-01 | 12.20 | 12.30 | 12.18 | 12.26 | 95541 |
2012-02-02 | 12.23 | 12.30 | 12.05 | 12.10 | 227471 |
2012-02-03 | 12.15 | 12.25 | 12.15 | 12.21 | 132469 |
2012-02-06 | 12.19 | 12.25 | 12.19 | 12.23 | 85961 |
2012-02-07 | 12.23 | 12.65 | 12.19 | 12.50 | 291805 |
2012-02-08 | 12.50 | 12.67 | 12.29 | 12.30 | 239260 |
2012-02-09 | 12.30 | 12.46 | 12.20 | 12.30 | 287296 |
2012-02-10 | 12.30 | 12.30 | 12.11 | 12.14 | 178529 |
2012-02-13 | 12.08 | 12.20 | 12.08 | 12.18 | 151762 |
2012-02-14 | 12.18 | 12.25 | 12.14 | 12.25 | 130682 |
2012-02-15 | 12.32 | 12.32 | 12.24 | 12.29 | 111485 |
2012-02-16 | 12.30 | 12.35 | 12.25 | 12.35 | 137283 |
2012-02-17 | 12.35 | 12.36 | 12.28 | 12.36 | 98401 |
2012-02-21 | 12.34 | 12.39 | 12.26 | 12.28 | 136388 |
2012-02-22 | 12.28 | 12.35 | 12.28 | 12.34 | 102503 |
2012-02-23 | 12.35 | 12.47 | 12.35 | 12.46 | 116588 |
2012-02-24 | 12.51 | 12.58 | 12.44 | 12.58 | 126844 |
2012-02-27 | 12.65 | 12.65 | 12.48 | 12.49 | 146390 |
2012-02-28 | 12.61 | 12.63 | 12.47 | 12.54 | 118177 |
2012-02-29 | 12.54 | 12.62 | 12.44 | 12.44 | 152216 |
2012-03-01 | 12.44 | 12.57 | 12.44 | 12.56 | 135352 |
2012-03-02 | 12.53 | 12.55 | 12.48 | 12.50 | 143641 |
2012-03-05 | 12.49 | 12.52 | 12.36 | 12.36 | 116337 |
2012-03-06 | 12.26 | 12.34 | 12.19 | 12.20 | 122572 |
2012-03-07 | 12.21 | 12.49 | 12.20 | 12.49 | 134997 |
2012-03-08 | 12.53 | 12.64 | 12.46 | 12.63 | 152562 |
2012-03-09 | 12.61 | 12.62 | 12.54 | 12.59 | 93331 |
2012-03-12 | 12.61 | 12.63 | 12.54 | 12.58 | 123719 |
2012-03-13 | 12.55 | 12.63 | 12.48 | 12.62 | 124509 |
2012-03-14 | 12.57 | 12.67 | 12.51 | 12.56 | 122491 |
2012-03-15 | 12.57 | 12.65 | 12.53 | 12.59 | 92450 |
2012-03-16 | 12.55 | 12.55 | 12.30 | 12.30 | 139878 |
2012-03-19 | 12.36 | 12.36 | 12.10 | 12.20 | 312062 |
2012-03-20 | 12.25 | 12.38 | 12.18 | 12.20 | 262166 |
2012-03-21 | 12.25 | 12.43 | 12.19 | 12.33 | 166066 |
2012-03-22 | 12.34 | 12.37 | 12.28 | 12.30 | 86160 |
2012-03-23 | 12.34 | 12.84 | 12.30 | 12.67 | 417351 |
2012-03-26 | 12.62 | 12.69 | 12.50 | 12.59 | 254227 |
2012-03-27 | 12.53 | 12.66 | 12.53 | 12.58 | 173243 |
2012-03-28 | 12.58 | 12.60 | 12.50 | 12.58 | 79366 |
2012-03-29 | 12.47 | 12.57 | 12.47 | 12.56 | 84475 |
2012-03-30 | 12.58 | 12.60 | 12.42 | 12.42 | 154968 |
2012-04-02 | 12.40 | 12.52 | 12.40 | 12.49 | 111581 |
2012-04-03 | 12.43 | 12.52 | 12.35 | 12.37 | 82964 |
2012-04-04 | 12.25 | 12.28 | 12.19 | 12.25 | 145727 |
2012-04-05 | 12.21 | 12.22 | 12.14 | 12.22 | 116567 |
2012-04-09 | 12.19 | 12.19 | 12.04 | 12.10 | 130243 |
2012-04-10 | 12.08 | 12.13 | 11.91 | 12.00 | 242511 |
2012-04-11 | 11.99 | 12.13 | 11.99 | 12.09 | 99331 |
2012-04-12 | 11.99 | 12.06 | 11.90 | 12.00 | 154246 |
2012-04-13 | 12.10 | 12.10 | 11.99 | 12.04 | 66506 |
2012-04-16 | 12.08 | 12.11 | 12.03 | 12.09 | 50424 |
2012-04-17 | 12.08 | 12.10 | 12.04 | 12.09 | 66079 |
2012-04-18 | 12.02 | 12.09 | 12.01 | 12.05 | 86727 |
2012-04-19 | 12.03 | 12.11 | 11.99 | 12.09 | 64732 |
2012-04-20 | 12.14 | 12.16 | 12.01 | 12.07 | 94646 |
2012-04-23 | 12.07 | 12.24 | 12.05 | 12.23 | 102120 |
2012-04-24 | 12.24 | 12.24 | 12.18 | 12.24 | 89750 |
2012-04-25 | 12.25 | 12.32 | 12.23 | 12.32 | 96437 |
2012-04-26 | 12.29 | 12.36 | 12.26 | 12.36 | 70967 |
2012-04-27 | 12.37 | 12.39 | 12.35 | 12.37 | 62731 |
2012-04-30 | 12.39 | 12.42 | 12.36 | 12.38 | 85161 |
2012-05-01 | 12.38 | 12.54 | 12.38 | 12.53 | 109881 |
2012-05-02 | 12.43 | 12.60 | 12.42 | 12.59 | 105117 |
2012-05-03 | 12.55 | 12.86 | 12.51 | 12.64 | 264301 |
2012-05-04 | 12.58 | 12.80 | 12.47 | 12.50 | 232023 |
2012-05-07 | 12.48 | 12.63 | 12.48 | 12.55 | 133860 |
2012-05-08 | 12.58 | 12.58 | 12.48 | 12.52 | 86271 |
2012-05-09 | 12.42 | 12.51 | 12.42 | 12.46 | 110368 |
2012-05-10 | 12.65 | 12.65 | 12.41 | 12.42 | 119154 |
2012-05-11 | 12.33 | 12.35 | 12.29 | 12.31 | 82511 |
2012-05-14 | 12.21 | 12.28 | 12.13 | 12.16 | 129312 |
2012-05-15 | 12.12 | 12.15 | 12.08 | 12.13 | 139841 |
2012-05-16 | 12.13 | 12.18 | 12.13 | 12.17 | 63236 |
2012-05-17 | 12.14 | 12.15 | 11.77 | 11.79 | 244102 |
2012-05-18 | 11.79 | 11.95 | 11.79 | 11.90 | 122901 |
2012-05-21 | 11.93 | 12.07 | 11.91 | 12.07 | 108566 |
2012-05-22 | 12.05 | 12.09 | 11.98 | 12.09 | 126616 |
2012-05-23 | 12.11 | 12.19 | 12.06 | 12.19 | 70567 |
2012-05-24 | 12.18 | 12.21 | 12.12 | 12.20 | 120339 |
2012-05-25 | 12.21 | 12.26 | 12.15 | 12.26 | 63048 |
2012-05-29 | 12.23 | 12.33 | 12.23 | 12.31 | 52417 |
2012-05-30 | 12.26 | 12.29 | 12.17 | 12.20 | 73309 |
2012-05-31 | 12.24 | 12.24 | 12.09 | 12.16 | 61905 |
2012-06-01 | 12.07 | 12.10 | 11.98 | 12.03 | 90977 |
2012-06-04 | 12.04 | 12.08 | 11.91 | 11.99 | 66775 |
2012-06-05 | 11.93 | 12.01 | 11.92 | 11.99 | 75801 |
2012-06-06 | 12.02 | 12.08 | 11.97 | 11.97 | 101132 |
2012-06-07 | 12.01 | 12.21 | 12.01 | 12.18 | 48249 |
2012-06-08 | 12.17 | 12.28 | 12.14 | 12.27 | 66756 |
2012-06-11 | 12.29 | 12.30 | 12.19 | 12.26 | 80056 |
2012-06-12 | 12.28 | 12.36 | 12.24 | 12.36 | 65494 |
2012-06-13 | 12.21 | 12.22 | 12.11 | 12.18 | 121857 |
2012-06-14 | 12.13 | 12.24 | 12.13 | 12.21 | 55204 |
2012-06-15 | 12.20 | 12.20 | 12.10 | 12.17 | 74243 |
2012-06-18 | 12.08 | 12.25 | 12.08 | 12.25 | 93134 |
2012-06-19 | 12.26 | 12.33 | 12.22 | 12.28 | 95231 |
2012-06-20 | 12.30 | 12.35 | 12.25 | 12.30 | 193441 |
2012-06-21 | 12.28 | 12.39 | 12.28 | 12.33 | 107970 |
2012-06-22 | 12.33 | 12.46 | 12.31 | 12.35 | 121880 |
2012-06-25 | 12.35 | 12.35 | 12.25 | 12.29 | 85943 |
2012-06-26 | 12.30 | 12.39 | 12.30 | 12.34 | 76260 |
2012-06-27 | 12.41 | 12.48 | 12.39 | 12.45 | 102258 |
2012-06-28 | 12.34 | 12.41 | 12.34 | 12.38 | 84146 |
2012-06-29 | 12.47 | 12.48 | 12.37 | 12.43 | 80759 |
2012-07-02 | 12.39 | 12.51 | 12.39 | 12.51 | 103224 |
2012-07-03 | 12.47 | 12.61 | 12.47 | 12.60 | 70612 |
2012-07-05 | 12.58 | 12.58 | 12.50 | 12.56 | 74376 |
2012-07-06 | 12.50 | 12.56 | 12.49 | 12.50 | 46054 |
2012-07-09 | 12.48 | 12.58 | 12.48 | 12.58 | 69141 |
2012-07-10 | 12.55 | 12.64 | 12.55 | 12.60 | 78737 |
2012-07-11 | 12.50 | 12.55 | 12.50 | 12.55 | 118036 |
2012-07-12 | 12.45 | 12.46 | 12.32 | 12.38 | 70314 |
2012-07-13 | 12.44 | 12.51 | 12.42 | 12.51 | 63214 |
2012-07-16 | 12.50 | 12.55 | 12.49 | 12.55 | 60026 |
2012-07-17 | 12.54 | 12.56 | 12.47 | 12.51 | 74767 |
2012-07-18 | 12.52 | 12.59 | 12.50 | 12.59 | 90948 |
2012-07-19 | 12.57 | 12.60 | 12.51 | 12.59 | 74184 |
2012-07-20 | 12.59 | 12.64 | 12.57 | 12.64 | 63514 |
2012-07-23 | 12.60 | 12.77 | 12.59 | 12.76 | 140325 |
2012-07-24 | 12.79 | 12.83 | 12.70 | 12.71 | 118617 |
2012-07-25 | 12.77 | 12.82 | 12.71 | 12.79 | 108273 |
2012-07-26 | 12.85 | 12.92 | 12.82 | 12.88 | 97926 |
2012-07-27 | 12.87 | 12.98 | 12.84 | 12.96 | 85253 |
2012-07-30 | 12.97 | 12.97 | 12.80 | 12.86 | 68883 |
2012-07-31 | 13.00 | 13.00 | 12.82 | 12.83 | 99976 |
2012-08-01 | 12.84 | 13.14 | 12.82 | 12.84 | 166939 |
2012-08-02 | 12.88 | 12.95 | 12.71 | 12.76 | 131041 |
2012-08-03 | 12.74 | 12.87 | 12.73 | 12.86 | 104997 |
2012-08-06 | 12.82 | 12.93 | 12.81 | 12.86 | 78428 |
2012-08-07 | 12.87 | 13.22 | 12.83 | 12.89 | 73957 |
2012-08-08 | 12.92 | 12.99 | 12.89 | 12.89 | 78301 |
2012-08-09 | 12.86 | 12.99 | 12.86 | 12.89 | 137521 |
2012-08-10 | 12.90 | 12.92 | 12.84 | 12.87 | 68185 |
2012-08-13 | 12.77 | 12.94 | 12.77 | 12.94 | 101389 |
2012-08-14 | 12.91 | 13.01 | 12.85 | 12.91 | 111260 |
2012-08-15 | 12.90 | 12.95 | 12.85 | 12.90 | 94173 |
2012-08-16 | 12.89 | 12.95 | 12.89 | 12.94 | 103473 |
2012-08-17 | 12.93 | 13.00 | 12.93 | 13.00 | 74438 |
2012-08-20 | 13.00 | 13.01 | 12.97 | 13.00 | 81996 |
2012-08-21 | 13.01 | 13.02 | 12.88 | 12.96 | 130808 |
2012-08-22 | 12.94 | 12.96 | 12.81 | 12.83 | 104248 |
2012-08-23 | 12.81 | 12.95 | 12.69 | 12.78 | 191612 |
2012-08-24 | 12.78 | 12.84 | 12.76 | 12.84 | 94142 |
2012-08-27 | 12.84 | 12.90 | 12.82 | 12.86 | 91631 |
2012-08-28 | 12.86 | 12.94 | 12.84 | 12.94 | 79895 |
2012-08-29 | 12.95 | 13.05 | 12.93 | 13.02 | 74061 |
2012-08-30 | 12.99 | 13.05 | 12.94 | 12.95 | 93627 |
2012-08-31 | 13.00 | 13.00 | 12.91 | 12.96 | 61262 |
2012-09-04 | 12.94 | 13.00 | 12.92 | 12.95 | 74953 |
2012-09-05 | 12.95 | 12.95 | 12.80 | 12.83 | 117595 |
2012-09-06 | 12.84 | 12.87 | 12.76 | 12.77 | 244142 |
2012-09-07 | 12.78 | 12.80 | 12.69 | 12.70 | 286365 |
2012-09-10 | 12.70 | 12.76 | 12.65 | 12.65 | 173101 |
2012-09-11 | 12.64 | 12.73 | 12.64 | 12.73 | 143119 |
2012-09-12 | 12.75 | 12.77 | 12.68 | 12.72 | 235751 |
2012-09-13 | 12.70 | 12.84 | 12.70 | 12.84 | 107308 |
2012-09-14 | 12.91 | 12.92 | 12.86 | 12.92 | 170489 |
2012-09-17 | 12.91 | 12.92 | 12.87 | 12.90 | 105483 |
2012-09-18 | 12.91 | 12.97 | 12.89 | 12.97 | 163898 |
2012-09-19 | 12.94 | 13.01 | 12.93 | 12.95 | 138779 |
2012-09-20 | 12.96 | 12.97 | 12.88 | 12.95 | 143111 |
2012-09-21 | 12.96 | 13.05 | 12.96 | 13.05 | 96410 |
2012-09-24 | 12.96 | 13.12 | 12.96 | 13.10 | 177717 |
2012-09-25 | 13.08 | 13.13 | 13.07 | 13.09 | 167578 |
2012-09-26 | 13.12 | 13.17 | 13.08 | 13.14 | 173987 |
2012-09-27 | 13.14 | 13.16 | 12.99 | 13.07 | 218691 |
2012-09-28 | 13.03 | 13.15 | 13.01 | 13.15 | 141406 |
2012-10-01 | 13.16 | 13.29 | 13.15 | 13.26 | 118485 |
2012-10-02 | 13.26 | 13.35 | 13.22 | 13.29 | 94544 |
2012-10-03 | 13.25 | 13.37 | 13.19 | 13.24 | 139678 |
2012-10-04 | 13.22 | 13.30 | 13.17 | 13.25 | 147281 |
2012-10-05 | 13.25 | 13.30 | 13.24 | 13.27 | 88114 |
2012-10-08 | 13.27 | 13.31 | 13.21 | 13.31 | 108586 |
2012-10-09 | 13.31 | 13.32 | 13.00 | 13.11 | 286252 |
2012-10-10 | 13.04 | 13.12 | 12.90 | 12.95 | 151516 |
2012-10-11 | 12.83 | 12.94 | 12.81 | 12.92 | 222729 |
2012-10-12 | 12.94 | 13.02 | 12.92 | 13.02 | 85005 |
2012-10-15 | 13.02 | 13.07 | 12.93 | 12.97 | 84397 |
2012-10-16 | 12.97 | 13.01 | 12.88 | 12.95 | 99294 |
2012-10-17 | 12.96 | 13.05 | 12.95 | 13.00 | 109916 |
2012-10-18 | 12.97 | 12.98 | 12.83 | 12.89 | 116317 |
2012-10-19 | 12.90 | 12.94 | 12.89 | 12.94 | 65551 |
2012-10-22 | 12.82 | 13.05 | 12.82 | 13.03 | 80030 |
2012-10-23 | 12.99 | 13.09 | 12.96 | 13.06 | 124832 |
2012-10-24 | 13.07 | 13.13 | 13.04 | 13.08 | 130428 |
2012-10-25 | 13.06 | 13.11 | 13.04 | 13.07 | 146981 |
2012-10-26 | 13.04 | 13.09 | 13.01 | 13.06 | 88602 |
2012-10-31 | 13.05 | 13.05 | 12.81 | 12.81 | 233304 |
2012-11-01 | 12.86 | 12.98 | 12.86 | 12.96 | 99692 |
2012-11-02 | 12.97 | 13.01 | 12.90 | 12.97 | 112118 |
2012-11-05 | 12.97 | 12.97 | 12.90 | 12.94 | 108884 |
2012-11-06 | 12.93 | 12.99 | 12.92 | 12.99 | 79558 |
2012-11-07 | 12.95 | 12.98 | 12.91 | 12.98 | 104402 |
2012-11-08 | 12.96 | 12.98 | 12.92 | 12.96 | 132993 |
2012-11-09 | 12.92 | 12.92 | 12.83 | 12.91 | 71485 |
2012-11-12 | 12.88 | 12.90 | 12.84 | 12.84 | 63589 |
2012-11-13 | 12.72 | 12.72 | 12.39 | 12.40 | 231940 |
2012-11-14 | 12.36 | 12.40 | 11.86 | 11.92 | 361197 |
2012-11-15 | 11.78 | 11.92 | 11.31 | 11.80 | 540109 |
2012-11-16 | 11.89 | 12.26 | 11.70 | 12.24 | 236372 |
2012-11-19 | 12.37 | 12.55 | 12.31 | 12.42 | 129096 |
2012-11-20 | 12.40 | 12.48 | 12.34 | 12.40 | 129641 |
2012-11-21 | 12.37 | 12.58 | 12.36 | 12.55 | 96859 |
2012-11-23 | 12.54 | 12.65 | 12.52 | 12.63 | 44548 |
2012-11-26 | 12.57 | 12.60 | 12.48 | 12.54 | 118957 |
2012-11-27 | 12.52 | 12.70 | 12.52 | 12.68 | 125553 |
2012-11-28 | 12.59 | 12.69 | 12.59 | 12.68 | 92289 |
2012-11-29 | 12.69 | 12.73 | 12.62 | 12.69 | 144072 |
2012-11-30 | 12.67 | 12.70 | 12.62 | 12.62 | 113813 |
2012-12-03 | 12.57 | 12.62 | 12.52 | 12.53 | 148768 |
2012-12-04 | 12.50 | 12.60 | 12.50 | 12.51 | 120711 |
2012-12-05 | 12.51 | 12.62 | 12.51 | 12.51 | 148136 |
2012-12-06 | 12.52 | 12.59 | 12.50 | 12.54 | 99453 |
2012-12-07 | 12.54 | 12.56 | 12.43 | 12.44 | 156485 |
2012-12-10 | 12.41 | 12.53 | 12.41 | 12.47 | 111713 |
2012-12-11 | 12.47 | 12.57 | 12.47 | 12.57 | 89126 |
2012-12-12 | 12.48 | 12.51 | 12.46 | 12.50 | 127508 |
2012-12-13 | 12.50 | 12.53 | 12.45 | 12.48 | 112371 |
2012-12-14 | 12.47 | 12.48 | 12.38 | 12.44 | 123963 |
2012-12-17 | 12.40 | 12.47 | 12.32 | 12.35 | 130739 |
2012-12-18 | 12.39 | 12.44 | 12.34 | 12.36 | 107708 |
2012-12-19 | 12.36 | 12.44 | 12.34 | 12.44 | 101918 |
2012-12-20 | 12.44 | 12.52 | 12.31 | 12.45 | 132113 |
2012-12-21 | 12.38 | 12.52 | 12.38 | 12.52 | 159888 |
2012-12-24 | 12.45 | 12.53 | 12.45 | 12.50 | 66249 |
2012-12-26 | 12.46 | 12.54 | 12.45 | 12.54 | 121353 |
2012-12-27 | 12.40 | 12.40 | 12.25 | 12.35 | 98175 |
2012-12-28 | 12.32 | 12.32 | 12.25 | 12.32 | 74742 |
2012-12-31 | 12.27 | 12.39 | 12.24 | 12.39 | 131906 |
2013-01-02 | 12.39 | 12.63 | 12.39 | 12.62 | 147305 |
2013-01-03 | 12.62 | 12.63 | 12.57 | 12.62 | 88056 |
2013-01-04 | 12.60 | 12.72 | 12.60 | 12.71 | 93731 |
2013-01-07 | 12.71 | 12.72 | 12.62 | 12.64 | 125422 |
2013-01-08 | 12.63 | 12.76 | 12.63 | 12.76 | 155699 |
2013-01-09 | 12.78 | 12.88 | 12.72 | 12.88 | 105888 |
2013-01-10 | 12.80 | 12.89 | 12.76 | 12.86 | 142901 |
2013-01-11 | 12.81 | 12.90 | 12.81 | 12.90 | 109177 |
2013-01-14 | 12.93 | 13.00 | 12.87 | 12.99 | 185890 |
2013-01-15 | 12.94 | 12.96 | 12.91 | 12.94 | 95107 |
2013-01-16 | 12.94 | 13.00 | 12.90 | 12.98 | 102952 |
2013-01-17 | 13.00 | 13.04 | 12.96 | 13.03 | 100571 |
2013-01-18 | 13.02 | 13.16 | 13.00 | 13.14 | 106582 |
2013-01-22 | 13.10 | 13.14 | 13.07 | 13.13 | 113628 |
2013-01-23 | 13.15 | 13.16 | 13.00 | 13.01 | 152082 |
2013-01-24 | 13.02 | 13.11 | 13.02 | 13.03 | 149572 |
2013-01-25 | 13.06 | 13.09 | 12.95 | 12.97 | 269896 |
2013-01-28 | 12.98 | 13.01 | 12.97 | 12.97 | 84820 |
2013-01-29 | 12.99 | 12.99 | 12.95 | 12.95 | 120498 |
2013-01-30 | 12.95 | 12.99 | 12.89 | 12.89 | 116726 |
2013-01-31 | 12.90 | 12.99 | 12.90 | 12.93 | 123023 |
2013-02-01 | 12.98 | 13.04 | 12.95 | 12.97 | 135198 |
2013-02-04 | 12.98 | 12.99 | 12.90 | 12.95 | 88440 |
2013-02-05 | 12.96 | 13.04 | 12.95 | 13.00 | 86985 |
2013-02-06 | 13.00 | 13.03 | 12.98 | 12.99 | 81651 |
2013-02-07 | 12.99 | 13.00 | 12.82 | 12.93 | 155003 |
2013-02-08 | 12.92 | 12.95 | 12.88 | 12.88 | 66230 |
2013-02-11 | 12.89 | 12.92 | 12.86 | 12.90 | 70525 |
2013-02-12 | 12.88 | 12.94 | 12.86 | 12.92 | 106019 |
2013-02-13 | 12.82 | 12.86 | 12.75 | 12.76 | 148234 |
2013-02-14 | 12.75 | 12.79 | 12.73 | 12.74 | 150283 |
2013-02-15 | 12.73 | 12.83 | 12.72 | 12.79 | 113103 |
2013-02-19 | 12.78 | 12.90 | 12.78 | 12.88 | 105325 |
2013-02-20 | 12.88 | 12.91 | 12.83 | 12.89 | 78294 |
2013-02-21 | 12.89 | 12.89 | 12.80 | 12.86 | 101414 |
2013-02-22 | 12.84 | 12.85 | 12.73 | 12.83 | 109994 |
2013-02-25 | 12.82 | 12.85 | 12.77 | 12.77 | 73549 |
2013-02-26 | 12.75 | 12.85 | 12.72 | 12.81 | 148410 |
2013-02-27 | 12.80 | 12.82 | 12.75 | 12.75 | 172543 |
2013-02-28 | 12.74 | 12.80 | 12.71 | 12.72 | 112676 |
2013-03-01 | 12.79 | 12.87 | 12.70 | 12.86 | 153994 |
2013-03-04 | 12.84 | 12.90 | 12.77 | 12.90 | 191192 |
2013-03-05 | 12.65 | 12.98 | 12.65 | 12.97 | 186000 |
2013-03-06 | 12.97 | 13.21 | 12.95 | 13.20 | 266097 |
2013-03-07 | 13.20 | 13.22 | 13.15 | 13.22 | 132548 |
2013-03-08 | 13.27 | 13.27 | 13.14 | 13.25 | 134613 |
2013-03-11 | 13.27 | 13.30 | 13.18 | 13.28 | 99777 |
2013-03-12 | 13.22 | 13.24 | 13.09 | 13.11 | 151150 |
2013-03-13 | 12.98 | 13.10 | 12.94 | 13.06 | 136972 |
2013-03-14 | 13.00 | 13.00 | 12.85 | 12.91 | 178296 |
2013-03-15 | 12.87 | 12.89 | 12.52 | 12.59 | 254524 |
2013-03-18 | 12.53 | 12.85 | 12.53 | 12.85 | 225326 |
2013-03-19 | 12.83 | 12.90 | 12.80 | 12.90 | 74193 |
2013-03-20 | 12.89 | 12.99 | 12.75 | 12.99 | 85813 |
2013-03-21 | 12.97 | 13.10 | 12.97 | 13.07 | 114189 |
2013-03-22 | 13.05 | 13.11 | 13.04 | 13.11 | 76913 |
2013-03-25 | 13.11 | 13.12 | 12.96 | 12.99 | 101911 |
2013-03-26 | 12.99 | 13.07 | 12.98 | 13.07 | 64402 |
2013-03-27 | 13.03 | 13.10 | 13.01 | 13.03 | 90474 |
2013-03-28 | 13.00 | 13.03 | 12.85 | 12.90 | 217920 |
2013-04-01 | 12.86 | 12.93 | 12.86 | 12.93 | 105386 |
2013-04-02 | 12.91 | 12.99 | 12.89 | 12.94 | 115030 |
2013-04-03 | 12.86 | 12.95 | 12.81 | 12.93 | 168685 |
2013-04-04 | 12.89 | 12.95 | 12.85 | 12.86 | 92097 |
2013-04-05 | 12.81 | 12.93 | 12.79 | 12.93 | 134196 |
2013-04-08 | 12.93 | 12.95 | 12.84 | 12.89 | 80771 |
2013-04-09 | 12.87 | 12.97 | 12.87 | 12.93 | 81291 |
2013-04-10 | 12.95 | 13.05 | 12.95 | 13.04 | 134898 |
2013-04-11 | 12.98 | 12.99 | 12.92 | 12.96 | 75666 |
2013-04-12 | 12.95 | 12.98 | 12.94 | 12.96 | 67879 |
2013-04-15 | 12.96 | 12.96 | 12.83 | 12.86 | 72528 |
2013-04-16 | 12.86 | 12.89 | 12.83 | 12.85 | 121508 |
2013-04-17 | 12.81 | 12.87 | 12.80 | 12.85 | 61104 |
2013-04-18 | 12.85 | 12.88 | 12.81 | 12.86 | 72080 |
2013-04-19 | 12.87 | 12.87 | 12.80 | 12.85 | 80054 |
2013-04-22 | 12.84 | 12.91 | 12.80 | 12.87 | 104460 |
2013-04-23 | 12.85 | 12.94 | 12.85 | 12.94 | 116524 |
2013-04-24 | 12.95 | 13.00 | 12.95 | 13.00 | 90836 |
2013-04-25 | 12.98 | 13.09 | 12.98 | 13.09 | 110870 |
2013-04-26 | 13.07 | 13.13 | 13.03 | 13.11 | 69176 |
2013-04-29 | 13.10 | 13.11 | 12.97 | 13.03 | 96167 |
2013-04-30 | 13.05 | 13.06 | 12.99 | 13.03 | 97949 |
2013-05-01 | 13.03 | 13.05 | 13.01 | 13.02 | 155840 |
2013-05-02 | 13.02 | 13.08 | 13.01 | 13.03 | 154476 |
2013-05-03 | 13.03 | 13.09 | 13.00 | 13.04 | 169579 |
2013-05-06 | 13.05 | 13.07 | 13.03 | 13.05 | 111048 |
2013-05-07 | 13.02 | 13.12 | 13.02 | 13.11 | 102324 |
2013-05-08 | 13.10 | 13.24 | 13.07 | 13.21 | 116911 |
2013-05-09 | 13.21 | 13.21 | 13.15 | 13.20 | 101895 |
2013-05-10 | 13.21 | 13.26 | 13.19 | 13.26 | 98118 |
2013-05-13 | 13.19 | 13.21 | 13.12 | 13.16 | 74935 |
2013-05-14 | 13.14 | 13.16 | 13.08 | 13.13 | 131627 |
2013-05-15 | 13.10 | 13.12 | 13.02 | 13.04 | 142201 |
2013-05-16 | 13.07 | 13.16 | 13.07 | 13.15 | 95673 |
2013-05-17 | 13.16 | 13.16 | 13.04 | 13.08 | 107190 |
2013-05-20 | 13.10 | 13.11 | 13.02 | 13.06 | 111469 |
2013-05-21 | 13.08 | 13.11 | 13.04 | 13.08 | 127743 |
2013-05-22 | 13.12 | 13.12 | 13.04 | 13.05 | 130367 |
2013-05-23 | 13.02 | 13.05 | 12.97 | 13.05 | 111374 |
2013-05-24 | 13.03 | 13.04 | 12.97 | 13.03 | 100561 |
2013-05-28 | 13.07 | 13.07 | 12.83 | 12.88 | 164125 |
2013-05-29 | 12.79 | 12.86 | 12.56 | 12.66 | 200833 |
2013-05-30 | 12.67 | 12.86 | 12.67 | 12.75 | 134045 |
2013-05-31 | 12.77 | 12.77 | 12.55 | 12.57 | 172121 |
2013-06-03 | 12.55 | 12.57 | 12.28 | 12.29 | 292981 |
2013-06-04 | 12.28 | 12.74 | 12.14 | 12.70 | 558040 |
2013-06-05 | 12.75 | 12.79 | 12.48 | 12.79 | 262412 |
2013-06-06 | 12.79 | 12.80 | 12.65 | 12.72 | 83963 |
2013-06-07 | 12.64 | 12.64 | 12.46 | 12.47 | 130618 |
2013-06-10 | 12.49 | 12.49 | 12.27 | 12.27 | 148243 |
2013-06-11 | 12.29 | 12.29 | 12.06 | 12.17 | 225596 |
2013-06-12 | 12.12 | 12.17 | 11.94 | 11.99 | 166984 |
2013-06-13 | 11.99 | 12.00 | 11.77 | 11.84 | 537860 |
2013-06-14 | 11.88 | 12.03 | 11.82 | 11.85 | 238566 |
2013-06-17 | 11.98 | 12.09 | 11.90 | 11.97 | 231626 |
2013-06-18 | 11.97 | 12.01 | 11.88 | 11.99 | 118010 |
2013-06-19 | 12.01 | 12.03 | 11.87 | 11.97 | 163419 |
2013-06-20 | 11.82 | 11.85 | 11.60 | 11.63 | 241854 |
2013-06-21 | 11.73 | 11.86 | 11.60 | 11.76 | 197862 |
2013-06-24 | 11.60 | 11.68 | 11.32 | 11.50 | 256167 |
2013-06-25 | 11.60 | 11.67 | 11.48 | 11.63 | 161023 |
2013-06-26 | 11.69 | 11.87 | 11.67 | 11.82 | 167177 |
2013-06-27 | 11.84 | 12.15 | 11.84 | 12.03 | 218797 |
2013-06-28 | 12.06 | 12.13 | 11.89 | 11.98 | 112078 |
2013-07-01 | 11.95 | 12.18 | 11.95 | 12.15 | 101964 |
2013-07-02 | 12.10 | 12.14 | 11.93 | 12.00 | 122781 |
2013-07-03 | 11.97 | 11.97 | 11.78 | 11.79 | 128226 |
2013-07-05 | 11.73 | 11.83 | 11.53 | 11.55 | 103162 |
2013-07-08 | 11.56 | 11.67 | 11.49 | 11.51 | 126332 |
2013-07-09 | 11.52 | 11.61 | 11.44 | 11.53 | 191182 |
2013-07-10 | 11.56 | 11.70 | 11.52 | 11.60 | 180712 |
2013-07-11 | 11.62 | 11.79 | 11.61 | 11.76 | 213684 |
2013-07-12 | 11.78 | 11.82 | 11.73 | 11.77 | 177569 |
2013-07-15 | 11.83 | 11.85 | 11.70 | 11.78 | 127736 |
2013-07-16 | 11.77 | 11.78 | 11.64 | 11.67 | 125175 |
2013-07-17 | 11.74 | 11.82 | 11.71 | 11.78 | 144447 |
2013-07-18 | 11.77 | 12.03 | 11.77 | 12.03 | 229817 |
2013-07-19 | 12.08 | 12.08 | 11.81 | 11.82 | 258318 |
2013-07-22 | 11.76 | 11.83 | 11.73 | 11.77 | 186022 |
2013-07-23 | 11.72 | 11.89 | 11.72 | 11.80 | 165368 |
2013-07-24 | 11.73 | 11.83 | 11.66 | 11.72 | 165108 |
2013-07-25 | 11.64 | 11.72 | 11.58 | 11.68 | 195453 |
2013-07-26 | 11.61 | 11.78 | 11.61 | 11.77 | 110354 |
2013-07-29 | 11.71 | 11.79 | 11.64 | 11.68 | 130430 |
2013-07-30 | 11.66 | 11.75 | 11.63 | 11.73 | 210692 |
2013-07-31 | 11.74 | 11.80 | 11.65 | 11.80 | 145465 |
2013-08-01 | 11.74 | 11.78 | 11.68 | 11.68 | 226911 |
2013-08-02 | 11.67 | 11.77 | 11.66 | 11.74 | 137403 |
2013-08-05 | 11.69 | 11.74 | 11.54 | 11.56 | 170329 |
2013-08-06 | 11.60 | 11.61 | 11.50 | 11.61 | 157265 |
2013-08-07 | 11.63 | 11.63 | 11.52 | 11.59 | 128777 |
2013-08-08 | 11.58 | 11.65 | 11.53 | 11.65 | 135451 |
2013-08-09 | 11.59 | 11.67 | 11.58 | 11.61 | 198415 |
2013-08-12 | 11.63 | 11.68 | 11.59 | 11.68 | 167330 |
2013-08-13 | 11.57 | 11.62 | 11.55 | 11.59 | 127351 |
2013-08-14 | 11.58 | 11.60 | 11.54 | 11.54 | 184269 |
2013-08-15 | 11.55 | 11.55 | 11.37 | 11.48 | 147967 |
2013-08-16 | 11.41 | 11.50 | 11.34 | 11.40 | 142577 |
2013-08-19 | 11.36 | 11.39 | 11.21 | 11.22 | 190005 |
2013-08-20 | 11.22 | 11.32 | 11.22 | 11.28 | 161065 |
2013-08-21 | 11.24 | 11.26 | 11.15 | 11.22 | 139846 |
2013-08-22 | 11.20 | 11.30 | 11.20 | 11.27 | 136986 |
2013-08-23 | 11.28 | 11.34 | 11.24 | 11.31 | 161485 |
2013-08-26 | 11.35 | 11.36 | 11.31 | 11.32 | 156669 |
2013-08-27 | 11.28 | 11.43 | 11.28 | 11.38 | 229952 |
2013-08-28 | 11.32 | 11.39 | 11.27 | 11.30 | 157619 |
2013-08-29 | 11.27 | 11.36 | 11.25 | 11.33 | 148650 |
2013-08-30 | 11.31 | 11.38 | 11.30 | 11.37 | 137617 |
2013-09-03 | 11.46 | 11.46 | 11.34 | 11.46 | 121492 |
2013-09-04 | 11.40 | 11.63 | 11.39 | 11.50 | 438571 |
2013-09-05 | 11.50 | 11.61 | 11.49 | 11.56 | 223024 |
2013-09-06 | 11.57 | 11.64 | 11.53 | 11.61 | 162873 |
2013-09-09 | 11.59 | 11.71 | 11.58 | 11.69 | 224673 |
2013-09-10 | 11.71 | 11.80 | 11.71 | 11.80 | 151939 |
2013-09-11 | 11.74 | 11.77 | 11.67 | 11.75 | 161648 |
2013-09-12 | 11.63 | 11.70 | 11.63 | 11.67 | 104316 |
2013-09-13 | 11.66 | 11.81 | 11.63 | 11.76 | 321146 |
2013-09-16 | 11.78 | 11.87 | 11.76 | 11.80 | 136943 |
2013-09-17 | 11.76 | 11.80 | 11.74 | 11.74 | 85703 |
2013-09-18 | 11.74 | 11.96 | 11.67 | 11.95 | 138897 |
2013-09-19 | 11.95 | 11.97 | 11.77 | 11.78 | 159243 |
2013-09-20 | 11.74 | 11.83 | 11.65 | 11.67 | 168810 |
2013-09-23 | 11.63 | 11.76 | 11.62 | 11.63 | 107390 |
2013-09-24 | 11.62 | 11.70 | 11.62 | 11.68 | 77384 |
2013-09-25 | 11.66 | 11.69 | 11.63 | 11.67 | 166052 |
2013-09-26 | 11.66 | 11.76 | 11.66 | 11.71 | 143684 |
2013-09-27 | 11.66 | 11.73 | 11.61 | 11.73 | 164493 |
2013-09-30 | 11.67 | 11.76 | 11.64 | 11.76 | 195247 |
2013-10-01 | 11.70 | 11.75 | 11.68 | 11.74 | 99888 |
2013-10-02 | 11.62 | 11.78 | 11.60 | 11.77 | 111364 |
2013-10-03 | 11.73 | 11.77 | 11.71 | 11.76 | 68002 |
2013-10-04 | 11.74 | 11.77 | 11.70 | 11.77 | 115037 |
2013-10-07 | 11.67 | 11.72 | 11.64 | 11.70 | 164387 |
2013-10-08 | 11.69 | 11.73 | 11.64 | 11.68 | 109707 |
2013-10-09 | 11.64 | 11.71 | 11.60 | 11.69 | 201895 |
2013-10-10 | 11.71 | 11.87 | 11.70 | 11.83 | 216838 |
2013-10-11 | 11.73 | 11.87 | 11.72 | 11.85 | 172033 |
2013-10-14 | 11.83 | 11.86 | 11.78 | 11.82 | 107561 |
2013-10-15 | 11.80 | 11.81 | 11.73 | 11.81 | 132271 |
2013-10-16 | 11.84 | 11.86 | 11.80 | 11.85 | 114389 |
2013-10-17 | 11.84 | 11.92 | 11.82 | 11.91 | 168034 |
2013-10-18 | 11.90 | 11.95 | 11.90 | 11.90 | 125479 |
2013-10-21 | 11.91 | 11.92 | 11.89 | 11.90 | 111862 |
2013-10-22 | 11.92 | 11.99 | 11.92 | 11.97 | 143088 |
2013-10-23 | 11.98 | 12.17 | 11.98 | 12.08 | 190981 |
2013-10-24 | 12.08 | 12.16 | 12.08 | 12.14 | 110139 |
2013-10-25 | 11.99 | 12.01 | 11.96 | 12.00 | 82352 |
2013-10-28 | 11.98 | 12.05 | 11.98 | 12.03 | 156406 |
2013-10-29 | 12.03 | 12.07 | 11.99 | 12.03 | 112654 |
2013-10-30 | 12.02 | 12.07 | 11.95 | 12.00 | 107878 |
2013-10-31 | 12.01 | 12.11 | 11.97 | 12.08 | 175343 |
2013-11-01 | 12.09 | 12.12 | 12.03 | 12.05 | 79323 |
2013-11-04 | 12.07 | 12.12 | 12.04 | 12.05 | 110345 |
2013-11-05 | 12.05 | 12.07 | 12.01 | 12.06 | 98042 |
2013-11-06 | 12.04 | 12.07 | 12.03 | 12.06 | 111850 |
2013-11-07 | 12.03 | 12.10 | 12.02 | 12.04 | 137223 |
2013-11-08 | 12.02 | 12.03 | 11.87 | 11.90 | 263113 |
2013-11-11 | 11.93 | 11.95 | 11.88 | 11.90 | 154168 |
2013-11-12 | 11.90 | 11.93 | 11.85 | 11.87 | 124770 |
2013-11-13 | 11.88 | 11.90 | 11.83 | 11.89 | 105849 |
2013-11-14 | 11.89 | 12.00 | 11.89 | 11.95 | 177404 |
2013-11-15 | 11.95 | 11.98 | 11.93 | 11.96 | 109915 |
2013-11-18 | 11.98 | 12.04 | 11.94 | 11.96 | 170899 |
2013-11-19 | 11.98 | 11.99 | 11.88 | 11.92 | 414018 |
2013-11-20 | 11.90 | 11.91 | 11.65 | 11.76 | 884253 |
2013-11-21 | 11.80 | 11.82 | 11.64 | 11.75 | 720006 |
2013-11-22 | 11.72 | 11.80 | 11.67 | 11.70 | 808522 |
2013-11-25 | 11.68 | 11.70 | 11.63 | 11.63 | 565649 |
2013-11-26 | 11.69 | 11.71 | 11.63 | 11.68 | 927168 |
2013-11-27 | 11.67 | 11.75 | 11.67 | 11.72 | 664320 |
2013-11-29 | 11.69 | 11.75 | 11.68 | 11.74 | 235298 |
2013-12-02 | 11.70 | 11.79 | 11.70 | 11.77 | 491257 |
2013-12-03 | 11.71 | 11.83 | 11.71 | 11.83 | 696665 |
2013-12-04 | 11.79 | 11.85 | 11.73 | 11.77 | 498353 |
2013-12-05 | 11.75 | 11.80 | 11.71 | 11.78 | 550821 |
2013-12-06 | 11.80 | 11.88 | 11.77 | 11.87 | 401004 |
2013-12-09 | 11.81 | 11.92 | 11.79 | 11.90 | 464912 |
2013-12-10 | 11.85 | 11.94 | 11.85 | 11.91 | 236223 |
2013-12-11 | 11.86 | 11.86 | 11.81 | 11.81 | 343175 |
2013-12-12 | 11.90 | 12.00 | 11.79 | 11.83 | 519800 |
2013-12-13 | 11.79 | 11.83 | 11.73 | 11.83 | 443883 |
2013-12-16 | 11.78 | 11.85 | 11.78 | 11.84 | 359147 |
2013-12-17 | 11.84 | 11.85 | 11.80 | 11.85 | 323396 |
2013-12-18 | 11.85 | 11.89 | 11.78 | 11.89 | 433961 |
2013-12-19 | 11.91 | 11.94 | 11.86 | 11.91 | 508141 |
2013-12-20 | 11.88 | 11.94 | 11.88 | 11.92 | 589398 |
2013-12-23 | 11.93 | 12.19 | 11.92 | 12.15 | 594458 |
2013-12-24 | 12.20 | 12.24 | 12.08 | 12.24 | 279379 |
2013-12-26 | 12.43 | 12.60 | 12.26 | 12.39 | 891682 |
2013-12-27 | 12.30 | 12.37 | 12.18 | 12.21 | 476178 |
2013-12-30 | 12.18 | 12.21 | 12.06 | 12.10 | 419142 |
2013-12-31 | 12.05 | 12.24 | 12.05 | 12.17 | 437550 |
2014-01-02 | 12.10 | 12.14 | 12.04 | 12.08 | 262325 |
2014-01-03 | 12.06 | 12.18 | 12.03 | 12.18 | 218336 |
2014-01-06 | 12.16 | 12.17 | 12.03 | 12.07 | 442351 |
2014-01-07 | 12.09 | 12.14 | 12.05 | 12.09 | 372657 |
2014-01-08 | 12.05 | 12.09 | 12.00 | 12.03 | 462852 |
2014-01-09 | 12.03 | 12.13 | 12.02 | 12.13 | 425256 |
2014-01-10 | 12.13 | 12.22 | 12.08 | 12.18 | 307384 |
2014-01-13 | 12.18 | 12.23 | 12.12 | 12.17 | 536942 |
2014-01-14 | 12.15 | 12.19 | 12.10 | 12.16 | 488415 |
2014-01-15 | 12.16 | 12.17 | 12.10 | 12.13 | 414359 |
2014-01-16 | 12.12 | 12.18 | 12.11 | 12.18 | 339298 |
2014-01-17 | 12.18 | 12.30 | 12.14 | 12.25 | 462340 |
2014-01-21 | 12.31 | 12.32 | 12.17 | 12.28 | 337986 |
2014-01-22 | 12.27 | 12.30 | 12.22 | 12.29 | 283152 |
2014-01-23 | 12.28 | 12.38 | 12.27 | 12.30 | 262393 |
2014-01-24 | 12.27 | 12.27 | 12.18 | 12.21 | 427957 |
2014-01-27 | 12.16 | 12.21 | 12.00 | 12.07 | 629547 |
2014-01-28 | 12.03 | 12.11 | 12.02 | 12.11 | 543073 |
2014-01-29 | 12.21 | 12.21 | 11.95 | 11.99 | 557993 |
2014-01-30 | 11.99 | 12.05 | 11.99 | 12.04 | 464935 |
2014-01-31 | 11.92 | 12.01 | 11.92 | 12.00 | 387532 |
2014-02-03 | 11.95 | 11.98 | 11.85 | 11.90 | 541833 |
2014-02-04 | 11.87 | 12.00 | 11.87 | 11.97 | 556600 |
2014-02-05 | 11.90 | 11.97 | 11.90 | 11.96 | 335967 |
2014-02-06 | 11.94 | 12.01 | 11.93 | 12.00 | 330881 |
2014-02-07 | 11.99 | 12.05 | 11.95 | 12.03 | 397078 |
2014-02-10 | 12.02 | 12.13 | 12.02 | 12.13 | 317162 |
2014-02-11 | 12.17 | 12.18 | 12.08 | 12.17 | 412972 |
2014-02-12 | 12.06 | 12.12 | 12.06 | 12.11 | 390409 |
2014-02-13 | 12.07 | 12.16 | 12.07 | 12.15 | 439831 |
2014-02-14 | 12.19 | 12.23 | 12.16 | 12.23 | 284064 |
2014-02-18 | 12.15 | 12.25 | 12.14 | 12.24 | 424398 |
2014-02-19 | 12.26 | 12.27 | 12.20 | 12.25 | 284008 |
2014-02-20 | 12.21 | 12.28 | 12.20 | 12.25 | 549824 |
2014-02-21 | 12.27 | 12.39 | 12.25 | 12.36 | 553972 |
2014-02-24 | 12.33 | 12.39 | 12.33 | 12.37 | 471756 |
2014-02-25 | 12.38 | 12.41 | 12.36 | 12.41 | 286843 |
2014-02-26 | 12.45 | 12.45 | 12.39 | 12.43 | 312721 |
2014-02-27 | 12.39 | 12.54 | 12.34 | 12.51 | 723025 |
2014-02-28 | 12.51 | 12.54 | 12.50 | 12.51 | 559311 |
2014-03-03 | 12.50 | 12.59 | 12.44 | 12.56 | 543988 |
2014-03-04 | 12.61 | 12.65 | 12.56 | 12.61 | 1032575 |
2014-03-05 | 12.58 | 12.59 | 12.50 | 12.51 | 572384 |
2014-03-06 | 12.52 | 12.54 | 12.45 | 12.51 | 518310 |
2014-03-07 | 12.48 | 12.49 | 12.38 | 12.45 | 468829 |
2014-03-10 | 12.40 | 12.50 | 12.40 | 12.47 | 416108 |
2014-03-11 | 12.47 | 12.54 | 12.45 | 12.48 | 473292 |
2014-03-12 | 12.40 | 12.43 | 12.37 | 12.41 | 258902 |
2014-03-13 | 12.41 | 12.42 | 12.28 | 12.30 | 522804 |
2014-03-14 | 12.33 | 12.38 | 12.27 | 12.27 | 291126 |
2014-03-17 | 12.29 | 12.34 | 12.19 | 12.20 | 568454 |
2014-03-18 | 12.24 | 12.31 | 12.24 | 12.30 | 375549 |
2014-03-19 | 12.35 | 12.35 | 12.23 | 12.26 | 722233 |
2014-03-20 | 12.26 | 12.32 | 12.24 | 12.29 | 227949 |
2014-03-21 | 12.31 | 12.33 | 12.22 | 12.26 | 466129 |
2014-03-24 | 12.29 | 12.29 | 12.22 | 12.25 | 222011 |
2014-03-25 | 12.26 | 12.30 | 12.23 | 12.30 | 165433 |
2014-03-26 | 12.30 | 12.32 | 12.27 | 12.30 | 229063 |
2014-03-27 | 12.30 | 12.31 | 12.24 | 12.29 | 327868 |
2014-03-28 | 12.28 | 12.28 | 12.25 | 12.26 | 190560 |
2014-03-31 | 12.28 | 12.31 | 12.24 | 12.26 | 271037 |
2014-04-01 | 12.25 | 12.29 | 12.25 | 12.26 | 398343 |
2014-04-02 | 12.26 | 12.28 | 12.25 | 12.25 | 544012 |
2014-04-03 | 12.23 | 12.29 | 12.23 | 12.27 | 473342 |
2014-04-04 | 12.27 | 12.31 | 12.26 | 12.27 | 359819 |
2014-04-07 | 12.27 | 12.30 | 12.23 | 12.26 | 416673 |
2014-04-08 | 12.25 | 12.28 | 12.22 | 12.28 | 339180 |
2014-04-09 | 12.29 | 12.30 | 12.25 | 12.27 | 417400 |
2014-04-10 | 12.29 | 12.32 | 12.26 | 12.30 | 319403 |
2014-04-11 | 12.14 | 12.24 | 12.14 | 12.16 | 291264 |
2014-04-14 | 12.19 | 12.20 | 12.15 | 12.16 | 444755 |
2014-04-15 | 12.17 | 12.18 | 12.12 | 12.14 | 568496 |
2014-04-16 | 12.15 | 12.19 | 12.15 | 12.18 | 248152 |
2014-04-17 | 12.18 | 12.19 | 12.12 | 12.14 | 430582 |
2014-04-21 | 12.14 | 12.16 | 12.11 | 12.14 | 392895 |
2014-04-22 | 12.14 | 12.21 | 12.13 | 12.19 | 304426 |
2014-04-23 | 12.22 | 12.24 | 12.19 | 12.21 | 330704 |
2014-04-24 | 12.21 | 12.23 | 12.17 | 12.20 | 340633 |
2014-04-25 | 12.21 | 12.22 | 12.17 | 12.20 | 330954 |
2014-04-28 | 12.22 | 12.22 | 12.18 | 12.18 | 421889 |
2014-04-29 | 12.19 | 12.23 | 12.17 | 12.21 | 305948 |
2014-04-30 | 12.21 | 12.23 | 12.20 | 12.22 | 273490 |
2014-05-01 | 12.21 | 12.24 | 12.17 | 12.21 | 541622 |
2014-05-02 | 12.21 | 12.23 | 12.18 | 12.19 | 300652 |
2014-05-05 | 12.19 | 12.22 | 12.18 | 12.20 | 329247 |
2014-05-06 | 12.20 | 12.20 | 12.17 | 12.19 | 324941 |
2014-05-07 | 12.20 | 12.24 | 12.18 | 12.23 | 565408 |
2014-05-08 | 12.23 | 12.26 | 12.21 | 12.23 | 595024 |
2014-05-09 | 12.22 | 12.25 | 12.21 | 12.25 | 412898 |
2014-05-12 | 12.25 | 12.30 | 12.23 | 12.30 | 466372 |
2014-05-13 | 12.25 | 12.25 | 12.21 | 12.23 | 348449 |
2014-05-14 | 12.23 | 12.28 | 12.22 | 12.23 | 463499 |
2014-05-15 | 12.23 | 12.23 | 12.12 | 12.15 | 519849 |
2014-05-16 | 12.18 | 12.18 | 12.13 | 12.13 | 330812 |
2014-05-19 | 12.17 | 12.18 | 12.12 | 12.15 | 491289 |
2014-05-20 | 12.14 | 12.15 | 12.11 | 12.13 | 238965 |
2014-05-21 | 12.16 | 12.18 | 12.14 | 12.15 | 529056 |
2014-05-22 | 12.17 | 12.20 | 12.16 | 12.16 | 455844 |
2014-05-23 | 12.16 | 12.18 | 12.15 | 12.17 | 373162 |
2014-05-27 | 12.18 | 12.18 | 12.13 | 12.14 | 373777 |
2014-05-28 | 12.15 | 12.23 | 12.14 | 12.20 | 342384 |
2014-05-29 | 12.24 | 12.26 | 12.22 | 12.26 | 260043 |
2014-05-30 | 12.27 | 12.29 | 12.25 | 12.29 | 334572 |
2014-06-02 | 12.29 | 12.29 | 12.24 | 12.26 | 326898 |
2014-06-03 | 12.23 | 12.26 | 12.20 | 12.26 | 529376 |
2014-06-04 | 12.27 | 12.28 | 12.21 | 12.24 | 610882 |
2014-06-05 | 12.24 | 12.25 | 12.19 | 12.21 | 362757 |
2014-06-06 | 12.22 | 12.26 | 12.21 | 12.23 | 400239 |
2014-06-09 | 12.22 | 12.25 | 12.22 | 12.24 | 351493 |
2014-06-10 | 12.24 | 12.26 | 12.22 | 12.26 | 292053 |
2014-06-11 | 12.23 | 12.31 | 12.23 | 12.29 | 300570 |
2014-06-12 | 12.24 | 12.25 | 12.18 | 12.23 | 260511 |
2014-06-13 | 12.23 | 12.25 | 12.19 | 12.22 | 329330 |
2014-06-16 | 12.23 | 12.24 | 12.20 | 12.22 | 272068 |
2014-06-17 | 12.21 | 12.23 | 12.19 | 12.22 | 174896 |
2014-06-18 | 12.23 | 12.25 | 12.19 | 12.25 | 738559 |
2014-06-19 | 12.24 | 12.26 | 12.21 | 12.24 | 525769 |
2014-06-20 | 12.24 | 12.24 | 12.22 | 12.23 | 183213 |
2014-06-23 | 12.24 | 12.26 | 12.23 | 12.23 | 257737 |
2014-06-24 | 12.25 | 12.27 | 12.24 | 12.27 | 359012 |
2014-06-25 | 12.26 | 12.27 | 12.24 | 12.26 | 387372 |
2014-06-26 | 12.26 | 12.27 | 12.25 | 12.26 | 180286 |
2014-06-27 | 12.25 | 12.27 | 12.22 | 12.26 | 330145 |
2014-06-30 | 12.25 | 12.30 | 12.25 | 12.29 | 398373 |
2014-07-01 | 12.27 | 12.29 | 12.21 | 12.22 | 513634 |
2014-07-02 | 12.23 | 12.24 | 12.20 | 12.23 | 654667 |
2014-07-03 | 12.23 | 12.23 | 12.17 | 12.18 | 353233 |
2014-07-07 | 12.20 | 12.24 | 12.20 | 12.24 | 370187 |
2014-07-08 | 12.25 | 12.27 | 12.19 | 12.21 | 355174 |
2014-07-09 | 12.21 | 12.25 | 12.18 | 12.19 | 434776 |
2014-07-10 | 12.18 | 12.20 | 12.16 | 12.18 | 321564 |
2014-07-11 | 12.15 | 12.17 | 12.11 | 12.16 | 453766 |
2014-07-14 | 12.20 | 12.24 | 12.16 | 12.22 | 732531 |
2014-07-15 | 12.22 | 12.25 | 12.20 | 12.23 | 343515 |
2014-07-16 | 12.21 | 12.23 | 12.13 | 12.15 | 612630 |
2014-07-17 | 12.10 | 12.14 | 12.08 | 12.12 | 497799 |
2014-07-18 | 12.10 | 12.15 | 12.08 | 12.14 | 417312 |
2014-07-21 | 12.14 | 12.14 | 12.11 | 12.13 | 302252 |
2014-07-22 | 12.13 | 12.17 | 12.12 | 12.15 | 357073 |
2014-07-23 | 12.20 | 12.21 | 12.17 | 12.20 | 303924 |
2014-07-24 | 12.20 | 12.25 | 12.20 | 12.22 | 304162 |
2014-07-25 | 12.22 | 12.26 | 12.22 | 12.25 | 194424 |
2014-07-28 | 12.25 | 12.28 | 12.24 | 12.26 | 291997 |
2014-07-29 | 12.27 | 12.28 | 12.25 | 12.27 | 279558 |
2014-07-30 | 12.25 | 12.26 | 12.14 | 12.15 | 271862 |
2014-07-31 | 12.11 | 12.11 | 11.84 | 11.92 | 782184 |
2014-08-01 | 11.85 | 11.85 | 11.67 | 11.75 | 852207 |
2014-08-04 | 11.74 | 11.86 | 11.70 | 11.83 | 523900 |
2014-08-05 | 11.80 | 11.85 | 11.67 | 11.77 | 453394 |
2014-08-06 | 11.70 | 11.84 | 11.68 | 11.82 | 321752 |
2014-08-07 | 11.82 | 11.92 | 11.78 | 11.87 | 335242 |
2014-08-08 | 11.86 | 11.95 | 11.81 | 11.91 | 429680 |
2014-08-11 | 11.93 | 12.12 | 11.93 | 12.11 | 711100 |
2014-08-12 | 12.07 | 12.12 | 11.99 | 12.09 | 318107 |
2014-08-13 | 12.01 | 12.02 | 11.99 | 12.00 | 359337 |
2014-08-14 | 12.01 | 12.07 | 12.00 | 12.01 | 291426 |
2014-08-15 | 12.02 | 12.05 | 12.01 | 12.04 | 545482 |
2014-08-18 | 12.08 | 12.13 | 12.05 | 12.09 | 419318 |
2014-08-19 | 12.12 | 12.22 | 12.09 | 12.19 | 543107 |
2014-08-20 | 12.19 | 12.19 | 12.14 | 12.14 | 311708 |
2014-08-21 | 12.17 | 12.20 | 12.06 | 12.08 | 471226 |
2014-08-22 | 12.08 | 12.09 | 12.01 | 12.05 | 355660 |
2014-08-25 | 12.06 | 12.10 | 11.97 | 11.97 | 675819 |
2014-08-26 | 12.01 | 12.07 | 12.00 | 12.07 | 354900 |
2014-08-27 | 12.07 | 12.07 | 12.04 | 12.07 | 280826 |
2014-08-28 | 12.02 | 12.08 | 11.98 | 12.08 | 248530 |
2014-08-29 | 12.05 | 12.07 | 12.03 | 12.07 | 293030 |
2014-09-02 | 12.07 | 12.10 | 12.06 | 12.10 | 267069 |
2014-09-03 | 12.10 | 12.10 | 12.05 | 12.07 | 294770 |
2014-09-04 | 12.05 | 12.09 | 12.03 | 12.03 | 244386 |
2014-09-05 | 12.01 | 12.05 | 12.00 | 12.05 | 316044 |
2014-09-08 | 12.03 | 12.05 | 11.99 | 11.99 | 301108 |
2014-09-09 | 12.00 | 12.00 | 11.97 | 11.97 | 213624 |
2014-09-10 | 12.00 | 12.00 | 11.93 | 11.94 | 506367 |
2014-09-11 | 11.88 | 11.89 | 11.85 | 11.87 | 362064 |
2014-09-12 | 11.85 | 11.87 | 11.82 | 11.84 | 315669 |
2014-09-15 | 11.84 | 11.84 | 11.76 | 11.77 | 326312 |
2014-09-16 | 11.76 | 11.81 | 11.73 | 11.75 | 484250 |
2014-09-17 | 11.77 | 11.80 | 11.72 | 11.77 | 466889 |
2014-09-18 | 11.77 | 11.87 | 11.76 | 11.87 | 533081 |
2014-09-19 | 11.87 | 11.96 | 11.82 | 11.96 | 416376 |
2014-09-22 | 11.96 | 11.97 | 11.87 | 11.92 | 558155 |
2014-09-23 | 11.91 | 11.97 | 11.87 | 11.93 | 468869 |
2014-09-24 | 11.93 | 11.94 | 11.84 | 11.86 | 473654 |
2014-09-25 | 11.87 | 11.89 | 11.73 | 11.75 | 470851 |
2014-09-26 | 11.71 | 11.78 | 11.60 | 11.73 | 730681 |
2014-09-29 | 11.63 | 11.72 | 11.61 | 11.70 | 444741 |
2014-09-30 | 11.74 | 11.84 | 11.72 | 11.83 | 517100 |
2014-10-01 | 11.83 | 11.88 | 11.78 | 11.84 | 726840 |
2014-10-02 | 11.79 | 11.81 | 11.74 | 11.75 | 632602 |
2014-10-03 | 11.75 | 11.86 | 11.75 | 11.81 | 257999 |
2014-10-06 | 11.83 | 11.98 | 11.83 | 11.89 | 515800 |
2014-10-07 | 11.83 | 11.93 | 11.83 | 11.88 | 200752 |
2014-10-08 | 11.75 | 11.96 | 11.73 | 11.96 | 534463 |
2014-10-09 | 11.93 | 11.93 | 11.80 | 11.85 | 451045 |
2014-10-10 | 11.78 | 11.79 | 11.66 | 11.66 | 250678 |
2014-10-13 | 11.66 | 11.71 | 11.52 | 11.59 | 316761 |
2014-10-14 | 11.59 | 11.59 | 11.52 | 11.52 | 529584 |
2014-10-15 | 11.47 | 11.48 | 11.30 | 11.47 | 725415 |
2014-10-16 | 11.37 | 11.61 | 11.36 | 11.47 | 550995 |
2014-10-17 | 11.58 | 11.77 | 11.58 | 11.71 | 685671 |
2014-10-20 | 11.72 | 11.75 | 11.67 | 11.70 | 312809 |
2014-10-21 | 11.71 | 11.87 | 11.71 | 11.80 | 430358 |
2014-10-22 | 11.81 | 11.88 | 11.79 | 11.80 | 412600 |
2014-10-23 | 11.87 | 11.90 | 11.82 | 11.82 | 328532 |
2014-10-24 | 11.81 | 11.89 | 11.81 | 11.88 | 246040 |
2014-10-27 | 11.84 | 11.86 | 11.80 | 11.84 | 268065 |
2014-10-28 | 11.84 | 11.90 | 11.84 | 11.89 | 290248 |
2014-10-29 | 11.86 | 11.90 | 11.80 | 11.80 | 340473 |
2014-10-30 | 11.80 | 11.92 | 11.80 | 11.81 | 290073 |
2014-10-31 | 11.88 | 11.89 | 11.80 | 11.85 | 327932 |
2014-11-03 | 11.84 | 11.87 | 11.83 | 11.87 | 236748 |
2014-11-04 | 11.86 | 11.93 | 11.82 | 11.89 | 284309 |
2014-11-05 | 11.89 | 11.91 | 11.87 | 11.89 | 184621 |
2014-11-06 | 11.90 | 11.93 | 11.80 | 11.80 | 286385 |
2014-11-07 | 11.81 | 11.92 | 11.80 | 11.87 | 275404 |
2014-11-10 | 11.88 | 11.89 | 11.82 | 11.85 | 119606 |
2014-11-11 | 11.82 | 11.83 | 11.79 | 11.82 | 194490 |
2014-11-12 | 11.72 | 11.80 | 11.71 | 11.79 | 273601 |
2014-11-13 | 11.79 | 11.84 | 11.79 | 11.80 | 81541 |
2014-11-14 | 11.77 | 11.85 | 11.73 | 11.75 | 362654 |
2014-11-17 | 11.76 | 11.76 | 11.61 | 11.64 | 420110 |
2014-11-18 | 11.66 | 11.70 | 11.59 | 11.63 | 351123 |
2014-11-19 | 11.62 | 11.68 | 11.58 | 11.62 | 356170 |
2014-11-20 | 11.60 | 11.62 | 11.57 | 11.59 | 362936 |
2014-11-21 | 11.62 | 11.68 | 11.60 | 11.61 | 344146 |
2014-11-24 | 11.62 | 11.66 | 11.62 | 11.63 | 304642 |
2014-11-25 | 11.60 | 11.63 | 11.60 | 11.62 | 393664 |
2014-11-26 | 11.62 | 11.66 | 11.62 | 11.64 | 289346 |
2014-11-28 | 11.67 | 11.67 | 11.58 | 11.61 | 345772 |
2014-12-01 | 11.57 | 11.59 | 11.54 | 11.55 | 790927 |
2014-12-02 | 11.53 | 11.75 | 11.50 | 11.50 | 2064993 |
2014-12-03 | 11.53 | 11.62 | 11.49 | 11.61 | 362288 |
2014-12-04 | 11.59 | 11.61 | 11.53 | 11.54 | 264972 |
2014-12-05 | 11.53 | 11.56 | 11.46 | 11.50 | 583829 |
2014-12-08 | 11.46 | 11.52 | 11.37 | 11.41 | 811556 |
2014-12-09 | 11.35 | 11.35 | 11.27 | 11.32 | 365597 |
2014-12-10 | 11.23 | 11.29 | 11.04 | 11.05 | 1068272 |
2014-12-11 | 11.05 | 11.12 | 11.01 | 11.04 | 875956 |
2014-12-12 | 10.97 | 10.97 | 10.86 | 10.90 | 1016658 |
2014-12-15 | 10.90 | 10.91 | 10.83 | 10.83 | 866416 |
2014-12-16 | 10.77 | 10.83 | 10.62 | 10.78 | 984832 |
2014-12-17 | 10.75 | 11.05 | 10.72 | 11.05 | 724702 |
2014-12-18 | 11.13 | 11.27 | 11.09 | 11.14 | 686240 |
2014-12-19 | 11.21 | 11.25 | 11.15 | 11.23 | 409304 |
2014-12-22 | 11.19 | 11.20 | 11.08 | 11.12 | 612571 |
2014-12-23 | 11.16 | 11.23 | 11.14 | 11.17 | 425587 |
2014-12-24 | 11.17 | 11.31 | 11.16 | 11.26 | 308717 |
2014-12-26 | 11.26 | 11.40 | 11.26 | 11.39 | 500817 |
2014-12-29 | 11.17 | 11.28 | 11.10 | 11.25 | 944139 |
2014-12-30 | 11.21 | 11.26 | 11.14 | 11.24 | 1121277 |
2014-12-31 | 11.21 | 11.41 | 11.19 | 11.40 | 1587343 |
2015-01-02 | 11.36 | 11.38 | 11.26 | 11.32 | 467513 |
2015-01-05 | 11.23 | 11.28 | 10.90 | 11.10 | 1005118 |
2015-01-06 | 11.13 | 11.16 | 11.04 | 11.11 | 364403 |
2015-01-07 | 11.20 | 11.20 | 11.08 | 11.17 | 535982 |
2015-01-08 | 11.22 | 11.31 | 11.20 | 11.30 | 381139 |
2015-01-09 | 11.35 | 11.35 | 11.22 | 11.31 | 374889 |
2015-01-12 | 11.26 | 11.35 | 11.25 | 11.31 | 450658 |
2015-01-13 | 11.31 | 11.36 | 11.26 | 11.28 | 399561 |
2015-01-14 | 11.06 | 11.26 | 11.05 | 11.21 | 615321 |
2015-01-15 | 11.23 | 11.23 | 11.16 | 11.18 | 203844 |
2015-01-16 | 11.15 | 11.30 | 11.14 | 11.30 | 190063 |
2015-01-20 | 11.31 | 11.32 | 11.17 | 11.24 | 206410 |
2015-01-21 | 11.24 | 11.26 | 11.18 | 11.21 | 231754 |
2015-01-22 | 11.26 | 11.27 | 11.21 | 11.22 | 375073 |
2015-01-23 | 11.21 | 11.29 | 11.20 | 11.29 | 225934 |
2015-01-26 | 11.26 | 11.28 | 11.24 | 11.27 | 231709 |
2015-01-27 | 11.22 | 11.30 | 11.22 | 11.28 | 237038 |
2015-01-28 | 11.28 | 11.29 | 11.17 | 11.21 | 353693 |
2015-01-29 | 11.25 | 11.30 | 11.19 | 11.28 | 275346 |
2015-01-30 | 11.23 | 11.25 | 11.17 | 11.25 | 253028 |
2015-02-02 | 11.26 | 11.27 | 11.20 | 11.27 | 363571 |
2015-02-03 | 11.27 | 11.40 | 11.26 | 11.40 | 278574 |
2015-02-04 | 11.33 | 11.42 | 11.31 | 11.40 | 217072 |
2015-02-05 | 11.40 | 11.50 | 11.38 | 11.47 | 350578 |
2015-02-06 | 11.45 | 11.48 | 11.41 | 11.43 | 185192 |
2015-02-09 | 11.44 | 11.47 | 11.42 | 11.47 | 236205 |
2015-02-10 | 11.45 | 11.50 | 11.44 | 11.48 | 242403 |
2015-02-11 | 11.38 | 11.41 | 11.32 | 11.38 | 281241 |
2015-02-12 | 11.38 | 11.40 | 11.37 | 11.37 | 249038 |
2015-02-13 | 11.39 | 11.41 | 11.37 | 11.41 | 180291 |
2015-02-17 | 11.38 | 11.41 | 11.30 | 11.33 | 339236 |
2015-02-18 | 11.33 | 11.38 | 11.30 | 11.38 | 315879 |
2015-02-19 | 11.36 | 11.40 | 11.30 | 11.31 | 246577 |
2015-02-20 | 11.30 | 11.40 | 11.30 | 11.40 | 192665 |
2015-02-23 | 11.39 | 11.41 | 11.37 | 11.40 | 190720 |
2015-02-24 | 11.40 | 11.48 | 11.39 | 11.47 | 240574 |
2015-02-25 | 11.45 | 11.50 | 11.45 | 11.50 | 245287 |
2015-02-26 | 11.46 | 11.50 | 11.46 | 11.50 | 318877 |
2015-02-27 | 11.50 | 11.54 | 11.47 | 11.52 | 235792 |
2015-03-02 | 11.52 | 11.53 | 11.48 | 11.53 | 270261 |
2015-03-03 | 11.48 | 11.50 | 11.42 | 11.50 | 424602 |
2015-03-04 | 11.49 | 11.50 | 11.46 | 11.48 | 170314 |
2015-03-05 | 11.47 | 11.50 | 11.46 | 11.49 | 277018 |
2015-03-06 | 11.44 | 11.46 | 11.39 | 11.42 | 292846 |
2015-03-09 | 11.42 | 11.44 | 11.38 | 11.42 | 212991 |
2015-03-10 | 11.36 | 11.38 | 11.31 | 11.25 | 183652 |
2015-03-11 | 11.25 | 11.28 | 11.20 | 11.22 | 352430 |
2015-03-12 | 11.22 | 11.26 | 11.16 | 11.17 | 652488 |
2015-03-13 | 11.18 | 11.18 | 11.15 | 11.16 | 195754 |
2015-03-16 | 11.16 | 11.20 | 11.13 | 11.20 | 251884 |
2015-03-17 | 11.19 | 11.19 | 11.13 | 11.13 | 271225 |
2015-03-18 | 11.13 | 11.21 | 11.09 | 11.18 | 454816 |
2015-03-19 | 11.15 | 11.16 | 11.02 | 11.06 | 534238 |
2015-03-20 | 11.07 | 11.25 | 11.06 | 11.22 | 377071 |
2015-03-23 | 11.23 | 11.23 | 11.13 | 11.14 | 355869 |
2015-03-24 | 11.14 | 11.26 | 11.14 | 11.22 | 691721 |
2015-03-25 | 11.22 | 11.26 | 11.16 | 11.18 | 559023 |
2015-03-26 | 11.18 | 11.23 | 11.17 | 11.22 | 431020 |
2015-03-27 | 11.19 | 11.23 | 11.19 | 11.19 | 327429 |
2015-03-30 | 11.19 | 11.23 | 11.18 | 11.18 | 386179 |
2015-03-31 | 11.18 | 11.20 | 11.15 | 11.16 | 563366 |
2015-04-01 | 11.16 | 11.22 | 11.15 | 11.20 | 288939 |
2015-04-02 | 11.20 | 11.28 | 11.18 | 11.23 | 420026 |
2015-04-06 | 11.22 | 11.31 | 11.22 | 11.31 | 266964 |
2015-04-07 | 11.32 | 11.35 | 11.28 | 11.34 | 271378 |
2015-04-08 | 11.33 | 11.38 | 11.30 | 11.33 | 247811 |
2015-04-09 | 11.32 | 11.41 | 11.32 | 11.40 | 293038 |
2015-04-10 | 11.39 | 11.41 | 11.37 | 11.41 | 220093 |
2015-04-13 | 11.34 | 11.35 | 11.29 | 11.30 | 89404 |
2015-04-14 | 11.30 | 11.32 | 11.26 | 11.30 | 283066 |
2015-04-15 | 11.29 | 11.36 | 11.29 | 11.32 | 241973 |
2015-04-16 | 11.31 | 11.36 | 11.30 | 11.35 | 183146 |
2015-04-17 | 11.33 | 11.34 | 11.28 | 11.32 | 313485 |
2015-04-20 | 11.34 | 11.36 | 11.32 | 11.33 | 219962 |
2015-04-21 | 11.38 | 11.40 | 11.34 | 11.40 | 533921 |
2015-04-22 | 11.41 | 11.43 | 11.37 | 11.39 | 368941 |
2015-04-23 | 11.42 | 11.45 | 11.40 | 11.41 | 334599 |
2015-04-24 | 11.40 | 11.44 | 11.39 | 11.44 | 214910 |
2015-04-27 | 11.44 | 11.45 | 11.38 | 11.38 | 314675 |
2015-04-28 | 11.38 | 11.42 | 11.38 | 11.42 | 208141 |
2015-04-29 | 11.40 | 11.42 | 11.38 | 11.39 | 465537 |
2015-04-30 | 11.40 | 11.40 | 11.32 | 11.39 | 289386 |
2015-05-01 | 11.38 | 11.41 | 11.31 | 11.40 | 237960 |
2015-05-04 | 11.40 | 11.40 | 11.33 | 11.33 | 254686 |
2015-05-05 | 11.33 | 11.37 | 11.30 | 11.37 | 297247 |
2015-05-06 | 11.35 | 11.37 | 11.32 | 11.33 | 258032 |
2015-05-07 | 11.32 | 11.37 | 11.28 | 11.30 | 407161 |
2015-05-08 | 11.32 | 11.38 | 11.28 | 11.35 | 376843 |
2015-05-11 | 11.33 | 11.35 | 11.28 | 11.32 | 231443 |
2015-05-12 | 11.25 | 11.30 | 11.22 | 11.27 | 516570 |
2015-05-13 | 11.24 | 11.27 | 11.20 | 11.27 | 279664 |
2015-05-14 | 11.11 | 11.30 | 11.11 | 11.29 | 183659 |
2015-05-15 | 11.27 | 11.37 | 11.25 | 11.35 | 566532 |
2015-05-18 | 11.37 | 11.39 | 11.29 | 11.32 | 352120 |
2015-05-19 | 11.30 | 11.38 | 11.30 | 11.38 | 259232 |
2015-05-20 | 11.37 | 11.38 | 11.29 | 11.31 | 215941 |
2015-05-21 | 11.35 | 11.37 | 11.27 | 11.28 | 312809 |
2015-05-22 | 11.27 | 11.27 | 11.22 | 11.23 | 230105 |
2015-05-26 | 11.20 | 11.22 | 11.16 | 11.20 | 487797 |
2015-05-27 | 11.21 | 11.25 | 11.19 | 11.25 | 370665 |
2015-05-28 | 11.22 | 11.25 | 11.18 | 11.19 | 240793 |
2015-05-29 | 11.22 | 11.22 | 11.19 | 11.20 | 298178 |
2015-06-01 | 11.22 | 11.26 | 11.21 | 11.24 | 275618 |
2015-06-02 | 11.21 | 11.30 | 11.21 | 11.30 | 232811 |
2015-06-03 | 11.30 | 11.34 | 11.20 | 11.25 | 578348 |
2015-06-04 | 11.21 | 11.27 | 11.20 | 11.25 | 284614 |
2015-06-05 | 11.24 | 11.24 | 11.12 | 11.13 | 544415 |
2015-06-08 | 11.12 | 11.16 | 11.12 | 11.15 | 180193 |
2015-06-09 | 11.12 | 11.13 | 11.05 | 11.09 | 243303 |
2015-06-10 | 11.05 | 11.10 | 11.04 | 11.08 | 366350 |
2015-06-11 | 11.01 | 11.05 | 10.99 | 11.04 | 270266 |
2015-06-12 | 11.01 | 11.01 | 10.94 | 10.96 | 224004 |
2015-06-15 | 10.86 | 10.93 | 10.85 | 10.86 | 544471 |
2015-06-16 | 10.86 | 10.95 | 10.85 | 10.95 | 266835 |
2015-06-17 | 10.87 | 10.95 | 10.87 | 10.91 | 413987 |
2015-06-18 | 10.89 | 10.95 | 10.88 | 10.94 | 292506 |
2015-06-19 | 10.91 | 11.00 | 10.90 | 10.99 | 250257 |
2015-06-22 | 10.98 | 10.98 | 10.91 | 10.93 | 233957 |
2015-06-23 | 10.93 | 11.04 | 10.91 | 11.02 | 222197 |
2015-06-24 | 11.00 | 11.02 | 10.89 | 10.96 | 322660 |
2015-06-25 | 10.97 | 10.97 | 10.85 | 10.87 | 531053 |
2015-06-26 | 10.84 | 10.87 | 10.75 | 10.76 | 612069 |
2015-06-29 | 10.65 | 10.70 | 10.56 | 10.67 | 542398 |
2015-06-30 | 10.76 | 10.80 | 10.69 | 10.79 | 505564 |
2015-07-01 | 10.80 | 10.83 | 10.75 | 10.80 | 222642 |
2015-07-02 | 10.80 | 10.84 | 10.80 | 10.84 | 161919 |
2015-07-06 | 10.79 | 10.87 | 10.77 | 10.86 | 342072 |
2015-07-07 | 10.85 | 10.85 | 10.72 | 10.80 | 309384 |
2015-07-08 | 10.69 | 10.74 | 10.60 | 10.72 | 282052 |
2015-07-09 | 10.73 | 10.77 | 10.72 | 10.73 | 299823 |
2015-07-10 | 10.73 | 10.80 | 10.73 | 10.79 | 295632 |
2015-07-13 | 10.72 | 10.75 | 10.68 | 10.70 | 448138 |
2015-07-14 | 10.68 | 10.71 | 10.67 | 10.68 | 315863 |
2015-07-15 | 10.69 | 10.78 | 10.68 | 10.75 | 410877 |
2015-07-16 | 10.75 | 10.87 | 10.74 | 10.87 | 471180 |
2015-07-17 | 10.82 | 10.85 | 10.79 | 10.82 | 157442 |
2015-07-20 | 10.82 | 10.82 | 10.66 | 10.67 | 381470 |
2015-07-21 | 10.62 | 10.70 | 10.59 | 10.62 | 314371 |
2015-07-22 | 10.59 | 10.60 | 10.50 | 10.54 | 600995 |
2015-07-23 | 10.56 | 10.57 | 10.49 | 10.54 | 419717 |
2015-07-24 | 10.53 | 10.53 | 10.38 | 10.39 | 337663 |
2015-07-27 | 10.34 | 10.35 | 10.24 | 10.30 | 322266 |
2015-07-28 | 10.30 | 10.40 | 10.26 | 10.32 | 436673 |
2015-07-29 | 10.30 | 10.42 | 10.30 | 10.39 | 389228 |
2015-07-30 | 10.36 | 10.48 | 10.36 | 10.47 | 374779 |
2015-07-31 | 10.50 | 10.61 | 10.49 | 10.58 | 556122 |
2015-08-03 | 10.55 | 10.62 | 10.52 | 10.60 | 195648 |
2015-08-04 | 10.55 | 10.60 | 10.53 | 10.57 | 288655 |
2015-08-05 | 10.57 | 10.63 | 10.52 | 10.52 | 393672 |
2015-08-06 | 10.50 | 10.51 | 10.40 | 10.43 | 423744 |
2015-08-07 | 10.38 | 10.47 | 10.37 | 10.37 | 323919 |
2015-08-10 | 10.37 | 10.43 | 10.36 | 10.41 | 298996 |
2015-08-11 | 10.34 | 10.35 | 10.30 | 10.30 | 372038 |
2015-08-12 | 10.17 | 10.24 | 10.16 | 10.24 | 381036 |
2015-08-13 | 10.19 | 10.22 | 10.15 | 10.19 | 224641 |
2015-08-14 | 10.20 | 10.25 | 10.19 | 10.22 | 223106 |
2015-08-17 | 10.18 | 10.19 | 10.07 | 10.15 | 542099 |
2015-08-18 | 10.09 | 10.14 | 10.07 | 10.12 | 352664 |
2015-08-19 | 10.08 | 10.12 | 10.05 | 10.11 | 302743 |
2015-08-20 | 10.05 | 10.07 | 10.01 | 10.03 | 287475 |
2015-08-21 | 10.01 | 10.05 | 9.96 | 10.00 | 406107 |
2015-08-24 | 9.66 | 9.88 | 9.16 | 9.67 | 979142 |
2015-08-25 | 9.75 | 9.84 | 9.75 | 9.81 | 915687 |
2015-08-26 | 9.87 | 10.00 | 9.87 | 9.99 | 829672 |
2015-08-27 | 10.04 | 10.11 | 9.98 | 10.00 | 448716 |
2015-08-28 | 10.01 | 10.13 | 9.99 | 10.08 | 630984 |
2015-08-31 | 10.07 | 10.09 | 9.96 | 9.97 | 593408 |
2015-09-01 | 9.89 | 10.01 | 9.89 | 10.00 | 352442 |
2015-09-02 | 10.03 | 10.06 | 9.99 | 10.01 | 311614 |
2015-09-03 | 10.02 | 10.14 | 10.01 | 10.08 | 467504 |
2015-09-04 | 10.04 | 10.10 | 10.03 | 10.05 | 201823 |
2015-09-08 | 10.08 | 10.20 | 10.08 | 10.19 | 286745 |
2015-09-09 | 10.18 | 10.19 | 10.10 | 10.11 | 194211 |
2015-09-10 | 10.09 | 10.21 | 10.09 | 10.18 | 193740 |
2015-09-11 | 10.11 | 10.17 | 10.09 | 10.15 | 216381 |
2015-09-14 | 10.15 | 10.16 | 10.10 | 10.10 | 221812 |
2015-09-15 | 10.12 | 10.17 | 10.12 | 10.16 | 242324 |
2015-09-16 | 10.14 | 10.19 | 10.11 | 10.14 | 286064 |
2015-09-17 | 10.10 | 10.28 | 10.09 | 10.22 | 424617 |
2015-09-18 | 10.14 | 10.29 | 10.14 | 10.26 | 387852 |
2015-09-21 | 10.24 | 10.30 | 10.19 | 10.25 | 222586 |
2015-09-22 | 10.16 | 10.26 | 10.15 | 10.24 | 526457 |
2015-09-23 | 10.24 | 10.24 | 10.11 | 10.12 | 312185 |
2015-09-24 | 10.10 | 10.16 | 10.06 | 10.14 | 359000 |
2015-09-25 | 10.13 | 10.18 | 10.09 | 10.13 | 262556 |
2015-09-28 | 10.13 | 10.13 | 9.91 | 9.95 | 406203 |
2015-09-29 | 9.97 | 10.04 | 9.80 | 9.80 | 842478 |
2015-09-30 | 9.82 | 9.89 | 9.72 | 9.87 | 1053908 |
2015-10-01 | 9.82 | 9.88 | 9.75 | 9.76 | 791762 |
2015-10-02 | 9.67 | 9.79 | 9.61 | 9.78 | 771928 |
2015-10-05 | 9.87 | 10.01 | 9.87 | 10.00 | 839930 |
2015-10-06 | 9.98 | 10.06 | 9.98 | 10.05 | 476194 |
2015-10-07 | 10.07 | 10.21 | 10.06 | 10.21 | 312012 |
2015-10-08 | 10.16 | 10.34 | 10.12 | 10.23 | 705342 |
2015-10-09 | 10.24 | 10.34 | 10.24 | 10.27 | 701932 |
2015-10-12 | 10.28 | 10.34 | 10.25 | 10.34 | 212076 |
2015-10-13 | 10.27 | 10.28 | 10.23 | 10.26 | 521883 |
2015-10-14 | 10.22 | 10.25 | 10.21 | 10.24 | 256882 |
2015-10-15 | 10.22 | 10.26 | 10.21 | 10.23 | 307161 |
2015-10-16 | 10.22 | 10.29 | 10.21 | 10.29 | 300688 |
2015-10-19 | 10.26 | 10.32 | 10.26 | 10.28 | 180116 |
2015-10-20 | 10.27 | 10.32 | 10.26 | 10.29 | 271662 |
2015-10-21 | 10.29 | 10.33 | 10.28 | 10.29 | 316905 |
2015-10-22 | 10.31 | 10.36 | 10.30 | 10.32 | 282627 |
2015-10-23 | 10.34 | 10.43 | 10.31 | 10.37 | 460847 |
2015-10-26 | 10.35 | 10.37 | 10.32 | 10.33 | 211358 |
2015-10-27 | 10.33 | 10.34 | 10.27 | 10.29 | 441851 |
2015-10-28 | 10.28 | 10.41 | 10.28 | 10.34 | 313537 |
2015-10-29 | 10.32 | 10.38 | 10.30 | 10.36 | 234894 |
2015-10-30 | 10.39 | 10.41 | 10.34 | 10.39 | 355123 |
2015-11-02 | 10.39 | 10.45 | 10.38 | 10.45 | 391035 |
2015-11-03 | 10.41 | 10.43 | 10.36 | 10.41 | 638141 |
2015-11-04 | 10.41 | 10.44 | 10.35 | 10.37 | 410142 |
2015-11-05 | 10.35 | 10.39 | 10.28 | 10.35 | 370665 |
2015-11-06 | 10.31 | 10.35 | 10.24 | 10.32 | 550517 |
2015-11-09 | 10.30 | 10.32 | 10.26 | 10.29 | 542784 |
2015-11-10 | 10.26 | 10.31 | 10.21 | 10.29 | 464810 |
2015-11-11 | 10.27 | 10.28 | 10.23 | 10.25 | 446917 |
2015-11-12 | 10.14 | 10.14 | 10.07 | 10.08 | 473594 |
2015-11-13 | 10.06 | 10.07 | 9.99 | 10.00 | 578783 |
2015-11-16 | 9.97 | 10.04 | 9.95 | 9.99 | 492390 |
2015-11-17 | 10.00 | 10.05 | 9.98 | 9.99 | 463323 |
2015-11-18 | 9.99 | 10.07 | 9.96 | 10.05 | 391662 |
2015-11-19 | 10.02 | 10.03 | 9.98 | 9.98 | 266113 |
2015-11-20 | 9.98 | 10.00 | 9.93 | 9.93 | 606428 |
2015-11-23 | 9.97 | 9.99 | 9.93 | 9.97 | 634329 |
2015-11-24 | 9.89 | 10.00 | 9.88 | 9.96 | 442695 |
2015-11-25 | 9.95 | 10.00 | 9.92 | 9.98 | 354522 |
2015-11-27 | 9.96 | 9.99 | 9.92 | 9.93 | 300464 |
2015-11-30 | 9.99 | 10.00 | 9.93 | 9.96 | 469485 |
2015-12-01 | 9.97 | 10.08 | 9.97 | 10.06 | 543292 |
2015-12-02 | 10.01 | 10.13 | 10.01 | 10.03 | 513388 |
2015-12-03 | 10.04 | 10.09 | 10.03 | 10.07 | 607319 |
2015-12-04 | 10.04 | 10.09 | 10.03 | 10.07 | 337698 |
2015-12-07 | 10.03 | 10.05 | 9.91 | 9.93 | 1067143 |
2015-12-08 | 9.89 | 9.94 | 9.83 | 9.85 | 800765 |
2015-12-09 | 9.74 | 9.92 | 9.74 | 9.90 | 645309 |
2015-12-10 | 9.84 | 9.84 | 9.80 | 9.81 | 451984 |
2015-12-11 | 9.74 | 9.77 | 9.47 | 9.49 | 1602865 |
2015-12-14 | 9.42 | 9.48 | 9.26 | 9.42 | 1750417 |
2015-12-15 | 9.45 | 9.70 | 9.44 | 9.57 | 1472719 |
2015-12-16 | 9.63 | 9.80 | 9.60 | 9.78 | 1103300 |
2015-12-17 | 9.80 | 9.85 | 9.70 | 9.80 | 1305827 |
2015-12-18 | 9.80 | 9.87 | 9.74 | 9.85 | 1014220 |
2015-12-21 | 9.85 | 9.87 | 9.70 | 9.73 | 987848 |
2015-12-22 | 9.71 | 9.77 | 9.70 | 9.75 | 1147506 |
2015-12-23 | 9.77 | 9.91 | 9.77 | 9.91 | 1192044 |
2015-12-24 | 9.90 | 10.04 | 9.89 | 10.02 | 846565 |
2015-12-28 | 9.95 | 10.04 | 9.95 | 9.96 | 1052164 |
2015-12-29 | 9.75 | 9.96 | 9.74 | 9.90 | 2159279 |
2015-12-30 | 9.85 | 9.95 | 9.81 | 9.81 | 824559 |
2015-12-31 | 9.77 | 9.85 | 9.75 | 9.78 | 723772 |
2016-01-04 | 9.71 | 9.80 | 9.67 | 9.73 | 1273922 |
2016-01-05 | 9.77 | 9.88 | 9.76 | 9.80 | 1179340 |
2016-01-06 | 9.73 | 9.91 | 9.73 | 9.82 | 1362026 |
2016-01-07 | 9.77 | 9.83 | 9.74 | 9.82 | 1392507 |
2016-01-08 | 9.89 | 9.92 | 9.79 | 9.82 | 843221 |
2016-01-11 | 9.83 | 9.87 | 9.76 | 9.80 | 738435 |
2016-01-12 | 9.81 | 9.85 | 9.71 | 9.81 | 644141 |
2016-01-13 | 9.79 | 9.79 | 9.62 | 9.66 | 836184 |
2016-01-14 | 9.66 | 9.69 | 9.52 | 9.62 | 954814 |
2016-01-15 | 9.55 | 9.55 | 9.38 | 9.47 | 1293592 |
2016-01-19 | 9.50 | 9.52 | 9.31 | 9.34 | 1161516 |
2016-01-20 | 9.29 | 9.29 | 9.13 | 9.20 | 2262552 |
2016-01-21 | 9.19 | 9.26 | 9.13 | 9.21 | 822273 |
2016-01-22 | 9.29 | 9.46 | 9.25 | 9.40 | 570187 |
2016-01-25 | 9.36 | 9.39 | 9.30 | 9.30 | 642444 |
2016-01-26 | 9.31 | 9.52 | 9.31 | 9.48 | 584237 |
2016-01-27 | 9.44 | 9.55 | 9.40 | 9.41 | 569609 |
2016-01-28 | 9.48 | 9.54 | 9.41 | 9.47 | 1128177 |
2016-01-29 | 9.47 | 9.72 | 9.45 | 9.61 | 554584 |
2016-02-01 | 9.65 | 9.65 | 9.52 | 9.53 | 456316 |
2016-02-02 | 9.39 | 9.53 | 9.37 | 9.50 | 489523 |
2016-02-03 | 9.53 | 9.54 | 9.44 | 9.54 | 325491 |
2016-02-04 | 9.51 | 9.57 | 9.50 | 9.50 | 292015 |
2016-02-05 | 9.49 | 9.55 | 9.45 | 9.53 | 468717 |
2016-02-08 | 9.48 | 9.48 | 9.34 | 9.39 | 521680 |
2016-02-09 | 9.30 | 9.37 | 9.27 | 9.37 | 801115 |
2016-02-10 | 9.36 | 9.39 | 9.25 | 9.35 | 575912 |
2016-02-11 | 9.22 | 9.28 | 9.16 | 9.22 | 512741 |
2016-02-12 | 9.25 | 9.35 | 9.17 | 9.22 | 687022 |
2016-02-16 | 9.27 | 9.32 | 9.17 | 9.24 | 651231 |
2016-02-17 | 9.28 | 9.40 | 9.26 | 9.37 | 511055 |
2016-02-18 | 9.36 | 9.45 | 9.36 | 9.41 | 503242 |
2016-02-19 | 9.36 | 9.50 | 9.36 | 9.49 | 436660 |
2016-02-22 | 9.55 | 9.57 | 9.47 | 9.54 | 1002897 |
2016-02-23 | 9.50 | 9.56 | 9.45 | 9.55 | 1061645 |
2016-02-24 | 9.48 | 9.57 | 9.43 | 9.56 | 728528 |
2016-02-25 | 9.56 | 9.63 | 9.50 | 9.62 | 619378 |
2016-02-26 | 9.65 | 9.73 | 9.60 | 9.69 | 807140 |
2016-02-29 | 9.71 | 9.80 | 9.66 | 9.77 | 796491 |
2016-03-01 | 9.81 | 9.87 | 9.78 | 9.87 | 674423 |
2016-03-02 | 9.86 | 9.89 | 9.75 | 9.80 | 478740 |
2016-03-03 | 9.79 | 9.88 | 9.77 | 9.88 | 1079183 |
2016-03-04 | 9.90 | 10.00 | 9.83 | 9.95 | 736941 |
2016-03-07 | 9.96 | 9.97 | 9.93 | 9.95 | 547969 |
2016-03-08 | 9.93 | 9.97 | 9.91 | 9.91 | 650741 |
2016-03-09 | 9.92 | 9.96 | 9.92 | 9.94 | 521467 |
2016-03-10 | 9.96 | 10.00 | 9.90 | 9.91 | 453872 |
2016-03-11 | 9.95 | 10.02 | 9.95 | 10.01 | 373509 |
2016-03-14 | 9.97 | 10.00 | 9.95 | 9.98 | 682552 |
2016-03-15 | 9.93 | 9.95 | 9.83 | 9.87 | 682274 |
2016-03-16 | 9.88 | 9.98 | 9.86 | 9.96 | 246221 |
2016-03-17 | 9.97 | 10.04 | 9.97 | 10.03 | 419832 |
2016-03-18 | 10.00 | 10.12 | 9.90 | 10.04 | 371646 |
2016-03-21 | 10.04 | 10.09 | 10.03 | 10.06 | 311204 |
2016-03-22 | 10.01 | 10.10 | 10.01 | 10.08 | 364527 |
2016-03-23 | 10.10 | 10.15 | 10.04 | 10.08 | 338486 |
2016-03-24 | 10.03 | 10.03 | 9.93 | 9.98 | 334258 |
2016-03-28 | 9.98 | 9.98 | 9.86 | 9.86 | 410823 |
2016-03-29 | 9.85 | 9.90 | 9.71 | 9.81 | 1112565 |
2016-03-30 | 9.83 | 9.90 | 9.79 | 9.85 | 746823 |
2016-03-31 | 9.88 | 10.00 | 9.88 | 9.97 | 585819 |
2016-04-01 | 9.95 | 9.98 | 9.90 | 9.96 | 276892 |
2016-04-04 | 9.90 | 9.95 | 9.86 | 9.87 | 463491 |
2016-04-05 | 9.83 | 9.87 | 9.80 | 9.81 | 272736 |
2016-04-06 | 9.80 | 9.90 | 9.80 | 9.89 | 375332 |
2016-04-07 | 9.84 | 9.89 | 9.82 | 9.88 | 315648 |
2016-04-08 | 9.91 | 9.97 | 9.89 | 9.94 | 210051 |
2016-04-11 | 10.09 | 10.09 | 9.98 | 10.01 | 517415 |
2016-04-12 | 9.99 | 10.12 | 9.99 | 10.05 | 611149 |
2016-04-13 | 10.03 | 10.11 | 10.03 | 10.11 | 399847 |
2016-04-14 | 10.05 | 10.13 | 10.05 | 10.10 | 301814 |
2016-04-15 | 10.07 | 10.12 | 10.06 | 10.10 | 408979 |
2016-04-18 | 10.10 | 10.14 | 10.08 | 10.14 | 374637 |
2016-04-19 | 10.14 | 10.23 | 10.13 | 10.20 | 593460 |
2016-04-20 | 10.21 | 10.29 | 10.21 | 10.25 | 471872 |
2016-04-21 | 10.27 | 10.30 | 10.23 | 10.23 | 423307 |
2016-04-22 | 10.25 | 10.27 | 10.21 | 10.24 | 302994 |
2016-04-25 | 10.24 | 10.25 | 10.16 | 10.21 | 276580 |
2016-04-26 | 10.20 | 10.25 | 10.16 | 10.21 | 295621 |
2016-04-27 | 10.21 | 10.30 | 10.21 | 10.30 | 471820 |
2016-04-28 | 10.28 | 10.32 | 10.26 | 10.29 | 339978 |
2016-04-29 | 10.29 | 10.32 | 10.25 | 10.28 | 412109 |
2016-05-02 | 10.29 | 10.33 | 10.26 | 10.30 | 369772 |
2016-05-03 | 10.22 | 10.28 | 10.18 | 10.28 | 513700 |
2016-05-04 | 10.25 | 10.26 | 10.22 | 10.23 | 201935 |
2016-05-05 | 10.25 | 10.28 | 10.21 | 10.22 | 253228 |
2016-05-06 | 10.20 | 10.26 | 10.20 | 10.23 | 270891 |
2016-05-09 | 10.22 | 10.24 | 10.19 | 10.24 | 325762 |
2016-05-10 | 10.25 | 10.40 | 10.23 | 10.31 | 485818 |
2016-05-11 | 10.31 | 10.32 | 10.24 | 10.28 | 377523 |
2016-05-12 | 10.25 | 10.26 | 10.16 | 10.21 | 303351 |
2016-05-13 | 10.21 | 10.23 | 10.16 | 10.21 | 172340 |
2016-05-16 | 10.21 | 10.23 | 10.17 | 10.20 | 336379 |
2016-05-17 | 10.22 | 10.22 | 10.19 | 10.22 | 171201 |
2016-05-18 | 10.22 | 10.27 | 10.19 | 10.19 | 277341 |
2016-05-19 | 10.17 | 10.19 | 10.08 | 10.10 | 324428 |
2016-05-20 | 10.08 | 10.24 | 10.08 | 10.24 | 291160 |
2016-05-23 | 10.25 | 10.27 | 10.18 | 10.20 | 260086 |
2016-05-24 | 10.20 | 10.26 | 10.20 | 10.24 | 266989 |
2016-05-25 | 10.22 | 10.29 | 10.22 | 10.24 | 462034 |
2016-05-26 | 10.27 | 10.28 | 10.23 | 10.23 | 324126 |
2016-05-27 | 10.25 | 10.27 | 10.24 | 10.27 | 259015 |
2016-05-31 | 10.29 | 10.39 | 10.23 | 10.27 | 826238 |
2016-06-01 | 10.29 | 10.29 | 10.22 | 10.22 | 534846 |
2016-06-02 | 10.22 | 10.30 | 10.22 | 10.30 | 336208 |
2016-06-03 | 10.26 | 10.31 | 10.26 | 10.27 | 372362 |
2016-06-06 | 10.34 | 10.43 | 10.31 | 10.40 | 825797 |
2016-06-07 | 10.42 | 10.47 | 10.42 | 10.44 | 659422 |
2016-06-08 | 10.45 | 10.50 | 10.45 | 10.50 | 453049 |
2016-06-09 | 10.50 | 10.50 | 10.41 | 10.47 | 537098 |
2016-06-10 | 10.47 | 10.48 | 10.43 | 10.45 | 364951 |
2016-06-13 | 10.37 | 10.41 | 10.33 | 10.35 | 313362 |
2016-06-14 | 10.34 | 10.34 | 10.24 | 10.29 | 319153 |
2016-06-15 | 10.30 | 10.30 | 10.23 | 10.24 | 196814 |
2016-06-16 | 10.23 | 10.24 | 10.19 | 10.22 | 269215 |
2016-06-17 | 10.25 | 10.26 | 10.20 | 10.26 | 405059 |
2016-06-20 | 10.32 | 10.36 | 10.28 | 10.36 | 277907 |
2016-06-21 | 10.36 | 10.41 | 10.35 | 10.40 | 187543 |
2016-06-22 | 10.42 | 10.43 | 10.39 | 10.40 | 341394 |
2016-06-23 | 10.40 | 10.43 | 10.39 | 10.39 | 335871 |
2016-06-24 | 10.15 | 10.40 | 10.14 | 10.28 | 536621 |
2016-06-27 | 10.24 | 10.27 | 10.12 | 10.12 | 505285 |
2016-06-28 | 10.19 | 10.27 | 10.19 | 10.24 | 311674 |
2016-06-29 | 10.25 | 10.38 | 10.25 | 10.37 | 743744 |
2016-06-30 | 10.37 | 10.45 | 10.35 | 10.44 | 434688 |
2016-07-01 | 10.44 | 10.50 | 10.41 | 10.44 | 460391 |
2016-07-05 | 10.38 | 10.45 | 10.36 | 10.38 | 458684 |
2016-07-06 | 10.39 | 10.50 | 10.38 | 10.47 | 491052 |
2016-07-07 | 10.50 | 10.60 | 10.49 | 10.57 | 1132633 |
2016-07-08 | 10.58 | 10.68 | 10.58 | 10.66 | 406574 |
2016-07-11 | 10.71 | 10.74 | 10.70 | 10.71 | 599170 |
2016-07-12 | 10.75 | 10.82 | 10.72 | 10.72 | 382543 |
2016-07-13 | 10.70 | 10.74 | 10.65 | 10.66 | 586815 |
2016-07-14 | 10.68 | 10.71 | 10.66 | 10.67 | 176420 |
2016-07-15 | 10.68 | 10.71 | 10.68 | 10.71 | 450298 |
2016-07-18 | 10.72 | 10.74 | 10.66 | 10.70 | 301648 |
2016-07-19 | 10.70 | 10.72 | 10.65 | 10.67 | 243617 |
2016-07-20 | 10.68 | 10.80 | 10.66 | 10.79 | 426957 |
2016-07-21 | 10.79 | 10.80 | 10.75 | 10.79 | 151246 |
2016-07-22 | 10.76 | 10.83 | 10.76 | 10.83 | 265501 |
2016-07-25 | 10.83 | 10.83 | 10.76 | 10.80 | 252675 |
2016-07-26 | 10.79 | 10.83 | 10.76 | 10.79 | 320493 |
2016-07-27 | 10.83 | 10.83 | 10.73 | 10.75 | 299868 |
2016-07-28 | 10.71 | 10.72 | 10.65 | 10.69 | 335510 |
2016-07-29 | 10.70 | 10.76 | 10.65 | 10.76 | 407289 |
2016-08-01 | 10.75 | 10.77 | 10.65 | 10.72 | 501567 |
2016-08-02 | 10.61 | 10.68 | 10.60 | 10.63 | 370588 |
2016-08-03 | 10.61 | 10.65 | 10.60 | 10.64 | 253436 |
2016-08-04 | 10.68 | 10.70 | 10.66 | 10.67 | 329268 |
2016-08-05 | 10.70 | 10.79 | 10.69 | 10.79 | 257952 |
2016-08-08 | 10.79 | 10.84 | 10.75 | 10.80 | 332789 |
2016-08-09 | 10.80 | 10.86 | 10.78 | 10.83 | 236627 |
2016-08-10 | 10.82 | 10.86 | 10.78 | 10.77 | 429927 |
2016-08-11 | 10.82 | 10.87 | 10.79 | 10.81 | 311832 |
2016-08-12 | 10.84 | 10.86 | 10.79 | 10.82 | 412661 |
2016-08-15 | 10.83 | 10.86 | 10.81 | 10.83 | 256718 |
2016-08-16 | 10.85 | 10.87 | 10.78 | 10.80 | 317716 |
2016-08-17 | 10.78 | 10.82 | 10.76 | 10.81 | 362905 |
2016-08-18 | 10.79 | 10.87 | 10.79 | 10.87 | 267059 |
2016-08-19 | 10.82 | 10.83 | 10.78 | 10.80 | 278139 |
2016-08-22 | 10.81 | 10.85 | 10.79 | 10.82 | 210826 |
2016-08-23 | 10.85 | 10.86 | 10.81 | 10.81 | 392864 |
2016-08-24 | 10.83 | 10.85 | 10.80 | 10.80 | 281274 |
2016-08-25 | 10.82 | 10.86 | 10.79 | 10.82 | 298043 |
2016-08-26 | 10.83 | 10.90 | 10.82 | 10.87 | 376055 |
2016-08-29 | 10.88 | 10.93 | 10.88 | 10.91 | 201179 |
2016-08-30 | 10.93 | 10.93 | 10.88 | 10.89 | 329475 |
2016-08-31 | 10.92 | 10.93 | 10.86 | 10.88 | 235770 |
2016-09-01 | 10.90 | 10.93 | 10.86 | 10.92 | 355963 |
2016-09-02 | 10.94 | 10.98 | 10.93 | 10.95 | 232154 |
2016-09-06 | 10.93 | 10.97 | 10.91 | 10.91 | 341270 |
2016-09-07 | 10.94 | 10.98 | 10.91 | 10.95 | 296521 |
2016-09-08 | 10.91 | 10.95 | 10.90 | 10.93 | 289171 |
2016-09-09 | 10.90 | 10.91 | 10.78 | 10.80 | 369461 |
2016-09-12 | 10.75 | 10.79 | 10.70 | 10.68 | 396658 |
2016-09-13 | 10.65 | 10.70 | 10.52 | 10.55 | 1030005 |
2016-09-14 | 10.52 | 10.64 | 10.51 | 10.53 | 442062 |
2016-09-15 | 10.51 | 10.65 | 10.51 | 10.63 | 271916 |
2016-09-16 | 10.62 | 10.63 | 10.55 | 10.56 | 289237 |
2016-09-19 | 10.58 | 10.61 | 10.52 | 10.52 | 482941 |
2016-09-20 | 10.53 | 10.56 | 10.51 | 10.52 | 338902 |
2016-09-21 | 10.58 | 10.71 | 10.54 | 10.70 | 612072 |
2016-09-22 | 10.73 | 10.78 | 10.68 | 10.77 | 343676 |
2016-09-23 | 10.77 | 10.81 | 10.73 | 10.78 | 389576 |
2016-09-26 | 10.76 | 10.77 | 10.66 | 10.67 | 218498 |
2016-09-27 | 10.66 | 10.74 | 10.61 | 10.71 | 359128 |
2016-09-28 | 10.72 | 10.77 | 10.68 | 10.75 | 314190 |
2016-09-29 | 10.76 | 10.77 | 10.67 | 10.69 | 219910 |
2016-09-30 | 10.71 | 10.84 | 10.71 | 10.82 | 434080 |
2016-10-03 | 10.80 | 10.80 | 10.73 | 10.80 | 311308 |
2016-10-04 | 10.76 | 10.81 | 10.73 | 10.73 | 226606 |
2016-10-05 | 10.76 | 10.77 | 10.70 | 10.72 | 324633 |
2016-10-06 | 10.73 | 10.77 | 10.72 | 10.76 | 332912 |
2016-10-07 | 10.77 | 10.77 | 10.73 | 10.73 | 386661 |
2016-10-10 | 10.76 | 10.85 | 10.76 | 10.84 | 231808 |
2016-10-11 | 10.84 | 10.84 | 10.73 | 10.69 | 349652 |
2016-10-12 | 10.68 | 10.69 | 10.61 | 10.61 | 370928 |
2016-10-13 | 10.59 | 10.64 | 10.57 | 10.58 | 454716 |
2016-10-14 | 10.58 | 10.62 | 10.55 | 10.57 | 287075 |
2016-10-17 | 10.56 | 10.62 | 10.52 | 10.52 | 228609 |
2016-10-18 | 10.57 | 10.61 | 10.53 | 10.57 | 443257 |
2016-10-19 | 10.59 | 10.68 | 10.57 | 10.68 | 361450 |
2016-10-20 | 10.68 | 10.68 | 10.64 | 10.68 | 207542 |
2016-10-21 | 10.62 | 10.75 | 10.62 | 10.75 | 303478 |
2016-10-24 | 10.71 | 10.74 | 10.63 | 10.66 | 286891 |
2016-10-25 | 10.66 | 10.68 | 10.65 | 10.66 | 292177 |
2016-10-26 | 10.66 | 10.72 | 10.63 | 10.66 | 554754 |
2016-10-27 | 10.69 | 10.77 | 10.55 | 10.58 | 834135 |
2016-10-28 | 10.53 | 10.58 | 10.52 | 10.54 | 319699 |
2016-10-31 | 10.58 | 10.58 | 10.52 | 10.52 | 336187 |
2016-11-01 | 10.53 | 10.54 | 10.38 | 10.42 | 461339 |
2016-11-02 | 10.35 | 10.37 | 10.26 | 10.29 | 666385 |
2016-11-03 | 10.28 | 10.32 | 10.21 | 10.23 | 449022 |
2016-11-04 | 10.23 | 10.28 | 10.22 | 10.25 | 402725 |
2016-11-07 | 10.35 | 10.38 | 10.32 | 10.37 | 451791 |
2016-11-08 | 10.34 | 10.41 | 10.28 | 10.31 | 575484 |
2016-11-09 | 10.24 | 10.32 | 10.10 | 10.21 | 510931 |
2016-11-10 | 10.21 | 10.22 | 10.01 | 10.01 | 737671 |
2016-11-11 | 9.96 | 10.00 | 9.86 | 9.90 | 1035968 |
2016-11-14 | 9.90 | 10.07 | 9.90 | 10.05 | 920238 |
2016-11-15 | 10.05 | 10.20 | 10.05 | 10.19 | 584626 |
2016-11-16 | 10.22 | 10.23 | 10.16 | 10.23 | 338561 |
2016-11-17 | 10.29 | 10.31 | 10.16 | 10.16 | 371245 |
2016-11-18 | 10.20 | 10.26 | 10.19 | 10.26 | 229132 |
2016-11-21 | 10.29 | 10.33 | 10.25 | 10.31 | 276111 |
2016-11-22 | 10.34 | 10.38 | 10.34 | 10.38 | 296616 |
2016-11-23 | 10.36 | 10.37 | 10.32 | 10.36 | 205399 |
2016-11-25 | 10.37 | 10.47 | 10.37 | 10.45 | 120015 |
2016-11-28 | 10.43 | 10.47 | 10.43 | 10.44 | 362184 |
2016-11-29 | 10.42 | 10.47 | 10.41 | 10.44 | 286712 |
2016-11-30 | 10.47 | 10.52 | 10.45 | 10.48 | 674112 |
2016-12-01 | 10.49 | 10.49 | 10.41 | 10.44 | 350910 |
2016-12-02 | 10.45 | 10.50 | 10.40 | 10.48 | 260254 |
2016-12-05 | 10.52 | 10.63 | 10.49 | 10.62 | 455409 |
2016-12-06 | 10.62 | 10.67 | 10.59 | 10.67 | 216073 |
2016-12-07 | 10.65 | 10.73 | 10.65 | 10.64 | 252468 |
2016-12-08 | 10.65 | 10.65 | 10.59 | 10.63 | 455540 |
2016-12-09 | 10.60 | 10.70 | 10.60 | 10.70 | 348044 |
2016-12-12 | 10.70 | 10.74 | 10.67 | 10.70 | 312834 |
2016-12-13 | 10.69 | 10.73 | 10.65 | 10.65 | 1064607 |
2016-12-14 | 10.62 | 10.69 | 10.61 | 10.61 | 423165 |
2016-12-15 | 10.57 | 10.64 | 10.57 | 10.60 | 556140 |
2016-12-16 | 10.58 | 10.67 | 10.58 | 10.67 | 592559 |
2016-12-19 | 10.69 | 10.71 | 10.67 | 10.68 | 313609 |
2016-12-20 | 10.69 | 10.71 | 10.67 | 10.68 | 296918 |
2016-12-21 | 10.65 | 10.69 | 10.57 | 10.61 | 582953 |
2016-12-22 | 10.62 | 10.64 | 10.60 | 10.63 | 329268 |
2016-12-23 | 10.63 | 10.67 | 10.62 | 10.66 | 290228 |
2016-12-27 | 10.65 | 10.71 | 10.65 | 10.58 | 380950 |
2016-12-28 | 10.64 | 10.73 | 10.61 | 10.72 | 499801 |
2016-12-29 | 10.71 | 10.80 | 10.71 | 10.80 | 339826 |
2016-12-30 | 10.78 | 10.85 | 10.76 | 10.83 | 466870 |
2017-01-03 | 10.90 | 10.94 | 10.87 | 10.93 | 1212556 |
2017-01-04 | 10.91 | 11.07 | 10.91 | 11.06 | 1184873 |
2017-01-05 | 11.06 | 11.06 | 10.99 | 11.02 | 820202 |
2017-01-06 | 11.00 | 11.07 | 10.96 | 11.05 | 569983 |
2017-01-09 | 11.06 | 11.09 | 11.03 | 11.06 | 719163 |
2017-01-10 | 11.07 | 11.08 | 11.04 | 11.06 | 426718 |
2017-01-11 | 11.03 | 11.10 | 10.91 | 10.95 | 856276 |
2017-01-12 | 10.95 | 10.98 | 10.91 | 10.95 | 434349 |
2017-01-13 | 10.97 | 11.00 | 10.96 | 10.99 | 380490 |
2017-01-17 | 11.01 | 11.01 | 10.94 | 10.96 | 447913 |
2017-01-18 | 10.96 | 11.02 | 10.95 | 11.00 | 342564 |
2017-01-19 | 10.96 | 11.02 | 10.96 | 10.98 | 375774 |
2017-01-20 | 11.00 | 11.01 | 10.96 | 10.99 | 246291 |
2017-01-23 | 10.99 | 11.03 | 10.95 | 11.03 | 383187 |
2017-01-24 | 11.07 | 11.07 | 11.00 | 11.03 | 410501 |
2017-01-25 | 11.07 | 11.14 | 11.05 | 11.11 | 674134 |
2017-01-26 | 11.16 | 11.17 | 11.12 | 11.14 | 437864 |
2017-01-27 | 11.17 | 11.17 | 11.12 | 11.12 | 254624 |
2017-01-30 | 11.07 | 11.11 | 11.03 | 11.05 | 351773 |
2017-01-31 | 11.04 | 11.05 | 10.99 | 11.05 | 418175 |
2017-02-01 | 11.06 | 11.06 | 11.03 | 11.05 | 340735 |
2017-02-02 | 11.05 | 11.05 | 11.04 | 11.05 | 251472 |
2017-02-03 | 11.07 | 11.07 | 11.04 | 11.05 | 750683 |
2017-02-06 | 11.07 | 11.10 | 11.03 | 11.09 | 543279 |
2017-02-07 | 11.13 | 11.16 | 11.09 | 11.12 | 401448 |
2017-02-08 | 11.09 | 11.12 | 11.09 | 11.11 | 195062 |
2017-02-09 | 11.13 | 11.14 | 11.10 | 11.11 | 324104 |
2017-02-10 | 11.13 | 11.13 | 11.08 | 11.10 | 355609 |
2017-02-13 | 11.07 | 11.11 | 11.05 | 11.09 | 301233 |
2017-02-14 | 11.06 | 11.08 | 11.02 | 11.02 | 465131 |
2017-02-15 | 11.02 | 11.05 | 11.02 | 11.04 | 267884 |
2017-02-16 | 11.05 | 11.05 | 11.01 | 11.01 | 220536 |
2017-02-17 | 11.00 | 11.02 | 10.99 | 10.99 | 256928 |
2017-02-21 | 10.99 | 11.07 | 10.99 | 11.07 | 317397 |
2017-02-22 | 11.07 | 11.09 | 11.04 | 11.06 | 313337 |
2017-02-23 | 11.09 | 11.10 | 11.08 | 11.09 | 325255 |
2017-02-24 | 11.08 | 11.10 | 11.07 | 11.10 | 172632 |
2017-02-27 | 11.12 | 11.14 | 11.11 | 11.13 | 173748 |
2017-02-28 | 11.14 | 11.17 | 11.10 | 11.16 | 272377 |
2017-03-01 | 11.19 | 11.20 | 11.16 | 11.18 | 263470 |
2017-03-02 | 11.16 | 11.18 | 11.09 | 11.10 | 378408 |
2017-03-03 | 11.11 | 11.15 | 11.06 | 11.10 | 369319 |
2017-03-06 | 11.09 | 11.12 | 11.03 | 11.05 | 498933 |
2017-03-07 | 11.06 | 11.08 | 10.97 | 10.99 | 874873 |
2017-03-08 | 11.00 | 11.00 | 10.92 | 10.95 | 708495 |
2017-03-09 | 10.91 | 10.93 | 10.81 | 10.87 | 985998 |
2017-03-10 | 10.90 | 10.90 | 10.83 | 10.86 | 472679 |
2017-03-13 | 10.80 | 10.81 | 10.71 | 10.73 | 689786 |
2017-03-14 | 10.70 | 10.71 | 10.63 | 10.63 | 889541 |
2017-03-15 | 10.63 | 10.78 | 10.60 | 10.76 | 1230572 |
2017-03-16 | 10.77 | 10.80 | 10.68 | 10.70 | 556147 |
2017-03-17 | 10.72 | 10.78 | 10.72 | 10.76 | 537568 |
2017-03-20 | 10.78 | 10.84 | 10.75 | 10.82 | 319170 |
2017-03-21 | 10.83 | 10.84 | 10.68 | 10.74 | 858108 |
2017-03-22 | 10.70 | 10.80 | 10.70 | 10.80 | 629687 |
2017-03-23 | 10.78 | 10.82 | 10.76 | 10.79 | 325364 |
2017-03-24 | 10.81 | 10.83 | 10.78 | 10.78 | 222779 |
2017-03-27 | 10.75 | 10.81 | 10.74 | 10.79 | 336678 |
2017-03-28 | 10.80 | 10.90 | 10.80 | 10.87 | 542013 |
2017-03-29 | 10.88 | 10.93 | 10.85 | 10.88 | 475693 |
2017-03-30 | 10.88 | 10.93 | 10.88 | 10.91 | 453020 |
2017-03-31 | 10.93 | 10.96 | 10.92 | 10.92 | 404338 |
2017-04-03 | 10.92 | 10.97 | 10.91 | 10.94 | 300213 |
2017-04-04 | 10.95 | 10.96 | 10.91 | 10.93 | 271457 |
2017-04-05 | 10.94 | 11.00 | 10.94 | 10.98 | 567128 |
2017-04-06 | 10.98 | 11.01 | 10.97 | 10.99 | 361384 |
2017-04-07 | 10.99 | 11.05 | 10.99 | 11.01 | 452522 |
2017-04-10 | 11.03 | 11.07 | 11.03 | 11.00 | 378022 |
2017-04-11 | 11.02 | 11.05 | 10.98 | 11.05 | 384457 |
2017-04-12 | 11.04 | 11.06 | 11.02 | 11.03 | 539211 |
2017-04-13 | 11.04 | 11.07 | 11.03 | 11.05 | 264581 |
2017-04-17 | 11.07 | 11.07 | 11.02 | 11.03 | 307481 |
2017-04-18 | 11.01 | 11.05 | 10.97 | 11.01 | 239998 |
2017-04-19 | 11.03 | 11.07 | 11.01 | 11.04 | 213615 |
2017-04-20 | 11.05 | 11.15 | 11.02 | 11.13 | 476442 |
2017-04-21 | 11.14 | 11.15 | 11.11 | 11.14 | 671578 |
2017-04-24 | 11.18 | 11.19 | 11.13 | 11.19 | 344799 |
2017-04-25 | 11.19 | 11.27 | 11.17 | 11.25 | 664288 |
2017-04-26 | 11.25 | 11.25 | 11.17 | 11.22 | 377003 |
2017-04-27 | 11.23 | 11.29 | 11.21 | 11.25 | 686861 |
2017-04-28 | 11.25 | 11.27 | 11.23 | 11.27 | 409072 |
2017-05-01 | 11.29 | 11.33 | 11.21 | 11.24 | 495816 |
2017-05-02 | 11.23 | 11.27 | 11.21 | 11.21 | 335474 |
2017-05-03 | 11.21 | 11.25 | 11.18 | 11.19 | 460413 |
2017-05-04 | 11.19 | 11.20 | 11.07 | 11.14 | 525244 |
2017-05-05 | 11.16 | 11.17 | 11.12 | 11.15 | 302160 |
2017-05-08 | 11.17 | 11.17 | 11.08 | 11.14 | 294130 |
2017-05-09 | 11.14 | 11.14 | 11.11 | 11.11 | 335388 |
2017-05-10 | 11.11 | 11.20 | 11.11 | 11.13 | 344752 |
2017-05-11 | 11.11 | 11.12 | 11.04 | 11.08 | 367822 |
2017-05-12 | 11.10 | 11.17 | 11.08 | 11.17 | 240279 |
2017-05-15 | 11.15 | 11.17 | 11.12 | 11.12 | 266627 |
2017-05-16 | 11.12 | 11.14 | 11.11 | 11.11 | 245489 |
2017-05-17 | 11.08 | 11.09 | 10.98 | 11.02 | 471772 |
2017-05-18 | 11.00 | 11.05 | 10.99 | 11.05 | 289756 |
2017-05-19 | 11.05 | 11.10 | 11.04 | 11.09 | 262457 |
2017-05-22 | 11.08 | 11.11 | 11.05 | 11.07 | 279146 |
2017-05-23 | 11.11 | 11.13 | 11.08 | 11.13 | 282855 |
2017-05-24 | 11.11 | 11.16 | 11.11 | 11.13 | 232916 |
2017-05-25 | 11.15 | 11.17 | 11.14 | 11.16 | 189958 |
2017-05-26 | 11.16 | 11.16 | 11.11 | 11.16 | 168345 |
2017-05-30 | 11.14 | 11.18 | 11.11 | 11.13 | 312965 |
2017-05-31 | 11.16 | 11.17 | 11.12 | 11.15 | 208659 |
2017-06-01 | 11.16 | 11.21 | 11.11 | 11.14 | 285944 |
2017-06-02 | 11.13 | 11.18 | 11.13 | 11.17 | 177003 |
2017-06-05 | 11.18 | 11.20 | 11.16 | 11.20 | 165169 |
2017-06-06 | 11.18 | 11.20 | 11.16 | 11.19 | 165110 |
2017-06-07 | 11.19 | 11.20 | 11.10 | 11.15 | 525614 |
2017-06-08 | 11.13 | 11.15 | 11.12 | 11.13 | 266737 |
2017-06-09 | 11.14 | 11.17 | 11.10 | 11.15 | 217715 |
2017-06-12 | 11.13 | 11.15 | 11.11 | 11.07 | 175405 |
2017-06-13 | 11.06 | 11.12 | 11.02 | 11.02 | 358036 |
2017-06-14 | 11.04 | 11.10 | 11.03 | 11.06 | 303709 |
2017-06-15 | 11.03 | 11.05 | 10.99 | 11.03 | 331039 |
2017-06-16 | 11.04 | 11.04 | 10.97 | 11.02 | 291947 |
2017-06-19 | 11.09 | 11.09 | 11.02 | 11.07 | 328754 |
2017-06-20 | 11.04 | 11.04 | 10.99 | 11.01 | 205520 |
2017-06-21 | 10.99 | 11.03 | 10.92 | 10.92 | 758808 |
2017-06-22 | 10.96 | 10.98 | 10.92 | 10.95 | 521960 |
2017-06-23 | 10.96 | 10.96 | 10.91 | 10.94 | 369586 |
2017-06-26 | 10.97 | 10.99 | 10.92 | 10.92 | 445289 |
2017-06-27 | 10.93 | 10.98 | 10.91 | 10.95 | 347552 |
2017-06-28 | 10.97 | 11.05 | 10.96 | 11.05 | 273361 |
2017-06-29 | 11.04 | 11.04 | 10.92 | 10.96 | 478079 |
2017-06-30 | 11.00 | 11.01 | 10.95 | 10.96 | 288779 |
2017-07-03 | 11.00 | 11.10 | 10.99 | 11.10 | 201396 |
2017-07-05 | 11.09 | 11.10 | 11.01 | 11.02 | 426224 |
2017-07-06 | 11.01 | 11.01 | 10.96 | 10.99 | 294861 |
2017-07-07 | 11.00 | 11.03 | 10.95 | 11.01 | 400546 |
2017-07-10 | 11.02 | 11.03 | 10.98 | 11.01 | 312265 |
2017-07-11 | 11.03 | 11.07 | 11.03 | 10.98 | 511301 |
2017-07-12 | 11.03 | 11.06 | 11.02 | 11.05 | 261229 |
2017-07-13 | 11.03 | 11.04 | 11.00 | 11.03 | 296455 |
2017-07-14 | 11.08 | 11.09 | 11.06 | 11.07 | 312089 |
2017-07-17 | 11.09 | 11.10 | 11.04 | 11.04 | 230617 |
2017-07-18 | 11.06 | 11.08 | 11.04 | 11.04 | 221101 |
2017-07-19 | 11.05 | 11.15 | 11.05 | 11.13 | 406106 |
2017-07-20 | 11.16 | 11.17 | 11.12 | 11.17 | 234338 |
2017-07-21 | 11.16 | 11.16 | 11.11 | 11.15 | 158663 |
2017-07-24 | 11.13 | 11.15 | 11.13 | 11.13 | 188569 |
2017-07-25 | 11.16 | 11.20 | 11.14 | 11.20 | 329307 |
2017-07-26 | 11.22 | 11.26 | 11.18 | 11.25 | 530104 |
2017-07-27 | 11.25 | 11.26 | 11.23 | 11.25 | 283200 |
2017-07-28 | 11.25 | 11.32 | 11.25 | 11.30 | 319573 |
2017-07-31 | 11.34 | 11.37 | 11.31 | 11.34 | 365845 |
2017-08-01 | 11.34 | 11.35 | 11.21 | 11.24 | 726540 |
2017-08-02 | 11.27 | 11.28 | 11.24 | 11.28 | 239554 |
2017-08-03 | 11.30 | 11.31 | 11.26 | 11.30 | 270968 |
2017-08-04 | 11.33 | 11.34 | 11.29 | 11.33 | 420072 |
2017-08-07 | 11.34 | 11.34 | 11.25 | 11.29 | 341050 |
2017-08-08 | 11.24 | 11.27 | 11.14 | 11.16 | 509257 |
2017-08-09 | 11.14 | 11.19 | 11.12 | 11.15 | 379178 |
2017-08-10 | 11.14 | 11.14 | 10.95 | 10.96 | 613463 |
2017-08-11 | 10.97 | 11.10 | 10.91 | 11.03 | 519984 |
2017-08-14 | 11.06 | 11.10 | 11.00 | 11.05 | 318855 |
2017-08-15 | 11.05 | 11.07 | 11.00 | 11.03 | 202575 |
2017-08-16 | 11.03 | 11.06 | 11.01 | 11.02 | 245678 |
2017-08-17 | 11.02 | 11.05 | 10.97 | 10.99 | 393366 |
2017-08-18 | 10.99 | 11.04 | 10.96 | 11.03 | 332657 |
2017-08-21 | 11.00 | 11.04 | 11.00 | 11.00 | 236518 |
2017-08-22 | 11.01 | 11.06 | 11.01 | 11.04 | 229959 |
2017-08-23 | 11.03 | 11.07 | 11.02 | 11.06 | 322279 |
2017-08-24 | 11.05 | 11.07 | 11.01 | 11.02 | 307275 |
2017-08-25 | 11.06 | 11.08 | 11.03 | 11.08 | 628945 |
2017-08-28 | 11.10 | 11.12 | 11.09 | 11.12 | 313625 |
2017-08-29 | 11.10 | 11.14 | 11.08 | 11.14 | 232336 |
2017-08-30 | 11.12 | 11.14 | 11.10 | 11.14 | 295999 |
2017-08-31 | 11.17 | 11.17 | 11.13 | 11.13 | 305897 |
2017-09-01 | 11.16 | 11.20 | 11.13 | 11.20 | 208965 |
2017-09-05 | 11.18 | 11.20 | 11.14 | 11.16 | 262127 |
2017-09-06 | 11.17 | 11.21 | 11.17 | 11.20 | 254607 |
2017-09-07 | 11.20 | 11.22 | 11.15 | 11.16 | 384144 |
2017-09-08 | 11.18 | 11.19 | 11.05 | 11.13 | 570675 |
2017-09-11 | 11.15 | 11.20 | 11.11 | 11.18 | 349207 |
2017-09-12 | 11.17 | 11.21 | 11.17 | 11.19 | 222653 |
2017-09-13 | 11.16 | 11.21 | 11.15 | 11.08 | 260991 |
2017-09-14 | 11.09 | 11.15 | 11.08 | 11.11 | 282288 |
2017-09-15 | 11.17 | 11.17 | 11.09 | 11.10 | 259752 |
2017-09-18 | 11.10 | 11.11 | 11.06 | 11.06 | 502540 |
2017-09-19 | 11.09 | 11.11 | 11.07 | 11.07 | 370067 |
2017-09-20 | 11.10 | 11.14 | 11.09 | 11.14 | 323899 |
2017-09-21 | 11.14 | 11.18 | 11.13 | 11.14 | 182794 |
2017-09-22 | 11.15 | 11.19 | 11.15 | 11.17 | 182034 |
2017-09-25 | 11.19 | 11.20 | 11.15 | 11.15 | 209374 |
2017-09-26 | 11.17 | 11.23 | 11.17 | 11.20 | 343191 |
2017-09-27 | 11.23 | 11.27 | 11.20 | 11.25 | 252581 |
2017-09-28 | 11.24 | 11.28 | 11.22 | 11.23 | 167083 |
2017-09-29 | 11.27 | 11.30 | 11.26 | 11.30 | 243181 |
2017-10-02 | 11.31 | 11.33 | 11.27 | 11.28 | 210425 |
2017-10-03 | 11.31 | 11.32 | 11.28 | 11.31 | 169063 |
2017-10-04 | 11.32 | 11.34 | 11.28 | 11.34 | 202745 |
2017-10-05 | 11.35 | 11.38 | 11.32 | 11.37 | 305119 |
2017-10-06 | 11.37 | 11.39 | 11.32 | 11.33 | 257843 |
2017-10-09 | 11.35 | 11.43 | 11.33 | 11.42 | 4305407 |
2017-10-10 | 11.42 | 11.47 | 11.40 | 11.41 | 270982 |
2017-10-11 | 11.43 | 11.45 | 11.41 | 11.43 | 186056 |
2017-10-12 | 11.44 | 11.47 | 11.43 | 11.40 | 175581 |
2017-10-13 | 11.44 | 11.44 | 11.35 | 11.39 | 166584 |
2017-10-16 | 11.41 | 11.41 | 11.34 | 11.37 | 219101 |
2017-10-17 | 11.39 | 11.40 | 11.33 | 11.36 | 235641 |
2017-10-18 | 11.34 | 11.35 | 11.29 | 11.29 | 219477 |
2017-10-19 | 11.30 | 11.34 | 11.28 | 11.34 | 165639 |
2017-10-20 | 11.36 | 11.42 | 11.36 | 11.40 | 123669 |
2017-10-23 | 11.40 | 11.40 | 11.34 | 11.38 | 193370 |
2017-10-24 | 11.35 | 11.41 | 11.33 | 11.35 | 224267 |
2017-10-25 | 11.34 | 11.35 | 11.22 | 11.22 | 276310 |
2017-10-26 | 11.25 | 11.27 | 11.12 | 11.13 | 333583 |
2017-10-27 | 11.19 | 11.25 | 11.10 | 11.25 | 896266 |
2017-10-30 | 11.20 | 11.23 | 11.18 | 11.19 | 301705 |
2017-10-31 | 11.23 | 11.23 | 11.17 | 11.18 | 343964 |
2017-11-01 | 11.22 | 11.22 | 11.19 | 11.20 | 287342 |
2017-11-02 | 11.18 | 11.22 | 11.12 | 11.14 | 412777 |
2017-11-03 | 11.17 | 11.18 | 11.14 | 11.14 | 601124 |
2017-11-06 | 11.16 | 11.22 | 11.15 | 11.20 | 241655 |
2017-11-07 | 11.22 | 11.23 | 11.14 | 11.14 | 449625 |
2017-11-08 | 11.16 | 11.17 | 11.09 | 11.10 | 348050 |
2017-11-09 | 11.08 | 11.09 | 11.02 | 11.06 | 517756 |
2017-11-10 | 11.06 | 11.08 | 10.96 | 11.01 | 621510 |
2017-11-13 | 11.01 | 11.05 | 10.98 | 10.91 | 362612 |
2017-11-14 | 10.94 | 10.94 | 10.78 | 10.78 | 729334 |
2017-11-15 | 10.77 | 10.81 | 10.69 | 10.75 | 1094389 |
2017-11-16 | 10.83 | 10.97 | 10.83 | 10.93 | 990845 |
2017-11-17 | 10.94 | 11.01 | 10.94 | 10.95 | 540118 |
2017-11-20 | 10.98 | 10.98 | 10.85 | 10.88 | 530776 |
2017-11-21 | 10.90 | 10.94 | 10.90 | 10.93 | 436414 |
2017-11-22 | 10.94 | 11.00 | 10.93 | 11.00 | 281717 |
2017-11-24 | 10.97 | 11.03 | 10.97 | 11.03 | 95871 |
2017-11-27 | 11.00 | 11.02 | 10.97 | 10.98 | 319717 |
2017-11-28 | 11.01 | 11.04 | 10.98 | 11.04 | 380995 |
2017-11-29 | 11.03 | 11.03 | 10.98 | 11.01 | 498058 |
2017-11-30 | 11.02 | 11.04 | 10.96 | 10.96 | 391663 |
2017-12-01 | 10.96 | 11.08 | 10.94 | 11.07 | 324168 |
2017-12-04 | 11.10 | 11.16 | 11.05 | 11.09 | 345914 |
2017-12-05 | 11.10 | 11.10 | 11.02 | 11.04 | 296160 |
2017-12-06 | 11.06 | 11.14 | 11.03 | 11.10 | 508526 |
2017-12-07 | 11.09 | 11.10 | 11.03 | 11.05 | 370925 |
2017-12-08 | 11.09 | 11.09 | 11.04 | 11.09 | 346489 |
2017-12-11 | 11.03 | 11.03 | 10.99 | 11.00 | 264326 |
2017-12-12 | 11.04 | 11.07 | 11.02 | 11.06 | 271703 |
2017-12-13 | 11.05 | 11.06 | 10.99 | 10.99 | 321418 |
2017-12-14 | 11.00 | 11.04 | 10.98 | 10.99 | 211154 |
2017-12-15 | 11.00 | 11.00 | 10.94 | 10.95 | 416855 |
2017-12-18 | 10.97 | 11.02 | 10.96 | 10.96 | 265307 |
2017-12-19 | 10.98 | 11.00 | 10.96 | 10.96 | 487312 |
2017-12-20 | 10.98 | 11.00 | 10.97 | 10.99 | 331111 |
2017-12-21 | 10.97 | 11.02 | 10.97 | 11.00 | 203499 |
2017-12-22 | 11.02 | 11.07 | 10.94 | 10.94 | 534206 |
2017-12-26 | 10.94 | 11.06 | 10.94 | 11.00 | 370753 |
2017-12-27 | 11.02 | 11.04 | 10.98 | 10.91 | 613800 |
2017-12-28 | 10.96 | 10.98 | 10.94 | 10.97 | 256083 |
2017-12-29 | 10.98 | 11.00 | 10.92 | 10.94 | 373802 |
2018-01-02 | 10.96 | 11.07 | 10.94 | 11.01 | 569872 |
2018-01-03 | 11.02 | 11.05 | 11.00 | 11.01 | 575113 |
2018-01-04 | 11.05 | 11.11 | 11.04 | 11.05 | 700345 |
2018-01-05 | 11.07 | 11.11 | 11.03 | 11.04 | 655359 |
2018-01-08 | 11.03 | 11.10 | 11.03 | 11.10 | 235269 |
2018-01-09 | 11.12 | 11.12 | 11.03 | 11.04 | 330562 |
2018-01-10 | 11.04 | 11.04 | 10.97 | 10.99 | 588941 |
2018-01-11 | 11.01 | 11.06 | 11.01 | 11.05 | 223156 |
2018-01-12 | 11.06 | 11.07 | 10.98 | 10.98 | 385938 |
2018-01-16 | 11.04 | 11.05 | 10.97 | 10.99 | 572622 |
2018-01-17 | 11.00 | 11.03 | 10.97 | 10.97 | 642140 |
2018-01-18 | 10.96 | 11.02 | 10.92 | 10.93 | 456384 |
2018-01-19 | 10.93 | 10.96 | 10.88 | 10.93 | 543981 |
2018-01-22 | 10.94 | 11.00 | 10.91 | 10.99 | 333233 |
2018-01-23 | 10.97 | 11.01 | 10.96 | 11.00 | 396066 |
2018-01-24 | 11.02 | 11.07 | 11.00 | 11.03 | 347165 |
2018-01-25 | 11.04 | 11.06 | 11.00 | 11.03 | 451598 |
2018-01-26 | 11.06 | 11.06 | 11.03 | 11.06 | 198127 |
2018-01-29 | 11.03 | 11.03 | 10.94 | 10.96 | 555898 |
2018-01-30 | 10.89 | 10.90 | 10.83 | 10.85 | 734205 |
2018-01-31 | 10.86 | 10.94 | 10.86 | 10.87 | 377784 |
2018-02-01 | 10.81 | 10.92 | 10.79 | 10.88 | 528879 |
2018-02-02 | 10.85 | 10.88 | 10.76 | 10.79 | 586050 |
2018-02-05 | 10.76 | 10.81 | 10.54 | 10.57 | 1296884 |
2018-02-06 | 10.52 | 10.71 | 10.46 | 10.71 | 683322 |
2018-02-07 | 10.65 | 10.79 | 10.65 | 10.72 | 521088 |
2018-02-08 | 10.73 | 10.75 | 10.61 | 10.61 | 432459 |
2018-02-09 | 10.64 | 10.65 | 10.47 | 10.57 | 966543 |
2018-02-12 | 10.58 | 10.75 | 10.55 | 10.73 | 619134 |
2018-02-13 | 10.72 | 10.72 | 10.63 | 10.56 | 223069 |
2018-02-14 | 10.53 | 10.56 | 10.52 | 10.55 | 334483 |
2018-02-15 | 10.55 | 10.61 | 10.55 | 10.58 | 373604 |
2018-02-16 | 10.59 | 10.67 | 10.59 | 10.67 | 284947 |
2018-02-20 | 10.65 | 10.65 | 10.61 | 10.64 | 267500 |
2018-02-21 | 10.61 | 10.70 | 10.61 | 10.63 | 336015 |
2018-02-22 | 10.66 | 10.71 | 10.65 | 10.69 | 297354 |
2018-02-23 | 10.69 | 10.72 | 10.64 | 10.67 | 486985 |
2018-02-26 | 10.67 | 10.73 | 10.63 | 10.64 | 449889 |
2018-02-27 | 10.65 | 10.67 | 10.60 | 10.61 | 450124 |
2018-02-28 | 10.65 | 10.67 | 10.56 | 10.56 | 523966 |
2018-03-01 | 10.59 | 10.61 | 10.54 | 10.56 | 397522 |
2018-03-02 | 10.53 | 10.57 | 10.52 | 10.55 | 668816 |
2018-03-05 | 10.55 | 10.56 | 10.52 | 10.54 | 291740 |
2018-03-06 | 10.55 | 10.62 | 10.55 | 10.61 | 279938 |
2018-03-07 | 10.56 | 10.62 | 10.54 | 10.58 | 310795 |
2018-03-08 | 10.58 | 10.67 | 10.58 | 10.67 | 473341 |
2018-03-09 | 10.67 | 10.69 | 10.66 | 10.68 | 325871 |
2018-03-12 | 10.72 | 10.73 | 10.63 | 10.65 | 309770 |
2018-03-13 | 10.65 | 10.70 | 10.62 | 10.58 | 570441 |
2018-03-14 | 10.62 | 10.62 | 10.55 | 10.58 | 477688 |
2018-03-15 | 10.58 | 10.60 | 10.55 | 10.57 | 270372 |
2018-03-16 | 10.55 | 10.58 | 10.54 | 10.56 | 402298 |
2018-03-19 | 10.54 | 10.55 | 10.49 | 10.52 | 382095 |
2018-03-20 | 10.52 | 10.53 | 10.49 | 10.53 | 406405 |
2018-03-21 | 10.53 | 10.53 | 10.47 | 10.50 | 817026 |
2018-03-22 | 10.48 | 10.51 | 10.45 | 10.47 | 425071 |
2018-03-23 | 10.47 | 10.52 | 10.41 | 10.42 | 637589 |
2018-03-26 | 10.44 | 10.51 | 10.44 | 10.51 | 361714 |
2018-03-27 | 10.51 | 10.53 | 10.44 | 10.52 | 440309 |
2018-03-28 | 10.51 | 10.56 | 10.49 | 10.55 | 419284 |
2018-03-29 | 10.60 | 10.62 | 10.56 | 10.59 | 556550 |
2018-04-02 | 10.59 | 10.60 | 10.54 | 10.56 | 257692 |
2018-04-03 | 10.56 | 10.58 | 10.52 | 10.55 | 291109 |
2018-04-04 | 10.49 | 10.57 | 10.49 | 10.56 | 244535 |
2018-04-05 | 10.58 | 10.60 | 10.56 | 10.60 | 160669 |
2018-04-06 | 10.55 | 10.59 | 10.54 | 10.54 | 226103 |
2018-04-09 | 10.54 | 10.66 | 10.53 | 10.64 | 479795 |
2018-04-10 | 10.67 | 10.67 | 10.62 | 10.63 | 352234 |
2018-04-11 | 10.63 | 10.67 | 10.62 | 10.64 | 196042 |
2018-04-12 | 10.64 | 10.69 | 10.64 | 10.58 | 207382 |
2018-04-13 | 10.60 | 10.65 | 10.53 | 10.53 | 408674 |
2018-04-16 | 10.57 | 10.62 | 10.56 | 10.62 | 272368 |
2018-04-17 | 10.62 | 10.66 | 10.61 | 10.65 | 369232 |
2018-04-18 | 10.65 | 10.70 | 10.64 | 10.69 | 510057 |
2018-04-19 | 10.68 | 10.68 | 10.63 | 10.64 | 262250 |
2018-04-20 | 10.65 | 10.65 | 10.60 | 10.60 | 196581 |
2018-04-23 | 10.61 | 10.61 | 10.55 | 10.56 | 196767 |
2018-04-24 | 10.58 | 10.59 | 10.55 | 10.56 | 230064 |
2018-04-25 | 10.57 | 10.57 | 10.50 | 10.50 | 185091 |
2018-04-26 | 10.52 | 10.58 | 10.52 | 10.58 | 273963 |
2018-04-27 | 10.58 | 10.60 | 10.53 | 10.53 | 245886 |
2018-04-30 | 10.58 | 10.61 | 10.57 | 10.61 | 233011 |
2018-05-01 | 10.59 | 10.62 | 10.57 | 10.58 | 244992 |
2018-05-02 | 10.60 | 10.63 | 10.57 | 10.59 | 325209 |
2018-05-03 | 10.59 | 10.61 | 10.57 | 10.60 | 187893 |
2018-05-04 | 10.59 | 10.66 | 10.58 | 10.61 | 230844 |
2018-05-07 | 10.62 | 10.65 | 10.61 | 10.64 | 175372 |
2018-05-08 | 10.64 | 10.64 | 10.58 | 10.60 | 255921 |
2018-05-09 | 10.62 | 10.62 | 10.57 | 10.57 | 217342 |
2018-05-10 | 10.57 | 10.61 | 10.57 | 10.59 | 160690 |
2018-05-11 | 10.59 | 10.62 | 10.59 | 10.62 | 142634 |
2018-05-14 | 10.58 | 10.58 | 10.51 | 10.53 | 240301 |
2018-05-15 | 10.52 | 10.54 | 10.51 | 10.52 | 168094 |
2018-05-16 | 10.54 | 10.57 | 10.53 | 10.53 | 189007 |
2018-05-17 | 10.55 | 10.56 | 10.53 | 10.54 | 188180 |
2018-05-18 | 10.55 | 10.56 | 10.53 | 10.53 | 132395 |
2018-05-21 | 10.55 | 10.58 | 10.54 | 10.54 | 192035 |
2018-05-22 | 10.54 | 10.56 | 10.53 | 10.55 | 196210 |
2018-05-23 | 10.55 | 10.55 | 10.53 | 10.54 | 162665 |
2018-05-24 | 10.55 | 10.56 | 10.53 | 10.56 | 136972 |
2018-05-25 | 10.56 | 10.58 | 10.54 | 10.55 | 145849 |
2018-05-29 | 10.55 | 10.55 | 10.52 | 10.54 | 200221 |
2018-05-30 | 10.55 | 10.55 | 10.53 | 10.54 | 203103 |
2018-05-31 | 10.55 | 10.57 | 10.50 | 10.50 | 279657 |
2018-06-01 | 10.53 | 10.59 | 10.52 | 10.56 | 256601 |
2018-06-04 | 10.55 | 10.59 | 10.54 | 10.57 | 201476 |
2018-06-05 | 10.59 | 10.59 | 10.55 | 10.58 | 179857 |
2018-06-06 | 10.57 | 10.62 | 10.57 | 10.61 | 196300 |
2018-06-07 | 10.60 | 10.69 | 10.60 | 10.64 | 354480 |
2018-06-08 | 10.65 | 10.66 | 10.61 | 10.62 | 207805 |
2018-06-11 | 10.64 | 10.66 | 10.60 | 10.60 | 418489 |
2018-06-12 | 10.60 | 10.64 | 10.60 | 10.63 | 178131 |
2018-06-13 | 10.65 | 10.65 | 10.58 | 10.51 | 390959 |
2018-06-14 | 10.57 | 10.60 | 10.53 | 10.60 | 174995 |
2018-06-15 | 10.59 | 10.59 | 10.52 | 10.52 | 197530 |
2018-06-18 | 10.53 | 10.55 | 10.51 | 10.52 | 200662 |
2018-06-19 | 10.52 | 10.53 | 10.50 | 10.50 | 201498 |
2018-06-20 | 10.52 | 10.54 | 10.49 | 10.49 | 262985 |
2018-06-21 | 10.51 | 10.53 | 10.49 | 10.52 | 174080 |
2018-06-22 | 10.53 | 10.55 | 10.52 | 10.52 | 213823 |
2018-06-25 | 10.50 | 10.52 | 10.46 | 10.47 | 232095 |
2018-06-26 | 10.47 | 10.51 | 10.47 | 10.49 | 188460 |
2018-06-27 | 10.49 | 10.52 | 10.49 | 10.50 | 194091 |
2018-06-28 | 10.50 | 10.50 | 10.42 | 10.44 | 323091 |
2018-06-29 | 10.48 | 10.49 | 10.45 | 10.46 | 279701 |
2018-07-02 | 10.45 | 10.50 | 10.44 | 10.50 | 170203 |
2018-07-03 | 10.51 | 10.53 | 10.48 | 10.50 | 149723 |
2018-07-05 | 10.51 | 10.53 | 10.50 | 10.51 | 288193 |
2018-07-06 | 10.52 | 10.52 | 10.50 | 10.52 | 157915 |
2018-07-09 | 10.52 | 10.54 | 10.49 | 10.49 | 249733 |
2018-07-10 | 10.52 | 10.53 | 10.50 | 10.52 | 231120 |
2018-07-11 | 10.51 | 10.52 | 10.50 | 10.50 | 182496 |
2018-07-12 | 10.52 | 10.53 | 10.51 | 10.46 | 241614 |
2018-07-13 | 10.49 | 10.51 | 10.45 | 10.51 | 213162 |
2018-07-16 | 10.50 | 10.51 | 10.48 | 10.49 | 181029 |
2018-07-17 | 10.49 | 10.52 | 10.49 | 10.50 | 140074 |
2018-07-18 | 10.50 | 10.52 | 10.49 | 10.52 | 243718 |
2018-07-19 | 10.50 | 10.52 | 10.49 | 10.52 | 355852 |
2018-07-20 | 10.50 | 10.52 | 10.50 | 10.50 | 269832 |
2018-07-23 | 10.49 | 10.52 | 10.49 | 10.50 | 235850 |
2018-07-24 | 10.53 | 10.53 | 10.49 | 10.52 | 458273 |
2018-07-25 | 10.51 | 10.55 | 10.51 | 10.54 | 373969 |
2018-07-26 | 10.53 | 10.55 | 10.51 | 10.52 | 248219 |
2018-07-27 | 10.54 | 10.55 | 10.51 | 10.51 | 306023 |
2018-07-30 | 10.51 | 10.55 | 10.51 | 10.54 | 246321 |
2018-07-31 | 10.55 | 10.61 | 10.53 | 10.59 | 361580 |
2018-08-01 | 10.58 | 10.61 | 10.58 | 10.60 | 264098 |
2018-08-02 | 10.55 | 10.61 | 10.55 | 10.60 | 288485 |
2018-08-03 | 10.59 | 10.63 | 10.58 | 10.62 | 824647 |
2018-08-06 | 10.61 | 10.68 | 10.61 | 10.68 | 173903 |
2018-08-07 | 10.66 | 10.71 | 10.66 | 10.66 | 241237 |
2018-08-08 | 10.65 | 10.72 | 10.65 | 10.66 | 285797 |
2018-08-09 | 10.66 | 10.68 | 10.64 | 10.68 | 220599 |
2018-08-10 | 10.66 | 10.68 | 10.63 | 10.64 | 245944 |
2018-08-13 | 10.63 | 10.67 | 10.63 | 10.59 | 261455 |
2018-08-14 | 10.59 | 10.61 | 10.59 | 10.61 | 324432 |
2018-08-15 | 10.61 | 10.62 | 10.57 | 10.57 | 444435 |
2018-08-16 | 10.60 | 10.62 | 10.59 | 10.61 | 350864 |
2018-08-17 | 10.61 | 10.62 | 10.59 | 10.59 | 287610 |
2018-08-20 | 10.62 | 10.65 | 10.59 | 10.61 | 254790 |
2018-08-21 | 10.63 | 10.66 | 10.62 | 10.63 | 244531 |
2018-08-22 | 10.64 | 10.66 | 10.63 | 10.65 | 232971 |
2018-08-23 | 10.65 | 10.69 | 10.64 | 10.67 | 217218 |
2018-08-24 | 10.65 | 10.69 | 10.65 | 10.68 | 252502 |
2018-08-27 | 10.68 | 10.69 | 10.66 | 10.68 | 289194 |
2018-08-28 | 10.69 | 10.71 | 10.68 | 10.68 | 260795 |
2018-08-29 | 10.71 | 10.72 | 10.68 | 10.68 | 284572 |
2018-08-30 | 10.68 | 10.70 | 10.67 | 10.70 | 363635 |
2018-08-31 | 10.71 | 10.73 | 10.68 | 10.70 | 444506 |
2018-09-04 | 10.72 | 10.73 | 10.68 | 10.68 | 392422 |
2018-09-05 | 10.70 | 10.71 | 10.68 | 10.69 | 191192 |
2018-09-06 | 10.70 | 10.70 | 10.66 | 10.66 | 225898 |
2018-09-07 | 10.65 | 10.67 | 10.64 | 10.65 | 203043 |
2018-09-10 | 10.65 | 10.67 | 10.62 | 10.67 | 268724 |
2018-09-11 | 10.66 | 10.70 | 10.66 | 10.69 | 182476 |
2018-09-12 | 10.70 | 10.70 | 10.67 | 10.61 | 191924 |
2018-09-13 | 10.67 | 10.69 | 10.63 | 10.64 | 341885 |
2018-09-14 | 10.66 | 10.67 | 10.60 | 10.60 | 280030 |
2018-09-17 | 10.62 | 10.64 | 10.56 | 10.56 | 277709 |
2018-09-18 | 10.57 | 10.60 | 10.55 | 10.59 | 369418 |
2018-09-19 | 10.59 | 10.62 | 10.53 | 10.54 | 607968 |
2018-09-20 | 10.55 | 10.58 | 10.55 | 10.55 | 183859 |
2018-09-21 | 10.56 | 10.57 | 10.53 | 10.55 | 184805 |
2018-09-24 | 10.55 | 10.57 | 10.54 | 10.54 | 150674 |
2018-09-25 | 10.55 | 10.55 | 10.51 | 10.53 | 341419 |
2018-09-26 | 10.54 | 10.55 | 10.50 | 10.53 | 330108 |
2018-09-27 | 10.55 | 10.55 | 10.48 | 10.49 | 338735 |
2018-09-28 | 10.52 | 10.56 | 10.50 | 10.51 | 404451 |
2018-10-01 | 10.55 | 10.61 | 10.54 | 10.61 | 284710 |
2018-10-02 | 10.59 | 10.60 | 10.57 | 10.59 | 235658 |
2018-10-03 | 10.61 | 10.62 | 10.57 | 10.57 | 142714 |
2018-10-04 | 10.58 | 10.60 | 10.49 | 10.52 | 334549 |
2018-10-05 | 10.50 | 10.54 | 10.32 | 10.37 | 419748 |
2018-10-08 | 10.37 | 10.38 | 10.32 | 10.34 | 311300 |
2018-10-09 | 10.37 | 10.39 | 10.28 | 10.30 | 280144 |
2018-10-10 | 10.28 | 10.30 | 10.15 | 10.24 | 833471 |
2018-10-11 | 10.24 | 10.31 | 10.20 | 10.18 | 571694 |
2018-10-12 | 10.22 | 10.26 | 10.14 | 10.17 | 514204 |
2018-10-15 | 10.16 | 10.19 | 10.16 | 10.17 | 245159 |
2018-10-16 | 10.20 | 10.31 | 10.20 | 10.21 | 383472 |
2018-10-17 | 10.23 | 10.29 | 10.21 | 10.28 | 293152 |
2018-10-18 | 10.27 | 10.27 | 10.20 | 10.23 | 205557 |
2018-10-19 | 10.25 | 10.25 | 10.13 | 10.13 | 260015 |
2018-10-22 | 10.14 | 10.15 | 10.09 | 10.11 | 454831 |
2018-10-23 | 10.08 | 10.10 | 10.00 | 10.08 | 354792 |
2018-10-24 | 10.06 | 10.08 | 9.95 | 9.95 | 537807 |
2018-10-25 | 9.98 | 10.05 | 9.97 | 10.01 | 278507 |
2018-10-26 | 9.97 | 10.00 | 9.90 | 9.91 | 337481 |
2018-10-29 | 9.97 | 10.03 | 9.89 | 9.89 | 282221 |
2018-10-30 | 9.88 | 9.95 | 9.85 | 9.88 | 298564 |
2018-10-31 | 9.95 | 10.03 | 9.81 | 9.82 | 893779 |
2018-11-01 | 9.87 | 10.01 | 9.87 | 9.99 | 394392 |
2018-11-02 | 10.01 | 10.11 | 10.01 | 10.02 | 317280 |
2018-11-05 | 10.06 | 10.09 | 9.98 | 10.08 | 237700 |
2018-11-06 | 10.08 | 10.10 | 10.01 | 10.05 | 227565 |
2018-11-07 | 10.07 | 10.17 | 10.05 | 10.16 | 196456 |
2018-11-08 | 10.14 | 10.17 | 10.12 | 10.15 | 153523 |
2018-11-09 | 10.15 | 10.16 | 10.09 | 10.12 | 272510 |
2018-11-12 | 10.13 | 10.13 | 9.95 | 10.00 | 384793 |
2018-11-13 | 10.03 | 10.04 | 9.89 | 9.83 | 576701 |
2018-11-14 | 9.84 | 9.90 | 9.72 | 9.73 | 995715 |
2018-11-15 | 9.70 | 9.74 | 9.64 | 9.69 | 640476 |
2018-11-16 | 9.69 | 9.69 | 9.62 | 9.64 | 465952 |
2018-11-19 | 9.64 | 9.65 | 9.60 | 9.62 | 600937 |
2018-11-20 | 9.58 | 9.59 | 9.42 | 9.48 | 1134659 |
2018-11-21 | 9.51 | 9.62 | 9.51 | 9.59 | 420641 |
2018-11-23 | 9.58 | 9.62 | 9.57 | 9.57 | 177893 |
2018-11-26 | 9.61 | 9.65 | 9.54 | 9.62 | 483694 |
2018-11-27 | 9.63 | 9.66 | 9.52 | 9.60 | 769080 |
2018-11-28 | 9.63 | 9.70 | 9.55 | 9.68 | 1097898 |
2018-11-29 | 9.67 | 9.71 | 9.64 | 9.70 | 515597 |
2018-11-30 | 9.66 | 9.71 | 9.66 | 9.70 | 394112 |
2018-12-03 | 9.73 | 9.80 | 9.73 | 9.80 | 382610 |
2018-12-04 | 9.78 | 9.80 | 9.73 | 9.76 | 377261 |
2018-12-06 | 9.65 | 9.72 | 9.65 | 9.69 | 654461 |
2018-12-07 | 9.69 | 9.71 | 9.62 | 9.63 | 274267 |
2018-12-10 | 9.62 | 9.66 | 9.57 | 9.63 | 423564 |
2018-12-11 | 9.66 | 9.67 | 9.58 | 9.53 | 376270 |
2018-12-12 | 9.59 | 9.68 | 9.55 | 9.64 | 1093914 |
2018-12-13 | 9.62 | 9.67 | 9.62 | 9.67 | 498364 |
2018-12-14 | 9.60 | 9.62 | 9.57 | 9.60 | 357062 |
2018-12-17 | 9.57 | 9.59 | 9.37 | 9.43 | 816016 |
2018-12-18 | 9.41 | 9.45 | 9.40 | 9.40 | 413437 |
2018-12-19 | 9.43 | 9.46 | 9.20 | 9.23 | 1006106 |
2018-12-20 | 9.16 | 9.22 | 8.95 | 9.08 | 1175600 |
2018-12-21 | 9.04 | 9.14 | 8.99 | 9.03 | 590571 |
2018-12-24 | 8.95 | 9.08 | 8.95 | 9.01 | 615393 |
2018-12-26 | 9.07 | 9.15 | 9.05 | 9.13 | 967075 |
2018-12-27 | 9.09 | 9.14 | 9.06 | 9.04 | 799692 |
2018-12-28 | 9.08 | 9.32 | 9.08 | 9.31 | 1928846 |
2018-12-31 | 9.28 | 9.34 | 9.09 | 9.28 | 1858789 |
2019-01-02 | 9.23 | 9.41 | 9.21 | 9.39 | 446925 |
2019-01-03 | 9.37 | 9.46 | 9.36 | 9.36 | 449719 |
2019-01-04 | 9.37 | 9.58 | 9.37 | 9.54 | 687218 |
2019-01-07 | 9.65 | 9.75 | 9.65 | 9.70 | 1172499 |
2019-01-08 | 9.80 | 9.86 | 9.71 | 9.78 | 671878 |
2019-01-09 | 9.82 | 9.86 | 9.78 | 9.81 | 667538 |
2019-01-10 | 9.78 | 9.81 | 9.76 | 9.79 | 499918 |
2019-01-11 | 9.78 | 9.87 | 9.78 | 9.83 | 577193 |
2019-01-14 | 9.78 | 9.79 | 9.70 | 9.70 | 812513 |
2019-01-15 | 9.73 | 9.76 | 9.70 | 9.72 | 311614 |
2019-01-16 | 9.72 | 9.78 | 9.67 | 9.74 | 966669 |
2019-01-17 | 9.74 | 9.82 | 9.72 | 9.82 | 487846 |
2019-01-18 | 9.82 | 9.83 | 9.79 | 9.79 | 305203 |
2019-01-22 | 9.75 | 9.81 | 9.75 | 9.79 | 407729 |
2019-01-23 | 9.79 | 9.81 | 9.76 | 9.79 | 1093214 |
2019-01-24 | 9.79 | 9.80 | 9.75 | 9.78 | 636993 |
2019-01-25 | 9.81 | 9.82 | 9.75 | 9.77 | 776587 |
2019-01-28 | 9.76 | 9.83 | 9.74 | 9.83 | 494517 |
2019-01-29 | 9.80 | 9.88 | 9.80 | 9.85 | 208100 |
2019-01-30 | 9.89 | 9.98 | 9.85 | 9.96 | 473139 |
2019-01-31 | 9.99 | 10.06 | 9.97 | 10.01 | 1035998 |
2019-02-01 | 10.05 | 10.08 | 9.98 | 10.03 | 754158 |
2019-02-04 | 10.06 | 10.07 | 10.01 | 10.03 | 296630 |
2019-02-05 | 10.06 | 10.12 | 10.03 | 10.05 | 723132 |
2019-02-06 | 10.06 | 10.09 | 10.03 | 10.07 | 266750 |
2019-02-07 | 10.05 | 10.08 | 10.02 | 10.04 | 404877 |
2019-02-08 | 10.01 | 10.09 | 9.98 | 10.09 | 377625 |
2019-02-11 | 10.12 | 10.12 | 10.06 | 10.10 | 1614561 |
2019-02-12 | 10.12 | 10.20 | 10.12 | 10.17 | 802983 |
2019-02-13 | 10.22 | 10.22 | 10.17 | 10.13 | 871642 |
2019-02-14 | 10.11 | 10.14 | 10.10 | 10.14 | 1172641 |
2019-02-15 | 10.17 | 10.18 | 10.14 | 10.14 | 234948 |
2019-02-19 | 10.15 | 10.17 | 10.14 | 10.14 | 314965 |
2019-02-20 | 10.14 | 10.16 | 10.13 | 10.15 | 297910 |
2019-02-21 | 10.13 | 10.19 | 10.13 | 10.16 | 476967 |
2019-02-22 | 10.18 | 10.21 | 10.17 | 10.19 | 309337 |
2019-02-25 | 10.22 | 10.28 | 10.21 | 10.22 | 298795 |
2019-02-26 | 10.23 | 10.28 | 10.22 | 10.23 | 345745 |
2019-02-27 | 10.24 | 10.26 | 10.22 | 10.25 | 383712 |
2019-02-28 | 10.30 | 10.30 | 10.25 | 10.25 | 681795 |
2019-03-01 | 10.30 | 10.30 | 10.25 | 10.25 | 405099 |
2019-03-04 | 10.30 | 10.30 | 10.23 | 10.23 | 317858 |
2019-03-05 | 10.26 | 10.27 | 10.22 | 10.22 | 505251 |
2019-03-06 | 10.25 | 10.26 | 10.11 | 10.15 | 467926 |
2019-03-07 | 10.16 | 10.17 | 10.09 | 10.12 | 302162 |
2019-03-08 | 10.10 | 10.18 | 10.02 | 10.17 | 787669 |
2019-03-11 | 10.20 | 10.24 | 10.17 | 10.24 | 544335 |
2019-03-12 | 10.25 | 10.27 | 10.20 | 10.25 | 487581 |
2019-03-13 | 10.26 | 10.29 | 10.24 | 10.19 | 829840 |
2019-03-14 | 10.22 | 10.26 | 10.20 | 10.23 | 512702 |
2019-03-15 | 10.24 | 10.25 | 10.18 | 10.20 | 285781 |
2019-03-18 | 10.20 | 10.26 | 10.18 | 10.18 | 431032 |
2019-03-19 | 10.25 | 10.26 | 10.15 | 10.15 | 406670 |
2019-03-20 | 10.15 | 10.22 | 10.14 | 10.21 | 797673 |
2019-03-21 | 10.22 | 10.26 | 10.21 | 10.26 | 383374 |
2019-03-22 | 10.26 | 10.26 | 10.14 | 10.16 | 686698 |
2019-03-25 | 10.14 | 10.19 | 10.08 | 10.14 | 475570 |
2019-03-26 | 10.16 | 10.24 | 10.15 | 10.15 | 791716 |
2019-03-27 | 10.19 | 10.23 | 10.17 | 10.20 | 502224 |
2019-03-28 | 10.20 | 10.26 | 10.20 | 10.25 | 363390 |
2019-03-29 | 10.27 | 10.28 | 10.25 | 10.26 | 483419 |
2019-04-01 | 10.27 | 10.35 | 10.26 | 10.33 | 281252 |
2019-04-02 | 10.34 | 10.37 | 10.32 | 10.33 | 312174 |
2019-04-03 | 10.34 | 10.38 | 10.34 | 10.38 | 580951 |
2019-04-04 | 10.38 | 10.43 | 10.36 | 10.37 | 292852 |
2019-04-05 | 10.38 | 10.44 | 10.38 | 10.42 | 335460 |
2019-04-08 | 10.42 | 10.42 | 10.39 | 10.40 | 279801 |
2019-04-09 | 10.40 | 10.41 | 10.33 | 10.38 | 265320 |
2019-04-10 | 10.40 | 10.45 | 10.37 | 10.45 | 448775 |
2019-04-11 | 10.45 | 10.48 | 10.43 | 10.41 | 367457 |
2019-04-12 | 10.45 | 10.45 | 10.36 | 10.39 | 326371 |
2019-04-15 | 10.41 | 10.43 | 10.39 | 10.41 | 189002 |
2019-04-16 | 10.43 | 10.46 | 10.40 | 10.44 | 232694 |
2019-04-17 | 10.48 | 10.48 | 10.44 | 10.46 | 215624 |
2019-04-18 | 10.45 | 10.47 | 10.41 | 10.42 | 208603 |
2019-04-22 | 10.42 | 10.46 | 10.40 | 10.44 | 276657 |
2019-04-23 | 10.44 | 10.52 | 10.44 | 10.51 | 330019 |
2019-04-24 | 10.54 | 10.54 | 10.49 | 10.49 | 305758 |
2019-04-25 | 10.47 | 10.52 | 10.47 | 10.50 | 189136 |
2019-04-26 | 10.50 | 10.55 | 10.49 | 10.51 | 275920 |
2019-04-29 | 10.54 | 10.55 | 10.52 | 10.53 | 290774 |
2019-04-30 | 10.55 | 10.58 | 10.52 | 10.58 | 348171 |
2019-05-01 | 10.58 | 10.62 | 10.57 | 10.59 | 312326 |
2019-05-02 | 10.60 | 10.63 | 10.45 | 10.50 | 692971 |
2019-05-03 | 10.54 | 10.60 | 10.52 | 10.58 | 205877 |
2019-05-06 | 10.52 | 10.60 | 10.52 | 10.59 | 270053 |
2019-05-07 | 10.57 | 10.60 | 10.49 | 10.50 | 325279 |
2019-05-08 | 10.52 | 10.58 | 10.48 | 10.53 | 192927 |
2019-05-09 | 10.52 | 10.55 | 10.46 | 10.49 | 200537 |
2019-05-10 | 10.47 | 10.53 | 10.47 | 10.48 | 221792 |
2019-05-13 | 10.44 | 10.45 | 10.39 | 10.36 | 313416 |
2019-05-14 | 10.39 | 10.45 | 10.37 | 10.40 | 401729 |
2019-05-15 | 10.41 | 10.48 | 10.35 | 10.47 | 636428 |
2019-05-16 | 10.48 | 10.57 | 10.48 | 10.55 | 646009 |
2019-05-17 | 10.54 | 10.54 | 10.47 | 10.48 | 244530 |
2019-05-20 | 10.45 | 10.48 | 10.30 | 10.40 | 467164 |
2019-05-21 | 10.45 | 10.52 | 10.42 | 10.50 | 333958 |
2019-05-22 | 10.52 | 10.53 | 10.50 | 10.51 | 203321 |
2019-05-23 | 10.48 | 10.48 | 10.40 | 10.45 | 235294 |
2019-05-24 | 10.50 | 10.51 | 10.43 | 10.46 | 292955 |
2019-05-28 | 10.48 | 10.51 | 10.44 | 10.45 | 241959 |
2019-05-29 | 10.44 | 10.46 | 10.38 | 10.39 | 234532 |
2019-05-30 | 10.43 | 10.43 | 10.36 | 10.40 | 405631 |
2019-05-31 | 10.38 | 10.39 | 10.16 | 10.16 | 523464 |
2019-06-03 | 10.19 | 10.23 | 10.14 | 10.21 | 473870 |
2019-06-04 | 10.25 | 10.35 | 10.24 | 10.33 | 480773 |
2019-06-05 | 10.35 | 10.45 | 10.33 | 10.38 | 390581 |
2019-06-06 | 10.40 | 10.46 | 10.40 | 10.43 | 233612 |
2019-06-07 | 10.46 | 10.57 | 10.41 | 10.45 | 676418 |
2019-06-10 | 10.49 | 10.56 | 10.45 | 10.45 | 311491 |
2019-06-11 | 10.52 | 10.53 | 10.47 | 10.51 | 230553 |
2019-06-12 | 10.52 | 10.54 | 10.48 | 10.43 | 168095 |
2019-06-13 | 10.48 | 10.52 | 10.42 | 10.49 | 304362 |
2019-06-14 | 10.50 | 10.53 | 10.45 | 10.50 | 139145 |
2019-06-17 | 10.54 | 10.57 | 10.50 | 10.51 | 217114 |
2019-06-18 | 10.55 | 10.58 | 10.50 | 10.51 | 372202 |
2019-06-19 | 10.54 | 10.56 | 10.50 | 10.53 | 313224 |
2019-06-20 | 10.58 | 10.65 | 10.57 | 10.64 | 494946 |
2019-06-21 | 10.63 | 10.71 | 10.62 | 10.68 | 916005 |
2019-06-24 | 10.69 | 10.70 | 10.66 | 10.69 | 276298 |
2019-06-25 | 10.70 | 10.71 | 10.57 | 10.60 | 433965 |
2019-06-26 | 10.66 | 10.66 | 10.62 | 10.65 | 235165 |
2019-06-27 | 10.70 | 10.70 | 10.65 | 10.66 | 457563 |
2019-06-28 | 10.70 | 10.72 | 10.68 | 10.72 | 328945 |
2019-07-01 | 10.72 | 10.80 | 10.72 | 10.77 | 326533 |
2019-07-02 | 10.77 | 10.80 | 10.74 | 10.75 | 341366 |
2019-07-03 | 10.79 | 10.81 | 10.76 | 10.78 | 187847 |
2019-07-05 | 10.78 | 10.84 | 10.75 | 10.84 | 451201 |
2019-07-08 | 10.83 | 10.84 | 10.77 | 10.81 | 269442 |
2019-07-09 | 10.82 | 10.82 | 10.78 | 10.80 | 269299 |
2019-07-10 | 10.81 | 10.84 | 10.79 | 10.79 | 367173 |
2019-07-11 | 10.83 | 10.84 | 10.78 | 10.73 | 325791 |
2019-07-12 | 10.76 | 10.77 | 10.69 | 10.72 | 196568 |
2019-07-15 | 10.73 | 10.74 | 10.70 | 10.71 | 391834 |
2019-07-16 | 10.73 | 10.74 | 10.71 | 10.73 | 255489 |
2019-07-17 | 10.75 | 10.78 | 10.72 | 10.72 | 350297 |
2019-07-18 | 10.72 | 10.73 | 10.67 | 10.70 | 480579 |
2019-07-19 | 10.73 | 10.73 | 10.67 | 10.69 | 661498 |
2019-07-22 | 10.71 | 10.71 | 10.68 | 10.68 | 251044 |
2019-07-23 | 10.68 | 10.71 | 10.65 | 10.70 | 293868 |
2019-07-24 | 10.70 | 10.70 | 10.68 | 10.69 | 163650 |
2019-07-25 | 10.70 | 10.71 | 10.65 | 10.65 | 302885 |
2019-07-26 | 10.66 | 10.68 | 10.64 | 10.65 | 278347 |
2019-07-29 | 10.65 | 10.68 | 10.63 | 10.68 | 266659 |
2019-07-30 | 10.67 | 10.67 | 10.62 | 10.65 | 307314 |
2019-07-31 | 10.68 | 10.68 | 10.60 | 10.64 | 727169 |
2019-08-01 | 10.66 | 10.71 | 10.52 | 10.61 | 631029 |
2019-08-02 | 10.62 | 10.63 | 10.53 | 10.61 | 306131 |
2019-08-05 | 10.45 | 10.55 | 10.34 | 10.46 | 631892 |
2019-08-06 | 10.49 | 10.50 | 10.42 | 10.46 | 555307 |
2019-08-07 | 10.41 | 10.50 | 10.36 | 10.47 | 292268 |
2019-08-08 | 10.50 | 10.52 | 10.45 | 10.47 | 460955 |
2019-08-09 | 10.46 | 10.55 | 10.46 | 10.47 | 314017 |
2019-08-12 | 10.49 | 10.49 | 10.45 | 10.48 | 314980 |
2019-08-13 | 10.47 | 10.53 | 10.47 | 10.44 | 344736 |
2019-08-14 | 10.43 | 10.43 | 10.36 | 10.39 | 333744 |
2019-08-15 | 10.39 | 10.39 | 10.30 | 10.33 | 382351 |
2019-08-16 | 10.34 | 10.38 | 10.32 | 10.34 | 252965 |
2019-08-19 | 10.39 | 10.46 | 10.38 | 10.44 | 251477 |
2019-08-20 | 10.45 | 10.50 | 10.42 | 10.50 | 195969 |
2019-08-21 | 10.50 | 10.54 | 10.47 | 10.52 | 220676 |
2019-08-22 | 10.52 | 10.53 | 10.48 | 10.51 | 162201 |
2019-08-23 | 10.50 | 10.54 | 10.46 | 10.47 | 182880 |
2019-08-26 | 10.49 | 10.51 | 10.45 | 10.45 | 209969 |
2019-08-27 | 10.46 | 10.51 | 10.46 | 10.49 | 226955 |
2019-08-28 | 10.48 | 10.54 | 10.45 | 10.53 | 296500 |
2019-08-29 | 10.57 | 10.61 | 10.50 | 10.60 | 376603 |
2019-08-30 | 10.64 | 10.64 | 10.51 | 10.51 | 329206 |
2019-09-03 | 10.52 | 10.62 | 10.52 | 10.56 | 314622 |
2019-09-04 | 10.60 | 10.63 | 10.58 | 10.63 | 204949 |
2019-09-05 | 10.64 | 10.68 | 10.62 | 10.64 | 323022 |
2019-09-06 | 10.64 | 10.69 | 10.64 | 10.65 | 332736 |
2019-09-09 | 10.65 | 10.73 | 10.65 | 10.72 | 303222 |
2019-09-10 | 10.73 | 10.76 | 10.72 | 10.75 | 263027 |
2019-09-11 | 10.75 | 10.79 | 10.74 | 10.78 | 258602 |
2019-09-12 | 10.79 | 10.79 | 10.75 | 10.69 | 413519 |
2019-09-13 | 10.69 | 10.69 | 10.54 | 10.62 | 400744 |
2019-09-16 | 10.61 | 10.68 | 10.61 | 10.67 | 253258 |
2019-09-17 | 10.67 | 10.68 | 10.63 | 10.64 | 280277 |
2019-09-18 | 10.63 | 10.70 | 10.61 | 10.70 | 203193 |
2019-09-19 | 10.68 | 10.74 | 10.66 | 10.73 | 280683 |
2019-09-20 | 10.74 | 10.75 | 10.71 | 10.73 | 287515 |
2019-09-23 | 10.74 | 10.74 | 10.70 | 10.72 | 220643 |
2019-09-24 | 10.73 | 10.78 | 10.69 | 10.69 | 326437 |
2019-09-25 | 10.69 | 10.71 | 10.65 | 10.70 | 297438 |
2019-09-26 | 10.73 | 10.73 | 10.68 | 10.70 | 223470 |
2019-09-27 | 10.72 | 10.74 | 10.69 | 10.70 | 483686 |
2019-09-30 | 10.72 | 10.77 | 10.71 | 10.75 | 797713 |
2019-10-01 | 10.74 | 10.75 | 10.70 | 10.72 | 299182 |
2019-10-02 | 10.70 | 10.72 | 10.63 | 10.69 | 429770 |
2019-10-03 | 10.68 | 10.69 | 10.60 | 10.62 | 465411 |
2019-10-04 | 10.63 | 10.67 | 10.62 | 10.64 | 406933 |
2019-10-07 | 10.62 | 10.67 | 10.60 | 10.61 | 340105 |
2019-10-08 | 10.63 | 10.63 | 10.58 | 10.58 | 388020 |
2019-10-09 | 10.64 | 10.64 | 10.59 | 10.60 | 354440 |
2019-10-10 | 10.62 | 10.63 | 10.58 | 10.53 | 403236 |
2019-10-11 | 10.55 | 10.61 | 10.51 | 10.56 | 301537 |
2019-10-14 | 10.62 | 10.68 | 10.60 | 10.67 | 547329 |
2019-10-15 | 10.70 | 10.71 | 10.65 | 10.67 | 553977 |
2019-10-16 | 10.69 | 10.73 | 10.68 | 10.72 | 595552 |
2019-10-17 | 10.72 | 10.80 | 10.72 | 10.74 | 338673 |
2019-10-18 | 10.77 | 10.80 | 10.75 | 10.76 | 555308 |
2019-10-21 | 10.80 | 10.82 | 10.76 | 10.77 | 423544 |
2019-10-22 | 10.82 | 10.82 | 10.78 | 10.80 | 299596 |
2019-10-23 | 10.81 | 10.83 | 10.80 | 10.83 | 339942 |
2019-10-24 | 10.85 | 10.86 | 10.82 | 10.83 | 332631 |
2019-10-25 | 10.84 | 10.87 | 10.80 | 10.84 | 430331 |
2019-10-28 | 10.86 | 10.88 | 10.83 | 10.84 | 759376 |
2019-10-29 | 10.86 | 10.90 | 10.85 | 10.87 | 767553 |
2019-10-30 | 10.87 | 10.96 | 10.87 | 10.91 | 746874 |
2019-10-31 | 10.93 | 10.95 | 10.90 | 10.93 | 600264 |
2019-11-01 | 10.96 | 10.99 | 10.95 | 10.95 | 404869 |
2019-11-04 | 11.00 | 11.15 | 10.98 | 11.10 | 1078433 |
2019-11-05 | 11.11 | 11.14 | 10.99 | 11.03 | 1339395 |
2019-11-06 | 11.03 | 11.07 | 10.97 | 11.05 | 560663 |
2019-11-07 | 11.05 | 11.12 | 11.03 | 11.05 | 467675 |
2019-11-08 | 11.05 | 11.14 | 11.05 | 11.14 | 309572 |
2019-11-11 | 11.17 | 11.18 | 11.11 | 11.18 | 407591 |
2019-11-12 | 11.18 | 11.18 | 11.06 | 11.10 | 552591 |
2019-11-13 | 11.09 | 11.15 | 11.09 | 11.01 | 366162 |
2019-11-14 | 11.02 | 11.07 | 10.93 | 10.98 | 845251 |
2019-11-15 | 10.98 | 11.04 | 10.98 | 11.03 | 214722 |
2019-11-18 | 11.03 | 11.08 | 11.03 | 11.05 | 393386 |
2019-11-19 | 11.07 | 11.09 | 11.03 | 11.04 | 384701 |
2019-11-20 | 11.05 | 11.08 | 10.98 | 10.98 | 364927 |
2019-11-21 | 11.01 | 11.03 | 10.96 | 10.98 | 319339 |
2019-11-22 | 10.98 | 11.03 | 10.98 | 11.03 | 331105 |
2019-11-25 | 11.04 | 11.11 | 11.03 | 11.08 | 491045 |
2019-11-26 | 11.09 | 11.20 | 11.08 | 11.20 | 670561 |
2019-11-27 | 11.15 | 11.18 | 11.10 | 11.16 | 415653 |
2019-11-29 | 11.17 | 11.21 | 11.16 | 11.17 | 297652 |
2019-12-02 | 11.18 | 11.24 | 11.11 | 11.24 | 352044 |
2019-12-03 | 11.11 | 11.23 | 11.11 | 11.21 | 415933 |
2019-12-04 | 11.21 | 11.35 | 11.20 | 11.35 | 714807 |
2019-12-05 | 11.35 | 11.36 | 11.25 | 11.33 | 826028 |
2019-12-06 | 11.32 | 11.38 | 11.28 | 11.28 | 385754 |
2019-12-09 | 11.32 | 11.33 | 11.19 | 11.26 | 881876 |
2019-12-10 | 11.25 | 11.29 | 11.23 | 11.25 | 603448 |
2019-12-11 | 11.24 | 11.28 | 11.20 | 11.20 | 1037709 |
2019-12-12 | 11.20 | 11.28 | 11.20 | 11.15 | 417292 |
2019-12-13 | 11.17 | 11.21 | 11.16 | 11.19 | 354028 |
2019-12-16 | 11.19 | 11.24 | 11.19 | 11.23 | 560041 |
2019-12-17 | 11.23 | 11.30 | 11.21 | 11.21 | 894048 |
2019-12-18 | 11.23 | 11.25 | 11.14 | 11.20 | 790419 |
2019-12-19 | 11.24 | 11.26 | 11.20 | 11.23 | 506667 |
2019-12-20 | 11.24 | 11.30 | 11.22 | 11.27 | 439708 |
2019-12-23 | 11.29 | 11.31 | 11.26 | 11.26 | 266606 |
2019-12-24 | 11.28 | 11.31 | 11.25 | 11.25 | 327505 |
2019-12-26 | 11.26 | 11.35 | 11.26 | 11.33 | 312379 |
2019-12-27 | 11.30 | 11.34 | 11.29 | 11.31 | 838880 |
2019-12-30 | 11.27 | 11.31 | 11.09 | 11.13 | 919471 |
2019-12-31 | 11.13 | 11.21 | 11.07 | 11.20 | 805445 |
2020-01-02 | 11.20 | 11.24 | 11.13 | 11.13 | 807254 |
2020-01-03 | 11.11 | 11.17 | 11.11 | 11.15 | 789145 |
2020-01-06 | 11.15 | 11.21 | 11.15 | 11.17 | 834804 |
2020-01-07 | 11.19 | 11.24 | 11.19 | 11.22 | 680459 |
2020-01-08 | 11.22 | 11.30 | 11.22 | 11.29 | 364813 |
2020-01-09 | 11.36 | 11.36 | 11.31 | 11.32 | 465519 |
2020-01-10 | 11.34 | 11.38 | 11.28 | 11.34 | 522678 |
2020-01-13 | 11.33 | 11.36 | 11.33 | 11.36 | 433521 |
2020-01-14 | 11.35 | 11.36 | 11.22 | 11.31 | 923069 |
2020-01-15 | 11.30 | 11.35 | 11.30 | 11.32 | 405361 |
2020-01-16 | 11.34 | 11.35 | 11.30 | 11.30 | 369786 |
2020-01-17 | 11.34 | 11.35 | 11.32 | 11.34 | 243790 |
2020-01-21 | 11.34 | 11.36 | 11.34 | 11.35 | 300498 |
2020-01-22 | 11.35 | 11.37 | 11.35 | 11.36 | 319942 |
2020-01-23 | 11.35 | 11.37 | 11.32 | 11.33 | 553241 |
2020-01-24 | 11.34 | 11.35 | 11.25 | 11.25 | 720147 |
2020-01-27 | 11.19 | 11.21 | 11.15 | 11.20 | 557107 |
2020-01-28 | 11.21 | 11.24 | 11.20 | 11.24 | 296243 |
2020-01-29 | 11.23 | 11.31 | 11.23 | 11.30 | 231940 |
2020-01-30 | 11.28 | 11.36 | 11.27 | 11.36 | 427419 |
2020-01-31 | 11.37 | 11.38 | 11.29 | 11.29 | 528478 |
2020-02-03 | 11.30 | 11.32 | 11.28 | 11.29 | 468156 |
2020-02-04 | 11.36 | 11.41 | 11.35 | 11.35 | 472953 |
2020-02-05 | 11.38 | 11.40 | 11.33 | 11.39 | 311371 |
2020-02-06 | 11.41 | 11.44 | 11.36 | 11.44 | 296785 |
2020-02-07 | 11.43 | 11.54 | 11.41 | 11.54 | 554023 |
2020-02-10 | 11.53 | 11.58 | 11.52 | 11.57 | 436598 |
2020-02-11 | 11.58 | 11.68 | 11.56 | 11.68 | 409754 |
2020-02-12 | 11.70 | 11.73 | 11.69 | 11.63 | 488400 |
2020-02-13 | 11.62 | 11.64 | 11.52 | 11.54 | 800652 |
2020-02-14 | 11.54 | 11.63 | 11.54 | 11.58 | 434435 |
2020-02-18 | 11.55 | 11.62 | 11.55 | 11.61 | 317227 |
2020-02-19 | 11.62 | 11.68 | 11.61 | 11.67 | 298416 |
2020-02-20 | 11.67 | 11.72 | 11.64 | 11.67 | 515250 |
2020-02-21 | 11.66 | 11.67 | 11.50 | 11.57 | 903840 |
2020-02-24 | 11.43 | 11.45 | 11.10 | 11.15 | 1179075 |
2020-02-25 | 11.18 | 11.20 | 10.86 | 10.90 | 1448940 |
2020-02-26 | 10.89 | 11.04 | 10.84 | 10.88 | 1110842 |
2020-02-27 | 10.78 | 10.80 | 10.41 | 10.68 | 1813065 |
2020-02-28 | 10.44 | 10.54 | 10.31 | 10.41 | 2747670 |
2020-03-02 | 10.48 | 10.78 | 10.44 | 10.65 | 1122996 |
2020-03-03 | 10.72 | 10.94 | 10.61 | 10.74 | 898612 |
2020-03-04 | 10.87 | 11.12 | 10.86 | 11.08 | 700995 |
2020-03-05 | 10.94 | 10.98 | 10.77 | 10.78 | 617602 |
2020-03-06 | 10.65 | 10.70 | 10.50 | 10.55 | 1005044 |
2020-03-09 | 9.66 | 9.88 | 9.07 | 9.78 | 1796398 |
2020-03-10 | 9.98 | 10.08 | 9.73 | 9.95 | 1124032 |
2020-03-11 | 9.80 | 9.82 | 9.52 | 9.59 | 1339771 |
2020-03-12 | 9.00 | 9.10 | 7.78 | 8.68 | 2233967 |
2020-03-13 | 8.97 | 9.30 | 8.85 | 9.30 | 1539155 |
2020-03-16 | 8.60 | 8.79 | 8.15 | 8.26 | 2060786 |
2020-03-17 | 8.27 | 8.33 | 8.00 | 8.23 | 2628813 |
2020-03-18 | 7.75 | 7.76 | 6.50 | 6.78 | 3041367 |
2020-03-19 | 6.69 | 7.55 | 6.26 | 7.47 | 2598860 |
2020-03-20 | 7.47 | 7.94 | 7.33 | 7.41 | 2392568 |
2020-03-23 | 7.38 | 7.43 | 6.64 | 6.64 | 3002343 |
2020-03-24 | 7.00 | 7.50 | 7.00 | 7.30 | 1634359 |
2020-03-25 | 7.50 | 8.24 | 7.47 | 8.23 | 3157581 |
2020-03-26 | 8.28 | 8.60 | 8.26 | 8.57 | 2402746 |
2020-03-27 | 8.41 | 8.66 | 8.20 | 8.44 | 1608041 |
2020-03-30 | 8.31 | 8.78 | 8.20 | 8.78 | 1296516 |
2020-03-31 | 8.81 | 8.88 | 8.65 | 8.80 | 1379438 |
2020-04-01 | 8.37 | 8.50 | 8.32 | 8.48 | 1048357 |
2020-04-02 | 8.48 | 8.71 | 8.38 | 8.63 | 928573 |
2020-04-03 | 8.55 | 8.61 | 8.18 | 8.31 | 1004475 |
2020-04-06 | 8.41 | 8.68 | 8.37 | 8.59 | 1040866 |
2020-04-07 | 8.77 | 8.98 | 8.69 | 8.78 | 1091599 |
2020-04-08 | 8.86 | 9.38 | 8.86 | 9.22 | 1291767 |
2020-04-09 | 9.54 | 10.24 | 9.53 | 9.75 | 1552045 |
2020-04-13 | 9.80 | 9.89 | 9.20 | 9.30 | 1671038 |
2020-04-14 | 9.50 | 9.71 | 9.46 | 9.59 | 794222 |
2020-04-15 | 9.45 | 9.49 | 9.24 | 9.38 | 755823 |
2020-04-16 | 9.37 | 9.39 | 9.21 | 9.25 | 956168 |
2020-04-17 | 9.56 | 9.58 | 9.24 | 9.35 | 1221058 |
2020-04-20 | 9.25 | 9.33 | 9.05 | 9.07 | 543526 |
2020-04-21 | 8.92 | 8.99 | 8.81 | 8.88 | 613330 |
2020-04-22 | 8.93 | 9.19 | 8.93 | 9.18 | 508300 |
2020-04-23 | 9.17 | 9.27 | 9.14 | 9.17 | 514849 |
2020-04-24 | 9.20 | 9.24 | 9.00 | 9.03 | 661231 |
2020-04-27 | 9.09 | 9.16 | 9.00 | 9.05 | 576458 |
2020-04-28 | 9.21 | 9.21 | 9.04 | 9.07 | 413321 |
2020-04-29 | 9.09 | 9.31 | 9.09 | 9.30 | 650367 |
2020-04-30 | 9.30 | 9.37 | 9.22 | 9.36 | 588510 |
2020-05-01 | 9.20 | 9.36 | 9.20 | 9.28 | 856143 |
2020-05-04 | 9.22 | 9.47 | 9.21 | 9.42 | 791758 |
2020-05-05 | 9.48 | 9.59 | 9.48 | 9.53 | 457059 |
2020-05-06 | 9.58 | 9.64 | 9.53 | 9.60 | 475023 |
2020-05-07 | 9.67 | 9.76 | 9.64 | 9.68 | 574071 |
2020-05-08 | 9.72 | 9.80 | 9.68 | 9.70 | 1606950 |
2020-05-11 | 9.73 | 9.75 | 9.60 | 9.61 | 632301 |
2020-05-12 | 9.65 | 9.72 | 9.60 | 9.63 | 531770 |
2020-05-13 | 9.65 | 9.65 | 9.44 | 9.45 | 1002204 |
2020-05-14 | 9.30 | 9.34 | 9.11 | 9.25 | 719990 |
2020-05-15 | 9.25 | 9.30 | 9.11 | 9.11 | 741384 |
2020-05-18 | 9.24 | 9.40 | 9.17 | 9.39 | 480003 |
2020-05-19 | 9.40 | 9.50 | 9.38 | 9.46 | 526830 |
2020-05-20 | 9.50 | 9.65 | 9.50 | 9.63 | 550983 |
2020-05-21 | 9.70 | 9.75 | 9.61 | 9.67 | 353615 |
2020-05-22 | 9.70 | 9.73 | 9.68 | 9.72 | 352607 |
2020-05-26 | 9.83 | 9.96 | 9.79 | 9.87 | 413287 |
2020-05-27 | 9.94 | 10.12 | 9.91 | 10.10 | 551921 |
2020-05-28 | 10.13 | 10.14 | 9.92 | 9.95 | 1138037 |
2020-05-29 | 9.99 | 10.12 | 9.98 | 10.06 | 573071 |
2020-06-01 | 10.06 | 10.22 | 10.03 | 10.22 | 461077 |
2020-06-02 | 10.27 | 10.50 | 10.25 | 10.50 | 548853 |
2020-06-03 | 10.59 | 10.64 | 10.44 | 10.44 | 836972 |
2020-06-04 | 10.48 | 10.54 | 10.35 | 10.51 | 522409 |
2020-06-05 | 10.71 | 10.72 | 10.45 | 10.46 | 803836 |
2020-06-08 | 10.56 | 10.57 | 10.49 | 10.54 | 519985 |
2020-06-09 | 10.49 | 10.52 | 10.37 | 10.43 | 424849 |
2020-06-10 | 10.54 | 10.56 | 10.41 | 10.52 | 533125 |
2020-06-11 | 10.25 | 10.25 | 9.93 | 9.99 | 1122872 |
2020-06-12 | 10.20 | 10.22 | 10.03 | 10.10 | 635366 |
2020-06-15 | 10.02 | 10.13 | 9.86 | 10.06 | 731722 |
2020-06-16 | 10.24 | 10.39 | 10.11 | 10.14 | 540823 |
2020-06-17 | 10.18 | 10.29 | 10.11 | 10.13 | 355493 |
2020-06-18 | 10.12 | 10.21 | 10.09 | 10.21 | 280159 |
2020-06-19 | 10.26 | 10.30 | 10.20 | 10.25 | 214517 |
2020-06-22 | 10.22 | 10.29 | 10.21 | 10.24 | 323729 |
2020-06-23 | 10.27 | 10.36 | 10.27 | 10.34 | 426705 |
2020-06-24 | 10.32 | 10.33 | 10.18 | 10.22 | 387180 |
2020-06-25 | 10.22 | 10.27 | 10.13 | 10.24 | 389405 |
2020-06-26 | 10.24 | 10.24 | 10.10 | 10.11 | 439310 |
2020-06-29 | 10.16 | 10.20 | 10.07 | 10.09 | 456110 |
2020-06-30 | 10.15 | 10.30 | 10.15 | 10.17 | 639715 |
2020-07-01 | 10.21 | 10.34 | 10.21 | 10.24 | 418771 |
2020-07-02 | 10.32 | 10.43 | 10.31 | 10.34 | 409513 |
2020-07-06 | 10.46 | 10.52 | 10.40 | 10.52 | 433558 |
2020-07-07 | 10.44 | 10.57 | 10.41 | 10.42 | 323037 |
2020-07-08 | 10.44 | 10.52 | 10.42 | 10.44 | 475674 |
2020-07-09 | 10.45 | 10.46 | 10.34 | 10.39 | 476901 |
2020-07-10 | 10.39 | 10.46 | 10.36 | 10.45 | 336838 |
2020-07-13 | 10.50 | 10.52 | 10.44 | 10.40 | 753811 |
2020-07-14 | 10.38 | 10.44 | 10.35 | 10.44 | 417745 |
2020-07-15 | 10.49 | 10.55 | 10.49 | 10.52 | 339210 |
2020-07-16 | 10.51 | 10.55 | 10.45 | 10.46 | 359440 |
2020-07-17 | 10.47 | 10.52 | 10.38 | 10.42 | 460568 |
2020-07-20 | 10.45 | 10.45 | 10.37 | 10.43 | 426503 |
2020-07-21 | 10.45 | 10.52 | 10.45 | 10.51 | 289418 |
2020-07-22 | 10.49 | 10.56 | 10.49 | 10.55 | 245403 |
2020-07-23 | 10.52 | 10.57 | 10.48 | 10.50 | 301924 |
2020-07-24 | 10.50 | 10.58 | 10.47 | 10.55 | 283446 |
2020-07-27 | 10.59 | 10.59 | 10.47 | 10.50 | 592465 |
2020-07-28 | 10.50 | 10.56 | 10.48 | 10.50 | 285401 |
2020-07-29 | 10.53 | 10.65 | 10.53 | 10.65 | 228094 |
2020-07-30 | 10.63 | 10.63 | 10.48 | 10.52 | 864154 |
2020-07-31 | 10.60 | 10.63 | 10.55 | 10.58 | 337790 |
2020-08-03 | 10.58 | 10.63 | 10.56 | 10.59 | 297683 |
2020-08-04 | 10.61 | 10.74 | 10.59 | 10.73 | 334483 |
2020-08-05 | 10.79 | 10.90 | 10.79 | 10.87 | 444056 |
2020-08-06 | 10.87 | 10.94 | 10.86 | 10.92 | 249684 |
2020-08-07 | 10.94 | 10.94 | 10.88 | 10.89 | 219804 |
2020-08-10 | 10.90 | 11.02 | 10.90 | 11.02 | 312003 |
2020-08-11 | 11.05 | 11.05 | 10.97 | 10.97 | 353735 |
2020-08-12 | 11.00 | 11.07 | 10.96 | 10.91 | 468533 |
2020-08-13 | 10.96 | 10.96 | 10.86 | 10.86 | 222968 |
2020-08-14 | 10.86 | 10.91 | 10.81 | 10.86 | 255452 |
2020-08-17 | 10.85 | 10.90 | 10.81 | 10.86 | 329656 |
2020-08-18 | 10.86 | 10.96 | 10.86 | 10.91 | 280692 |
2020-08-19 | 10.90 | 10.91 | 10.88 | 10.88 | 293235 |
2020-08-20 | 10.87 | 10.99 | 10.87 | 10.95 | 638167 |
2020-08-21 | 10.95 | 11.00 | 10.94 | 10.97 | 404720 |
2020-08-24 | 11.00 | 11.02 | 10.98 | 11.01 | 190267 |
2020-08-25 | 11.03 | 11.03 | 10.99 | 11.01 | 397420 |
2020-08-26 | 11.00 | 11.06 | 10.97 | 11.03 | 282303 |
2020-08-27 | 11.04 | 11.09 | 11.03 | 11.07 | 393577 |
2020-08-28 | 11.09 | 11.11 | 11.07 | 11.09 | 258370 |
2020-08-31 | 11.12 | 11.15 | 11.07 | 11.11 | 393056 |
2020-09-01 | 11.10 | 11.23 | 11.10 | 11.22 | 385560 |
2020-09-02 | 11.20 | 11.33 | 11.20 | 11.31 | 578544 |
2020-09-03 | 11.25 | 11.25 | 11.08 | 11.20 | 627896 |
2020-09-04 | 11.20 | 11.22 | 11.01 | 11.09 | 489153 |
2020-09-08 | 10.98 | 11.01 | 10.58 | 10.94 | 552859 |
2020-09-09 | 10.95 | 11.09 | 10.93 | 11.09 | 318378 |
2020-09-10 | 11.09 | 11.16 | 11.09 | 11.12 | 353958 |
2020-09-11 | 11.15 | 11.17 | 11.08 | 11.07 | 256218 |
2020-09-14 | 11.12 | 11.15 | 11.09 | 11.11 | 316166 |
2020-09-15 | 11.15 | 11.24 | 11.13 | 11.18 | 309692 |
2020-09-16 | 11.17 | 11.22 | 11.16 | 11.18 | 301350 |
2020-09-17 | 11.06 | 11.15 | 10.73 | 11.13 | 336153 |
2020-09-18 | 11.15 | 11.15 | 11.03 | 11.06 | 509880 |
2020-09-21 | 10.92 | 10.98 | 10.84 | 10.91 | 474085 |
2020-09-22 | 10.90 | 10.94 | 10.88 | 10.92 | 201537 |
2020-09-23 | 10.91 | 10.92 | 10.72 | 10.75 | 364645 |
2020-09-24 | 10.71 | 10.73 | 10.56 | 10.56 | 647842 |
2020-09-25 | 10.54 | 10.54 | 10.48 | 10.51 | 332460 |
2020-09-28 | 10.57 | 10.66 | 10.55 | 10.56 | 383927 |
2020-09-29 | 10.56 | 10.57 | 10.50 | 10.55 | 287008 |
2020-09-30 | 10.62 | 10.68 | 10.57 | 10.68 | 906154 |
2020-10-01 | 10.70 | 10.75 | 10.66 | 10.70 | 371274 |
2020-10-02 | 10.61 | 10.75 | 10.61 | 10.75 | 192395 |
2020-10-05 | 10.80 | 10.91 | 10.79 | 10.91 | 237047 |
2020-10-06 | 10.91 | 10.95 | 10.87 | 10.91 | 383056 |
2020-10-07 | 10.96 | 11.06 | 10.96 | 11.05 | 362723 |
2020-10-08 | 11.09 | 11.15 | 11.06 | 11.11 | 221876 |
2020-10-09 | 11.16 | 11.17 | 11.08 | 11.11 | 313923 |
2020-10-12 | 11.14 | 11.19 | 11.14 | 11.19 | 237411 |
2020-10-13 | 11.21 | 11.21 | 11.05 | 11.02 | 290401 |
2020-10-14 | 11.03 | 11.04 | 10.92 | 10.95 | 269961 |
2020-10-15 | 10.89 | 10.90 | 10.83 | 10.87 | 236587 |
2020-10-16 | 10.87 | 10.92 | 10.76 | 10.76 | 223615 |
2020-10-19 | 10.75 | 10.87 | 10.70 | 10.72 | 307617 |
2020-10-20 | 10.77 | 10.86 | 10.77 | 10.83 | 140339 |
2020-10-21 | 10.80 | 10.86 | 10.79 | 10.84 | 139669 |
2020-10-22 | 10.87 | 10.87 | 10.80 | 10.82 | 389056 |
2020-10-23 | 10.84 | 10.87 | 10.80 | 10.83 | 182907 |
2020-10-26 | 10.79 | 10.84 | 10.72 | 10.74 | 242406 |
2020-10-27 | 10.73 | 10.80 | 10.66 | 10.73 | 209179 |
2020-10-28 | 10.62 | 10.70 | 10.54 | 10.59 | 363647 |
2020-10-29 | 10.59 | 10.67 | 10.57 | 10.65 | 156967 |
2020-10-30 | 10.65 | 10.69 | 10.55 | 10.60 | 401556 |
2020-11-02 | 10.68 | 10.72 | 10.59 | 10.64 | 358246 |
2020-11-03 | 10.68 | 10.71 | 10.64 | 10.71 | 326608 |
2020-11-04 | 10.75 | 10.86 | 10.75 | 10.85 | 176588 |
2020-11-05 | 10.93 | 11.06 | 10.91 | 11.06 | 422855 |
2020-11-06 | 11.01 | 11.12 | 11.00 | 11.11 | 207536 |
2020-11-09 | 11.34 | 11.35 | 11.14 | 11.20 | 572747 |
2020-11-10 | 11.21 | 11.35 | 11.20 | 11.35 | 268725 |
2020-11-11 | 11.35 | 11.36 | 11.24 | 11.27 | 316089 |
2020-11-12 | 11.25 | 11.30 | 11.22 | 11.16 | 285832 |
2020-11-13 | 11.21 | 11.21 | 11.12 | 11.12 | 439725 |
2020-11-16 | 11.13 | 11.24 | 11.13 | 11.21 | 327509 |
2020-11-17 | 11.22 | 11.24 | 11.18 | 11.23 | 368978 |
2020-11-18 | 11.25 | 11.35 | 11.23 | 11.28 | 277174 |
2020-11-19 | 11.26 | 11.33 | 11.23 | 11.30 | 256538 |
2020-11-20 | 11.28 | 11.28 | 11.20 | 11.26 | 296713 |
2020-11-23 | 11.29 | 11.29 | 11.26 | 11.28 | 284322 |
2020-11-24 | 11.35 | 11.39 | 11.28 | 11.38 | 223882 |
2020-11-25 | 11.39 | 11.57 | 11.35 | 11.55 | 655462 |
2020-11-27 | 11.55 | 11.55 | 11.44 | 11.51 | 209646 |
2020-11-30 | 11.54 | 11.56 | 11.47 | 11.55 | 348814 |
2020-12-01 | 11.54 | 11.65 | 11.53 | 11.63 | 462708 |
2020-12-02 | 11.64 | 11.70 | 11.62 | 11.69 | 257048 |
2020-12-03 | 11.71 | 11.76 | 11.70 | 11.74 | 298627 |
2020-12-04 | 11.74 | 11.79 | 11.70 | 11.72 | 235389 |
2020-12-07 | 11.74 | 11.76 | 11.65 | 11.69 | 324792 |
2020-12-08 | 11.69 | 11.79 | 11.67 | 11.74 | 371034 |
2020-12-09 | 11.80 | 11.81 | 11.77 | 11.78 | 268424 |
2020-12-10 | 11.77 | 11.81 | 11.75 | 11.76 | 236959 |
2020-12-11 | 11.70 | 11.75 | 11.68 | 11.62 | 309561 |
2020-12-14 | 11.64 | 11.68 | 11.56 | 11.56 | 299666 |
2020-12-15 | 11.56 | 11.63 | 11.56 | 11.62 | 290930 |
2020-12-16 | 11.59 | 11.61 | 11.54 | 11.55 | 329331 |
2020-12-17 | 11.59 | 11.60 | 11.54 | 11.55 | 331480 |
2020-12-18 | 11.55 | 11.58 | 11.43 | 11.47 | 456277 |
2020-12-21 | 11.35 | 11.45 | 11.33 | 11.36 | 633920 |
2020-12-22 | 11.34 | 11.36 | 11.30 | 11.33 | 501347 |
2020-12-23 | 11.33 | 11.41 | 11.32 | 11.36 | 305773 |
2020-12-24 | 11.39 | 11.50 | 11.39 | 11.46 | 238561 |
2020-12-28 | 11.49 | 11.53 | 11.44 | 11.49 | 329413 |
2020-12-29 | 11.48 | 11.52 | 11.44 | 11.38 | 348614 |
2020-12-30 | 11.44 | 11.45 | 11.38 | 11.40 | 805623 |
2020-12-31 | 11.38 | 11.43 | 11.33 | 11.43 | 1023858 |
2021-01-04 | 11.42 | 11.43 | 11.20 | 11.24 | 968398 |
2021-01-05 | 11.23 | 11.31 | 11.23 | 11.28 | 635717 |
2021-01-06 | 11.22 | 11.50 | 11.16 | 11.20 | 1215077 |
2021-01-07 | 11.21 | 11.29 | 11.21 | 11.24 | 701685 |
2021-01-08 | 11.29 | 11.30 | 11.21 | 11.23 | 391129 |
2021-01-11 | 11.23 | 11.26 | 11.18 | 11.19 | 619108 |
2021-01-12 | 11.20 | 11.21 | 11.12 | 11.12 | 500259 |
2021-01-13 | 11.13 | 11.20 | 11.12 | 11.16 | 345304 |
2021-01-14 | 11.17 | 11.20 | 11.14 | 11.15 | 480757 |
2021-01-15 | 11.14 | 11.17 | 11.09 | 11.16 | 847342 |
2021-01-19 | 11.20 | 11.25 | 11.18 | 11.23 | 309653 |
2021-01-20 | 11.28 | 11.31 | 11.26 | 11.27 | 388048 |
2021-01-21 | 11.28 | 11.32 | 11.25 | 11.26 | 257935 |
2021-01-22 | 11.24 | 11.27 | 11.22 | 11.24 | 227840 |
2021-01-25 | 11.26 | 11.27 | 11.17 | 11.19 | 302690 |
2021-01-26 | 11.19 | 11.21 | 11.15 | 11.20 | 344417 |
2021-01-27 | 11.15 | 11.18 | 11.00 | 11.07 | 572171 |
2021-01-28 | 11.08 | 11.15 | 11.08 | 11.13 | 345616 |
2021-01-29 | 11.10 | 11.13 | 11.00 | 11.10 | 566579 |
2021-02-01 | 11.11 | 11.19 | 11.07 | 11.18 | 483688 |
2021-02-02 | 11.23 | 11.36 | 11.22 | 11.34 | 458448 |
2021-02-03 | 11.37 | 11.43 | 11.33 | 11.42 | 452348 |
2021-02-04 | 11.44 | 11.56 | 11.44 | 11.51 | 316555 |
2021-02-05 | 11.51 | 11.59 | 11.51 | 11.56 | 299303 |
2021-02-08 | 11.55 | 11.65 | 11.55 | 11.65 | 420850 |
2021-02-09 | 11.63 | 11.78 | 11.63 | 11.77 | 429034 |
2021-02-10 | 11.80 | 11.80 | 11.63 | 11.65 | 412836 |
2021-02-11 | 11.59 | 11.67 | 11.58 | 11.54 | 370219 |
2021-02-12 | 11.55 | 11.61 | 11.53 | 11.54 | 248521 |
2021-02-16 | 11.54 | 11.62 | 11.50 | 11.56 | 666982 |
2021-02-17 | 11.57 | 11.65 | 11.54 | 11.64 | 315515 |
2021-02-18 | 11.60 | 11.65 | 11.56 | 11.62 | 207971 |
2021-02-19 | 11.62 | 11.68 | 11.55 | 11.55 | 308136 |
2021-02-22 | 11.57 | 11.62 | 11.52 | 11.56 | 252715 |
2021-02-23 | 11.50 | 11.52 | 11.35 | 11.45 | 499463 |
2021-02-24 | 11.40 | 11.50 | 11.37 | 11.47 | 323690 |
2021-02-25 | 11.47 | 11.54 | 11.28 | 11.28 | 469310 |
2021-02-26 | 11.40 | 11.47 | 11.30 | 11.43 | 306222 |
2021-03-01 | 11.47 | 11.61 | 11.42 | 11.59 | 397050 |
2021-03-02 | 11.56 | 11.71 | 11.54 | 11.68 | 323207 |
2021-03-03 | 11.64 | 11.76 | 11.60 | 11.68 | 338665 |
2021-03-04 | 11.69 | 11.74 | 11.43 | 11.52 | 602364 |
2021-03-05 | 11.56 | 11.61 | 11.41 | 11.59 | 273887 |
2021-03-08 | 11.62 | 11.74 | 11.58 | 11.61 | 701207 |
2021-03-09 | 11.69 | 11.69 | 11.61 | 11.64 | 336234 |
2021-03-10 | 11.66 | 11.73 | 11.62 | 11.71 | 289258 |
2021-03-11 | 11.74 | 11.78 | 11.71 | 11.66 | 249255 |
2021-03-12 | 11.61 | 11.69 | 11.61 | 11.64 | 244727 |
2021-03-15 | 11.65 | 11.67 | 11.55 | 11.58 | 324758 |
2021-03-16 | 11.57 | 11.58 | 11.45 | 11.45 | 449369 |
2021-03-17 | 11.42 | 11.46 | 11.34 | 11.45 | 303715 |
2021-03-18 | 11.44 | 11.47 | 11.33 | 11.37 | 355503 |
2021-03-19 | 11.44 | 11.44 | 11.33 | 11.35 | 407101 |
2021-03-22 | 11.36 | 11.41 | 11.36 | 11.38 | 253132 |
2021-03-23 | 11.40 | 11.45 | 11.38 | 11.40 | 259734 |
2021-03-24 | 11.45 | 11.48 | 11.40 | 11.43 | 192982 |
2021-03-25 | 11.41 | 11.47 | 11.38 | 11.47 | 162451 |
2021-03-26 | 11.46 | 11.50 | 11.38 | 11.43 | 375031 |
2021-03-29 | 11.46 | 11.54 | 11.45 | 11.54 | 213998 |
2021-03-30 | 11.53 | 11.58 | 11.51 | 11.54 | 232677 |
2021-03-31 | 11.58 | 11.75 | 11.58 | 11.74 | 696492 |
2021-04-01 | 11.75 | 11.79 | 11.73 | 11.74 | 337307 |
2021-04-05 | 11.78 | 11.82 | 11.72 | 11.74 | 303106 |
2021-04-06 | 11.76 | 11.85 | 11.76 | 11.82 | 345998 |
2021-04-07 | 11.85 | 11.91 | 11.82 | 11.87 | 440503 |
2021-04-08 | 11.87 | 11.91 | 11.87 | 11.89 | 182258 |
2021-04-09 | 11.88 | 11.91 | 11.82 | 11.84 | 304184 |
2021-04-12 | 11.85 | 11.98 | 11.85 | 11.88 | 469753 |
2021-04-13 | 11.91 | 11.94 | 11.85 | 11.79 | 287620 |
2021-04-14 | 11.84 | 11.86 | 11.77 | 11.78 | 235490 |
2021-04-15 | 11.84 | 11.85 | 11.79 | 11.84 | 232208 |
2021-04-16 | 11.85 | 11.87 | 11.79 | 11.82 | 302419 |
2021-04-19 | 11.82 | 11.90 | 11.82 | 11.84 | 382986 |
2021-04-20 | 11.87 | 11.90 | 11.81 | 11.82 | 211882 |
2021-04-21 | 11.85 | 11.91 | 11.84 | 11.89 | 244432 |
2021-04-22 | 11.87 | 11.90 | 11.80 | 11.83 | 279163 |
2021-04-23 | 11.87 | 11.91 | 11.85 | 11.87 | 316845 |
2021-04-26 | 11.89 | 11.95 | 11.87 | 11.87 | 264574 |
2021-04-27 | 11.87 | 11.92 | 11.85 | 11.89 | 170338 |
2021-04-28 | 11.91 | 11.95 | 11.89 | 11.94 | 256633 |
2021-04-29 | 11.96 | 11.99 | 11.90 | 11.94 | 417313 |
2021-04-30 | 11.95 | 12.01 | 11.94 | 12.00 | 465448 |
2021-05-03 | 12.02 | 12.11 | 12.02 | 12.04 | 550131 |
2021-05-04 | 12.04 | 12.09 | 11.98 | 12.05 | 359261 |
2021-05-05 | 12.04 | 12.04 | 11.97 | 11.97 | 223268 |
2021-05-06 | 12.01 | 12.09 | 11.89 | 11.97 | 813660 |
2021-05-07 | 12.00 | 12.03 | 11.96 | 11.97 | 441317 |
2021-05-10 | 12.00 | 12.04 | 11.93 | 11.94 | 444889 |
2021-05-11 | 11.90 | 11.91 | 11.79 | 11.88 | 396631 |
2021-05-12 | 11.86 | 11.88 | 11.55 | 11.50 | 634078 |
2021-05-13 | 11.57 | 11.65 | 11.51 | 11.56 | 524452 |
2021-05-14 | 11.64 | 11.67 | 11.60 | 11.66 | 238680 |
2021-05-17 | 11.67 | 11.82 | 11.66 | 11.80 | 272881 |
2021-05-18 | 11.80 | 11.84 | 11.75 | 11.79 | 220749 |
2021-05-19 | 11.74 | 11.91 | 11.68 | 11.91 | 514136 |
2021-05-20 | 11.90 | 12.00 | 11.87 | 11.96 | 275474 |
2021-05-21 | 11.98 | 12.00 | 11.92 | 11.95 | 318929 |
2021-05-24 | 12.00 | 12.03 | 11.96 | 12.00 | 233891 |
2021-05-25 | 12.05 | 12.08 | 11.97 | 11.99 | 330630 |
2021-05-26 | 12.04 | 12.07 | 11.97 | 12.00 | 386650 |
2021-05-27 | 12.07 | 12.08 | 11.99 | 12.02 | 210851 |
2021-05-28 | 12.08 | 12.08 | 12.05 | 12.07 | 213784 |
2021-06-01 | 12.10 | 12.15 | 12.07 | 12.09 | 378342 |
2021-06-02 | 12.13 | 12.17 | 12.10 | 12.13 | 292850 |
2021-06-03 | 12.13 | 12.17 | 12.06 | 12.13 | 225149 |
2021-06-04 | 12.17 | 12.18 | 12.13 | 12.15 | 251268 |
2021-06-07 | 12.17 | 12.21 | 12.13 | 12.15 | 272014 |
2021-06-08 | 12.20 | 12.24 | 12.17 | 12.24 | 239550 |
2021-06-09 | 12.25 | 12.32 | 12.23 | 12.29 | 306773 |
2021-06-10 | 12.36 | 12.39 | 12.32 | 12.36 | 465488 |
2021-06-11 | 12.40 | 12.43 | 12.33 | 12.28 | 473057 |
2021-06-14 | 12.33 | 12.34 | 12.20 | 12.22 | 396903 |
2021-06-15 | 12.28 | 12.29 | 12.22 | 12.25 | 365185 |
2021-06-16 | 12.28 | 12.31 | 12.22 | 12.28 | 444767 |
2021-06-17 | 12.30 | 12.34 | 12.19 | 12.21 | 492246 |
2021-06-18 | 12.20 | 12.24 | 12.14 | 12.18 | 290150 |
2021-06-21 | 12.20 | 12.26 | 12.19 | 12.25 | 287498 |
2021-06-22 | 12.25 | 12.32 | 12.25 | 12.29 | 191276 |
2021-06-23 | 12.31 | 12.34 | 12.30 | 12.32 | 254991 |
2021-06-24 | 12.37 | 12.43 | 12.33 | 12.36 | 323360 |
2021-06-25 | 12.39 | 12.47 | 12.18 | 12.20 | 602297 |
2021-06-28 | 12.26 | 12.40 | 12.24 | 12.38 | 248387 |
2021-06-29 | 12.37 | 12.38 | 12.34 | 12.35 | 205026 |
2021-06-30 | 12.42 | 12.44 | 12.31 | 12.32 | 371557 |
2021-07-01 | 12.39 | 12.42 | 12.32 | 12.32 | 241484 |
2021-07-02 | 12.38 | 12.48 | 12.35 | 12.48 | 311028 |
2021-07-06 | 12.46 | 12.47 | 12.41 | 12.41 | 286384 |
2021-07-07 | 12.43 | 12.43 | 12.21 | 12.34 | 309158 |
2021-07-08 | 12.28 | 12.33 | 12.22 | 12.32 | 362828 |
2021-07-09 | 12.32 | 12.47 | 12.32 | 12.45 | 295650 |
2021-07-12 | 12.47 | 12.62 | 12.47 | 12.59 | 542815 |
2021-07-13 | 12.57 | 12.65 | 12.54 | 12.49 | 296958 |
2021-07-14 | 12.53 | 12.56 | 12.42 | 12.43 | 501185 |
2021-07-15 | 12.46 | 12.47 | 12.28 | 12.33 | 407753 |
2021-07-16 | 12.38 | 12.38 | 12.18 | 12.18 | 763495 |
2021-07-19 | 12.14 | 12.14 | 11.85 | 12.01 | 884296 |
2021-07-20 | 12.00 | 12.26 | 12.00 | 12.24 | 230843 |
2021-07-21 | 12.24 | 12.35 | 12.22 | 12.25 | 319677 |
2021-07-22 | 12.26 | 12.31 | 12.25 | 12.27 | 254680 |
2021-07-23 | 12.35 | 12.36 | 12.33 | 12.35 | 156535 |
2021-07-26 | 12.37 | 12.38 | 12.30 | 12.32 | 157343 |
2021-07-27 | 12.30 | 12.31 | 12.22 | 12.29 | 163580 |
2021-07-28 | 12.30 | 12.39 | 12.29 | 12.39 | 228012 |
2021-07-29 | 12.41 | 12.46 | 12.38 | 12.43 | 200683 |
2021-07-30 | 12.42 | 12.49 | 12.41 | 12.44 | 216579 |
2021-08-02 | 12.46 | 12.50 | 12.43 | 12.44 | 202705 |
2021-08-03 | 12.48 | 12.57 | 12.40 | 12.54 | 250080 |
2021-08-04 | 12.55 | 12.60 | 12.52 | 12.60 | 330561 |
2021-08-05 | 12.59 | 12.69 | 12.57 | 12.59 | 302336 |
2021-08-06 | 12.54 | 12.61 | 12.54 | 12.56 | 219329 |
2021-08-09 | 12.56 | 12.61 | 12.52 | 12.57 | 302706 |
2021-08-10 | 12.59 | 12.60 | 12.48 | 12.50 | 329735 |
2021-08-11 | 12.54 | 12.61 | 12.48 | 12.59 | 408870 |
2021-08-12 | 12.60 | 12.63 | 12.55 | 12.51 | 312819 |
2021-08-13 | 12.50 | 12.53 | 12.43 | 12.44 | 328911 |
2021-08-16 | 12.44 | 12.46 | 12.37 | 12.39 | 300222 |
2021-08-17 | 12.39 | 12.41 | 12.33 | 12.38 | 356846 |
2021-08-18 | 12.40 | 12.48 | 12.37 | 12.39 | 149731 |
2021-08-19 | 12.33 | 12.45 | 12.32 | 12.41 | 386346 |
2021-08-20 | 12.43 | 12.48 | 12.42 | 12.44 | 125466 |
2021-08-23 | 12.43 | 12.55 | 12.43 | 12.47 | 244457 |
2021-08-24 | 12.47 | 12.52 | 12.46 | 12.49 | 196313 |
2021-08-25 | 12.51 | 12.51 | 12.45 | 12.47 | 237915 |
2021-08-26 | 12.49 | 12.49 | 12.38 | 12.40 | 423937 |
2021-08-27 | 12.44 | 12.58 | 12.41 | 12.53 | 297726 |
2021-08-30 | 12.57 | 12.57 | 12.53 | 12.55 | 209645 |
2021-08-31 | 12.63 | 12.63 | 12.52 | 12.60 | 324713 |
2021-09-01 | 12.62 | 12.63 | 12.56 | 12.60 | 296895 |
2021-09-02 | 12.64 | 12.65 | 12.57 | 12.57 | 326752 |
2021-09-03 | 12.57 | 12.60 | 12.54 | 12.54 | 166394 |
2021-09-07 | 12.53 | 12.54 | 12.48 | 12.49 | 300876 |
2021-09-08 | 12.51 | 12.60 | 12.48 | 12.57 | 258878 |
2021-09-09 | 12.58 | 12.61 | 12.56 | 12.56 | 175434 |
2021-09-10 | 12.58 | 12.65 | 12.53 | 12.57 | 437170 |
2021-09-13 | 12.65 | 12.68 | 12.59 | 12.57 | 302087 |
2021-09-14 | 12.60 | 12.60 | 12.43 | 12.45 | 390538 |
2021-09-15 | 12.49 | 12.55 | 12.48 | 12.52 | 218620 |
2021-09-16 | 12.52 | 12.53 | 12.38 | 12.41 | 354907 |
2021-09-17 | 12.40 | 12.42 | 12.35 | 12.36 | 349098 |
2021-09-20 | 12.25 | 12.28 | 12.09 | 12.14 | 777914 |
2021-09-21 | 12.15 | 12.20 | 12.09 | 12.09 | 492752 |
2021-09-22 | 12.13 | 12.22 | 12.12 | 12.12 | 284582 |
2021-09-23 | 12.18 | 12.25 | 12.16 | 12.25 | 201000 |
2021-09-24 | 12.23 | 12.25 | 12.10 | 12.10 | 252188 |
2021-09-27 | 12.10 | 12.23 | 12.10 | 12.23 | 214719 |
2021-09-28 | 12.16 | 12.26 | 12.06 | 12.14 | 527440 |
2021-09-29 | 12.17 | 12.25 | 12.14 | 12.17 | 221206 |
2021-09-30 | 12.25 | 12.29 | 12.18 | 12.20 | 310126 |
2021-10-01 | 12.22 | 12.22 | 12.11 | 12.17 | 222743 |
2021-10-04 | 12.19 | 12.25 | 12.12 | 12.14 | 276061 |
2021-10-05 | 12.13 | 12.21 | 12.13 | 12.14 | 146509 |
2021-10-06 | 12.14 | 12.24 | 12.07 | 12.24 | 181241 |
2021-10-07 | 12.25 | 12.32 | 12.22 | 12.23 | 238328 |
2021-10-08 | 12.27 | 12.32 | 12.24 | 12.31 | 236144 |
2021-10-11 | 12.31 | 12.39 | 12.31 | 12.33 | 373438 |
2021-10-12 | 12.37 | 12.40 | 12.33 | 12.38 | 294177 |
2021-10-13 | 12.40 | 12.40 | 12.34 | 12.27 | 286777 |
2021-10-14 | 12.33 | 12.35 | 12.22 | 12.22 | 249831 |
2021-10-15 | 12.23 | 12.23 | 12.14 | 12.14 | 216524 |
2021-10-18 | 12.14 | 12.17 | 12.12 | 12.13 | 200426 |
2021-10-19 | 12.13 | 12.17 | 12.13 | 12.16 | 197547 |
2021-10-20 | 12.18 | 12.21 | 12.16 | 12.17 | 152092 |
2021-10-21 | 12.20 | 12.20 | 12.13 | 12.13 | 151431 |
2021-10-22 | 12.14 | 12.20 | 12.13 | 12.20 | 181419 |
2021-10-25 | 12.19 | 12.24 | 12.14 | 12.14 | 301288 |
2021-10-26 | 12.14 | 12.17 | 12.14 | 12.16 | 205586 |
2021-10-27 | 12.19 | 12.20 | 12.13 | 12.15 | 233710 |
2021-10-28 | 12.16 | 12.21 | 12.15 | 12.17 | 186517 |
2021-10-29 | 12.19 | 12.22 | 12.15 | 12.17 | 245072 |
2021-11-01 | 12.19 | 12.20 | 12.14 | 12.16 | 247917 |
2021-11-02 | 12.19 | 12.22 | 12.17 | 12.19 | 212875 |
2021-11-03 | 12.22 | 12.22 | 12.17 | 12.20 | 231869 |
2021-11-04 | 12.20 | 12.24 | 12.18 | 12.22 | 176972 |
2021-11-05 | 12.22 | 12.28 | 12.22 | 12.27 | 175245 |
2021-11-08 | 12.30 | 12.37 | 12.28 | 12.37 | 216695 |
2021-11-09 | 12.38 | 12.43 | 12.19 | 12.43 | 168271 |
2021-11-10 | 12.40 | 12.43 | 12.35 | 12.36 | 264754 |
2021-11-11 | 12.36 | 12.48 | 12.34 | 12.34 | 448517 |
2021-11-12 | 12.35 | 12.35 | 12.30 | 12.31 | 197061 |
2021-11-15 | 12.34 | 12.36 | 12.30 | 12.35 | 239127 |
2021-11-16 | 12.35 | 12.37 | 12.32 | 12.33 | 157297 |
2021-11-17 | 12.32 | 12.35 | 12.30 | 12.31 | 180795 |
2021-11-18 | 12.35 | 12.36 | 12.27 | 12.27 | 154802 |
2021-11-19 | 12.30 | 12.32 | 12.27 | 12.29 | 233898 |
2021-11-22 | 12.28 | 12.31 | 12.15 | 12.15 | 370079 |
2021-11-23 | 12.12 | 12.17 | 12.04 | 12.11 | 345673 |
2021-11-24 | 12.05 | 12.17 | 12.02 | 12.12 | 291170 |
2021-11-26 | 12.04 | 12.10 | 11.98 | 12.09 | 335317 |
2021-11-29 | 12.14 | 12.18 | 12.07 | 12.16 | 249316 |
2021-11-30 | 12.16 | 12.22 | 12.08 | 12.11 | 361966 |
2021-12-01 | 12.17 | 12.27 | 12.05 | 12.05 | 298362 |
2021-12-02 | 12.07 | 12.18 | 12.07 | 12.16 | 177878 |
2021-12-03 | 12.16 | 12.17 | 12.00 | 12.05 | 609373 |
2021-12-06 | 12.07 | 12.14 | 12.05 | 12.14 | 263314 |
2021-12-07 | 12.19 | 12.25 | 12.15 | 12.18 | 320630 |
2021-12-08 | 12.22 | 12.22 | 12.08 | 12.12 | 249016 |
2021-12-09 | 12.15 | 12.15 | 12.08 | 12.10 | 229689 |
2021-12-10 | 12.11 | 12.13 | 12.00 | 12.04 | 452574 |
2021-12-13 | 12.05 | 12.05 | 11.96 | 11.93 | 445902 |
2021-12-14 | 11.91 | 11.94 | 11.72 | 11.81 | 593411 |
2021-12-15 | 11.77 | 11.79 | 11.65 | 11.76 | 611937 |
2021-12-16 | 11.77 | 11.79 | 11.68 | 11.71 | 623024 |
2021-12-17 | 11.68 | 11.70 | 11.57 | 11.66 | 509336 |
2021-12-20 | 11.60 | 11.64 | 11.50 | 11.52 | 424696 |
2021-12-21 | 11.60 | 11.71 | 11.50 | 11.68 | 706655 |
2021-12-22 | 11.74 | 11.87 | 11.70 | 11.87 | 640009 |
2021-12-23 | 11.88 | 12.19 | 11.88 | 12.16 | 789975 |
2021-12-27 | 12.20 | 12.22 | 12.10 | 12.12 | 212395 |
2021-12-28 | 12.15 | 12.21 | 12.09 | 12.20 | 229128 |
2021-12-29 | 12.21 | 12.28 | 12.15 | 12.18 | 326130 |
2021-12-30 | 12.18 | 12.19 | 12.14 | 12.17 | 201347 |
2021-12-31 | 12.17 | 12.36 | 12.14 | 12.34 | 523338 |
2022-01-03 | 12.33 | 12.42 | 12.20 | 12.22 | 290664 |
2022-01-04 | 12.22 | 12.25 | 12.14 | 12.19 | 290018 |
2022-01-05 | 12.17 | 12.23 | 12.01 | 12.03 | 270699 |
2022-01-06 | 12.06 | 12.12 | 11.96 | 12.04 | 359317 |
2022-01-07 | 12.07 | 12.12 | 12.01 | 12.09 | 376309 |
2022-01-10 | 12.07 | 12.08 | 11.93 | 11.99 | 433803 |
2022-01-11 | 12.04 | 12.04 | 11.97 | 11.99 | 317310 |
2022-01-12 | 12.05 | 12.17 | 11.99 | 12.02 | 395307 |
2022-01-13 | 12.07 | 12.07 | 11.98 | 12.02 | 264722 |
2022-01-14 | 11.99 | 12.02 | 11.88 | 11.94 | 525309 |
2022-01-18 | 11.85 | 11.90 | 11.71 | 11.74 | 567640 |
2022-01-19 | 11.70 | 11.77 | 11.65 | 11.67 | 516230 |
2022-01-20 | 11.67 | 11.77 | 11.60 | 11.60 | 420028 |
2022-01-21 | 11.60 | 11.60 | 11.32 | 11.32 | 1217712 |
2022-01-24 | 11.22 | 11.24 | 10.67 | 11.02 | 1744933 |
2022-01-25 | 10.84 | 11.13 | 10.83 | 11.02 | 615758 |
2022-01-26 | 11.14 | 11.28 | 11.09 | 11.18 | 510036 |
2022-01-27 | 11.25 | 11.29 | 11.08 | 11.16 | 384854 |
2022-01-28 | 11.18 | 11.21 | 11.04 | 11.21 | 314652 |
2022-01-31 | 11.22 | 11.33 | 11.12 | 11.17 | 591926 |
2022-02-01 | 11.23 | 11.37 | 11.20 | 11.37 | 293259 |
2022-02-02 | 11.44 | 11.46 | 11.36 | 11.46 | 265565 |
2022-02-03 | 11.38 | 11.40 | 11.26 | 11.31 | 369578 |
2022-02-04 | 11.25 | 11.27 | 11.15 | 11.17 | 367855 |
2022-02-07 | 11.17 | 11.21 | 10.91 | 11.00 | 1236715 |
2022-02-08 | 11.00 | 11.07 | 11.00 | 11.03 | 260033 |
2022-02-09 | 11.08 | 11.20 | 11.08 | 11.14 | 453464 |
2022-02-10 | 11.04 | 11.19 | 11.02 | 11.04 | 384568 |
2022-02-11 | 11.07 | 11.08 | 10.91 | 10.87 | 516375 |
2022-02-14 | 10.80 | 10.86 | 10.53 | 10.57 | 987683 |
2022-02-15 | 10.61 | 10.76 | 10.61 | 10.68 | 397764 |
2022-02-16 | 10.70 | 10.85 | 10.67 | 10.80 | 370678 |
2022-02-17 | 10.80 | 10.81 | 10.68 | 10.71 | 219257 |
2022-02-18 | 10.71 | 10.78 | 10.65 | 10.74 | 432037 |
2022-02-22 | 10.71 | 10.75 | 10.36 | 10.40 | 902370 |
2022-02-23 | 10.41 | 10.50 | 10.38 | 10.45 | 430728 |
2022-02-24 | 10.26 | 10.43 | 10.24 | 10.40 | 990821 |
2022-02-25 | 10.46 | 10.67 | 10.43 | 10.66 | 472514 |
2022-02-28 | 10.61 | 10.82 | 10.60 | 10.81 | 501957 |
2022-03-01 | 10.81 | 11.00 | 10.81 | 11.00 | 416557 |
2022-03-02 | 10.99 | 11.12 | 10.95 | 10.99 | 425174 |
2022-03-03 | 11.02 | 11.06 | 10.84 | 10.86 | 582524 |
2022-03-04 | 10.85 | 10.89 | 10.68 | 10.70 | 554253 |
2022-03-07 | 10.73 | 10.76 | 10.57 | 10.57 | 436385 |
2022-03-08 | 10.56 | 10.71 | 10.50 | 10.56 | 1988682 |
2022-03-09 | 10.68 | 10.70 | 10.64 | 10.67 | 188439 |
2022-03-10 | 10.56 | 10.61 | 10.39 | 10.40 | 493722 |
2022-03-11 | 10.45 | 10.45 | 10.33 | 10.27 | 337605 |
2022-03-14 | 10.24 | 10.30 | 9.95 | 9.98 | 590083 |
2022-03-15 | 9.98 | 10.09 | 9.89 | 10.06 | 534493 |
2022-03-16 | 10.10 | 10.28 | 10.10 | 10.28 | 378582 |
2022-03-17 | 10.23 | 10.61 | 10.23 | 10.56 | 350283 |
2022-03-18 | 10.57 | 10.67 | 10.54 | 10.66 | 174937 |
2022-03-21 | 10.64 | 10.67 | 10.48 | 10.51 | 324262 |
2022-03-22 | 10.51 | 10.57 | 10.47 | 10.57 | 260121 |
2022-03-23 | 10.49 | 10.54 | 10.43 | 10.47 | 270097 |
2022-03-24 | 10.47 | 10.48 | 10.37 | 10.39 | 330805 |
2022-03-25 | 10.39 | 10.43 | 10.27 | 10.30 | 450457 |
2022-03-28 | 10.30 | 10.39 | 10.30 | 10.37 | 240670 |
2022-03-29 | 10.41 | 10.59 | 10.33 | 10.54 | 519239 |
2022-03-30 | 10.55 | 10.64 | 10.54 | 10.63 | 252825 |
2022-03-31 | 10.65 | 10.87 | 10.63 | 10.77 | 587029 |
2022-04-01 | 10.79 | 10.91 | 10.73 | 10.91 | 285019 |
2022-04-04 | 10.92 | 11.09 | 10.86 | 11.08 | 267121 |
2022-04-05 | 11.07 | 11.10 | 10.85 | 10.86 | 370519 |
2022-04-06 | 10.76 | 10.80 | 10.65 | 10.70 | 447633 |
2022-04-07 | 10.67 | 10.73 | 10.61 | 10.66 | 271219 |
2022-04-08 | 10.72 | 10.72 | 10.58 | 10.59 | 237479 |
2022-04-11 | 10.55 | 10.58 | 10.39 | 10.43 | 342269 |
2022-04-12 | 10.54 | 10.59 | 10.43 | 10.38 | 317104 |
2022-04-13 | 10.37 | 10.46 | 10.35 | 10.45 | 322053 |
2022-04-14 | 10.42 | 10.45 | 10.25 | 10.25 | 333131 |
2022-04-18 | 10.25 | 10.29 | 10.14 | 10.16 | 428296 |
2022-04-19 | 10.16 | 10.41 | 10.16 | 10.39 | 344718 |
2022-04-20 | 10.48 | 10.52 | 10.43 | 10.48 | 295418 |
2022-04-21 | 10.47 | 10.51 | 10.36 | 10.43 | 284834 |
2022-04-22 | 10.41 | 10.42 | 10.25 | 10.29 | 265631 |
2022-04-25 | 10.27 | 10.42 | 10.22 | 10.41 | 336636 |
2022-04-26 | 10.40 | 10.64 | 10.30 | 10.32 | 443384 |
2022-04-27 | 10.32 | 10.46 | 10.27 | 10.28 | 386967 |
2022-04-28 | 10.37 | 10.48 | 10.23 | 10.42 | 622745 |
2022-04-29 | 10.37 | 10.42 | 10.26 | 10.31 | 328149 |
2022-05-02 | 10.28 | 10.30 | 10.14 | 10.19 | 552624 |
2022-05-03 | 10.22 | 10.34 | 10.19 | 10.30 | 430068 |
2022-05-04 | 10.26 | 10.50 | 10.22 | 10.48 | 411162 |
2022-05-05 | 10.39 | 10.48 | 10.21 | 10.29 | 387634 |
2022-05-06 | 10.28 | 10.33 | 10.09 | 10.16 | 550222 |
2022-05-09 | 10.06 | 10.09 | 9.75 | 9.77 | 876894 |
2022-05-10 | 9.90 | 9.98 | 9.78 | 9.88 | 426463 |
2022-05-11 | 9.83 | 10.02 | 9.80 | 9.80 | 416874 |
2022-05-12 | 9.77 | 9.79 | 9.59 | 9.57 | 466542 |
2022-05-13 | 9.70 | 9.78 | 9.64 | 9.68 | 344518 |
2022-05-16 | 9.68 | 9.74 | 9.64 | 9.69 | 290820 |
2022-05-17 | 9.76 | 9.76 | 9.66 | 9.72 | 230448 |
2022-05-18 | 9.68 | 9.68 | 9.53 | 9.68 | 681268 |
2022-05-19 | 9.60 | 9.78 | 9.60 | 9.71 | 281543 |
2022-05-20 | 9.79 | 9.85 | 9.65 | 9.70 | 293423 |
2022-05-23 | 9.63 | 9.85 | 9.63 | 9.74 | 463600 |
2022-05-24 | 9.69 | 9.73 | 9.61 | 9.67 | 310250 |
2022-05-25 | 9.67 | 9.84 | 9.66 | 9.80 | 245114 |
2022-05-26 | 9.85 | 10.10 | 9.83 | 10.04 | 323490 |
2022-05-27 | 10.13 | 10.34 | 10.11 | 10.34 | 271900 |
2022-05-31 | 10.34 | 10.41 | 10.21 | 10.34 | 323930 |
2022-06-01 | 10.37 | 10.41 | 10.30 | 10.34 | 284875 |
2022-06-02 | 10.35 | 10.50 | 10.28 | 10.49 | 422411 |
2022-06-03 | 10.43 | 10.45 | 10.33 | 10.42 | 280855 |
2022-06-06 | 10.47 | 10.47 | 10.31 | 10.35 | 232629 |
2022-06-07 | 10.30 | 10.47 | 10.26 | 10.45 | 323303 |
2022-06-08 | 10.37 | 10.46 | 10.35 | 10.36 | 374503 |
2022-06-09 | 10.30 | 10.38 | 10.03 | 10.04 | 404571 |
2022-06-10 | 9.97 | 9.98 | 9.81 | 9.87 | 416935 |
2022-06-13 | 9.70 | 9.75 | 9.31 | 9.37 | 1483493 |
2022-06-14 | 9.39 | 9.58 | 9.35 | 9.51 | 955273 |
2022-06-15 | 9.52 | 9.72 | 9.52 | 9.66 | 428177 |
2022-06-16 | 9.50 | 9.56 | 9.27 | 9.30 | 961467 |
2022-06-17 | 9.31 | 9.51 | 9.31 | 9.47 | 344610 |
2022-06-21 | 9.53 | 9.63 | 9.50 | 9.55 | 336833 |
2022-06-22 | 9.46 | 9.64 | 9.46 | 9.54 | 170261 |
2022-06-23 | 9.52 | 9.63 | 9.51 | 9.59 | 308599 |
2022-06-24 | 9.60 | 9.75 | 9.60 | 9.64 | 260487 |
2022-06-27 | 9.69 | 9.69 | 9.52 | 9.58 | 444536 |
2022-06-28 | 9.60 | 9.69 | 9.48 | 9.51 | 265882 |
2022-06-29 | 9.51 | 9.52 | 9.41 | 9.46 | 201947 |
2022-06-30 | 9.45 | 9.63 | 9.35 | 9.53 | 499909 |
2022-07-01 | 9.53 | 9.72 | 9.53 | 9.62 | 260716 |
2022-07-05 | 9.59 | 9.59 | 9.48 | 9.56 | 276133 |
2022-07-06 | 9.55 | 9.59 | 9.47 | 9.49 | 335261 |
2022-07-07 | 9.54 | 9.59 | 9.53 | 9.53 | 292347 |
2022-07-08 | 9.53 | 9.54 | 9.44 | 9.47 | 381524 |
2022-07-11 | 9.42 | 9.64 | 9.36 | 9.60 | 632465 |
2022-07-12 | 9.61 | 9.75 | 9.60 | 9.63 | 283023 |
2022-07-13 | 9.52 | 9.75 | 9.52 | 9.67 | 484607 |
2022-07-14 | 9.58 | 9.65 | 9.49 | 9.58 | 453425 |
2022-07-15 | 9.59 | 9.72 | 9.57 | 9.61 | 1069489 |
2022-07-18 | 9.66 | 9.73 | 9.50 | 9.51 | 349145 |
2022-07-19 | 9.55 | 9.74 | 9.53 | 9.69 | 305089 |
2022-07-20 | 9.68 | 9.82 | 9.68 | 9.76 | 312851 |
2022-07-21 | 9.78 | 9.90 | 9.75 | 9.87 | 259035 |
2022-07-22 | 9.92 | 9.97 | 9.80 | 9.87 | 243912 |
2022-07-25 | 9.86 | 9.89 | 9.80 | 9.82 | 186900 |
2022-07-26 | 9.80 | 9.83 | 9.72 | 9.76 | 238767 |
2022-07-27 | 9.79 | 9.92 | 9.79 | 9.85 | 325963 |
2022-07-28 | 9.89 | 10.07 | 9.85 | 9.99 | 389947 |
2022-07-29 | 10.03 | 10.12 | 9.98 | 10.05 | 446905 |
2022-08-01 | 10.03 | 10.19 | 10.01 | 10.08 | 459624 |
2022-08-02 | 10.05 | 10.13 | 10.04 | 10.06 | 221023 |
2022-08-03 | 10.12 | 10.17 | 10.07 | 10.08 | 356122 |
2022-08-04 | 10.11 | 10.18 | 10.10 | 10.15 | 245501 |
2022-08-05 | 10.08 | 10.17 | 10.05 | 10.12 | 294300 |
2022-08-08 | 10.14 | 10.24 | 10.14 | 10.18 | 175913 |
2022-08-09 | 10.19 | 10.24 | 10.16 | 10.18 | 349445 |
2022-08-10 | 10.30 | 10.33 | 10.26 | 10.26 | 352416 |
2022-08-11 | 10.29 | 10.37 | 10.19 | 10.13 | 555989 |
2022-08-12 | 10.15 | 10.17 | 10.11 | 10.14 | 309416 |
2022-08-15 | 10.10 | 10.13 | 10.05 | 10.07 | 489894 |
2022-08-16 | 10.07 | 10.09 | 10.04 | 10.07 | 265397 |
2022-08-17 | 10.10 | 10.10 | 10.00 | 10.05 | 541042 |
2022-08-18 | 10.04 | 10.04 | 9.98 | 9.98 | 395144 |
2022-08-19 | 9.95 | 9.95 | 9.83 | 9.85 | 363058 |
2022-08-22 | 9.78 | 9.78 | 9.62 | 9.66 | 508497 |
2022-08-23 | 9.68 | 9.73 | 9.65 | 9.67 | 315049 |
2022-08-24 | 9.68 | 9.77 | 9.63 | 9.76 | 343174 |
2022-08-25 | 9.78 | 9.82 | 9.71 | 9.76 | 327226 |
2022-08-26 | 9.75 | 9.80 | 9.62 | 9.65 | 391276 |
2022-08-29 | 9.63 | 9.69 | 9.59 | 9.61 | 369486 |
2022-08-30 | 9.60 | 9.63 | 9.53 | 9.57 | 373969 |
2022-08-31 | 9.60 | 9.64 | 9.57 | 9.58 | 297796 |
2022-09-01 | 9.54 | 9.57 | 9.50 | 9.55 | 364136 |
2022-09-02 | 9.59 | 9.63 | 9.50 | 9.54 | 263034 |
2022-09-06 | 9.56 | 9.56 | 9.47 | 9.52 | 202990 |
2022-09-07 | 9.52 | 9.55 | 9.48 | 9.54 | 378247 |
2022-09-08 | 9.49 | 9.61 | 9.45 | 9.55 | 271793 |
2022-09-09 | 9.57 | 9.72 | 9.54 | 9.57 | 1087344 |
2022-09-12 | 9.66 | 9.68 | 9.48 | 9.50 | 979654 |
2022-09-13 | 9.35 | 9.45 | 9.30 | 9.25 | 781044 |
2022-09-14 | 9.33 | 9.37 | 9.18 | 9.27 | 568230 |
2022-09-15 | 9.25 | 9.29 | 8.99 | 9.07 | 845591 |
2022-09-16 | 9.01 | 9.06 | 8.88 | 8.98 | 872218 |
2022-09-19 | 8.90 | 8.90 | 8.79 | 8.83 | 1100521 |
2022-09-20 | 8.79 | 8.83 | 8.73 | 8.78 | 449774 |
2022-09-21 | 8.79 | 8.94 | 8.77 | 8.89 | 416388 |
2022-09-22 | 8.83 | 8.88 | 8.75 | 8.79 | 334749 |
2022-09-23 | 8.72 | 8.75 | 8.58 | 8.67 | 602107 |
2022-09-26 | 8.69 | 8.75 | 8.56 | 8.56 | 725957 |
2022-09-27 | 8.62 | 8.67 | 8.51 | 8.52 | 555017 |
2022-09-28 | 8.57 | 8.76 | 8.55 | 8.69 | 784011 |
2022-09-29 | 8.59 | 8.60 | 8.44 | 8.46 | 617211 |
2022-09-30 | 8.52 | 8.61 | 8.47 | 8.55 | 932469 |
2022-10-03 | 8.70 | 8.70 | 8.59 | 8.54 | 699459 |
2022-10-04 | 8.65 | 8.73 | 8.64 | 8.72 | 930455 |
2022-10-05 | 8.69 | 8.70 | 8.53 | 8.56 | 706603 |
2022-10-06 | 8.56 | 8.65 | 8.42 | 8.44 | 684357 |
2022-10-07 | 8.41 | 8.43 | 8.31 | 8.41 | 558684 |
2022-10-10 | 8.40 | 8.49 | 8.40 | 8.43 | 568907 |
2022-10-11 | 8.44 | 8.48 | 8.40 | 8.45 | 488477 |
2022-10-12 | 8.43 | 8.44 | 8.33 | 8.37 | 460696 |
2022-10-13 | 8.29 | 8.39 | 8.23 | 8.31 | 726326 |
2022-10-14 | 8.33 | 8.36 | 8.13 | 8.15 | 822060 |
2022-10-17 | 8.20 | 8.39 | 8.15 | 8.29 | 1663505 |
2022-10-18 | 8.38 | 8.51 | 8.38 | 8.46 | 556440 |
2022-10-19 | 8.45 | 8.46 | 8.33 | 8.38 | 371739 |
2022-10-20 | 8.37 | 8.49 | 8.27 | 8.29 | 338873 |
2022-10-21 | 8.25 | 8.38 | 8.25 | 8.36 | 356170 |
2022-10-24 | 8.39 | 8.47 | 8.38 | 8.38 | 386069 |
2022-10-25 | 8.39 | 8.62 | 8.39 | 8.60 | 782587 |
2022-10-26 | 8.61 | 8.78 | 8.55 | 8.66 | 828218 |
2022-10-27 | 8.68 | 8.77 | 8.62 | 8.63 | 411204 |
2022-10-28 | 8.64 | 8.72 | 8.64 | 8.71 | 321586 |
2022-10-31 | 8.76 | 8.86 | 8.67 | 8.70 | 524709 |
2022-11-01 | 8.80 | 8.85 | 8.71 | 8.77 | 474811 |
2022-11-02 | 8.77 | 8.77 | 8.58 | 8.59 | 584928 |
2022-11-03 | 8.56 | 8.61 | 8.50 | 8.61 | 449128 |
2022-11-04 | 8.61 | 8.66 | 8.53 | 8.60 | 604515 |
2022-11-07 | 8.61 | 8.73 | 8.61 | 8.65 | 423886 |
2022-11-08 | 8.68 | 8.68 | 8.63 | 8.65 | 641782 |
2022-11-09 | 8.64 | 8.68 | 8.59 | 8.61 | 569461 |
2022-11-10 | 8.73 | 8.93 | 8.68 | 8.92 | 744127 |
2022-11-11 | 8.87 | 9.00 | 8.85 | 8.86 | 594894 |
2022-11-14 | 8.85 | 8.85 | 8.73 | 8.77 | 329825 |
2022-11-15 | 8.92 | 8.92 | 8.77 | 8.79 | 463605 |
2022-11-16 | 8.77 | 8.83 | 8.77 | 8.79 | 280833 |
2022-11-17 | 8.75 | 8.78 | 8.68 | 8.75 | 358751 |
2022-11-18 | 8.81 | 8.83 | 8.77 | 8.79 | 311845 |
2022-11-21 | 8.74 | 8.85 | 8.74 | 8.83 | 662237 |
2022-11-22 | 8.85 | 9.16 | 8.82 | 8.96 | 622665 |
2022-11-23 | 8.97 | 9.00 | 8.95 | 8.97 | 449286 |
2022-11-25 | 8.99 | 8.99 | 8.96 | 8.96 | 95696 |
2022-11-28 | 8.96 | 9.01 | 8.90 | 8.92 | 885374 |
2022-11-29 | 8.95 | 8.99 | 8.94 | 8.98 | 346061 |
2022-11-30 | 9.02 | 9.13 | 8.99 | 9.10 | 744558 |
2022-12-01 | 9.23 | 9.32 | 9.10 | 9.12 | 679004 |
2022-12-02 | 9.10 | 9.17 | 9.08 | 9.13 | 492843 |
2022-12-05 | 9.14 | 9.18 | 9.00 | 9.02 | 699352 |
2022-12-06 | 9.02 | 9.09 | 8.96 | 9.02 | 495541 |
2022-12-07 | 9.03 | 9.13 | 9.01 | 9.12 | 426677 |
2022-12-08 | 9.16 | 9.19 | 9.04 | 9.07 | 449381 |
2022-12-09 | 9.07 | 9.11 | 8.90 | 9.03 | 847582 |
2022-12-12 | 9.06 | 9.12 | 9.04 | 9.08 | 425244 |
2022-12-13 | 9.19 | 9.24 | 9.12 | 9.06 | 794403 |
2022-12-14 | 9.09 | 9.14 | 8.97 | 9.04 | 494824 |
2022-12-15 | 9.01 | 9.06 | 8.90 | 9.04 | 611600 |
2022-12-16 | 8.97 | 9.03 | 8.90 | 8.90 | 436014 |
2022-12-19 | 8.85 | 8.86 | 8.73 | 8.74 | 564349 |
2022-12-20 | 8.68 | 8.81 | 8.67 | 8.67 | 706744 |
2022-12-21 | 8.71 | 8.78 | 8.69 | 8.74 | 497144 |
2022-12-22 | 8.74 | 8.76 | 8.67 | 8.72 | 566361 |
2022-12-23 | 8.76 | 8.86 | 8.73 | 8.82 | 562773 |
2022-12-27 | 8.78 | 8.83 | 8.61 | 8.63 | 711617 |
2022-12-28 | 8.60 | 8.71 | 8.41 | 8.43 | 1857773 |
2022-12-29 | 8.48 | 8.55 | 8.48 | 8.53 | 966538 |
2022-12-30 | 8.53 | 8.77 | 8.50 | 8.74 | 2447601 |
2023-01-03 | 8.76 | 8.79 | 8.64 | 8.68 | 976757 |
2023-01-04 | 8.73 | 8.83 | 8.71 | 8.73 | 1706753 |
2023-01-05 | 8.73 | 8.78 | 8.62 | 8.70 | 991390 |
2023-01-06 | 8.80 | 8.92 | 8.74 | 8.91 | 539764 |
2023-01-09 | 9.00 | 9.05 | 8.97 | 8.98 | 640496 |
2023-01-10 | 9.02 | 9.08 | 8.98 | 9.05 | 473604 |
2023-01-11 | 9.09 | 9.15 | 9.05 | 9.05 | 592539 |
2023-01-12 | 9.10 | 9.26 | 9.07 | 9.26 | 1461649 |
2023-01-13 | 9.17 | 9.25 | 9.15 | 9.25 | 675137 |
2023-01-17 | 9.25 | 9.26 | 9.17 | 9.17 | 533605 |
2023-01-18 | 9.26 | 9.27 | 9.17 | 9.23 | 613566 |
2023-01-19 | 9.23 | 9.23 | 9.16 | 9.19 | 376889 |
2023-01-20 | 9.23 | 9.25 | 9.15 | 9.15 | 862265 |
2023-01-23 | 9.22 | 9.22 | 9.16 | 9.22 | 496253 |
2023-01-24 | 9.24 | 9.27 | 9.18 | 9.20 | 423307 |
2023-01-25 | 9.17 | 9.20 | 9.16 | 9.16 | 410574 |
2023-01-26 | 9.20 | 9.24 | 9.16 | 9.23 | 357501 |
2023-01-27 | 9.25 | 9.30 | 9.23 | 9.25 | 661559 |
2023-01-30 | 9.24 | 9.24 | 9.17 | 9.20 | 546364 |
2023-01-31 | 9.26 | 9.28 | 9.23 | 9.28 | 670131 |
2023-02-01 | 9.29 | 9.40 | 9.25 | 9.36 | 691229 |
2023-02-02 | 9.43 | 9.49 | 9.41 | 9.43 | 678679 |
2023-02-03 | 9.38 | 9.41 | 9.30 | 9.32 | 558140 |
2023-02-06 | 9.30 | 9.35 | 9.23 | 9.28 | 610714 |
2023-02-07 | 9.26 | 9.34 | 9.24 | 9.31 | 442950 |
2023-02-08 | 9.29 | 9.32 | 9.19 | 9.26 | 566636 |
2023-02-09 | 9.38 | 9.38 | 9.22 | 9.23 | 498458 |
2023-02-10 | 9.22 | 9.24 | 9.17 | 9.17 | 506561 |
2023-02-13 | 9.22 | 9.23 | 9.18 | 9.13 | 875013 |
2023-02-14 | 9.18 | 9.18 | 9.08 | 9.09 | 798092 |
2023-02-15 | 9.08 | 9.12 | 8.99 | 9.01 | 860536 |
2023-02-16 | 8.98 | 9.01 | 8.92 | 8.99 | 588840 |
2023-02-17 | 8.99 | 9.01 | 8.90 | 9.01 | 416139 |
2023-02-21 | 8.98 | 8.98 | 8.77 | 8.79 | 958352 |
2023-02-22 | 8.87 | 8.89 | 8.76 | 8.79 | 877714 |
2023-02-23 | 8.86 | 8.89 | 8.79 | 8.84 | 454749 |
2023-02-24 | 8.83 | 8.87 | 8.81 | 8.83 | 637799 |
2023-02-27 | 8.92 | 8.97 | 8.88 | 8.95 | 533947 |
2023-02-28 | 8.98 | 9.02 | 8.90 | 8.96 | 1027971 |
2023-03-01 | 8.99 | 8.99 | 8.86 | 8.89 | 374642 |
2023-03-02 | 8.88 | 8.91 | 8.85 | 8.88 | 351358 |
2023-03-03 | 8.89 | 8.95 | 8.88 | 8.93 | 458041 |
2023-03-06 | 8.94 | 8.98 | 8.90 | 8.90 | 566230 |
2023-03-07 | 8.93 | 8.95 | 8.78 | 8.81 | 539578 |
2023-03-08 | 8.85 | 8.88 | 8.80 | 8.82 | 583949 |
2023-03-09 | 8.82 | 8.87 | 8.60 | 8.61 | 683869 |
2023-03-10 | 8.62 | 8.68 | 8.54 | 8.57 | 720209 |
2023-03-13 | 8.50 | 8.56 | 8.38 | 8.37 | 1113500 |
2023-03-14 | 8.46 | 8.52 | 8.42 | 8.48 | 498565 |
2023-03-15 | 8.43 | 8.44 | 8.24 | 8.28 | 1812783 |
2023-03-16 | 8.27 | 8.46 | 8.23 | 8.45 | 667124 |
2023-03-17 | 8.45 | 8.49 | 8.35 | 8.36 | 325309 |
2023-03-20 | 8.43 | 8.47 | 8.39 | 8.44 | 598680 |
2023-03-21 | 8.48 | 8.57 | 8.47 | 8.54 | 290739 |
2023-03-22 | 8.55 | 8.65 | 8.54 | 8.55 | 410199 |
2023-03-23 | 8.60 | 8.61 | 8.47 | 8.50 | 372915 |
2023-03-24 | 8.48 | 8.53 | 8.44 | 8.50 | 370216 |
2023-03-27 | 8.54 | 8.57 | 8.47 | 8.55 | 394774 |
2023-03-28 | 8.57 | 8.57 | 8.51 | 8.53 | 230784 |
2023-03-29 | 8.57 | 8.64 | 8.55 | 8.64 | 357577 |
2023-03-30 | 8.70 | 8.71 | 8.62 | 8.68 | 416161 |
2023-03-31 | 8.73 | 8.78 | 8.69 | 8.72 | 1030272 |
2023-04-03 | 8.73 | 8.75 | 8.66 | 8.68 | 915821 |
2023-04-04 | 8.69 | 8.71 | 8.59 | 8.63 | 510663 |
2023-04-05 | 8.63 | 8.65 | 8.56 | 8.60 | 404872 |
2023-04-06 | 8.65 | 8.68 | 8.58 | 8.65 | 617912 |
2023-04-10 | 8.67 | 8.69 | 8.63 | 8.65 | 473498 |
2023-04-11 | 8.71 | 8.75 | 8.70 | 8.72 | 431445 |
2023-04-12 | 8.77 | 8.86 | 8.77 | 8.73 | 592837 |
2023-04-13 | 8.79 | 8.83 | 8.75 | 8.81 | 450881 |
2023-04-14 | 8.83 | 8.84 | 8.74 | 8.79 | 315027 |
2023-04-17 | 8.79 | 8.82 | 8.72 | 8.79 | 485066 |
2023-04-18 | 8.82 | 8.82 | 8.74 | 8.76 | 333474 |
2023-04-19 | 8.76 | 8.76 | 8.71 | 8.73 | 185847 |
2023-04-20 | 8.73 | 8.74 | 8.65 | 8.67 | 275926 |
2023-04-21 | 8.70 | 8.76 | 8.70 | 8.73 | 389718 |
2023-04-24 | 8.74 | 8.75 | 8.70 | 8.71 | 265915 |
2023-04-25 | 8.67 | 8.74 | 8.65 | 8.68 | 400273 |
2023-04-26 | 8.69 | 8.72 | 8.65 | 8.68 | 326508 |
2023-04-27 | 8.71 | 8.75 | 8.68 | 8.75 | 335862 |
2023-04-28 | 8.77 | 8.80 | 8.76 | 8.76 | 378747 |
2023-05-01 | 8.77 | 8.81 | 8.74 | 8.78 | 332312 |
2023-05-02 | 8.80 | 8.82 | 8.68 | 8.69 | 387230 |
2023-05-03 | 8.70 | 8.73 | 8.58 | 8.62 | 1295076 |
2023-05-04 | 8.62 | 8.64 | 8.51 | 8.53 | 887901 |
2023-05-05 | 8.57 | 8.63 | 8.54 | 8.56 | 1109778 |
2023-05-08 | 8.59 | 8.59 | 8.53 | 8.56 | 391506 |
2023-05-09 | 8.57 | 8.57 | 8.50 | 8.52 | 301732 |
2023-05-10 | 8.57 | 8.60 | 8.50 | 8.54 | 486788 |
2023-05-11 | 8.57 | 8.57 | 8.52 | 8.47 | 459975 |
2023-05-12 | 8.50 | 8.50 | 8.40 | 8.42 | 614322 |
2023-05-15 | 8.42 | 8.46 | 8.40 | 8.43 | 313077 |
2023-05-16 | 8.45 | 8.46 | 8.39 | 8.41 | 435727 |
2023-05-17 | 8.43 | 8.45 | 8.40 | 8.43 | 283597 |
2023-05-18 | 8.43 | 8.43 | 8.40 | 8.43 | 318564 |
2023-05-19 | 8.42 | 8.44 | 8.41 | 8.41 | 206973 |
2023-05-22 | 8.47 | 8.48 | 8.44 | 8.46 | 287720 |
2023-05-23 | 8.45 | 8.48 | 8.42 | 8.47 | 440988 |
2023-05-24 | 8.47 | 8.47 | 8.43 | 8.45 | 286891 |
2023-05-25 | 8.48 | 8.48 | 8.40 | 8.42 | 349071 |
2023-05-26 | 8.46 | 8.49 | 8.44 | 8.49 | 340877 |
2023-05-30 | 8.55 | 8.55 | 8.49 | 8.53 | 330428 |
2023-05-31 | 8.53 | 8.56 | 8.49 | 8.56 | 542051 |
2023-06-01 | 8.59 | 8.64 | 8.55 | 8.63 | 377935 |
2023-06-02 | 8.65 | 8.68 | 8.62 | 8.64 | 347841 |
2023-06-05 | 8.64 | 8.63 | 8.57 | 8.64 | 357238 |
2023-06-06 | 8.64 | 8.65 | 8.62 | 8.65 | 409069 |
2023-06-07 | 8.66 | 8.72 | 8.66 | 8.71 | 344612 |
2023-06-08 | 8.75 | 8.75 | 8.70 | 8.73 | 192382 |
2023-06-09 | 8.72 | 8.76 | 8.72 | 8.73 | 355424 |
2023-06-12 | 8.76 | 8.77 | 8.70 | 8.74 | 506029 |
2023-06-13 | 8.74 | 8.79 | 8.73 | 8.66 | 800171 |
2023-06-14 | 8.70 | 8.73 | 8.67 | 8.72 | 344609 |
2023-06-15 | 8.71 | 8.80 | 8.71 | 8.79 | 434050 |
2023-06-16 | 8.78 | 8.81 | 8.74 | 8.77 | 312609 |
2023-06-20 | 8.79 | 8.80 | 8.73 | 8.80 | 353836 |
2023-06-21 | 8.80 | 8.81 | 8.76 | 8.81 | 337388 |
2023-06-22 | 8.81 | 8.81 | 8.76 | 8.78 | 450059 |
2023-06-23 | 8.78 | 8.80 | 8.74 | 8.74 | 329558 |
2023-06-26 | 8.74 | 8.81 | 8.73 | 8.76 | 398248 |
2023-06-27 | 8.78 | 8.80 | 8.77 | 8.78 | 265675 |
2023-06-28 | 8.79 | 8.89 | 8.78 | 8.84 | 787629 |
2023-06-29 | 8.87 | 8.87 | 8.83 | 8.87 | 357245 |
2023-06-30 | 8.93 | 8.96 | 8.90 | 8.92 | 823199 |
2023-07-03 | 8.95 | 8.95 | 8.88 | 8.91 | 318072 |
2023-07-05 | 8.91 | 8.97 | 8.91 | 8.94 | 439700 |
2023-07-06 | 8.89 | 8.90 | 8.81 | 8.84 | 427771 |
2023-07-07 | 8.86 | 8.89 | 8.82 | 8.87 | 398284 |
2023-07-10 | 8.90 | 8.93 | 8.86 | 8.93 | 394837 |
2023-07-11 | 8.97 | 8.99 | 8.87 | 8.90 | 719931 |
2023-07-12 | 8.92 | 9.00 | 8.90 | 8.89 | 573613 |
2023-07-13 | 8.93 | 8.96 | 8.90 | 8.92 | 394242 |
2023-07-14 | 8.96 | 8.96 | 8.84 | 8.85 | 354510 |
2023-07-17 | 8.89 | 8.94 | 8.87 | 8.92 | 507907 |
2023-07-18 | 8.89 | 8.96 | 8.87 | 8.93 | 569201 |
2023-07-19 | 8.97 | 9.00 | 8.96 | 9.00 | 320292 |
2023-07-20 | 8.99 | 9.03 | 8.93 | 8.98 | 659295 |
2023-07-21 | 9.00 | 9.03 | 8.89 | 8.91 | 1975321 |
2023-07-24 | 8.93 | 8.94 | 8.80 | 8.80 | 645432 |
2023-07-25 | 8.80 | 8.83 | 8.79 | 8.81 | 421096 |
2023-07-26 | 8.83 | 8.87 | 8.83 | 8.85 | 384103 |
2023-07-27 | 8.89 | 8.95 | 8.85 | 8.85 | 439128 |
2023-07-28 | 8.90 | 9.00 | 8.90 | 8.96 | 393990 |
2023-07-31 | 9.00 | 9.08 | 8.97 | 9.08 | 541157 |
2023-08-01 | 9.08 | 9.14 | 9.03 | 9.09 | 804678 |
2023-08-02 | 9.06 | 9.07 | 9.02 | 9.04 | 296384 |
2023-08-03 | 9.02 | 9.03 | 8.95 | 8.97 | 359217 |
2023-08-04 | 9.01 | 9.04 | 8.95 | 9.04 | 447001 |
2023-08-07 | 9.07 | 9.07 | 9.02 | 9.05 | 448231 |
2023-08-08 | 9.05 | 9.07 | 8.99 | 9.00 | 524257 |
2023-08-09 | 9.05 | 9.07 | 9.02 | 9.02 | 662980 |
2023-08-10 | 9.08 | 9.15 | 9.05 | 9.15 | 672767 |
2023-08-11 | 9.14 | 9.17 | 9.12 | 9.08 | 598834 |
2023-08-14 | 9.07 | 9.09 | 9.03 | 9.06 | 418026 |
2023-08-15 | 9.16 | 9.16 | 8.99 | 9.01 | 327685 |
2023-08-16 | 9.02 | 9.04 | 8.96 | 8.98 | 261692 |
2023-08-17 | 8.96 | 8.99 | 8.84 | 8.86 | 486445 |
2023-08-18 | 8.83 | 8.92 | 8.82 | 8.89 | 323865 |
2023-08-21 | 8.90 | 8.94 | 8.88 | 8.93 | 340356 |
2023-08-22 | 8.95 | 8.95 | 8.88 | 8.91 | 214293 |
2023-08-23 | 8.93 | 9.00 | 8.90 | 9.00 | 296314 |
2023-08-24 | 9.03 | 9.03 | 8.90 | 8.90 | 273315 |
2023-08-25 | 8.92 | 9.08 | 8.90 | 9.01 | 934755 |
2023-08-28 | 9.07 | 9.08 | 9.03 | 9.08 | 408841 |
2023-08-29 | 9.08 | 9.18 | 9.07 | 9.18 | 649937 |
2023-08-30 | 9.25 | 9.28 | 9.19 | 9.23 | 637939 |
2023-08-31 | 9.26 | 9.29 | 9.22 | 9.25 | 422533 |
2023-09-01 | 9.25 | 9.30 | 9.21 | 9.28 | 533765 |
2023-09-05 | 9.25 | 9.33 | 9.23 | 9.23 | 413431 |
2023-09-06 | 9.26 | 9.26 | 9.13 | 9.16 | 611452 |
2023-09-07 | 9.15 | 9.20 | 9.12 | 9.18 | 396680 |
2023-09-08 | 9.22 | 9.23 | 9.16 | 9.20 | 277867 |
2023-09-11 | 9.20 | 9.28 | 9.19 | 9.22 | 380701 |
2023-09-12 | 9.23 | 9.23 | 9.17 | 9.19 | 552805 |
2023-09-13 | 9.19 | 9.20 | 9.17 | 9.09 | 353295 |
2023-09-14 | 9.11 | 9.13 | 9.04 | 9.04 | 461352 |
2023-09-15 | 9.03 | 9.05 | 8.98 | 9.02 | 402697 |
2023-09-18 | 9.01 | 9.03 | 8.95 | 8.97 | 458166 |
2023-09-19 | 8.98 | 8.98 | 8.82 | 8.84 | 889277 |
2023-09-20 | 8.84 | 8.91 | 8.84 | 8.87 | 669543 |
2023-09-21 | 8.81 | 8.83 | 8.73 | 8.73 | 423605 |
2023-09-22 | 8.78 | 8.81 | 8.70 | 8.79 | 632207 |
2023-09-25 | 8.77 | 8.79 | 8.75 | 8.77 | 295921 |
2023-09-26 | 8.75 | 8.77 | 8.60 | 8.60 | 613438 |
2023-09-27 | 8.65 | 8.71 | 8.60 | 8.62 | 463969 |
2023-09-28 | 8.64 | 8.64 | 8.55 | 8.64 | 679991 |
2023-09-29 | 8.73 | 8.73 | 8.63 | 8.63 | 620337 |
2023-10-02 | 8.60 | 8.64 | 8.42 | 8.42 | 1005539 |
2023-10-03 | 8.37 | 8.42 | 8.32 | 8.36 | 555463 |
2023-10-04 | 8.40 | 8.47 | 8.35 | 8.46 | 557067 |
2023-10-05 | 8.47 | 8.48 | 8.38 | 8.39 | 327457 |
2023-10-06 | 8.35 | 8.46 | 8.33 | 8.46 | 390154 |
2023-10-09 | 8.44 | 8.56 | 8.42 | 8.54 | 399311 |
2023-10-10 | 8.56 | 8.57 | 8.51 | 8.55 | 438760 |
2023-10-11 | 8.57 | 8.60 | 8.56 | 8.58 | 333662 |
2023-10-12 | 8.62 | 8.62 | 8.49 | 8.46 | 540457 |
2023-10-13 | 8.50 | 8.55 | 8.46 | 8.47 | 510709 |
2023-10-16 | 8.49 | 8.51 | 8.37 | 8.40 | 493138 |
2023-10-17 | 8.35 | 8.41 | 8.32 | 8.36 | 515139 |
2023-10-18 | 8.35 | 8.37 | 8.30 | 8.34 | 416984 |
2023-10-19 | 8.34 | 8.34 | 8.27 | 8.29 | 439965 |
2023-10-20 | 8.30 | 8.33 | 8.24 | 8.24 | 496097 |
2023-10-23 | 8.25 | 8.34 | 8.18 | 8.24 | 740904 |
2023-10-24 | 8.26 | 8.34 | 8.26 | 8.34 | 408420 |
2023-10-25 | 8.34 | 8.36 | 8.22 | 8.25 | 350668 |
2023-10-26 | 8.24 | 8.29 | 8.24 | 8.25 | 281098 |
2023-10-27 | 8.30 | 8.33 | 8.21 | 8.25 | 374993 |
2023-10-30 | 8.29 | 8.35 | 8.28 | 8.32 | 270796 |
2023-10-31 | 8.36 | 8.44 | 8.31 | 8.43 | 479110 |
2023-11-01 | 8.45 | 8.61 | 8.45 | 8.61 | 507958 |
2023-11-02 | 8.63 | 8.87 | 8.63 | 8.87 | 503863 |
2023-11-03 | 8.93 | 9.00 | 8.85 | 8.89 | 717892 |
2023-11-06 | 8.94 | 8.94 | 8.78 | 8.82 | 321424 |
2023-11-07 | 8.84 | 8.86 | 8.78 | 8.86 | 492140 |
2023-11-08 | 8.92 | 8.92 | 8.83 | 8.87 | 298992 |
2023-11-09 | 8.88 | 8.88 | 8.68 | 8.70 | 459767 |
2023-11-10 | 8.75 | 8.77 | 8.70 | 8.74 | 172365 |
2023-11-13 | 8.74 | 8.76 | 8.72 | 8.65 | 185762 |
2023-11-14 | 8.74 | 8.85 | 8.74 | 8.82 | 522418 |
2023-11-15 | 8.85 | 8.88 | 8.79 | 8.80 | 266959 |
2023-11-16 | 8.79 | 8.82 | 8.77 | 8.77 | 234413 |
2023-11-17 | 8.79 | 8.85 | 8.79 | 8.83 | 297337 |
2023-11-20 | 8.83 | 8.90 | 8.69 | 8.73 | 1472516 |
2023-11-21 | 8.72 | 8.74 | 8.64 | 8.66 | 645447 |
2023-11-22 | 8.68 | 8.71 | 8.63 | 8.66 | 341680 |
2023-11-24 | 8.66 | 8.68 | 8.60 | 8.67 | 307977 |
2023-11-27 | 8.68 | 8.72 | 8.63 | 8.65 | 462675 |
2023-11-28 | 8.67 | 8.70 | 8.55 | 8.58 | 1251789 |
2023-11-29 | 8.63 | 8.65 | 8.59 | 8.62 | 796011 |
2023-11-30 | 8.68 | 8.73 | 8.62 | 8.73 | 667263 |
2023-12-01 | 8.72 | 8.85 | 8.71 | 8.83 | 728909 |
2023-12-04 | 8.83 | 8.88 | 8.80 | 8.82 | 512543 |
2023-12-05 | 8.89 | 8.96 | 8.86 | 8.96 | 736625 |
2023-12-06 | 9.00 | 9.00 | 8.94 | 8.96 | 420471 |
2023-12-07 | 8.96 | 8.99 | 8.94 | 8.96 | 294732 |
2023-12-08 | 8.97 | 9.01 | 8.87 | 8.90 | 500877 |
2023-12-11 | 8.91 | 8.98 | 8.89 | 8.98 | 367637 |
2023-12-12 | 8.98 | 8.99 | 8.93 | 8.96 | 350628 |
2023-12-13 | 9.00 | 9.25 | 8.97 | 9.15 | 1225418 |
2023-12-14 | 9.16 | 9.29 | 9.13 | 9.27 | 764217 |
2023-12-15 | 9.29 | 9.32 | 9.20 | 9.21 | 354498 |
2023-12-18 | 9.23 | 9.29 | 9.22 | 9.27 | 451861 |
2023-12-19 | 9.31 | 9.34 | 9.23 | 9.26 | 456321 |
2023-12-20 | 9.29 | 9.33 | 9.21 | 9.22 | 654115 |
2023-12-21 | 9.24 | 9.36 | 9.24 | 9.36 | 548895 |
2023-12-22 | 9.36 | 9.46 | 9.36 | 9.41 | 588279 |
2023-12-26 | 9.41 | 9.46 | 9.39 | 9.44 | 372360 |
2023-12-27 | 9.48 | 9.52 | 9.45 | 9.51 | 623284 |
2023-12-28 | 9.51 | 9.57 | 9.47 | 9.56 | 494112 |
2023-12-29 | 9.56 | 9.59 | 9.42 | 9.43 | 529034 |
2024-01-02 | 9.49 | 9.53 | 9.46 | 9.52 | 661522 |
2024-01-03 | 9.50 | 9.53 | 9.46 | 9.52 | 519102 |
2024-01-04 | 9.53 | 9.58 | 9.50 | 9.56 | 468889 |
2024-01-05 | 9.56 | 9.64 | 9.55 | 9.57 | 482549 |
2024-01-08 | 9.61 | 9.71 | 9.59 | 9.71 | 658062 |
2024-01-09 | 9.71 | 9.74 | 9.62 | 9.70 | 582444 |
2024-01-10 | 9.74 | 9.80 | 9.70 | 9.65 | 780403 |
2024-01-11 | 9.65 | 9.69 | 9.61 | 9.68 | 539022 |
2024-01-12 | 9.68 | 9.81 | 9.66 | 9.67 | 1205837 |
2024-01-16 | 9.67 | 9.67 | 9.55 | 9.56 | 610917 |
2024-01-17 | 9.52 | 9.53 | 9.47 | 9.49 | 379684 |
2024-01-18 | 9.53 | 9.54 | 9.46 | 9.48 | 540415 |
2024-01-19 | 9.52 | 9.52 | 9.35 | 9.38 | 602609 |
2024-01-22 | 9.40 | 9.48 | 9.40 | 9.45 | 415375 |
2024-01-23 | 9.46 | 9.48 | 9.42 | 9.48 | 496878 |
2024-01-24 | 9.55 | 9.55 | 9.45 | 9.48 | 375129 |
2024-01-25 | 9.54 | 9.55 | 9.49 | 9.52 | 369238 |
2024-01-26 | 9.53 | 9.54 | 9.49 | 9.52 | 361807 |
2024-01-29 | 9.54 | 9.62 | 9.50 | 9.62 | 792230 |
2024-01-30 | 9.62 | 9.63 | 9.60 | 9.62 | 420117 |
2024-01-31 | 9.62 | 9.65 | 9.59 | 9.60 | 411108 |
2024-02-01 | 9.64 | 9.66 | 9.62 | 9.64 | 548495 |
2024-02-02 | 9.61 | 9.66 | 9.58 | 9.64 | 524642 |
2024-02-05 | 9.63 | 9.63 | 9.53 | 9.60 | 344866 |
2024-02-06 | 9.63 | 9.63 | 9.61 | 9.63 | 394332 |
2024-02-07 | 9.67 | 9.67 | 9.61 | 9.64 | 272883 |
2024-02-08 | 9.64 | 9.64 | 9.57 | 9.60 | 470427 |
2024-02-09 | 9.63 | 9.71 | 9.61 | 9.71 | 417515 |
2024-02-12 | 9.69 | 9.75 | 9.67 | 9.71 | 508585 |
2024-02-13 | 9.63 | 9.68 | 9.60 | 9.58 | 394593 |
2024-02-14 | 9.63 | 9.63 | 9.59 | 9.62 | 468465 |
2024-02-15 | 9.63 | 9.65 | 9.57 | 9.61 | 353516 |
2024-02-16 | 9.57 | 9.61 | 9.54 | 9.56 | 306913 |
2024-02-20 | 9.59 | 9.62 | 9.54 | 9.58 | 316954 |
2024-02-21 | 9.59 | 9.62 | 9.54 | 9.58 | 253553 |
2024-02-22 | 9.58 | 9.60 | 9.56 | 9.57 | 343067 |
2024-02-23 | 9.57 | 9.58 | 9.55 | 9.56 | 306381 |
2024-02-26 | 9.55 | 9.58 | 9.51 | 9.52 | 252923 |
2024-02-27 | 9.53 | 9.58 | 9.53 | 9.57 | 302575 |
2024-02-28 | 9.56 | 9.64 | 9.53 | 9.64 | 197235 |
2024-02-29 | 9.69 | 9.70 | 9.62 | 9.70 | 336140 |
2024-03-01 | 9.70 | 9.79 | 9.69 | 9.78 | 421737 |
2024-03-04 | 9.72 | 9.77 | 9.72 | 9.75 | 341644 |
2024-03-05 | 9.74 | 9.79 | 9.69 | 9.69 | 307604 |
2024-03-06 | 9.72 | 9.75 | 9.67 | 9.75 | 254774 |
2024-03-07 | 9.80 | 9.82 | 9.76 | 9.78 | 360513 |
2024-03-08 | 9.80 | 9.80 | 9.76 | 9.79 | 278708 |
2024-03-11 | 9.80 | 9.80 | 9.74 | 9.78 | 401309 |
2024-03-12 | 9.78 | 9.80 | 9.74 | 9.78 | 383067 |
2024-03-13 | 9.80 | 9.91 | 9.80 | 9.80 | 756151 |
2024-03-14 | 9.79 | 9.79 | 9.65 | 9.68 | 435693 |
2024-03-15 | 9.66 | 9.73 | 9.64 | 9.68 | 177779 |
2024-03-18 | 9.70 | 9.77 | 9.68 | 9.74 | 256212 |
2024-03-19 | 9.76 | 9.77 | 9.70 | 9.74 | 536898 |
2024-03-20 | 9.72 | 9.80 | 9.70 | 9.76 | 375449 |
2024-03-21 | 9.80 | 9.80 | 9.74 | 9.78 | 308688 |
2024-03-22 | 9.80 | 9.85 | 9.76 | 9.78 | 423545 |
2024-03-25 | 9.79 | 9.80 | 9.73 | 9.73 | 323891 |
2024-03-26 | 9.79 | 9.83 | 9.77 | 9.80 | 325892 |
2024-03-27 | 9.83 | 9.85 | 9.79 | 9.85 | 346278 |
2024-03-28 | 9.85 | 9.85 | 9.78 | 9.79 | 1059943 |
2024-04-01 | 9.77 | 9.79 | 9.70 | 9.78 | 481096 |
2024-04-02 | 9.71 | 9.74 | 9.67 | 9.74 | 302281 |
2024-04-03 | 9.72 | 9.78 | 9.70 | 9.77 | 254114 |
2024-04-04 | 9.80 | 9.80 | 9.72 | 9.73 | 334948 |
2024-04-05 | 9.74 | 9.76 | 9.70 | 9.75 | 292425 |
2024-04-08 | 9.76 | 9.78 | 9.73 | 9.75 | 335463 |
2024-04-09 | 9.79 | 9.80 | 9.76 | 9.80 | 313254 |
2024-04-10 | 9.74 | 9.78 | 9.69 | 9.77 | 623626 |
2024-04-11 | 9.77 | 9.78 | 9.67 | 9.64 | 512049 |
2024-04-12 | 9.63 | 9.64 | 9.47 | 9.47 | 467293 |
2024-04-15 | 9.50 | 9.52 | 9.25 | 9.26 | 918384 |
2024-04-16 | 9.27 | 9.37 | 9.21 | 9.35 | 1043021 |
2024-04-17 | 9.38 | 9.44 | 9.38 | 9.44 | 321665 |
2024-04-18 | 9.42 | 9.44 | 9.39 | 9.43 | 158090 |
2024-04-19 | 9.42 | 9.45 | 9.42 | 9.45 | 167992 |
2024-04-22 | 9.46 | 9.60 | 9.45 | 9.59 | 500891 |
2024-04-23 | 9.66 | 9.68 | 9.60 | 9.67 | 210914 |
2024-04-24 | 9.66 | 9.68 | 9.57 | 9.62 | 264093 |
2024-04-25 | 9.54 | 9.62 | 9.53 | 9.60 | 384688 |
2024-04-26 | 9.61 | 9.72 | 9.61 | 9.68 | 299196 |
2024-04-29 | 9.69 | 9.70 | 9.66 | 9.69 | 192945 |
2024-04-30 | 9.66 | 9.71 | 9.65 | 9.66 | 288074 |
2024-05-01 | 9.65 | 9.74 | 9.64 | 9.73 | 408774 |
2024-05-02 | 9.74 | 9.75 | 9.69 | 9.73 | 351908 |
2024-05-03 | 9.75 | 9.85 | 9.74 | 9.84 | 420840 |
2024-05-06 | 9.85 | 9.88 | 9.83 | 9.85 | 309294 |
2024-05-07 | 9.88 | 9.89 | 9.86 | 9.87 | 337292 |
2024-05-08 | 9.86 | 9.90 | 9.85 | 9.88 | 275258 |
2024-05-09 | 9.88 | 9.94 | 9.86 | 9.91 | 394578 |
2024-05-10 | 9.94 | 9.94 | 9.85 | 9.85 | 199979 |
2024-05-13 | 9.88 | 9.88 | 9.77 | 9.71 | 338879 |
2024-05-14 | 9.72 | 9.75 | 9.71 | 9.73 | 185622 |
2024-05-15 | 9.81 | 9.96 | 9.78 | 9.93 | 1206943 |
2024-05-16 | 9.95 | 9.95 | 9.70 | 9.74 | 751581 |
2024-05-17 | 9.75 | 9.77 | 9.70 | 9.72 | 740341 |
2024-05-20 | 9.75 | 9.76 | 9.69 | 9.70 | 261559 |
2024-05-21 | 9.73 | 9.79 | 9.70 | 9.79 | 174405 |
2024-05-22 | 9.82 | 9.82 | 9.77 | 9.79 | 155422 |
2024-05-23 | 9.82 | 9.82 | 9.69 | 9.71 | 215694 |
2024-05-24 | 9.75 | 9.77 | 9.72 | 9.72 | 151245 |
2024-05-28 | 9.69 | 9.72 | 9.62 | 9.64 | 295997 |
2024-05-29 | 9.62 | 9.63 | 9.55 | 9.61 | 292508 |
2024-05-30 | 9.60 | 9.70 | 9.60 | 9.68 | 265219 |
2024-05-31 | 9.73 | 9.73 | 9.63 | 9.70 | 484583 |
2024-06-03 | 9.76 | 9.78 | 9.71 | 9.74 | 279207 |
2024-06-04 | 9.71 | 9.74 | 9.69 | 9.71 | 235678 |
2024-06-05 | 9.77 | 9.77 | 9.72 | 9.77 | 190838 |
2024-06-06 | 9.74 | 9.75 | 9.71 | 9.74 | 232294 |
2024-06-07 | 9.74 | 9.76 | 9.71 | 9.73 | 303851 |
2024-06-10 | 9.73 | 9.76 | 9.71 | 9.72 | 289224 |
2024-06-11 | 9.71 | 9.73 | 9.70 | 9.71 | 276635 |
2024-06-12 | 9.80 | 9.83 | 9.77 | 9.77 | 307678 |
2024-06-13 | 9.81 | 9.82 | 9.78 | 9.73 | 196393 |
2024-06-14 | 9.72 | 9.74 | 9.64 | 9.65 | 338221 |
2024-06-17 | 9.65 | 9.73 | 9.65 | 9.73 | 223492 |
2024-06-18 | 9.75 | 9.75 | 9.63 | 9.64 | 508858 |
2024-06-20 | 9.62 | 9.66 | 9.57 | 9.64 | 476231 |
2024-06-21 | 9.67 | 9.69 | 9.63 | 9.65 | 272998 |
2024-06-24 | 9.65 | 9.73 | 9.63 | 9.68 | 390144 |
2024-06-25 | 9.72 | 9.74 | 9.70 | 9.74 | 185077 |
2024-06-26 | 9.69 | 9.72 | 9.68 | 9.70 | 522235 |
2024-06-27 | 9.72 | 9.73 | 9.69 | 9.70 | 458657 |
2024-06-28 | 9.75 | 9.76 | 9.66 | 9.69 | 349486 |
2024-07-01 | 9.72 | 9.74 | 9.69 | 9.70 | 329801 |
2024-07-02 | 9.72 | 9.72 | 9.68 | 9.70 | 332379 |
2024-07-03 | 9.69 | 9.73 | 9.67 | 9.68 | 374204 |
2024-07-05 | 9.70 | 9.72 | 9.67 | 9.72 | 316079 |
2024-07-08 | 9.72 | 9.73 | 9.69 | 9.71 | 259226 |
2024-07-09 | 9.73 | 9.75 | 9.69 | 9.74 | 247313 |
2024-07-10 | 9.76 | 9.82 | 9.75 | 9.79 | 378985 |
2024-07-11 | 9.82 | 9.83 | 9.75 | 9.78 | 654243 |
2024-07-12 | 9.79 | 9.88 | 9.77 | 9.76 | 388767 |
2024-07-15 | 9.80 | 9.82 | 9.69 | 9.71 | 532305 |
2024-07-16 | 9.77 | 9.88 | 9.77 | 9.79 | 476340 |
2024-07-17 | 9.76 | 9.80 | 9.74 | 9.77 | 412074 |
2024-07-18 | 9.77 | 9.80 | 9.71 | 9.76 | 491074 |
2024-07-19 | 9.77 | 9.82 | 9.76 | 9.79 | 983068 |
2024-07-22 | 9.77 | 9.80 | 9.74 | 9.76 | 534512 |
2024-07-23 | 9.79 | 9.86 | 9.76 | 9.83 | 383831 |
2024-07-24 | 9.82 | 9.83 | 9.77 | 9.80 | 506498 |
2024-07-25 | 9.82 | 9.82 | 9.77 | 9.78 | 323994 |
2024-07-26 | 9.80 | 9.82 | 9.77 | 9.78 | 431756 |
2024-07-29 | 9.82 | 9.83 | 9.77 | 9.79 | 218674 |
2024-07-30 | 9.81 | 9.84 | 9.78 | 9.84 | 486744 |
2024-07-31 | 9.87 | 9.87 | 9.81 | 9.86 | 530285 |
2024-08-01 | 9.85 | 9.85 | 9.84 | 9.84 | 272168 |
2024-08-02 | 9.83 | 9.83 | 9.71 | 9.78 | 511665 |
2024-08-05 | 9.59 | 9.60 | 9.43 | 9.59 | 686430 |
2024-08-06 | 9.67 | 9.72 | 9.63 | 9.66 | 367194 |
2024-08-07 | 9.70 | 9.75 | 9.62 | 9.62 | 460178 |
2024-08-08 | 9.68 | 9.70 | 9.65 | 9.69 | 336354 |
2024-08-09 | 9.72 | 9.75 | 9.70 | 9.75 | 158446 |
2024-08-12 | 9.77 | 9.84 | 9.77 | 9.84 | 331084 |
2024-08-13 | 9.84 | 9.86 | 9.81 | 9.84 | 706594 |
2024-08-14 | 9.86 | 9.87 | 9.80 | 9.79 | 520639 |
2024-08-15 | 9.81 | 9.87 | 9.64 | 9.85 | 654151 |
2024-08-16 | 9.85 | 9.86 | 9.76 | 9.77 | 469663 |
2024-08-19 | 9.77 | 9.84 | 9.77 | 9.83 | 419115 |
2024-08-20 | 9.85 | 9.85 | 9.79 | 9.82 | 330197 |
2024-08-21 | 9.81 | 9.89 | 9.81 | 9.89 | 320184 |
2024-08-22 | 9.88 | 9.89 | 9.84 | 9.88 | 399387 |
2024-08-23 | 9.89 | 9.90 | 9.83 | 9.85 | 477857 |
2024-08-26 | 9.89 | 9.94 | 9.85 | 9.94 | 444125 |
2024-08-27 | 9.93 | 9.93 | 9.85 | 9.91 | 375604 |
2024-08-28 | 9.91 | 9.91 | 9.87 | 9.90 | 295761 |
2024-08-29 | 9.92 | 9.94 | 9.88 | 9.91 | 376028 |
2024-08-30 | 9.93 | 9.95 | 9.88 | 9.94 | 412507 |
2024-09-03 | 9.95 | 9.97 | 9.92 | 9.94 | 351488 |
2024-09-04 | 9.94 | 10.08 | 9.92 | 9.98 | 787148 |
2024-09-05 | 10.00 | 10.04 | 9.87 | 9.90 | 528604 |
2024-09-06 | 9.94 | 10.02 | 9.88 | 9.90 | 533887 |
2024-09-09 | 9.94 | 10.04 | 9.91 | 10.01 | 349323 |
2024-09-10 | 10.04 | 10.04 | 9.99 | 10.03 | 282011 |
2024-09-11 | 10.03 | 10.05 | 9.99 | 10.02 | 384690 |
2024-09-12 | 10.04 | 10.09 | 10.00 | 10.04 | 754839 |
2024-09-13 | 10.08 | 10.10 | 10.05 | 10.01 | 865538 |
2024-09-16 | 10.05 | 10.12 | 10.04 | 10.10 | 396499 |
2024-09-17 | 10.12 | 10.16 | 10.08 | 10.09 | 820445 |
2024-09-18 | 10.12 | 10.14 | 9.90 | 9.95 | 736309 |
2024-09-19 | 9.96 | 9.97 | 9.90 | 9.92 | 800312 |
2024-09-20 | 9.92 | 9.97 | 9.92 | 9.94 | 367563 |
2024-09-23 | 9.98 | 10.00 | 9.94 | 9.99 | 374496 |
2024-09-24 | 10.00 | 10.00 | 9.95 | 9.98 | 533263 |
2024-09-25 | 9.98 | 9.98 | 9.88 | 9.93 | 749448 |
2024-09-26 | 9.98 | 9.98 | 9.93 | 9.96 | 289687 |
2024-09-27 | 9.98 | 9.98 | 9.94 | 9.94 | 491754 |
2024-09-30 | 9.97 | 10.06 | 9.97 | 10.06 | 676249 |
2024-10-01 | 10.06 | 10.11 | 10.03 | 10.11 | 461897 |
2024-10-02 | 10.11 | 10.12 | 10.00 | 10.04 | 523100 |
2024-10-03 | 10.02 | 10.02 | 9.95 | 9.96 | 354639 |
2024-10-04 | 9.99 | 10.01 | 9.94 | 9.95 | 332383 |
2024-10-07 | 10.00 | 10.03 | 9.88 | 9.89 | 683248 |
2024-10-08 | 9.97 | 10.04 | 9.93 | 10.04 | 318846 |
2024-10-09 | 10.04 | 10.04 | 9.96 | 9.99 | 403173 |
2024-10-10 | 10.00 | 10.01 | 9.93 | 9.96 | 449116 |
2024-10-11 | 9.97 | 9.99 | 9.93 | 9.99 | 346260 |
2024-10-14 | 9.99 | 10.00 | 9.96 | 9.88 | 577243 |
2024-10-15 | 9.93 | 9.97 | 9.92 | 9.95 | 341377 |
2024-10-16 | 9.96 | 9.97 | 9.86 | 9.86 | 1047531 |
2024-10-17 | 9.90 | 9.94 | 9.86 | 9.93 | 383313 |
2024-10-18 | 9.94 | 9.94 | 9.85 | 9.87 | 597669 |
2024-10-21 | 9.88 | 9.93 | 9.88 | 9.92 | 467634 |
2024-10-22 | 9.91 | 9.91 | 9.86 | 9.87 | 340464 |
2024-10-23 | 9.85 | 9.85 | 9.74 | 9.80 | 439312 |
2024-10-24 | 9.84 | 9.85 | 9.79 | 9.82 | 309591 |
2024-10-25 | 9.87 | 9.90 | 9.87 | 9.89 | 328404 |
2024-10-28 | 9.91 | 9.92 | 9.85 | 9.87 | 394321 |
2024-10-29 | 9.85 | 9.87 | 9.83 | 9.85 | 391790 |
2024-10-30 | 9.86 | 9.90 | 9.85 | 9.85 | 472994 |
2024-10-31 | 9.87 | 9.93 | 9.87 | 9.88 | 664479 |
2024-11-01 | 9.92 | 9.94 | 9.90 | 9.91 | 255441 |
2024-11-04 | 9.91 | 9.96 | 9.83 | 9.84 | 495055 |
2024-11-05 | 9.89 | 9.90 | 9.85 | 9.90 | 349215 |
2024-11-06 | 9.91 | 9.91 | 9.84 | 9.84 | 974154 |
2024-11-07 | 9.88 | 10.00 | 9.88 | 10.00 | 435421 |
2024-11-08 | 10.00 | 10.02 | 9.92 | 9.99 | 598152 |
2024-11-11 | 9.99 | 9.99 | 9.94 | 9.96 | 467787 |
2024-11-12 | 9.96 | 9.96 | 9.92 | 9.95 | 384414 |
2024-11-13 | 9.94 | 9.95 | 9.89 | 9.91 | 618452 |
2024-11-14 | 9.89 | 9.91 | 9.86 | 9.81 | 368598 |
2024-11-15 | 9.83 | 9.85 | 9.73 | 9.77 | 408185 |
2024-11-18 | 9.77 | 9.90 | 9.73 | 9.83 | 1163637 |
2024-11-19 | 9.82 | 9.88 | 9.81 | 9.88 | 572128 |
2024-11-20 | 9.87 | 9.89 | 9.82 | 9.83 | 424435 |
2024-11-21 | 9.86 | 9.88 | 9.81 | 9.86 | 625188 |
2024-11-22 | 9.88 | 9.95 | 9.83 | 9.93 | 581178 |
2024-11-25 | 9.94 | 9.94 | 9.85 | 9.86 | 536689 |
2024-11-26 | 9.90 | 9.93 | 9.87 | 9.88 | 413027 |
2024-11-27 | 9.90 | 9.94 | 9.86 | 9.90 | 467922 |
2024-11-29 | 9.94 | 9.95 | 9.89 | 9.91 | 473485 |
2024-12-02 | 9.91 | 9.96 | 9.89 | 9.96 | 478059 |
2024-12-03 | 9.97 | 10.05 | 9.97 | 10.03 | 542079 |
2024-12-04 | 10.05 | 10.05 | 9.95 | 9.99 | 579169 |
2024-12-05 | 9.97 | 9.99 | 9.92 | 9.93 | 562720 |
2024-12-06 | 9.97 | 9.97 | 9.92 | 9.93 | 395370 |
2024-12-09 | 9.93 | 9.97 | 9.92 | 9.95 | 291482 |
2024-12-10 | 9.97 | 9.97 | 9.92 | 9.95 | 394368 |
2024-12-11 | 9.97 | 9.98 | 9.93 | 9.94 | 399722 |
2024-12-12 | 9.95 | 9.99 | 9.94 | 9.98 | 523558 |
2024-12-13 | 9.98 | 9.99 | 9.93 | 9.88 | 544972 |
2024-12-16 | 9.92 | 9.93 | 9.86 | 9.90 | 483202 |
2024-12-17 | 9.86 | 9.87 | 9.80 | 9.82 | 358614 |
2024-12-18 | 9.85 | 9.88 | 9.67 | 9.72 | 527009 |
2024-12-19 | 9.73 | 9.74 | 9.64 | 9.64 | 530185 |
2024-12-20 | 9.65 | 9.76 | 9.63 | 9.72 | 1016507 |
2024-12-23 | 9.75 | 9.78 | 9.72 | 9.77 | 459654 |
2024-12-24 | 9.77 | 9.89 | 9.77 | 9.80 | 249431 |
2024-12-26 | 9.81 | 9.83 | 9.75 | 9.76 | 427972 |
2024-12-27 | 9.77 | 9.77 | 9.69 | 9.72 | 293822 |
2024-12-30 | 9.72 | 9.75 | 9.69 | 9.71 | 423149 |
2024-12-31 | 9.76 | 9.83 | 9.74 | 9.81 | 748865 |
2025-01-02 | 9.82 | 9.90 | 9.77 | 9.90 | 1258460 |
2025-01-03 | 9.84 | 9.85 | 9.78 | 9.80 | 859624 |
2025-01-06 | 9.82 | 9.83 | 9.79 | 9.82 | 461485 |
2025-01-07 | 9.84 | 9.84 | 9.76 | 9.82 | 456204 |
2025-01-08 | 9.82 | 9.84 | 9.78 | 9.82 | 579841 |
2025-01-10 | 9.75 | 9.81 | 9.75 | 9.80 | 427106 |
2025-01-13 | 9.77 | 9.77 | 9.70 | 9.77 | 433162 |
2025-01-14 | 9.77 | 9.77 | 9.73 | 9.68 | 357781 |
2025-01-15 | 9.73 | 9.80 | 9.72 | 9.80 | 411904 |
2025-01-16 | 9.76 | 9.77 | 9.74 | 9.74 | 562861 |
2025-01-17 | 9.78 | 9.82 | 9.75 | 9.78 | 1272689 |
2025-01-21 | 9.81 | 9.82 | 9.76 | 9.81 | 548859 |
2025-01-22 | 9.81 | 9.81 | 9.74 | 9.78 | 649413 |
2025-01-23 | 9.79 | 9.85 | 9.79 | 9.83 | 458254 |
2025-01-24 | 9.83 | 9.83 | 9.77 | 9.80 | 446387 |
2025-01-27 | 9.80 | 9.84 | 9.75 | 9.76 | 566263 |
2025-01-28 | 9.79 | 9.80 | 9.75 | 9.79 | 406325 |
2025-01-29 | 9.80 | 9.82 | 9.78 | 9.78 | 441206 |
2025-01-30 | 9.84 | 9.88 | 9.84 | 9.88 | 505132 |
2025-01-31 | 9.88 | 9.90 | 9.85 | 9.90 | 598783 |
2025-02-03 | 9.89 | 9.91 | 9.83 | 9.88 | 1409353 |
2025-02-04 | 9.88 | 9.95 | 9.88 | 9.95 | 418453 |
2025-02-05 | 9.96 | 9.97 | 9.92 | 9.96 | 404423 |
2025-02-06 | 9.96 | 10.00 | 9.96 | 9.97 | 426398 |
2025-02-07 | 9.98 | 10.02 | 9.83 | 9.88 | 934822 |
2025-02-10 | 9.88 | 9.89 | 9.79 | 9.85 | 841056 |
2025-02-11 | 9.85 | 9.88 | 9.84 | 9.87 | 902692 |
2025-02-12 | 9.85 | 9.88 | 9.83 | 9.88 | 451212 |
2025-02-13 | 9.91 | 9.96 | 9.88 | 9.86 | 1568789 |
2025-02-14 | 9.87 | 9.91 | 9.86 | 9.90 | 541652 |
2025-02-18 | 9.87 | 9.87 | 9.77 | 9.80 | 1242490 |
2025-02-19 | 9.80 | 9.82 | 9.78 | 9.80 | 482988 |
2025-02-20 | 9.81 | 9.82 | 9.77 | 9.79 | 648237 |
2025-02-21 | 9.82 | 9.83 | 9.79 | 9.81 | 412316 |
2025-02-24 | 9.80 | 9.81 | 9.75 | 9.78 | 542339 |
2025-02-25 | 9.78 | 9.82 | 9.78 | 9.80 | 496558 |
2025-02-26 | 9.80 | 9.82 | 9.79 | 9.80 | 550336 |
2025-02-27 | 9.82 | 9.88 | 9.82 | 9.83 | 658908 |
2025-02-28 | 9.84 | 9.88 | 9.82 | 9.88 | 746240 |
2025-03-03 | 9.88 | 9.90 | 9.87 | 9.89 | 509517 |
2025-03-04 | 9.85 | 9.86 | 9.76 | 9.80 | 884290 |
2025-03-05 | 9.83 | 9.83 | 9.78 | 9.79 | 403819 |
2025-03-06 | 9.80 | 9.85 | 9.80 | 9.85 | 476168 |
2025-03-07 | 9.81 | 9.86 | 9.81 | 9.84 | 691488 |
2025-03-10 | 9.84 | 9.84 | 9.78 | 9.79 | 488769 |
2025-03-11 | 9.79 | 9.80 | 9.72 | 9.73 | 538224 |
2025-03-12 | 9.75 | 9.76 | 9.70 | 9.71 | 561816 |
2025-03-13 | 9.71 | 9.72 | 9.67 | 9.59 | 395602 |
2025-03-14 | 9.60 | 9.63 | 9.58 | 9.59 | 513856 |
2025-03-17 | 9.60 | 9.63 | 9.45 | 9.49 | 1950418 |
2025-03-18 | 9.49 | 9.55 | 9.48 | 9.55 | 464051 |
2025-03-19 | 9.54 | 9.61 | 9.54 | 9.60 | 440197 |
2025-03-20 | 9.60 | 9.65 | 9.57 | 9.60 | 574983 |
2025-03-21 | 9.60 | 9.61 | 9.54 | 9.60 | 530302 |
2025-03-24 | 9.61 | 9.66 | 9.57 | 9.61 | 555767 |
2025-03-25 | 9.63 | 9.65 | 9.60 | 9.65 | 382762 |
2025-03-26 | 9.66 | 9.67 | 9.58 | 9.63 | 389758 |
2025-03-27 | 9.63 | 9.63 | 9.58 | 9.58 | 374786 |
2025-03-28 | 9.60 | 9.64 | 9.55 | 9.61 | 419469 |
2025-03-31 | 9.59 | 9.60 | 9.52 | 9.58 | 664795 |
2025-04-01 | 9.60 | 9.61 | 9.50 | 9.60 | 887489 |
2025-04-02 | 9.58 | 9.60 | 9.56 | 9.57 | 351155 |
2025-04-03 | 9.47 | 9.51 | 9.31 | 9.31 | 1246546 |
2025-04-04 | 9.16 | 9.18 | 8.57 | 8.68 | 3047862 |
2025-04-07 | 8.24 | 8.58 | 7.84 | 8.45 | 3086546 |
2025-04-08 | 8.78 | 8.94 | 8.41 | 8.47 | 1697098 |
2025-04-09 | 8.30 | 9.28 | 8.30 | 9.25 | 3289025 |
2025-04-10 | 9.18 | 9.18 | 8.69 | 8.75 | 1319083 |
2025-04-11 | 8.78 | 8.95 | 8.69 | 8.95 | 1084520 |
2025-04-14 | 9.10 | 9.21 | 9.05 | 9.02 | 1121473 |
2025-04-15 | 9.10 | 9.23 | 9.09 | 9.19 | 1031841 |
2025-04-16 | 9.15 | 9.22 | 9.06 | 9.14 | 813078 |
2025-04-17 | 9.17 | 9.22 | 9.13 | 9.18 | 467453 |
2025-04-21 | 9.15 | 9.18 | 9.07 | 9.15 | 884410 |
2025-04-22 | 9.22 | 9.32 | 9.21 | 9.28 | 1058129 |
2025-04-23 | 9.46 | 9.52 | 9.36 | 9.39 | 816691 |
2025-04-24 | 9.45 | 9.51 | 9.43 | 9.50 | 718625 |
2025-04-25 | 9.53 | 9.53 | 9.45 | 9.49 | 579153 |
2025-04-28 | 9.52 | 9.55 | 9.38 | 9.46 | 681114 |
2025-04-29 | 9.46 | 9.58 | 9.45 | 9.57 | 572916 |
2025-04-30 | 9.54 | 9.57 | 9.49 | 9.55 | 628510 |
2025-05-01 | 9.60 | 9.62 | 9.54 | 9.60 | 424111 |
2025-05-02 | 9.60 | 9.65 | 9.58 | 9.60 | 665728 |
2025-05-05 | 9.53 | 9.58 | 9.51 | 9.58 | 684840 |
2025-05-06 | 9.56 | 9.59 | 9.46 | 9.52 | 893737 |
2025-05-07 | 9.53 | 9.53 | 9.48 | 9.50 | 591053 |
2025-05-08 | 9.54 | 9.55 | 9.48 | 9.50 | 440471 |
2025-05-09 | 9.55 | 9.58 | 9.51 | 9.54 | 620973 |
2025-05-12 | 9.64 | 9.76 | 9.62 | 9.65 | 1344974 |
2025-05-13 | 9.70 | 9.76 | 9.70 | 9.75 | 511394 |
2025-05-14 | 9.76 | 9.78 | 9.69 | 9.62 | 806061 |
2025-05-15 | 9.65 | 9.66 | 9.61 | 9.64 | 365997 |
2025-05-16 | 9.66 | 9.69 | 9.61 | 9.65 | 436757 |
2025-05-19 | 9.59 | 9.64 | 9.56 | 9.60 | 589012 |
2025-05-20 | 9.62 | 9.64 | 9.56 | 9.62 | 515060 |
2025-05-21 | 9.59 | 9.63 | 9.50 | 9.51 | 751683 |
2025-05-22 | 9.54 | 9.55 | 9.46 | 9.54 | 673556 |
2025-05-23 | 9.50 | 9.64 | 9.50 | 9.63 | 578434 |
2025-05-27 | 9.63 | 9.69 | 9.63 | 9.65 | 783552 |
2025-05-28 | 9.67 | 9.69 | 9.61 | 9.65 | 657167 |
2025-05-29 | 9.66 | 9.68 | 9.64 | 9.65 | 620795 |
2025-05-30 | 9.65 | 9.68 | 9.63 | 9.65 | 600720 |
2025-06-02 | 9.65 | 9.70 | 9.64 | 9.70 | 478642 |
2025-06-03 | 9.71 | 9.74 | 9.67 | 9.69 | 945205 |
2025-06-04 | 9.72 | 9.72 | 9.67 | 9.68 | 501798 |
2025-06-05 | 9.69 | 9.73 | 9.63 | 9.71 | 664039 |
2025-06-06 | 9.70 | 9.71 | 9.66 | 9.67 | 551502 |
2025-06-09 | 9.67 | 9.76 | 9.67 | 9.76 | 480208 |
2025-06-10 | 9.76 | 9.76 | 9.70 | 9.73 | 821074 |
2025-06-11 | 9.76 | 9.78 | 9.71 | 9.72 | 677354 |
2025-06-12 | 9.74 | 9.78 | 9.72 | 9.70 | 494704 |
2025-06-13 | 9.66 | 9.72 | 9.64 | 9.72 | 543702 |
2025-06-16 | 9.74 | 9.74 | 9.63 | 9.64 | 580272 |
2025-06-17 | 9.64 | 9.66 | 9.60 | 9.62 | 513817 |
2025-06-18 | 9.62 | 9.63 | 9.59 | 9.60 | 547904 |
2025-06-20 | 9.62 | 9.71 | 9.62 | 9.68 | 514131 |
2025-06-23 | 9.69 | 9.69 | 9.60 | 9.62 | 656159 |
2025-06-24 | 9.64 | 9.69 | 9.64 | 9.69 | 577927 |
2025-06-25 | 9.66 | 9.69 | 9.64 | 9.66 | 428949 |
2025-06-26 | 9.66 | 9.75 | 9.66 | 9.74 | 385607 |
2025-06-27 | 9.74 | 9.79 | 9.68 | 9.73 | 1010735 |