(April 7, 2025)
52-Week Low
(September 24, 2024)
52-Week High
(December 30, 2003)
All-Time High
(June 30, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2003-03-31 | 15.10 | 15.10 | 15.00 | 15.08 | 111000 |
2003-04-01 | 15.08 | 15.10 | 15.01 | 15.01 | 166400 |
2003-04-02 | 15.07 | 15.12 | 15.01 | 15.12 | 151700 |
2003-04-03 | 15.12 | 15.15 | 15.05 | 15.15 | 151200 |
2003-04-04 | 15.15 | 15.15 | 15.06 | 15.09 | 144700 |
2003-04-07 | 15.14 | 15.15 | 15.00 | 15.10 | 217700 |
2003-04-08 | 15.10 | 15.24 | 15.07 | 15.23 | 152600 |
2003-04-09 | 15.18 | 15.23 | 15.10 | 15.23 | 146800 |
2003-04-10 | 15.23 | 15.25 | 15.12 | 15.20 | 150400 |
2003-04-11 | 15.25 | 15.30 | 15.18 | 15.28 | 141600 |
2003-04-14 | 15.30 | 15.30 | 15.20 | 15.25 | 126500 |
2003-04-15 | 15.20 | 15.36 | 15.20 | 15.35 | 209000 |
2003-04-16 | 15.35 | 15.40 | 15.25 | 15.40 | 206900 |
2003-04-17 | 15.35 | 15.42 | 15.32 | 15.40 | 175100 |
2003-04-21 | 15.34 | 15.40 | 15.03 | 15.04 | 448100 |
2003-04-22 | 15.05 | 15.13 | 15.00 | 15.05 | 369500 |
2003-04-23 | 15.05 | 15.10 | 15.00 | 15.05 | 226700 |
2003-04-24 | 15.05 | 15.12 | 15.01 | 15.04 | 220700 |
2003-04-25 | 15.10 | 15.17 | 15.01 | 15.14 | 192900 |
2003-04-28 | 15.18 | 15.19 | 15.01 | 15.06 | 229900 |
2003-04-29 | 15.10 | 15.15 | 15.03 | 15.15 | 161900 |
2003-04-30 | 15.02 | 15.14 | 15.00 | 15.12 | 429500 |
2003-05-01 | 15.15 | 15.20 | 15.06 | 15.10 | 200700 |
2003-05-02 | 15.10 | 15.22 | 15.08 | 15.15 | 195300 |
2003-05-05 | 15.15 | 15.25 | 15.06 | 15.20 | 223800 |
2003-05-06 | 15.20 | 15.25 | 15.12 | 15.20 | 173100 |
2003-05-07 | 15.23 | 15.24 | 15.15 | 15.18 | 161100 |
2003-05-08 | 15.18 | 15.23 | 15.10 | 15.15 | 190400 |
2003-05-09 | 15.20 | 15.30 | 15.13 | 15.30 | 217200 |
2003-05-12 | 15.32 | 15.35 | 15.18 | 15.35 | 325000 |
2003-05-13 | 15.35 | 15.35 | 15.24 | 15.30 | 283200 |
2003-05-14 | 15.25 | 15.28 | 15.14 | 15.19 | 266800 |
2003-05-15 | 15.19 | 15.20 | 15.09 | 15.15 | 208900 |
2003-05-16 | 15.17 | 15.18 | 15.09 | 15.11 | 228100 |
2003-05-19 | 15.20 | 15.20 | 15.10 | 15.17 | 210000 |
2003-05-20 | 15.17 | 15.20 | 15.12 | 15.20 | 189000 |
2003-05-21 | 15.21 | 15.23 | 15.15 | 15.17 | 237200 |
2003-05-22 | 15.20 | 15.22 | 15.13 | 15.15 | 218300 |
2003-05-23 | 15.18 | 15.40 | 15.12 | 15.35 | 439800 |
2003-05-27 | 15.37 | 15.40 | 15.22 | 15.24 | 311300 |
2003-05-28 | 15.23 | 15.29 | 15.18 | 15.22 | 189500 |
2003-05-29 | 15.29 | 15.32 | 15.21 | 15.25 | 227400 |
2003-05-30 | 15.29 | 15.32 | 15.23 | 15.32 | 233100 |
2003-06-02 | 15.32 | 15.37 | 15.23 | 15.28 | 242800 |
2003-06-03 | 15.26 | 15.39 | 15.25 | 15.37 | 207100 |
2003-06-04 | 15.40 | 15.43 | 15.26 | 15.39 | 255800 |
2003-06-05 | 15.43 | 15.45 | 15.34 | 15.41 | 197900 |
2003-06-06 | 15.40 | 15.45 | 15.33 | 15.43 | 195200 |
2003-06-09 | 15.45 | 15.49 | 15.34 | 15.45 | 169800 |
2003-06-10 | 15.35 | 15.45 | 15.35 | 15.43 | 167200 |
2003-06-11 | 15.29 | 15.42 | 15.28 | 15.41 | 212700 |
2003-06-12 | 15.42 | 15.47 | 15.29 | 15.46 | 279500 |
2003-06-13 | 15.49 | 15.51 | 15.41 | 15.45 | 258500 |
2003-06-16 | 15.48 | 15.49 | 15.37 | 15.48 | 265200 |
2003-06-17 | 15.49 | 15.50 | 15.40 | 15.45 | 315100 |
2003-06-18 | 15.46 | 15.46 | 15.23 | 15.35 | 233600 |
2003-06-19 | 15.25 | 15.37 | 15.17 | 15.37 | 177700 |
2003-06-20 | 15.37 | 15.37 | 15.22 | 15.37 | 151400 |
2003-06-23 | 15.25 | 15.37 | 15.12 | 15.20 | 279200 |
2003-06-24 | 15.29 | 15.32 | 15.12 | 15.13 | 200800 |
2003-06-25 | 15.10 | 15.25 | 15.10 | 15.22 | 266100 |
2003-06-26 | 15.31 | 15.38 | 15.21 | 15.37 | 199500 |
2003-06-27 | 15.37 | 15.47 | 15.35 | 15.40 | 137700 |
2003-06-30 | 15.44 | 15.48 | 15.31 | 15.46 | 160400 |
2003-07-01 | 15.48 | 15.48 | 15.38 | 15.48 | 223000 |
2003-07-02 | 15.48 | 15.50 | 15.43 | 15.50 | 207000 |
2003-07-03 | 15.50 | 15.50 | 15.44 | 15.49 | 90500 |
2003-07-07 | 15.49 | 15.50 | 15.45 | 15.48 | 226300 |
2003-07-08 | 15.49 | 15.50 | 15.45 | 15.49 | 248500 |
2003-07-09 | 15.49 | 15.50 | 15.44 | 15.50 | 218700 |
2003-07-10 | 15.50 | 15.50 | 15.45 | 15.46 | 174600 |
2003-07-11 | 15.33 | 15.44 | 15.33 | 15.40 | 198400 |
2003-07-14 | 15.44 | 15.44 | 15.20 | 15.25 | 206200 |
2003-07-15 | 15.40 | 15.40 | 15.10 | 15.10 | 227100 |
2003-07-16 | 15.25 | 15.28 | 14.55 | 14.82 | 434500 |
2003-07-17 | 14.94 | 15.00 | 14.85 | 15.00 | 197700 |
2003-07-18 | 15.05 | 15.19 | 14.98 | 15.04 | 257700 |
2003-07-21 | 15.20 | 15.20 | 15.00 | 15.10 | 273000 |
2003-07-22 | 15.15 | 15.15 | 14.85 | 14.97 | 198500 |
2003-07-23 | 14.99 | 15.00 | 14.95 | 14.95 | 175100 |
2003-07-24 | 14.93 | 15.00 | 14.93 | 15.00 | 220600 |
2003-07-25 | 15.00 | 15.07 | 14.97 | 15.04 | 141700 |
2003-07-28 | 14.96 | 15.00 | 14.40 | 14.65 | 368200 |
2003-07-29 | 14.55 | 14.65 | 14.02 | 14.58 | 456300 |
2003-07-30 | 14.68 | 14.79 | 14.43 | 14.70 | 178900 |
2003-07-31 | 14.80 | 14.80 | 14.33 | 14.57 | 160900 |
2003-08-01 | 14.80 | 14.80 | 14.10 | 14.47 | 197800 |
2003-08-04 | 14.30 | 14.34 | 13.60 | 13.65 | 539700 |
2003-08-05 | 13.60 | 14.10 | 13.60 | 14.10 | 260100 |
2003-08-06 | 14.15 | 14.27 | 13.90 | 14.25 | 195600 |
2003-08-07 | 14.29 | 14.57 | 14.11 | 14.52 | 141000 |
2003-08-08 | 14.60 | 14.75 | 14.53 | 14.75 | 137000 |
2003-08-11 | 14.75 | 14.75 | 14.36 | 14.59 | 126900 |
2003-08-12 | 14.40 | 14.59 | 14.40 | 14.54 | 129900 |
2003-08-13 | 14.33 | 14.48 | 14.13 | 14.17 | 186400 |
2003-08-14 | 14.16 | 14.22 | 13.89 | 14.00 | 171300 |
2003-08-15 | 13.95 | 14.15 | 13.90 | 14.10 | 94400 |
2003-08-18 | 14.11 | 14.20 | 13.76 | 13.87 | 152600 |
2003-08-19 | 13.85 | 13.98 | 13.81 | 13.98 | 210300 |
2003-08-20 | 13.99 | 13.99 | 13.90 | 13.99 | 164400 |
2003-08-21 | 13.99 | 14.00 | 13.87 | 13.93 | 168200 |
2003-08-22 | 13.92 | 14.13 | 13.91 | 14.01 | 164800 |
2003-08-25 | 14.00 | 14.08 | 13.87 | 13.90 | 199600 |
2003-08-26 | 13.88 | 13.96 | 13.77 | 13.78 | 264200 |
2003-08-27 | 13.88 | 13.94 | 13.78 | 13.94 | 175100 |
2003-08-28 | 13.94 | 14.07 | 13.90 | 14.02 | 113000 |
2003-08-29 | 14.08 | 14.27 | 14.08 | 14.25 | 131400 |
2003-09-02 | 14.35 | 14.35 | 14.25 | 14.30 | 149800 |
2003-09-03 | 14.33 | 14.45 | 14.26 | 14.26 | 162200 |
2003-09-04 | 14.33 | 14.38 | 14.25 | 14.36 | 132400 |
2003-09-05 | 14.44 | 14.44 | 14.31 | 14.43 | 111400 |
2003-09-08 | 14.45 | 14.47 | 14.31 | 14.37 | 154900 |
2003-09-09 | 14.36 | 14.47 | 14.32 | 14.45 | 154300 |
2003-09-10 | 14.41 | 14.50 | 14.36 | 14.46 | 154000 |
2003-09-11 | 14.44 | 14.44 | 14.25 | 14.30 | 192500 |
2003-09-12 | 14.45 | 14.50 | 14.30 | 14.42 | 151300 |
2003-09-15 | 14.46 | 14.50 | 14.36 | 14.40 | 128300 |
2003-09-16 | 14.30 | 14.65 | 14.25 | 14.34 | 204400 |
2003-09-17 | 14.36 | 14.43 | 14.31 | 14.35 | 166000 |
2003-09-18 | 14.45 | 14.47 | 14.32 | 14.42 | 148800 |
2003-09-19 | 14.48 | 14.49 | 14.35 | 14.42 | 156300 |
2003-09-22 | 14.48 | 14.48 | 14.25 | 14.30 | 199500 |
2003-09-23 | 14.30 | 14.34 | 14.19 | 14.30 | 209500 |
2003-09-24 | 14.36 | 14.41 | 14.26 | 14.26 | 349000 |
2003-09-25 | 14.28 | 14.32 | 14.16 | 14.19 | 202300 |
2003-09-26 | 14.27 | 14.30 | 14.18 | 14.23 | 148900 |
2003-09-29 | 14.23 | 14.29 | 14.20 | 14.28 | 134800 |
2003-09-30 | 14.37 | 14.37 | 14.23 | 14.33 | 212600 |
2003-10-01 | 14.41 | 14.49 | 14.31 | 14.49 | 199700 |
2003-10-02 | 14.49 | 14.57 | 14.31 | 14.31 | 180200 |
2003-10-03 | 14.40 | 14.51 | 14.36 | 14.41 | 148500 |
2003-10-06 | 14.51 | 14.57 | 14.40 | 14.53 | 143000 |
2003-10-07 | 14.58 | 14.70 | 14.53 | 14.58 | 237100 |
2003-10-08 | 14.65 | 14.79 | 14.65 | 14.77 | 175200 |
2003-10-09 | 14.75 | 14.80 | 14.61 | 14.65 | 207700 |
2003-10-10 | 14.64 | 14.68 | 14.54 | 14.66 | 138300 |
2003-10-13 | 14.73 | 14.74 | 14.65 | 14.72 | 145800 |
2003-10-14 | 14.73 | 14.76 | 14.66 | 14.73 | 126400 |
2003-10-15 | 14.75 | 14.76 | 14.57 | 14.65 | 163600 |
2003-10-16 | 14.72 | 14.72 | 14.52 | 14.71 | 194100 |
2003-10-17 | 14.71 | 14.74 | 14.65 | 14.74 | 113000 |
2003-10-20 | 14.74 | 14.74 | 14.54 | 14.60 | 174000 |
2003-10-21 | 14.70 | 14.70 | 14.51 | 14.55 | 187300 |
2003-10-22 | 14.57 | 14.63 | 14.50 | 14.63 | 149800 |
2003-10-23 | 14.67 | 14.69 | 14.57 | 14.65 | 135500 |
2003-10-24 | 14.65 | 14.70 | 14.62 | 14.67 | 112300 |
2003-10-27 | 14.69 | 14.75 | 14.63 | 14.69 | 183900 |
2003-10-28 | 14.69 | 14.72 | 14.59 | 14.66 | 192800 |
2003-10-29 | 14.73 | 14.87 | 14.64 | 14.87 | 222900 |
2003-10-30 | 14.92 | 14.96 | 14.80 | 14.85 | 243600 |
2003-10-31 | 14.93 | 14.93 | 14.75 | 14.85 | 313200 |
2003-11-03 | 14.95 | 14.99 | 14.83 | 14.83 | 255700 |
2003-11-04 | 14.90 | 15.00 | 14.84 | 14.85 | 265400 |
2003-11-05 | 14.91 | 14.99 | 14.80 | 14.80 | 202800 |
2003-11-06 | 14.87 | 14.93 | 14.80 | 14.89 | 151500 |
2003-11-07 | 14.94 | 14.98 | 14.83 | 14.95 | 162200 |
2003-11-10 | 14.97 | 15.01 | 14.84 | 14.89 | 346800 |
2003-11-11 | 14.92 | 14.98 | 14.86 | 14.93 | 190500 |
2003-11-12 | 14.82 | 14.87 | 14.72 | 14.82 | 225700 |
2003-11-13 | 14.90 | 14.94 | 14.80 | 14.94 | 183300 |
2003-11-14 | 14.93 | 15.00 | 14.87 | 14.99 | 202200 |
2003-11-17 | 15.00 | 15.00 | 14.82 | 14.87 | 214300 |
2003-11-18 | 14.98 | 14.98 | 14.83 | 14.90 | 281000 |
2003-11-19 | 14.95 | 14.99 | 14.86 | 14.97 | 344600 |
2003-11-20 | 14.97 | 14.97 | 14.79 | 14.79 | 275200 |
2003-11-21 | 14.84 | 14.88 | 14.72 | 14.76 | 262300 |
2003-11-24 | 14.86 | 14.86 | 14.70 | 14.83 | 281400 |
2003-11-25 | 14.88 | 14.92 | 14.84 | 14.88 | 168200 |
2003-11-26 | 14.97 | 15.00 | 14.91 | 14.99 | 203900 |
2003-11-28 | 15.00 | 15.00 | 14.90 | 14.95 | 91900 |
2003-12-01 | 15.04 | 15.04 | 14.91 | 14.99 | 231400 |
2003-12-02 | 14.99 | 15.03 | 14.95 | 14.96 | 231900 |
2003-12-03 | 15.02 | 15.10 | 14.96 | 15.07 | 242900 |
2003-12-04 | 15.12 | 15.12 | 15.00 | 15.04 | 142300 |
2003-12-05 | 15.08 | 15.24 | 15.01 | 15.17 | 186500 |
2003-12-08 | 15.22 | 15.22 | 15.05 | 15.12 | 210900 |
2003-12-09 | 15.14 | 15.16 | 15.00 | 15.00 | 202100 |
2003-12-10 | 15.13 | 15.19 | 15.02 | 15.17 | 214200 |
2003-12-11 | 15.09 | 15.09 | 14.99 | 15.00 | 190400 |
2003-12-12 | 15.09 | 15.15 | 14.92 | 15.05 | 181900 |
2003-12-15 | 15.21 | 15.21 | 14.91 | 14.91 | 156600 |
2003-12-16 | 15.00 | 15.19 | 14.95 | 15.05 | 220600 |
2003-12-17 | 15.05 | 15.18 | 15.00 | 15.16 | 189300 |
2003-12-18 | 15.18 | 15.19 | 15.06 | 15.15 | 231600 |
2003-12-19 | 15.19 | 15.20 | 15.12 | 15.18 | 204900 |
2003-12-22 | 14.41 | 15.25 | 14.41 | 15.18 | 273800 |
2003-12-23 | 15.20 | 15.34 | 15.17 | 15.32 | 301500 |
2003-12-24 | 15.47 | 15.47 | 15.31 | 15.42 | 195700 |
2003-12-26 | 15.45 | 15.56 | 15.43 | 15.56 | 191700 |
2003-12-29 | 15.64 | 15.78 | 15.60 | 15.75 | 359600 |
2003-12-30 | 15.88 | 15.92 | 15.50 | 15.56 | 349700 |
2003-12-31 | 15.79 | 15.79 | 15.50 | 15.67 | 269600 |
2004-01-02 | 15.70 | 15.70 | 15.43 | 15.52 | 206500 |
2004-01-05 | 15.52 | 15.68 | 15.50 | 15.55 | 364100 |
2004-01-06 | 15.64 | 15.80 | 15.55 | 15.80 | 310200 |
2004-01-07 | 15.80 | 15.90 | 15.71 | 15.77 | 354000 |
2004-01-08 | 15.82 | 15.83 | 15.53 | 15.57 | 334600 |
2004-01-09 | 15.64 | 15.64 | 15.44 | 15.52 | 316700 |
2004-01-12 | 15.60 | 15.62 | 15.52 | 15.56 | 249200 |
2004-01-13 | 15.54 | 15.54 | 15.39 | 15.48 | 262700 |
2004-01-14 | 15.52 | 15.58 | 15.48 | 15.57 | 242500 |
2004-01-15 | 15.58 | 15.58 | 15.35 | 15.40 | 309700 |
2004-01-16 | 15.50 | 15.50 | 15.39 | 15.40 | 217100 |
2004-01-20 | 15.42 | 15.43 | 15.20 | 15.20 | 328200 |
2004-01-21 | 15.25 | 15.29 | 15.15 | 15.15 | 368200 |
2004-01-22 | 15.25 | 15.28 | 15.18 | 15.25 | 296200 |
2004-01-23 | 15.25 | 15.39 | 15.25 | 15.36 | 288700 |
2004-01-26 | 15.36 | 15.40 | 15.24 | 15.28 | 267300 |
2004-01-27 | 15.25 | 15.31 | 15.20 | 15.24 | 329800 |
2004-01-28 | 15.34 | 15.38 | 15.29 | 15.33 | 225800 |
2004-01-29 | 15.30 | 15.43 | 15.27 | 15.35 | 197600 |
2004-01-30 | 15.48 | 15.50 | 15.33 | 15.49 | 208700 |
2004-02-02 | 15.52 | 15.59 | 15.47 | 15.47 | 306900 |
2004-02-03 | 15.55 | 15.62 | 15.50 | 15.51 | 239800 |
2004-02-04 | 15.57 | 15.57 | 15.47 | 15.48 | 254600 |
2004-02-05 | 15.53 | 15.57 | 15.45 | 15.55 | 232100 |
2004-02-06 | 15.59 | 15.60 | 15.51 | 15.58 | 233100 |
2004-02-09 | 15.61 | 15.64 | 15.57 | 15.60 | 249100 |
2004-02-10 | 15.70 | 15.70 | 15.51 | 15.56 | 316100 |
2004-02-11 | 15.45 | 15.48 | 15.37 | 15.38 | 265400 |
2004-02-12 | 15.43 | 15.43 | 15.26 | 15.31 | 280100 |
2004-02-13 | 15.34 | 15.34 | 15.22 | 15.30 | 222500 |
2004-02-17 | 15.34 | 15.38 | 15.30 | 15.36 | 225100 |
2004-02-18 | 15.46 | 15.46 | 15.35 | 15.41 | 257000 |
2004-02-19 | 15.48 | 15.49 | 15.26 | 15.37 | 269100 |
2004-02-20 | 15.41 | 15.44 | 15.25 | 15.28 | 269900 |
2004-02-23 | 15.33 | 15.34 | 15.01 | 15.06 | 376900 |
2004-02-24 | 15.09 | 15.09 | 14.75 | 14.92 | 464300 |
2004-02-25 | 14.99 | 15.14 | 14.98 | 15.11 | 271500 |
2004-02-26 | 15.19 | 15.28 | 15.12 | 15.23 | 230100 |
2004-02-27 | 15.28 | 15.38 | 15.26 | 15.33 | 196800 |
2004-03-01 | 15.48 | 15.51 | 15.41 | 15.45 | 247800 |
2004-03-02 | 15.52 | 15.54 | 15.45 | 15.48 | 176000 |
2004-03-03 | 15.48 | 15.51 | 15.42 | 15.49 | 209500 |
2004-03-04 | 15.51 | 15.54 | 15.42 | 15.45 | 177000 |
2004-03-05 | 15.49 | 15.59 | 15.46 | 15.59 | 228500 |
2004-03-08 | 15.60 | 15.78 | 15.54 | 15.73 | 233000 |
2004-03-09 | 15.83 | 15.83 | 15.63 | 15.66 | 220600 |
2004-03-10 | 15.78 | 15.81 | 15.60 | 15.63 | 227900 |
2004-03-11 | 15.60 | 15.60 | 15.38 | 15.40 | 215100 |
2004-03-12 | 15.48 | 15.50 | 15.32 | 15.42 | 205700 |
2004-03-15 | 15.40 | 15.44 | 15.29 | 15.37 | 217700 |
2004-03-16 | 15.41 | 15.43 | 15.34 | 15.40 | 212100 |
2004-03-17 | 15.45 | 15.57 | 15.40 | 15.53 | 284900 |
2004-03-18 | 15.57 | 15.62 | 15.54 | 15.54 | 203800 |
2004-03-19 | 15.59 | 15.61 | 15.45 | 15.55 | 218300 |
2004-03-22 | 15.58 | 15.59 | 15.50 | 15.55 | 218500 |
2004-03-23 | 15.57 | 15.59 | 15.48 | 15.48 | 264600 |
2004-03-24 | 15.58 | 15.58 | 15.40 | 15.41 | 241000 |
2004-03-25 | 15.50 | 15.54 | 15.41 | 15.41 | 227200 |
2004-03-26 | 15.46 | 15.50 | 15.36 | 15.47 | 210900 |
2004-03-29 | 15.55 | 15.55 | 15.36 | 15.45 | 280200 |
2004-03-30 | 15.47 | 15.50 | 15.40 | 15.50 | 235700 |
2004-03-31 | 15.55 | 15.70 | 15.51 | 15.65 | 231400 |
2004-04-01 | 15.75 | 15.77 | 15.69 | 15.72 | 223000 |
2004-04-02 | 15.78 | 15.82 | 15.26 | 15.26 | 330300 |
2004-04-05 | 15.27 | 15.30 | 14.75 | 14.89 | 581300 |
2004-04-06 | 14.90 | 14.99 | 14.82 | 14.94 | 329300 |
2004-04-07 | 14.98 | 15.18 | 14.95 | 15.14 | 292300 |
2004-04-08 | 15.17 | 15.17 | 15.00 | 15.03 | 197000 |
2004-04-12 | 15.16 | 15.16 | 14.85 | 14.87 | 243600 |
2004-04-13 | 14.66 | 14.66 | 14.15 | 14.23 | 442100 |
2004-04-14 | 14.20 | 14.23 | 13.80 | 13.85 | 480300 |
2004-04-15 | 13.95 | 14.10 | 13.89 | 14.01 | 351200 |
2004-04-16 | 14.08 | 14.32 | 14.07 | 14.30 | 310500 |
2004-04-19 | 14.40 | 14.47 | 14.34 | 14.47 | 222500 |
2004-04-20 | 14.55 | 14.55 | 14.10 | 14.18 | 243700 |
2004-04-21 | 14.18 | 14.18 | 13.84 | 13.92 | 287900 |
2004-04-22 | 13.92 | 14.04 | 13.92 | 13.94 | 263400 |
2004-04-23 | 13.99 | 14.01 | 13.40 | 13.40 | 461700 |
2004-04-26 | 13.31 | 13.45 | 13.20 | 13.32 | 443100 |
2004-04-27 | 13.31 | 13.58 | 13.28 | 13.58 | 426500 |
2004-04-28 | 13.62 | 13.99 | 13.59 | 13.91 | 256400 |
2004-04-29 | 13.97 | 14.11 | 13.91 | 14.01 | 247800 |
2004-04-30 | 14.11 | 14.15 | 14.00 | 14.08 | 221800 |
2004-05-03 | 14.23 | 14.23 | 13.96 | 13.97 | 177300 |
2004-05-04 | 14.07 | 14.07 | 13.77 | 13.89 | 212000 |
2004-05-05 | 13.97 | 13.98 | 13.70 | 13.80 | 255000 |
2004-05-06 | 13.72 | 13.78 | 13.45 | 13.51 | 238900 |
2004-05-07 | 13.51 | 13.51 | 12.87 | 12.90 | 456500 |
2004-05-10 | 12.90 | 13.00 | 11.85 | 12.32 | 792800 |
2004-05-11 | 12.32 | 13.03 | 12.32 | 13.02 | 413200 |
2004-05-12 | 13.01 | 13.08 | 12.81 | 13.04 | 318700 |
2004-05-13 | 13.10 | 13.13 | 13.00 | 13.01 | 265600 |
2004-05-14 | 13.11 | 13.15 | 12.97 | 13.10 | 192200 |
2004-05-17 | 13.10 | 13.18 | 12.99 | 13.15 | 204600 |
2004-05-18 | 13.21 | 13.40 | 13.15 | 13.34 | 261400 |
2004-05-19 | 13.50 | 13.58 | 13.30 | 13.46 | 277700 |
2004-05-20 | 13.56 | 13.60 | 13.32 | 13.40 | 210000 |
2004-05-21 | 13.48 | 13.48 | 13.33 | 13.39 | 123500 |
2004-05-24 | 13.25 | 13.31 | 13.03 | 13.09 | 395200 |
2004-05-25 | 13.07 | 13.14 | 13.01 | 13.14 | 343700 |
2004-05-26 | 13.11 | 13.24 | 13.09 | 13.13 | 223500 |
2004-05-27 | 13.11 | 13.28 | 13.11 | 13.21 | 251700 |
2004-05-28 | 13.30 | 13.44 | 13.25 | 13.39 | 212600 |
2004-06-01 | 13.45 | 13.50 | 13.35 | 13.40 | 210000 |
2004-06-02 | 13.38 | 13.48 | 13.38 | 13.47 | 221700 |
2004-06-03 | 13.49 | 13.50 | 13.38 | 13.42 | 228400 |
2004-06-04 | 13.42 | 13.44 | 13.30 | 13.30 | 200100 |
2004-06-07 | 13.39 | 13.39 | 13.21 | 13.23 | 445400 |
2004-06-08 | 13.28 | 13.30 | 13.22 | 13.25 | 193200 |
2004-06-09 | 13.25 | 13.36 | 13.23 | 13.24 | 218800 |
2004-06-10 | 13.28 | 13.34 | 13.23 | 13.30 | 248500 |
2004-06-14 | 13.33 | 13.33 | 12.90 | 12.95 | 247100 |
2004-06-15 | 13.05 | 13.19 | 13.00 | 13.01 | 241700 |
2004-06-16 | 13.01 | 13.15 | 13.01 | 13.06 | 214900 |
2004-06-17 | 13.12 | 13.14 | 12.97 | 12.97 | 296500 |
2004-06-18 | 13.02 | 13.08 | 12.92 | 12.94 | 272500 |
2004-06-21 | 12.95 | 13.01 | 12.90 | 12.92 | 194200 |
2004-06-22 | 12.90 | 12.93 | 12.81 | 12.88 | 335800 |
2004-06-23 | 12.89 | 12.94 | 12.81 | 12.92 | 229600 |
2004-06-24 | 12.95 | 13.07 | 12.88 | 12.96 | 240400 |
2004-06-25 | 12.97 | 13.11 | 12.97 | 13.11 | 209100 |
2004-06-28 | 13.14 | 13.17 | 13.03 | 13.07 | 163200 |
2004-06-29 | 13.07 | 13.13 | 13.06 | 13.06 | 126300 |
2004-06-30 | 13.06 | 13.30 | 13.06 | 13.30 | 212700 |
2004-07-01 | 13.38 | 13.50 | 13.30 | 13.49 | 253100 |
2004-07-02 | 13.48 | 13.61 | 13.48 | 13.60 | 190000 |
2004-07-06 | 13.70 | 13.70 | 13.60 | 13.66 | 160400 |
2004-07-07 | 13.65 | 13.73 | 13.63 | 13.65 | 186500 |
2004-07-08 | 13.69 | 13.70 | 13.63 | 13.70 | 170900 |
2004-07-09 | 13.65 | 13.72 | 13.63 | 13.69 | 203700 |
2004-07-12 | 13.70 | 13.78 | 13.65 | 13.78 | 211900 |
2004-07-13 | 13.77 | 13.78 | 13.70 | 13.77 | 199400 |
2004-07-14 | 13.73 | 13.77 | 13.67 | 13.68 | 129200 |
2004-07-15 | 13.73 | 13.89 | 13.66 | 13.89 | 222800 |
2004-07-16 | 13.89 | 13.94 | 13.85 | 13.88 | 135700 |
2004-07-19 | 13.92 | 13.93 | 13.85 | 13.90 | 160500 |
2004-07-20 | 13.86 | 13.95 | 13.85 | 13.91 | 174700 |
2004-07-21 | 13.87 | 13.98 | 13.85 | 13.86 | 183400 |
2004-07-22 | 13.94 | 13.98 | 13.85 | 13.91 | 143100 |
2004-07-23 | 13.85 | 13.95 | 13.83 | 13.83 | 111900 |
2004-07-26 | 13.79 | 13.85 | 13.65 | 13.69 | 118000 |
2004-07-27 | 13.74 | 13.80 | 13.57 | 13.62 | 189500 |
2004-07-28 | 13.63 | 13.80 | 13.60 | 13.80 | 158200 |
2004-07-29 | 13.86 | 13.98 | 13.85 | 13.94 | 124500 |
2004-07-30 | 13.99 | 14.00 | 13.93 | 13.94 | 115500 |
2004-08-02 | 14.00 | 14.10 | 14.00 | 14.07 | 143200 |
2004-08-03 | 14.14 | 14.19 | 14.02 | 14.19 | 148200 |
2004-08-04 | 14.16 | 14.20 | 14.11 | 14.12 | 146400 |
2004-08-05 | 14.16 | 14.21 | 14.01 | 14.05 | 150800 |
2004-08-06 | 14.02 | 14.14 | 14.00 | 14.01 | 181100 |
2004-08-09 | 14.04 | 14.07 | 13.96 | 14.00 | 156100 |
2004-08-10 | 14.00 | 14.17 | 13.96 | 14.15 | 150000 |
2004-08-11 | 14.11 | 14.11 | 14.00 | 14.01 | 98800 |
2004-08-12 | 14.00 | 14.15 | 13.98 | 14.13 | 140700 |
2004-08-13 | 14.16 | 14.21 | 14.10 | 14.21 | 101000 |
2004-08-16 | 14.22 | 14.22 | 14.06 | 14.09 | 133100 |
2004-08-17 | 14.07 | 14.15 | 14.01 | 14.01 | 154300 |
2004-08-18 | 14.02 | 14.08 | 14.01 | 14.03 | 126800 |
2004-08-19 | 14.08 | 14.10 | 14.02 | 14.10 | 121300 |
2004-08-20 | 14.13 | 14.17 | 14.07 | 14.16 | 167300 |
2004-08-23 | 14.19 | 14.20 | 14.13 | 14.20 | 134400 |
2004-08-24 | 14.22 | 14.27 | 14.20 | 14.24 | 159000 |
2004-08-25 | 14.24 | 14.40 | 14.20 | 14.39 | 218400 |
2004-08-26 | 14.44 | 14.53 | 14.40 | 14.47 | 220600 |
2004-08-27 | 14.57 | 14.61 | 14.51 | 14.56 | 117000 |
2004-08-30 | 14.66 | 14.71 | 14.52 | 14.53 | 134400 |
2004-08-31 | 14.60 | 14.66 | 14.52 | 14.56 | 166600 |
2004-09-01 | 14.75 | 14.75 | 14.52 | 14.52 | 205800 |
2004-09-02 | 14.59 | 14.63 | 14.44 | 14.44 | 138700 |
2004-09-03 | 14.49 | 14.54 | 14.45 | 14.54 | 133300 |
2004-09-07 | 14.55 | 14.58 | 14.49 | 14.55 | 112700 |
2004-09-08 | 14.64 | 14.64 | 14.54 | 14.59 | 118500 |
2004-09-09 | 14.63 | 14.65 | 14.58 | 14.59 | 161400 |
2004-09-10 | 14.59 | 14.71 | 14.59 | 14.69 | 164400 |
2004-09-13 | 14.67 | 14.68 | 14.55 | 14.55 | 155500 |
2004-09-14 | 14.63 | 14.63 | 14.33 | 14.36 | 239000 |
2004-09-15 | 14.30 | 14.38 | 14.25 | 14.31 | 204600 |
2004-09-16 | 14.34 | 14.45 | 14.30 | 14.45 | 162500 |
2004-09-17 | 14.49 | 14.52 | 14.40 | 14.41 | 160600 |
2004-09-20 | 14.51 | 14.51 | 14.43 | 14.46 | 138200 |
2004-09-21 | 14.50 | 14.52 | 14.43 | 14.49 | 169300 |
2004-09-22 | 14.54 | 14.54 | 14.47 | 14.53 | 150100 |
2004-09-23 | 14.55 | 14.59 | 14.50 | 14.54 | 173500 |
2004-09-24 | 14.60 | 14.65 | 14.51 | 14.56 | 177600 |
2004-09-27 | 14.66 | 14.66 | 14.55 | 14.65 | 174200 |
2004-09-28 | 14.74 | 14.75 | 14.64 | 14.69 | 242800 |
2004-09-29 | 14.65 | 14.69 | 14.60 | 14.60 | 176900 |
2004-09-30 | 14.64 | 14.68 | 14.54 | 14.57 | 163900 |
2004-10-01 | 14.73 | 14.75 | 14.58 | 14.60 | 159800 |
2004-10-04 | 14.61 | 14.65 | 14.56 | 14.65 | 160900 |
2004-10-05 | 14.68 | 14.75 | 14.66 | 14.70 | 157900 |
2004-10-06 | 14.70 | 14.75 | 14.69 | 14.72 | 128100 |
2004-10-07 | 14.70 | 14.75 | 14.64 | 14.67 | 145100 |
2004-10-08 | 14.64 | 14.75 | 14.64 | 14.75 | 130100 |
2004-10-11 | 14.75 | 14.79 | 14.68 | 14.76 | 133700 |
2004-10-12 | 14.75 | 14.80 | 14.70 | 14.76 | 166500 |
2004-10-13 | 14.66 | 14.69 | 14.57 | 14.62 | 178400 |
2004-10-14 | 14.58 | 14.64 | 14.56 | 14.56 | 157600 |
2004-10-15 | 14.55 | 14.61 | 14.54 | 14.54 | 134900 |
2004-10-18 | 14.59 | 14.62 | 14.50 | 14.54 | 162600 |
2004-10-19 | 14.57 | 14.58 | 14.49 | 14.49 | 185600 |
2004-10-20 | 14.50 | 14.54 | 14.40 | 14.44 | 177800 |
2004-10-21 | 14.44 | 14.46 | 14.34 | 14.39 | 144700 |
2004-10-22 | 14.40 | 14.42 | 14.34 | 14.40 | 117300 |
2004-10-25 | 14.43 | 14.43 | 14.31 | 14.34 | 166900 |
2004-10-26 | 14.37 | 14.40 | 14.31 | 14.38 | 238200 |
2004-10-27 | 14.43 | 14.57 | 14.42 | 14.57 | 176900 |
2004-10-28 | 14.63 | 14.65 | 14.55 | 14.65 | 163900 |
2004-10-29 | 14.74 | 14.75 | 14.66 | 14.73 | 151700 |
2004-11-01 | 14.80 | 14.85 | 14.74 | 14.85 | 192700 |
2004-11-02 | 14.85 | 14.95 | 14.80 | 14.95 | 196900 |
2004-11-03 | 14.98 | 14.99 | 14.93 | 14.98 | 184600 |
2004-11-04 | 14.98 | 14.99 | 14.91 | 14.96 | 154100 |
2004-11-05 | 14.90 | 14.90 | 14.48 | 14.54 | 316000 |
2004-11-08 | 14.53 | 14.54 | 14.31 | 14.36 | 478900 |
2004-11-09 | 14.27 | 14.46 | 14.23 | 14.46 | 346700 |
2004-11-10 | 14.43 | 14.52 | 14.33 | 14.51 | 183100 |
2004-11-11 | 14.54 | 14.59 | 14.46 | 14.49 | 162700 |
2004-11-12 | 14.52 | 14.55 | 14.47 | 14.53 | 181500 |
2004-11-15 | 14.59 | 14.61 | 14.55 | 14.61 | 148700 |
2004-11-16 | 14.60 | 14.62 | 14.51 | 14.55 | 194700 |
2004-11-17 | 14.52 | 14.60 | 14.52 | 14.54 | 186900 |
2004-11-18 | 14.52 | 14.58 | 14.51 | 14.56 | 148600 |
2004-11-19 | 14.60 | 14.62 | 14.46 | 14.56 | 229600 |
2004-11-22 | 14.50 | 14.56 | 14.43 | 14.48 | 198200 |
2004-11-23 | 14.53 | 14.53 | 14.41 | 14.46 | 205500 |
2004-11-24 | 14.47 | 14.50 | 14.42 | 14.49 | 137300 |
2004-11-26 | 14.49 | 14.52 | 14.46 | 14.52 | 56500 |
2004-11-29 | 14.54 | 14.54 | 14.35 | 14.37 | 222300 |
2004-11-30 | 14.47 | 14.47 | 14.17 | 14.26 | 294800 |
2004-12-01 | 14.33 | 14.34 | 14.21 | 14.25 | 256400 |
2004-12-02 | 14.29 | 14.29 | 14.11 | 14.16 | 228000 |
2004-12-03 | 14.16 | 14.32 | 14.16 | 14.29 | 221700 |
2004-12-06 | 14.42 | 14.47 | 14.30 | 14.43 | 188300 |
2004-12-07 | 14.50 | 14.50 | 14.41 | 14.48 | 153100 |
2004-12-08 | 14.55 | 14.55 | 14.42 | 14.45 | 185100 |
2004-12-09 | 14.48 | 14.49 | 14.38 | 14.46 | 158800 |
2004-12-10 | 14.49 | 14.50 | 14.40 | 14.47 | 133800 |
2004-12-13 | 14.46 | 14.50 | 14.30 | 14.38 | 184900 |
2004-12-14 | 14.39 | 14.39 | 14.17 | 14.19 | 256400 |
2004-12-15 | 14.20 | 14.28 | 14.05 | 14.07 | 274600 |
2004-12-16 | 14.17 | 14.21 | 14.02 | 14.04 | 253200 |
2004-12-17 | 14.02 | 14.02 | 13.90 | 13.97 | 289900 |
2004-12-20 | 13.94 | 13.95 | 13.83 | 13.86 | 316300 |
2004-12-21 | 13.87 | 14.00 | 13.86 | 13.99 | 348300 |
2004-12-22 | 13.99 | 14.09 | 13.97 | 14.06 | 304400 |
2004-12-23 | 14.07 | 14.09 | 13.91 | 14.02 | 272400 |
2004-12-27 | 13.84 | 13.85 | 13.77 | 13.82 | 293100 |
2004-12-28 | 13.78 | 13.90 | 13.71 | 13.89 | 387500 |
2004-12-29 | 13.98 | 14.07 | 13.89 | 14.07 | 352500 |
2004-12-30 | 14.17 | 14.30 | 14.13 | 14.19 | 293900 |
2004-12-31 | 14.46 | 14.46 | 14.22 | 14.33 | 262600 |
2005-01-03 | 14.27 | 14.35 | 14.21 | 14.26 | 157900 |
2005-01-04 | 14.32 | 14.39 | 14.25 | 14.34 | 191200 |
2005-01-05 | 14.36 | 14.42 | 14.21 | 14.32 | 141200 |
2005-01-06 | 14.39 | 14.48 | 14.26 | 14.47 | 215100 |
2005-01-07 | 14.50 | 14.60 | 14.32 | 14.47 | 273900 |
2005-01-10 | 14.55 | 14.55 | 14.42 | 14.45 | 158700 |
2005-01-11 | 14.43 | 14.50 | 14.41 | 14.50 | 136400 |
2005-01-12 | 14.35 | 14.45 | 14.30 | 14.35 | 181700 |
2005-01-13 | 14.37 | 14.38 | 14.29 | 14.36 | 149800 |
2005-01-14 | 14.35 | 14.35 | 14.21 | 14.28 | 173500 |
2005-01-18 | 14.29 | 14.33 | 14.23 | 14.26 | 208600 |
2005-01-19 | 14.29 | 14.29 | 14.19 | 14.23 | 182400 |
2005-01-20 | 14.27 | 14.29 | 14.20 | 14.27 | 159500 |
2005-01-21 | 14.24 | 14.27 | 14.15 | 14.23 | 183000 |
2005-01-24 | 14.24 | 14.25 | 14.15 | 14.21 | 210100 |
2005-01-25 | 14.17 | 14.23 | 14.09 | 14.15 | 171200 |
2005-01-26 | 14.15 | 14.15 | 14.05 | 14.09 | 281600 |
2005-01-27 | 14.20 | 14.24 | 14.10 | 14.24 | 166600 |
2005-01-28 | 14.25 | 14.35 | 14.21 | 14.35 | 156500 |
2005-01-31 | 14.35 | 14.43 | 14.32 | 14.43 | 205100 |
2005-02-01 | 14.49 | 14.50 | 14.43 | 14.50 | 186600 |
2005-02-02 | 14.50 | 14.56 | 14.46 | 14.56 | 162200 |
2005-02-03 | 14.56 | 14.58 | 14.51 | 14.53 | 177600 |
2005-02-04 | 14.58 | 14.60 | 14.51 | 14.59 | 188300 |
2005-02-07 | 14.64 | 14.69 | 14.56 | 14.69 | 154700 |
2005-02-08 | 14.68 | 14.74 | 14.62 | 14.66 | 211100 |
2005-02-09 | 14.62 | 14.73 | 14.62 | 14.68 | 199700 |
2005-02-10 | 14.74 | 14.75 | 14.66 | 14.75 | 183900 |
2005-02-11 | 14.73 | 14.75 | 14.55 | 14.60 | 201700 |
2005-02-14 | 14.60 | 14.67 | 14.55 | 14.59 | 207700 |
2005-02-15 | 14.60 | 14.65 | 14.52 | 14.57 | 172900 |
2005-02-16 | 14.67 | 14.67 | 14.47 | 14.51 | 197100 |
2005-02-17 | 14.60 | 14.60 | 14.38 | 14.45 | 224400 |
2005-02-18 | 14.50 | 14.52 | 14.22 | 14.29 | 290100 |
2005-02-22 | 14.15 | 14.40 | 14.01 | 14.08 | 287100 |
2005-02-23 | 14.09 | 14.34 | 14.09 | 14.34 | 249000 |
2005-02-24 | 14.50 | 14.50 | 14.36 | 14.47 | 157600 |
2005-02-25 | 14.50 | 14.54 | 14.45 | 14.54 | 151800 |
2005-02-28 | 14.64 | 14.67 | 14.57 | 14.63 | 181000 |
2005-03-01 | 14.68 | 14.68 | 14.57 | 14.62 | 192100 |
2005-03-02 | 14.60 | 14.60 | 14.50 | 14.55 | 240400 |
2005-03-03 | 14.58 | 14.58 | 14.35 | 14.41 | 214100 |
2005-03-04 | 14.31 | 14.35 | 14.15 | 14.34 | 251300 |
2005-03-07 | 14.31 | 14.39 | 14.30 | 14.35 | 196600 |
2005-03-08 | 14.31 | 14.41 | 14.30 | 14.38 | 159200 |
2005-03-09 | 14.35 | 14.35 | 14.05 | 14.10 | 250500 |
2005-03-10 | 14.10 | 14.10 | 13.91 | 14.00 | 260600 |
2005-03-11 | 13.81 | 13.88 | 13.65 | 13.69 | 282800 |
2005-03-14 | 13.67 | 13.69 | 13.35 | 13.39 | 363400 |
2005-03-15 | 13.35 | 13.40 | 13.22 | 13.29 | 359500 |
2005-03-16 | 13.20 | 13.20 | 13.02 | 13.06 | 385300 |
2005-03-17 | 12.93 | 13.25 | 12.88 | 13.22 | 418400 |
2005-03-18 | 13.28 | 13.29 | 13.00 | 13.05 | 244900 |
2005-03-21 | 12.99 | 12.99 | 12.80 | 12.82 | 311700 |
2005-03-22 | 12.81 | 12.82 | 12.65 | 12.69 | 344900 |
2005-03-23 | 12.59 | 12.59 | 12.26 | 12.42 | 694700 |
2005-03-24 | 12.40 | 12.56 | 12.40 | 12.51 | 342200 |
2005-03-28 | 12.53 | 12.56 | 12.27 | 12.32 | 295300 |
2005-03-29 | 12.32 | 12.55 | 12.30 | 12.55 | 314000 |
2005-03-30 | 12.63 | 12.87 | 12.60 | 12.87 | 261600 |
2005-03-31 | 12.87 | 13.10 | 12.87 | 13.08 | 238800 |
2005-04-01 | 13.08 | 13.08 | 12.93 | 12.97 | 338900 |
2005-04-04 | 12.95 | 13.06 | 12.95 | 13.04 | 185100 |
2005-04-05 | 13.03 | 13.12 | 12.84 | 12.90 | 239200 |
2005-04-06 | 12.97 | 13.07 | 12.86 | 12.98 | 143400 |
2005-04-07 | 12.90 | 13.13 | 12.88 | 13.00 | 152200 |
2005-04-08 | 13.03 | 13.05 | 12.93 | 13.00 | 143100 |
2005-04-11 | 12.95 | 12.99 | 12.88 | 12.90 | 153000 |
2005-04-12 | 12.94 | 12.95 | 12.76 | 12.94 | 210400 |
2005-04-13 | 12.84 | 12.87 | 12.75 | 12.83 | 187400 |
2005-04-14 | 12.85 | 12.85 | 12.66 | 12.80 | 166600 |
2005-04-15 | 12.70 | 12.77 | 12.55 | 12.60 | 197800 |
2005-04-18 | 12.53 | 12.65 | 12.50 | 12.58 | 194300 |
2005-04-19 | 12.58 | 12.79 | 12.58 | 12.62 | 220500 |
2005-04-20 | 12.61 | 12.64 | 12.52 | 12.59 | 189900 |
2005-04-21 | 12.64 | 12.67 | 12.50 | 12.55 | 172400 |
2005-04-22 | 12.53 | 12.62 | 12.48 | 12.62 | 286000 |
2005-04-25 | 12.58 | 12.66 | 12.56 | 12.63 | 208400 |
2005-04-26 | 12.60 | 12.67 | 12.57 | 12.67 | 220500 |
2005-04-27 | 12.68 | 12.80 | 12.63 | 12.80 | 189400 |
2005-04-28 | 12.82 | 12.93 | 12.77 | 12.93 | 201100 |
2005-04-29 | 13.00 | 13.05 | 12.86 | 12.93 | 191000 |
2005-05-02 | 12.95 | 12.95 | 12.86 | 12.89 | 179800 |
2005-05-03 | 12.87 | 13.02 | 12.86 | 12.99 | 180500 |
2005-05-04 | 13.09 | 13.17 | 12.96 | 13.14 | 208500 |
2005-05-05 | 13.08 | 13.20 | 13.08 | 13.13 | 229000 |
2005-05-06 | 13.09 | 13.16 | 13.02 | 13.09 | 147400 |
2005-05-09 | 13.11 | 13.17 | 13.05 | 13.13 | 164000 |
2005-05-10 | 13.15 | 13.20 | 13.10 | 13.20 | 176400 |
2005-05-11 | 13.16 | 13.16 | 13.01 | 13.11 | 164800 |
2005-05-12 | 13.11 | 13.12 | 13.05 | 13.11 | 102200 |
2005-05-13 | 13.13 | 13.17 | 13.03 | 13.10 | 172300 |
2005-05-16 | 13.05 | 13.09 | 12.94 | 13.05 | 171000 |
2005-05-17 | 13.00 | 13.07 | 12.94 | 13.02 | 175700 |
2005-05-18 | 13.02 | 13.17 | 13.00 | 13.05 | 225900 |
2005-05-19 | 13.05 | 13.08 | 13.00 | 13.01 | 149800 |
2005-05-20 | 13.00 | 13.13 | 13.00 | 13.12 | 158900 |
2005-05-23 | 13.14 | 13.20 | 13.10 | 13.17 | 206400 |
2005-05-24 | 13.20 | 13.23 | 13.14 | 13.19 | 164500 |
2005-05-25 | 13.17 | 13.23 | 13.12 | 13.23 | 218300 |
2005-05-26 | 13.24 | 13.25 | 13.17 | 13.25 | 159600 |
2005-05-27 | 13.25 | 13.32 | 13.22 | 13.25 | 169000 |
2005-05-31 | 13.30 | 13.37 | 13.26 | 13.36 | 163400 |
2005-06-01 | 13.40 | 13.47 | 13.37 | 13.43 | 187100 |
2005-06-02 | 13.42 | 13.47 | 13.36 | 13.44 | 144000 |
2005-06-03 | 13.46 | 13.52 | 13.32 | 13.36 | 189100 |
2005-06-06 | 13.39 | 13.40 | 13.25 | 13.36 | 169700 |
2005-06-07 | 13.39 | 13.41 | 13.35 | 13.41 | 168200 |
2005-06-08 | 13.38 | 13.41 | 13.31 | 13.35 | 197200 |
2005-06-09 | 13.36 | 13.43 | 13.32 | 13.40 | 143500 |
2005-06-10 | 13.40 | 13.42 | 13.33 | 13.41 | 142100 |
2005-06-13 | 13.33 | 13.33 | 13.13 | 13.13 | 195700 |
2005-06-14 | 13.13 | 13.22 | 13.13 | 13.19 | 194200 |
2005-06-15 | 13.17 | 13.21 | 13.11 | 13.20 | 142900 |
2005-06-16 | 13.24 | 13.24 | 13.11 | 13.24 | 204900 |
2005-06-17 | 13.23 | 13.29 | 13.15 | 13.28 | 204200 |
2005-06-20 | 13.28 | 13.30 | 13.20 | 13.25 | 164400 |
2005-06-21 | 13.29 | 13.31 | 13.26 | 13.28 | 155100 |
2005-06-22 | 13.34 | 13.45 | 13.33 | 13.42 | 227400 |
2005-06-23 | 13.40 | 13.47 | 13.39 | 13.46 | 213100 |
2005-06-24 | 13.42 | 13.48 | 13.37 | 13.44 | 146800 |
2005-06-27 | 13.48 | 13.48 | 13.30 | 13.39 | 172000 |
2005-06-28 | 13.34 | 13.41 | 13.32 | 13.37 | 109400 |
2005-06-29 | 13.35 | 13.41 | 13.33 | 13.37 | 130700 |
2005-06-30 | 13.41 | 13.44 | 13.30 | 13.35 | 154100 |
2005-07-01 | 13.43 | 13.43 | 13.32 | 13.34 | 130100 |
2005-07-05 | 13.31 | 13.35 | 13.28 | 13.32 | 144400 |
2005-07-06 | 13.28 | 13.43 | 13.28 | 13.39 | 188000 |
2005-07-07 | 13.34 | 13.45 | 13.32 | 13.38 | 140400 |
2005-07-08 | 13.39 | 13.48 | 13.37 | 13.46 | 141300 |
2005-07-11 | 13.46 | 13.52 | 13.42 | 13.50 | 146900 |
2005-07-12 | 13.46 | 13.61 | 13.45 | 13.57 | 267400 |
2005-07-13 | 13.50 | 13.64 | 13.41 | 13.55 | 157000 |
2005-07-14 | 13.63 | 13.63 | 13.51 | 13.57 | 144900 |
2005-07-15 | 13.57 | 13.58 | 13.48 | 13.52 | 106100 |
2005-07-18 | 13.55 | 13.56 | 13.48 | 13.56 | 121000 |
2005-07-19 | 13.56 | 13.56 | 13.48 | 13.51 | 146200 |
2005-07-20 | 13.54 | 13.55 | 13.45 | 13.45 | 193000 |
2005-07-21 | 13.45 | 13.47 | 13.32 | 13.40 | 211800 |
2005-07-22 | 13.33 | 13.39 | 13.31 | 13.38 | 179500 |
2005-07-25 | 13.38 | 13.39 | 13.32 | 13.34 | 131100 |
2005-07-26 | 13.34 | 13.45 | 13.32 | 13.40 | 234400 |
2005-07-27 | 13.44 | 13.54 | 13.43 | 13.50 | 153700 |
2005-07-28 | 13.56 | 13.61 | 13.52 | 13.61 | 175300 |
2005-07-29 | 13.64 | 13.72 | 13.60 | 13.72 | 157000 |
2005-08-01 | 13.74 | 13.75 | 13.64 | 13.64 | 158200 |
2005-08-02 | 13.64 | 13.66 | 13.53 | 13.61 | 159700 |
2005-08-03 | 13.58 | 13.67 | 13.57 | 13.64 | 184900 |
2005-08-04 | 13.60 | 13.66 | 13.55 | 13.55 | 134200 |
2005-08-05 | 13.54 | 13.54 | 13.43 | 13.46 | 153500 |
2005-08-08 | 13.45 | 13.49 | 13.29 | 13.31 | 286800 |
2005-08-09 | 13.31 | 13.35 | 13.23 | 13.35 | 195300 |
2005-08-10 | 13.33 | 13.45 | 13.33 | 13.44 | 151600 |
2005-08-11 | 13.31 | 13.35 | 13.22 | 13.24 | 189200 |
2005-08-12 | 13.22 | 13.28 | 13.18 | 13.18 | 179100 |
2005-08-15 | 13.18 | 13.19 | 13.10 | 13.14 | 199400 |
2005-08-16 | 13.19 | 13.24 | 13.14 | 13.16 | 159700 |
2005-08-17 | 13.13 | 13.15 | 13.07 | 13.15 | 169500 |
2005-08-18 | 13.12 | 13.19 | 13.11 | 13.13 | 176900 |
2005-08-19 | 13.15 | 13.18 | 13.08 | 13.13 | 227100 |
2005-08-22 | 13.13 | 13.15 | 13.09 | 13.14 | 202000 |
2005-08-23 | 13.15 | 13.15 | 13.09 | 13.11 | 193600 |
2005-08-24 | 13.12 | 13.20 | 13.09 | 13.15 | 238100 |
2005-08-25 | 13.13 | 13.17 | 13.09 | 13.17 | 169600 |
2005-08-26 | 13.13 | 13.27 | 13.12 | 13.20 | 182200 |
2005-08-29 | 13.24 | 13.26 | 13.19 | 13.26 | 107600 |
2005-08-30 | 13.27 | 13.34 | 13.23 | 13.30 | 186700 |
2005-08-31 | 13.34 | 13.39 | 13.31 | 13.32 | 191600 |
2005-09-01 | 13.39 | 13.40 | 13.29 | 13.31 | 203600 |
2005-09-02 | 13.27 | 13.36 | 13.27 | 13.31 | 140000 |
2005-09-06 | 13.33 | 13.34 | 13.25 | 13.28 | 136800 |
2005-09-07 | 13.27 | 13.28 | 13.17 | 13.20 | 178000 |
2005-09-08 | 13.23 | 13.29 | 13.18 | 13.23 | 211600 |
2005-09-09 | 13.22 | 13.27 | 13.20 | 13.21 | 146400 |
2005-09-12 | 13.21 | 13.30 | 13.19 | 13.21 | 191400 |
2005-09-13 | 13.11 | 13.15 | 13.05 | 13.09 | 208400 |
2005-09-14 | 13.06 | 13.09 | 12.93 | 12.99 | 212800 |
2005-09-15 | 12.94 | 12.99 | 12.87 | 12.90 | 274900 |
2005-09-16 | 12.92 | 12.94 | 12.77 | 12.81 | 351400 |
2005-09-19 | 12.80 | 12.83 | 12.67 | 12.73 | 258000 |
2005-09-20 | 12.75 | 12.75 | 12.60 | 12.62 | 264500 |
2005-09-21 | 12.61 | 12.74 | 12.61 | 12.72 | 318200 |
2005-09-22 | 12.72 | 12.79 | 12.60 | 12.65 | 196400 |
2005-09-23 | 12.64 | 12.66 | 12.46 | 12.49 | 237700 |
2005-09-26 | 12.45 | 12.50 | 12.42 | 12.46 | 292600 |
2005-09-27 | 12.42 | 12.47 | 12.32 | 12.35 | 310400 |
2005-09-28 | 12.29 | 12.56 | 12.28 | 12.54 | 245500 |
2005-09-29 | 12.52 | 12.57 | 12.46 | 12.57 | 206200 |
2005-09-30 | 12.63 | 12.64 | 12.57 | 12.63 | 200600 |
2005-10-03 | 12.71 | 12.74 | 12.47 | 12.55 | 244900 |
2005-10-04 | 12.57 | 12.69 | 12.53 | 12.63 | 194200 |
2005-10-05 | 12.61 | 12.65 | 12.52 | 12.57 | 139700 |
2005-10-06 | 12.55 | 12.58 | 12.35 | 12.47 | 199600 |
2005-10-07 | 12.40 | 12.48 | 12.30 | 12.37 | 156400 |
2005-10-10 | 12.39 | 12.48 | 12.34 | 12.39 | 153700 |
2005-10-11 | 12.39 | 12.43 | 12.27 | 12.33 | 205700 |
2005-10-12 | 12.16 | 12.20 | 12.00 | 12.11 | 321500 |
2005-10-13 | 12.00 | 12.05 | 11.68 | 11.84 | 337900 |
2005-10-14 | 11.86 | 12.00 | 11.86 | 11.99 | 257400 |
2005-10-17 | 12.04 | 12.04 | 11.90 | 11.95 | 230300 |
2005-10-18 | 11.91 | 12.08 | 11.87 | 12.08 | 314700 |
2005-10-19 | 12.04 | 12.08 | 11.97 | 12.02 | 274800 |
2005-10-20 | 12.04 | 12.05 | 11.90 | 11.92 | 205600 |
2005-10-21 | 11.92 | 12.08 | 11.90 | 12.05 | 200800 |
2005-10-24 | 11.97 | 12.13 | 11.96 | 12.07 | 309600 |
2005-10-25 | 12.07 | 12.10 | 11.92 | 12.02 | 226800 |
2005-10-26 | 11.99 | 11.99 | 11.89 | 11.95 | 245900 |
2005-10-27 | 11.90 | 11.94 | 11.87 | 11.92 | 201200 |
2005-10-28 | 11.92 | 12.00 | 11.90 | 11.99 | 217600 |
2005-10-31 | 11.99 | 12.08 | 11.96 | 12.08 | 216400 |
2005-11-01 | 12.10 | 12.13 | 11.96 | 12.00 | 198000 |
2005-11-02 | 11.95 | 12.05 | 11.94 | 12.05 | 187700 |
2005-11-03 | 12.05 | 12.15 | 12.05 | 12.12 | 565700 |
2005-11-04 | 12.08 | 12.15 | 12.04 | 12.09 | 201600 |
2005-11-07 | 12.06 | 12.18 | 12.05 | 12.06 | 257500 |
2005-11-08 | 12.06 | 12.17 | 12.05 | 12.15 | 334100 |
2005-11-09 | 12.17 | 12.24 | 12.13 | 12.23 | 356900 |
2005-11-10 | 12.14 | 12.21 | 12.10 | 12.16 | 291100 |
2005-11-11 | 12.12 | 12.15 | 12.01 | 12.03 | 246800 |
2005-11-14 | 12.00 | 12.15 | 12.00 | 12.07 | 574100 |
2005-11-15 | 12.05 | 12.07 | 11.99 | 12.05 | 367600 |
2005-11-16 | 12.01 | 12.05 | 12.00 | 12.05 | 352700 |
2005-11-17 | 12.01 | 12.06 | 11.98 | 12.05 | 314500 |
2005-11-18 | 12.00 | 12.12 | 11.99 | 12.12 | 293900 |
2005-11-21 | 12.12 | 12.12 | 11.98 | 12.01 | 286200 |
2005-11-22 | 12.00 | 12.00 | 11.85 | 11.93 | 409800 |
2005-11-23 | 11.98 | 12.09 | 11.91 | 12.06 | 306100 |
2005-11-25 | 12.06 | 12.15 | 12.05 | 12.12 | 102100 |
2005-11-28 | 12.13 | 12.15 | 12.11 | 12.14 | 238600 |
2005-11-29 | 12.12 | 12.19 | 12.10 | 12.13 | 260600 |
2005-11-30 | 12.15 | 12.16 | 12.04 | 12.12 | 259300 |
2005-12-01 | 12.15 | 12.18 | 12.10 | 12.11 | 217500 |
2005-12-02 | 12.10 | 12.19 | 12.07 | 12.16 | 308300 |
2005-12-05 | 12.06 | 12.13 | 12.06 | 12.11 | 435200 |
2005-12-06 | 12.05 | 12.09 | 12.00 | 12.03 | 395100 |
2005-12-07 | 12.06 | 12.06 | 12.00 | 12.04 | 311400 |
2005-12-08 | 12.03 | 12.05 | 12.00 | 12.04 | 307000 |
2005-12-09 | 12.07 | 12.08 | 11.97 | 11.98 | 294100 |
2005-12-12 | 11.97 | 12.02 | 11.96 | 11.99 | 397100 |
2005-12-13 | 11.86 | 11.90 | 11.81 | 11.90 | 465500 |
2005-12-14 | 11.85 | 11.94 | 11.82 | 11.88 | 416400 |
2005-12-15 | 11.88 | 11.90 | 11.82 | 11.86 | 413900 |
2005-12-16 | 11.85 | 11.91 | 11.83 | 11.88 | 353800 |
2005-12-19 | 11.88 | 11.94 | 11.79 | 11.79 | 355500 |
2005-12-20 | 11.72 | 11.78 | 11.70 | 11.70 | 474200 |
2005-12-21 | 11.69 | 11.79 | 11.69 | 11.78 | 466800 |
2005-12-22 | 11.65 | 11.75 | 11.57 | 11.69 | 511000 |
2005-12-23 | 11.73 | 11.81 | 11.72 | 11.77 | 345700 |
2005-12-27 | 11.79 | 11.98 | 11.79 | 11.88 | 793200 |
2005-12-28 | 11.89 | 11.94 | 11.84 | 11.94 | 699600 |
2005-12-29 | 11.91 | 11.97 | 11.86 | 11.93 | 676500 |
2005-12-30 | 12.00 | 12.00 | 11.88 | 11.97 | 763700 |
2006-01-03 | 12.05 | 12.18 | 12.02 | 12.17 | 303900 |
2006-01-04 | 12.17 | 12.29 | 12.09 | 12.29 | 488300 |
2006-01-05 | 12.25 | 12.38 | 12.24 | 12.35 | 286400 |
2006-01-06 | 12.38 | 12.41 | 12.32 | 12.37 | 192400 |
2006-01-09 | 12.39 | 12.43 | 12.36 | 12.36 | 212100 |
2006-01-10 | 12.36 | 12.45 | 12.36 | 12.45 | 243000 |
2006-01-11 | 12.40 | 12.45 | 12.35 | 12.44 | 197100 |
2006-01-12 | 12.45 | 12.48 | 12.41 | 12.48 | 199000 |
2006-01-13 | 12.44 | 12.50 | 12.44 | 12.47 | 171300 |
2006-01-17 | 12.49 | 12.49 | 12.40 | 12.45 | 195400 |
2006-01-18 | 12.46 | 12.49 | 12.42 | 12.45 | 214300 |
2006-01-19 | 12.45 | 12.50 | 12.43 | 12.49 | 221400 |
2006-01-20 | 12.49 | 12.55 | 12.47 | 12.51 | 281100 |
2006-01-23 | 12.51 | 12.58 | 12.51 | 12.56 | 190300 |
2006-01-24 | 12.55 | 12.62 | 12.53 | 12.53 | 291700 |
2006-01-25 | 12.54 | 12.58 | 12.48 | 12.50 | 217500 |
2006-01-26 | 12.51 | 12.53 | 12.48 | 12.50 | 167000 |
2006-01-27 | 12.52 | 12.57 | 12.48 | 12.53 | 198300 |
2006-01-30 | 12.52 | 12.68 | 12.46 | 12.68 | 361100 |
2006-01-31 | 12.65 | 12.68 | 12.56 | 12.63 | 325100 |
2006-02-01 | 12.64 | 12.73 | 12.62 | 12.65 | 322400 |
2006-02-02 | 12.68 | 12.78 | 12.63 | 12.74 | 308800 |
2006-02-03 | 12.71 | 12.75 | 12.63 | 12.71 | 262400 |
2006-02-06 | 12.73 | 12.79 | 12.65 | 12.70 | 446300 |
2006-02-07 | 12.69 | 12.80 | 12.68 | 12.70 | 395000 |
2006-02-08 | 12.73 | 12.75 | 12.65 | 12.70 | 234500 |
2006-02-09 | 12.72 | 12.79 | 12.71 | 12.76 | 291900 |
2006-02-10 | 12.77 | 12.81 | 12.75 | 12.76 | 286300 |
2006-02-13 | 12.70 | 12.76 | 12.59 | 12.66 | 297500 |
2006-02-14 | 12.65 | 12.70 | 12.62 | 12.62 | 212000 |
2006-02-15 | 12.55 | 12.59 | 12.51 | 12.55 | 212500 |
2006-02-16 | 12.52 | 12.64 | 12.52 | 12.60 | 193900 |
2006-02-17 | 12.61 | 12.70 | 12.61 | 12.70 | 153100 |
2006-02-21 | 12.77 | 12.79 | 12.66 | 12.77 | 223900 |
2006-02-22 | 12.80 | 12.81 | 12.72 | 12.78 | 282900 |
2006-02-23 | 12.80 | 12.80 | 12.74 | 12.77 | 193600 |
2006-02-24 | 12.80 | 12.81 | 12.67 | 12.71 | 246900 |
2006-02-27 | 12.72 | 12.75 | 12.70 | 12.71 | 151300 |
2006-02-28 | 12.75 | 12.78 | 12.71 | 12.75 | 247100 |
2006-03-01 | 12.79 | 12.79 | 12.72 | 12.75 | 247400 |
2006-03-02 | 12.77 | 12.81 | 12.75 | 12.80 | 201900 |
2006-03-03 | 12.81 | 12.85 | 12.75 | 12.75 | 226200 |
2006-03-06 | 12.79 | 12.81 | 12.53 | 12.56 | 299800 |
2006-03-07 | 12.61 | 12.61 | 12.41 | 12.59 | 233600 |
2006-03-08 | 12.60 | 12.60 | 12.50 | 12.58 | 159300 |
2006-03-09 | 12.68 | 12.68 | 12.56 | 12.58 | 131300 |
2006-03-10 | 12.57 | 12.64 | 12.51 | 12.53 | 189000 |
2006-03-13 | 12.52 | 12.53 | 12.43 | 12.44 | 124300 |
2006-03-14 | 12.46 | 12.49 | 12.32 | 12.35 | 186600 |
2006-03-15 | 12.33 | 12.38 | 12.31 | 12.32 | 176800 |
2006-03-16 | 12.29 | 12.50 | 12.29 | 12.45 | 170200 |
2006-03-17 | 12.50 | 12.54 | 12.44 | 12.53 | 154900 |
2006-03-20 | 12.53 | 12.61 | 12.51 | 12.52 | 156900 |
2006-03-21 | 12.51 | 12.58 | 12.50 | 12.53 | 191400 |
2006-03-22 | 12.57 | 12.66 | 12.51 | 12.66 | 149900 |
2006-03-23 | 12.68 | 12.69 | 12.63 | 12.66 | 142400 |
2006-03-24 | 12.65 | 12.68 | 12.57 | 12.62 | 181200 |
2006-03-27 | 12.65 | 12.65 | 12.48 | 12.52 | 149200 |
2006-03-28 | 12.48 | 12.50 | 12.42 | 12.43 | 182700 |
2006-03-29 | 12.46 | 12.50 | 12.45 | 12.46 | 145200 |
2006-03-30 | 12.49 | 12.49 | 12.37 | 12.38 | 163300 |
2006-03-31 | 12.39 | 12.44 | 12.33 | 12.38 | 259600 |
2006-04-03 | 12.43 | 12.43 | 12.31 | 12.33 | 170700 |
2006-04-04 | 12.30 | 12.36 | 12.29 | 12.33 | 183100 |
2006-04-05 | 12.31 | 12.41 | 12.31 | 12.40 | 162800 |
2006-04-06 | 12.41 | 12.43 | 12.36 | 12.39 | 146200 |
2006-04-07 | 12.42 | 12.42 | 12.26 | 12.27 | 223300 |
2006-04-10 | 12.23 | 12.26 | 12.20 | 12.24 | 227300 |
2006-04-11 | 12.12 | 12.20 | 12.06 | 12.13 | 191500 |
2006-04-12 | 12.10 | 12.15 | 12.07 | 12.10 | 164000 |
2006-04-13 | 12.05 | 12.07 | 11.98 | 11.98 | 144400 |
2006-04-17 | 11.98 | 12.01 | 11.91 | 11.96 | 206800 |
2006-04-18 | 11.96 | 12.11 | 11.91 | 12.11 | 245400 |
2006-04-19 | 12.06 | 12.11 | 12.05 | 12.06 | 170800 |
2006-04-20 | 12.02 | 12.07 | 11.99 | 12.01 | 144200 |
2006-04-21 | 12.03 | 12.07 | 12.00 | 12.03 | 153300 |
2006-04-24 | 12.00 | 12.06 | 12.00 | 12.05 | 213500 |
2006-04-25 | 12.07 | 12.08 | 11.95 | 12.00 | 204400 |
2006-04-26 | 12.05 | 12.07 | 12.01 | 12.04 | 176400 |
2006-04-27 | 12.04 | 12.10 | 12.03 | 12.05 | 197500 |
2006-04-28 | 12.11 | 12.12 | 12.06 | 12.12 | 140200 |
2006-05-01 | 12.22 | 12.33 | 12.21 | 12.29 | 296000 |
2006-05-02 | 12.29 | 12.42 | 12.29 | 12.35 | 319200 |
2006-05-03 | 12.35 | 12.36 | 12.30 | 12.35 | 215600 |
2006-05-04 | 12.36 | 12.41 | 12.33 | 12.41 | 158900 |
2006-05-05 | 12.41 | 12.47 | 12.41 | 12.45 | 190500 |
2006-05-08 | 12.46 | 12.51 | 12.44 | 12.51 | 175400 |
2006-05-09 | 12.51 | 12.54 | 12.48 | 12.51 | 234600 |
2006-05-10 | 12.52 | 12.57 | 12.50 | 12.52 | 170500 |
2006-05-11 | 12.49 | 12.53 | 12.41 | 12.41 | 245900 |
2006-05-12 | 12.44 | 12.45 | 12.38 | 12.45 | 150800 |
2006-05-15 | 12.33 | 12.40 | 12.32 | 12.35 | 160300 |
2006-05-16 | 12.44 | 12.46 | 12.35 | 12.42 | 138500 |
2006-05-17 | 12.42 | 12.42 | 12.26 | 12.27 | 156600 |
2006-05-18 | 12.29 | 12.36 | 12.27 | 12.32 | 162300 |
2006-05-19 | 12.28 | 12.43 | 12.26 | 12.43 | 136700 |
2006-05-22 | 12.32 | 12.36 | 12.27 | 12.36 | 167900 |
2006-05-23 | 12.35 | 12.40 | 12.32 | 12.35 | 182600 |
2006-05-24 | 12.39 | 12.40 | 12.25 | 12.26 | 169100 |
2006-05-25 | 12.27 | 12.30 | 12.25 | 12.28 | 161100 |
2006-05-26 | 12.31 | 12.37 | 12.31 | 12.36 | 150200 |
2006-05-30 | 12.34 | 12.37 | 12.30 | 12.33 | 178600 |
2006-05-31 | 12.35 | 12.35 | 12.32 | 12.35 | 146700 |
2006-06-01 | 12.35 | 12.40 | 12.33 | 12.40 | 137800 |
2006-06-02 | 12.41 | 12.51 | 12.41 | 12.51 | 127700 |
2006-06-05 | 12.51 | 12.66 | 12.47 | 12.47 | 231000 |
2006-06-06 | 12.52 | 12.52 | 12.43 | 12.43 | 145000 |
2006-06-07 | 12.46 | 12.46 | 12.38 | 12.39 | 224100 |
2006-06-08 | 12.40 | 12.43 | 12.33 | 12.38 | 177100 |
2006-06-09 | 12.38 | 12.44 | 12.36 | 12.41 | 135100 |
2006-06-12 | 12.44 | 12.46 | 12.38 | 12.39 | 129400 |
2006-06-13 | 12.24 | 12.32 | 12.16 | 12.19 | 183100 |
2006-06-14 | 12.18 | 12.20 | 12.12 | 12.13 | 179700 |
2006-06-15 | 12.16 | 12.26 | 12.13 | 12.23 | 159600 |
2006-06-16 | 12.25 | 12.29 | 12.20 | 12.22 | 120000 |
2006-06-19 | 12.23 | 12.28 | 12.21 | 12.21 | 127400 |
2006-06-20 | 12.27 | 12.30 | 12.22 | 12.26 | 212400 |
2006-06-21 | 12.32 | 12.35 | 12.27 | 12.34 | 193000 |
2006-06-22 | 12.30 | 12.34 | 12.25 | 12.27 | 166000 |
2006-06-23 | 12.30 | 12.34 | 12.26 | 12.28 | 118900 |
2006-06-26 | 12.26 | 12.31 | 12.23 | 12.25 | 168900 |
2006-06-27 | 12.23 | 12.27 | 12.12 | 12.15 | 168900 |
2006-06-28 | 12.21 | 12.27 | 12.15 | 12.27 | 236100 |
2006-06-29 | 12.30 | 12.32 | 12.20 | 12.25 | 191300 |
2006-06-30 | 12.25 | 12.31 | 12.21 | 12.29 | 191900 |
2006-07-03 | 12.37 | 12.43 | 12.31 | 12.38 | 123300 |
2006-07-05 | 12.37 | 12.41 | 12.33 | 12.41 | 148900 |
2006-07-06 | 12.41 | 12.45 | 12.37 | 12.43 | 217900 |
2006-07-07 | 12.46 | 12.48 | 12.41 | 12.42 | 178400 |
2006-07-10 | 12.46 | 12.47 | 12.41 | 12.43 | 203200 |
2006-07-11 | 12.47 | 12.48 | 12.43 | 12.47 | 181200 |
2006-07-12 | 12.43 | 12.48 | 12.41 | 12.48 | 207000 |
2006-07-13 | 12.45 | 12.48 | 12.41 | 12.46 | 149300 |
2006-07-14 | 12.47 | 12.47 | 12.40 | 12.46 | 144700 |
2006-07-17 | 12.44 | 12.46 | 12.40 | 12.46 | 177500 |
2006-07-18 | 12.45 | 12.46 | 12.39 | 12.44 | 156200 |
2006-07-19 | 12.44 | 12.46 | 12.40 | 12.46 | 152600 |
2006-07-20 | 12.45 | 12.48 | 12.40 | 12.45 | 206200 |
2006-07-21 | 12.41 | 12.45 | 12.36 | 12.44 | 243100 |
2006-07-24 | 12.42 | 12.50 | 12.42 | 12.49 | 194300 |
2006-07-25 | 12.50 | 12.61 | 12.48 | 12.58 | 246600 |
2006-07-26 | 12.64 | 12.70 | 12.61 | 12.69 | 362000 |
2006-07-27 | 12.74 | 12.79 | 12.71 | 12.79 | 244800 |
2006-07-28 | 12.89 | 12.89 | 12.73 | 12.78 | 280700 |
2006-07-31 | 12.82 | 12.82 | 12.71 | 12.79 | 210500 |
2006-08-01 | 12.80 | 12.88 | 12.77 | 12.87 | 257500 |
2006-08-02 | 12.95 | 12.95 | 12.90 | 12.95 | 225000 |
2006-08-03 | 12.96 | 12.97 | 12.90 | 12.95 | 159800 |
2006-08-04 | 12.95 | 13.02 | 12.95 | 13.00 | 162300 |
2006-08-07 | 13.04 | 13.07 | 13.00 | 13.02 | 245500 |
2006-08-08 | 13.07 | 13.15 | 13.04 | 13.15 | 226200 |
2006-08-09 | 13.17 | 13.18 | 13.09 | 13.16 | 371900 |
2006-08-10 | 13.18 | 13.18 | 13.08 | 13.14 | 204600 |
2006-08-11 | 13.11 | 13.12 | 13.03 | 13.08 | 187800 |
2006-08-14 | 13.08 | 13.11 | 13.05 | 13.07 | 205600 |
2006-08-15 | 13.10 | 13.14 | 13.05 | 13.09 | 237800 |
2006-08-16 | 13.12 | 13.16 | 13.11 | 13.15 | 215700 |
2006-08-17 | 13.15 | 13.19 | 13.13 | 13.19 | 171200 |
2006-08-18 | 13.19 | 13.19 | 13.14 | 13.19 | 172000 |
2006-08-21 | 13.19 | 13.28 | 13.16 | 13.28 | 197100 |
2006-08-22 | 13.34 | 13.34 | 13.27 | 13.27 | 174400 |
2006-08-23 | 13.32 | 13.36 | 13.27 | 13.27 | 254200 |
2006-08-24 | 13.34 | 13.35 | 13.31 | 13.34 | 225500 |
2006-08-25 | 13.35 | 13.35 | 13.28 | 13.33 | 261500 |
2006-08-28 | 13.30 | 13.37 | 13.29 | 13.37 | 201500 |
2006-08-29 | 13.39 | 13.40 | 13.34 | 13.34 | 256000 |
2006-08-30 | 13.40 | 13.44 | 13.35 | 13.43 | 298700 |
2006-08-31 | 13.48 | 13.48 | 13.42 | 13.48 | 276200 |
2006-09-01 | 13.54 | 13.57 | 13.46 | 13.51 | 226700 |
2006-09-05 | 13.56 | 13.56 | 13.46 | 13.47 | 259600 |
2006-09-06 | 13.49 | 13.49 | 13.15 | 13.28 | 332700 |
2006-09-07 | 13.28 | 13.30 | 13.18 | 13.23 | 230000 |
2006-09-08 | 13.31 | 13.39 | 13.24 | 13.32 | 237000 |
2006-09-11 | 13.37 | 13.40 | 13.33 | 13.35 | 197600 |
2006-09-12 | 13.40 | 13.46 | 13.35 | 13.45 | 247600 |
2006-09-13 | 13.50 | 13.51 | 13.41 | 13.44 | 269600 |
2006-09-14 | 13.44 | 13.49 | 13.42 | 13.45 | 217300 |
2006-09-15 | 13.55 | 13.58 | 13.51 | 13.58 | 227500 |
2006-09-18 | 13.65 | 13.65 | 13.47 | 13.50 | 233700 |
2006-09-19 | 13.60 | 13.60 | 13.50 | 13.56 | 205700 |
2006-09-20 | 13.58 | 13.59 | 13.53 | 13.57 | 186700 |
2006-09-21 | 13.54 | 13.61 | 13.54 | 13.61 | 178600 |
2006-09-22 | 13.65 | 13.69 | 13.61 | 13.69 | 224800 |
2006-09-25 | 13.74 | 13.78 | 13.71 | 13.78 | 326600 |
2006-09-26 | 13.80 | 13.83 | 13.75 | 13.83 | 322400 |
2006-09-27 | 13.93 | 13.93 | 13.80 | 13.89 | 318200 |
2006-09-28 | 13.94 | 13.98 | 13.90 | 13.95 | 369000 |
2006-09-29 | 14.00 | 14.00 | 13.76 | 13.76 | 455500 |
2006-10-02 | 13.96 | 13.96 | 13.82 | 13.87 | 211800 |
2006-10-03 | 13.97 | 13.97 | 13.80 | 13.81 | 256700 |
2006-10-04 | 13.84 | 13.88 | 13.81 | 13.88 | 160700 |
2006-10-05 | 13.97 | 13.97 | 13.84 | 13.88 | 199500 |
2006-10-06 | 13.90 | 13.94 | 13.88 | 13.93 | 180800 |
2006-10-09 | 13.97 | 14.00 | 13.85 | 13.88 | 249700 |
2006-10-10 | 13.90 | 13.93 | 13.85 | 13.93 | 173000 |
2006-10-11 | 13.92 | 13.92 | 13.80 | 13.80 | 256000 |
2006-10-12 | 13.90 | 13.90 | 13.79 | 13.79 | 181700 |
2006-10-13 | 13.82 | 13.82 | 13.56 | 13.63 | 227300 |
2006-10-16 | 13.79 | 13.79 | 13.62 | 13.67 | 186300 |
2006-10-17 | 13.65 | 13.68 | 13.57 | 13.64 | 201100 |
2006-10-18 | 13.67 | 13.72 | 13.63 | 13.72 | 197800 |
2006-10-19 | 13.74 | 13.80 | 13.68 | 13.80 | 180700 |
2006-10-20 | 13.77 | 13.88 | 13.76 | 13.85 | 203200 |
2006-10-23 | 13.86 | 13.87 | 13.83 | 13.86 | 200700 |
2006-10-24 | 13.91 | 13.98 | 13.88 | 13.98 | 255500 |
2006-10-25 | 14.00 | 14.02 | 13.93 | 14.00 | 240500 |
2006-10-26 | 14.03 | 14.03 | 13.96 | 13.97 | 197300 |
2006-10-27 | 14.00 | 14.10 | 13.97 | 14.06 | 212700 |
2006-10-30 | 14.02 | 14.09 | 13.98 | 14.00 | 193300 |
2006-10-31 | 14.08 | 14.10 | 14.03 | 14.09 | 239800 |
2006-11-01 | 14.19 | 14.19 | 14.06 | 14.08 | 194500 |
2006-11-02 | 14.00 | 14.09 | 13.91 | 13.92 | 215700 |
2006-11-03 | 13.91 | 13.91 | 13.64 | 13.69 | 237400 |
2006-11-06 | 13.67 | 13.77 | 13.67 | 13.73 | 272300 |
2006-11-07 | 13.75 | 13.77 | 13.70 | 13.76 | 200600 |
2006-11-08 | 13.78 | 13.81 | 13.75 | 13.78 | 214500 |
2006-11-09 | 13.82 | 13.82 | 13.76 | 13.76 | 225500 |
2006-11-10 | 13.81 | 13.95 | 13.79 | 13.95 | 220200 |
2006-11-13 | 13.89 | 13.89 | 13.72 | 13.80 | 299600 |
2006-11-14 | 13.80 | 13.92 | 13.78 | 13.87 | 214600 |
2006-11-15 | 13.82 | 13.92 | 13.82 | 13.92 | 202000 |
2006-11-16 | 13.93 | 13.96 | 13.85 | 13.88 | 181300 |
2006-11-17 | 13.88 | 13.91 | 13.80 | 13.87 | 231000 |
2006-11-20 | 13.89 | 13.91 | 13.82 | 13.87 | 194700 |
2006-11-21 | 13.84 | 13.91 | 13.84 | 13.91 | 241600 |
2006-11-22 | 13.93 | 13.97 | 13.89 | 13.95 | 220900 |
2006-11-24 | 14.06 | 14.06 | 13.95 | 14.02 | 158200 |
2006-11-27 | 14.03 | 14.05 | 13.98 | 14.01 | 214300 |
2006-11-28 | 14.03 | 14.09 | 14.00 | 14.06 | 323400 |
2006-11-29 | 14.09 | 14.16 | 14.06 | 14.15 | 200500 |
2006-11-30 | 14.22 | 14.27 | 14.11 | 14.19 | 293100 |
2006-12-01 | 14.30 | 14.31 | 14.13 | 14.18 | 206800 |
2006-12-04 | 14.14 | 14.23 | 14.14 | 14.21 | 203700 |
2006-12-05 | 14.23 | 14.33 | 14.20 | 14.28 | 271200 |
2006-12-06 | 14.31 | 14.32 | 14.23 | 14.29 | 233900 |
2006-12-07 | 14.33 | 14.35 | 14.27 | 14.34 | 219400 |
2006-12-08 | 14.40 | 14.40 | 14.26 | 14.32 | 176700 |
2006-12-11 | 14.38 | 14.42 | 14.33 | 14.40 | 152600 |
2006-12-12 | 14.40 | 14.44 | 14.32 | 14.38 | 255300 |
2006-12-13 | 14.34 | 14.34 | 14.19 | 14.33 | 260900 |
2006-12-14 | 14.35 | 14.36 | 14.22 | 14.29 | 224000 |
2006-12-15 | 14.29 | 14.31 | 14.19 | 14.22 | 187100 |
2006-12-18 | 14.30 | 14.35 | 14.27 | 14.28 | 256200 |
2006-12-19 | 14.32 | 14.33 | 14.27 | 14.32 | 154100 |
2006-12-20 | 14.35 | 14.35 | 14.21 | 14.26 | 183700 |
2006-12-21 | 14.29 | 14.33 | 14.21 | 14.27 | 207500 |
2006-12-22 | 14.28 | 14.29 | 14.21 | 14.26 | 209900 |
2006-12-26 | 14.26 | 14.35 | 14.26 | 14.32 | 161000 |
2006-12-27 | 14.38 | 14.38 | 14.20 | 14.27 | 167100 |
2006-12-28 | 14.39 | 14.39 | 14.26 | 14.31 | 183900 |
2006-12-29 | 14.40 | 14.43 | 14.25 | 14.29 | 218000 |
2007-01-03 | 14.35 | 14.36 | 14.25 | 14.30 | 277100 |
2007-01-04 | 14.31 | 14.39 | 14.24 | 14.32 | 298500 |
2007-01-05 | 14.38 | 14.38 | 14.22 | 14.27 | 151900 |
2007-01-08 | 14.33 | 14.45 | 14.30 | 14.39 | 189500 |
2007-01-09 | 14.38 | 14.47 | 14.30 | 14.33 | 183000 |
2007-01-10 | 14.26 | 14.27 | 14.18 | 14.25 | 163300 |
2007-01-11 | 14.27 | 14.29 | 14.04 | 14.15 | 205500 |
2007-01-12 | 14.10 | 14.24 | 14.07 | 14.12 | 174000 |
2007-01-16 | 14.08 | 14.18 | 14.06 | 14.18 | 201700 |
2007-01-17 | 14.24 | 14.24 | 14.11 | 14.11 | 157100 |
2007-01-18 | 14.15 | 14.16 | 14.02 | 14.12 | 157500 |
2007-01-19 | 14.09 | 14.25 | 14.06 | 14.21 | 176500 |
2007-01-22 | 14.24 | 14.25 | 14.05 | 14.12 | 187200 |
2007-01-23 | 14.18 | 14.18 | 14.02 | 14.09 | 204000 |
2007-01-24 | 14.05 | 14.13 | 14.04 | 14.06 | 211900 |
2007-01-25 | 14.04 | 14.12 | 14.02 | 14.10 | 217500 |
2007-01-26 | 14.06 | 14.17 | 14.06 | 14.14 | 155300 |
2007-01-29 | 14.20 | 14.28 | 14.12 | 14.21 | 163900 |
2007-01-30 | 14.24 | 14.25 | 14.18 | 14.24 | 120500 |
2007-01-31 | 14.27 | 14.28 | 14.20 | 14.28 | 171900 |
2007-02-01 | 14.23 | 14.28 | 14.22 | 14.25 | 196200 |
2007-02-02 | 14.23 | 14.27 | 14.21 | 14.24 | 163100 |
2007-02-05 | 14.25 | 14.28 | 14.20 | 14.26 | 157000 |
2007-02-06 | 14.07 | 14.29 | 14.07 | 14.23 | 169200 |
2007-02-07 | 14.22 | 14.25 | 14.18 | 14.23 | 166900 |
2007-02-08 | 14.20 | 14.26 | 14.19 | 14.26 | 153600 |
2007-02-09 | 14.22 | 14.26 | 14.16 | 14.20 | 155100 |
2007-02-12 | 14.20 | 14.22 | 14.13 | 14.19 | 147521 |
2007-02-13 | 14.18 | 14.18 | 14.05 | 14.09 | 168744 |
2007-02-14 | 14.09 | 14.12 | 14.01 | 14.08 | 139546 |
2007-02-15 | 14.08 | 14.14 | 14.03 | 14.14 | 151300 |
2007-02-16 | 14.14 | 14.15 | 14.05 | 14.07 | 130300 |
2007-02-20 | 14.07 | 14.10 | 14.01 | 14.07 | 195200 |
2007-02-21 | 14.07 | 14.14 | 14.04 | 14.14 | 181700 |
2007-02-22 | 14.14 | 14.17 | 14.09 | 14.16 | 216100 |
2007-02-23 | 14.16 | 14.26 | 14.13 | 14.26 | 184500 |
2007-02-26 | 14.25 | 14.30 | 14.20 | 14.25 | 121299 |
2007-02-27 | 14.20 | 14.22 | 14.02 | 14.15 | 153000 |
2007-02-28 | 14.23 | 14.27 | 14.13 | 14.20 | 181400 |
2007-03-01 | 14.27 | 14.27 | 14.15 | 14.24 | 170580 |
2007-03-02 | 14.24 | 14.28 | 14.19 | 14.28 | 132400 |
2007-03-05 | 14.28 | 14.28 | 14.02 | 14.04 | 164900 |
2007-03-06 | 14.06 | 14.10 | 14.04 | 14.05 | 206600 |
2007-03-07 | 14.04 | 14.07 | 13.93 | 13.99 | 242000 |
2007-03-08 | 13.98 | 14.03 | 13.95 | 14.03 | 167600 |
2007-03-09 | 13.98 | 14.06 | 13.98 | 14.06 | 110800 |
2007-03-12 | 14.06 | 14.10 | 14.02 | 14.07 | 159100 |
2007-03-13 | 14.06 | 14.06 | 13.91 | 14.00 | 163600 |
2007-03-14 | 14.02 | 14.03 | 13.83 | 13.86 | 170700 |
2007-03-15 | 13.85 | 13.94 | 13.82 | 13.87 | 173800 |
2007-03-16 | 13.93 | 13.93 | 13.83 | 13.85 | 181400 |
2007-03-19 | 13.88 | 13.92 | 13.84 | 13.88 | 137300 |
2007-03-20 | 13.88 | 13.92 | 13.86 | 13.90 | 132800 |
2007-03-21 | 13.90 | 13.99 | 13.88 | 13.94 | 227400 |
2007-03-22 | 13.91 | 14.05 | 13.91 | 14.02 | 226800 |
2007-03-23 | 14.03 | 14.07 | 14.00 | 14.07 | 218600 |
2007-03-26 | 14.09 | 14.13 | 14.04 | 14.12 | 237500 |
2007-03-27 | 14.16 | 14.16 | 14.00 | 14.06 | 197600 |
2007-03-28 | 14.09 | 14.09 | 14.02 | 14.09 | 162500 |
2007-03-29 | 14.08 | 14.13 | 14.04 | 14.08 | 176100 |
2007-03-30 | 14.11 | 14.11 | 13.98 | 14.09 | 171100 |
2007-04-02 | 14.13 | 14.13 | 14.05 | 14.08 | 111700 |
2007-04-03 | 14.02 | 14.11 | 14.02 | 14.06 | 192500 |
2007-04-04 | 14.05 | 14.11 | 14.04 | 14.09 | 136200 |
2007-04-05 | 14.08 | 14.10 | 14.03 | 14.08 | 185900 |
2007-04-09 | 14.10 | 14.10 | 13.98 | 14.05 | 208200 |
2007-04-10 | 14.03 | 14.06 | 14.00 | 14.06 | 181400 |
2007-04-11 | 14.06 | 14.07 | 14.00 | 14.06 | 126600 |
2007-04-12 | 14.01 | 14.06 | 14.00 | 14.04 | 110600 |
2007-04-13 | 14.01 | 14.07 | 14.00 | 14.04 | 192700 |
2007-04-16 | 14.02 | 14.04 | 13.95 | 13.98 | 205500 |
2007-04-17 | 14.00 | 14.02 | 13.87 | 13.90 | 272000 |
2007-04-18 | 13.90 | 13.95 | 13.87 | 13.88 | 214700 |
2007-04-19 | 13.83 | 13.90 | 13.80 | 13.90 | 219300 |
2007-04-20 | 13.90 | 13.93 | 13.86 | 13.90 | 186500 |
2007-04-23 | 13.85 | 13.90 | 13.85 | 13.90 | 183800 |
2007-04-24 | 13.90 | 13.90 | 13.86 | 13.90 | 195000 |
2007-04-25 | 13.98 | 14.00 | 13.90 | 13.98 | 187900 |
2007-04-26 | 13.98 | 14.00 | 13.93 | 13.99 | 181500 |
2007-04-27 | 13.99 | 14.00 | 13.94 | 13.97 | 129300 |
2007-04-30 | 14.17 | 14.17 | 13.92 | 13.97 | 156400 |
2007-05-01 | 13.95 | 14.04 | 13.94 | 14.04 | 153100 |
2007-05-02 | 14.05 | 14.07 | 14.03 | 14.07 | 158000 |
2007-05-03 | 14.11 | 14.12 | 14.05 | 14.11 | 187600 |
2007-05-04 | 14.14 | 14.14 | 14.06 | 14.09 | 119100 |
2007-05-07 | 14.06 | 14.12 | 14.05 | 14.09 | 158300 |
2007-05-08 | 14.06 | 14.10 | 14.05 | 14.10 | 176700 |
2007-05-09 | 14.07 | 14.09 | 14.03 | 14.09 | 206200 |
2007-05-10 | 14.09 | 14.09 | 13.93 | 13.98 | 146900 |
2007-05-11 | 14.01 | 14.04 | 13.93 | 14.02 | 176500 |
2007-05-14 | 14.03 | 14.03 | 13.96 | 14.00 | 167300 |
2007-05-15 | 13.98 | 14.02 | 13.96 | 13.98 | 200700 |
2007-05-16 | 14.02 | 14.05 | 13.95 | 13.98 | 172100 |
2007-05-17 | 13.97 | 13.99 | 13.92 | 13.96 | 193800 |
2007-05-18 | 13.98 | 13.99 | 13.85 | 13.87 | 223400 |
2007-05-21 | 13.85 | 13.87 | 13.70 | 13.74 | 270000 |
2007-05-22 | 13.75 | 13.80 | 13.71 | 13.74 | 251100 |
2007-05-23 | 13.72 | 13.82 | 13.72 | 13.82 | 280100 |
2007-05-24 | 13.75 | 13.80 | 13.62 | 13.68 | 260100 |
2007-05-25 | 13.71 | 13.74 | 13.63 | 13.74 | 171500 |
2007-05-29 | 13.66 | 13.81 | 13.66 | 13.80 | 228300 |
2007-05-30 | 13.76 | 13.86 | 13.72 | 13.85 | 209400 |
2007-05-31 | 13.89 | 13.89 | 13.80 | 13.83 | 149400 |
2007-06-01 | 13.87 | 13.88 | 13.75 | 13.87 | 180400 |
2007-06-04 | 13.87 | 13.93 | 13.82 | 13.82 | 226900 |
2007-06-05 | 13.86 | 13.93 | 13.84 | 13.92 | 180100 |
2007-06-06 | 13.92 | 13.92 | 13.69 | 13.84 | 204600 |
2007-06-07 | 13.78 | 13.80 | 13.26 | 13.50 | 361000 |
2007-06-08 | 13.42 | 13.58 | 13.25 | 13.56 | 279400 |
2007-06-11 | 13.58 | 13.73 | 13.46 | 13.63 | 158700 |
2007-06-12 | 13.37 | 13.58 | 13.37 | 13.49 | 192000 |
2007-06-13 | 13.27 | 13.32 | 13.21 | 13.28 | 175900 |
2007-06-14 | 13.20 | 13.40 | 13.20 | 13.31 | 187400 |
2007-06-15 | 13.36 | 13.49 | 13.24 | 13.46 | 155500 |
2007-06-18 | 13.45 | 13.45 | 13.26 | 13.31 | 198300 |
2007-06-19 | 13.26 | 13.32 | 13.23 | 13.32 | 164100 |
2007-06-20 | 13.32 | 13.33 | 13.20 | 13.25 | 258900 |
2007-06-21 | 13.25 | 13.27 | 13.12 | 13.21 | 198600 |
2007-06-22 | 13.21 | 13.21 | 13.07 | 13.13 | 194500 |
2007-06-25 | 13.08 | 13.09 | 12.83 | 12.94 | 349400 |
2007-06-26 | 12.84 | 12.97 | 12.75 | 12.85 | 378100 |
2007-06-27 | 12.75 | 13.09 | 12.72 | 13.07 | 249900 |
2007-06-28 | 13.04 | 13.16 | 13.04 | 13.11 | 178600 |
2007-06-29 | 13.16 | 13.23 | 13.08 | 13.23 | 192900 |
2007-07-02 | 13.25 | 13.30 | 13.21 | 13.28 | 140600 |
2007-07-03 | 13.40 | 13.40 | 13.33 | 13.40 | 160100 |
2007-07-05 | 13.40 | 13.42 | 13.21 | 13.24 | 133400 |
2007-07-06 | 13.25 | 13.32 | 13.19 | 13.32 | 113900 |
2007-07-09 | 13.33 | 13.44 | 13.19 | 13.26 | 282600 |
2007-07-10 | 13.26 | 13.27 | 13.05 | 13.05 | 187500 |
2007-07-11 | 13.06 | 13.13 | 13.00 | 13.00 | 271800 |
2007-07-12 | 13.25 | 13.25 | 13.06 | 13.08 | 154000 |
2007-07-13 | 13.05 | 13.08 | 12.96 | 12.99 | 191000 |
2007-07-16 | 12.92 | 13.00 | 12.86 | 12.89 | 290200 |
2007-07-17 | 12.80 | 12.94 | 12.74 | 12.88 | 280600 |
2007-07-18 | 12.83 | 12.92 | 12.83 | 12.85 | 278200 |
2007-07-19 | 12.85 | 12.93 | 12.85 | 12.85 | 140800 |
2007-07-20 | 12.84 | 12.87 | 12.74 | 12.80 | 184000 |
2007-07-23 | 12.82 | 12.88 | 12.77 | 12.77 | 184900 |
2007-07-24 | 12.70 | 12.70 | 12.55 | 12.58 | 281300 |
2007-07-25 | 12.54 | 12.64 | 12.37 | 12.50 | 355700 |
2007-07-26 | 12.20 | 12.43 | 12.10 | 12.33 | 409800 |
2007-07-27 | 12.35 | 12.36 | 12.21 | 12.26 | 276100 |
2007-07-30 | 12.26 | 12.35 | 12.25 | 12.32 | 138000 |
2007-07-31 | 12.40 | 12.45 | 12.35 | 12.42 | 170300 |
2007-08-01 | 12.26 | 12.40 | 12.11 | 12.29 | 248600 |
2007-08-02 | 12.23 | 12.31 | 12.21 | 12.25 | 141400 |
2007-08-03 | 12.22 | 12.25 | 12.15 | 12.16 | 155500 |
2007-08-06 | 12.12 | 12.15 | 11.69 | 11.88 | 387200 |
2007-08-07 | 11.82 | 11.85 | 11.73 | 11.82 | 301600 |
2007-08-08 | 11.80 | 11.90 | 11.75 | 11.81 | 307500 |
2007-08-09 | 11.55 | 11.90 | 11.00 | 11.62 | 285800 |
2007-08-10 | 11.46 | 11.54 | 11.22 | 11.45 | 451000 |
2007-08-13 | 11.50 | 11.64 | 11.50 | 11.53 | 215000 |
2007-08-14 | 11.50 | 11.53 | 11.30 | 11.30 | 284500 |
2007-08-15 | 11.05 | 11.24 | 11.01 | 11.01 | 335400 |
2007-08-16 | 10.85 | 10.88 | 10.00 | 10.74 | 810400 |
2007-08-17 | 11.00 | 11.47 | 10.94 | 11.37 | 377800 |
2007-08-20 | 11.41 | 11.73 | 11.40 | 11.66 | 374100 |
2007-08-21 | 11.66 | 11.89 | 11.58 | 11.80 | 356300 |
2007-08-22 | 12.00 | 12.15 | 11.91 | 11.99 | 404000 |
2007-08-23 | 12.12 | 12.24 | 11.99 | 12.05 | 210000 |
2007-08-24 | 12.01 | 12.27 | 12.01 | 12.20 | 161500 |
2007-08-27 | 12.15 | 12.20 | 12.03 | 12.07 | 175600 |
2007-08-28 | 11.96 | 12.13 | 11.92 | 11.93 | 261500 |
2007-08-29 | 11.92 | 12.11 | 11.92 | 12.07 | 150500 |
2007-08-30 | 12.00 | 12.04 | 11.94 | 12.01 | 227900 |
2007-08-31 | 12.07 | 12.24 | 12.07 | 12.20 | 189300 |
2007-09-04 | 12.19 | 12.52 | 12.18 | 12.44 | 254900 |
2007-09-05 | 12.34 | 12.90 | 12.23 | 12.90 | 399600 |
2007-09-06 | 12.66 | 12.66 | 12.40 | 12.59 | 268900 |
2007-09-07 | 12.46 | 12.48 | 12.32 | 12.32 | 198700 |
2007-09-10 | 12.45 | 12.45 | 12.18 | 12.24 | 208400 |
2007-09-11 | 12.25 | 12.32 | 12.20 | 12.28 | 180300 |
2007-09-12 | 11.86 | 12.10 | 11.85 | 11.97 | 176900 |
2007-09-13 | 11.96 | 12.04 | 11.85 | 11.87 | 256300 |
2007-09-14 | 11.80 | 11.80 | 11.69 | 11.76 | 193000 |
2007-09-17 | 11.72 | 11.77 | 11.61 | 11.72 | 161266 |
2007-09-18 | 11.62 | 11.97 | 11.62 | 11.90 | 306600 |
2007-09-19 | 11.93 | 12.13 | 11.93 | 11.97 | 257800 |
2007-09-20 | 11.94 | 11.97 | 11.80 | 11.80 | 239200 |
2007-09-21 | 11.80 | 11.93 | 11.80 | 11.91 | 171900 |
2007-09-24 | 11.84 | 11.98 | 11.80 | 11.88 | 201100 |
2007-09-25 | 11.87 | 11.94 | 11.80 | 11.93 | 239800 |
2007-09-26 | 11.88 | 12.03 | 11.88 | 11.92 | 211700 |
2007-09-27 | 11.93 | 11.97 | 11.90 | 11.91 | 143300 |
2007-09-28 | 11.96 | 12.03 | 11.91 | 12.00 | 248000 |
2007-10-01 | 12.29 | 12.29 | 12.11 | 12.13 | 303200 |
2007-10-02 | 12.13 | 12.23 | 12.12 | 12.18 | 301600 |
2007-10-03 | 12.16 | 12.21 | 12.13 | 12.14 | 206400 |
2007-10-04 | 12.14 | 12.17 | 12.10 | 12.13 | 148300 |
2007-10-05 | 12.10 | 12.18 | 12.10 | 12.15 | 167300 |
2007-10-08 | 12.14 | 12.14 | 12.09 | 12.11 | 178400 |
2007-10-09 | 12.11 | 12.14 | 12.04 | 12.06 | 174900 |
2007-10-10 | 12.03 | 12.09 | 12.03 | 12.03 | 144600 |
2007-10-11 | 12.05 | 12.10 | 12.01 | 12.02 | 276200 |
2007-10-12 | 12.02 | 12.09 | 12.00 | 12.01 | 185001 |
2007-10-15 | 12.01 | 12.06 | 11.90 | 11.90 | 178000 |
2007-10-16 | 11.88 | 11.92 | 11.83 | 11.83 | 208500 |
2007-10-17 | 11.87 | 11.90 | 11.81 | 11.87 | 224900 |
2007-10-18 | 11.82 | 11.90 | 11.81 | 11.82 | 175800 |
2007-10-19 | 11.80 | 11.85 | 11.64 | 11.64 | 194900 |
2007-10-22 | 11.60 | 11.77 | 11.56 | 11.72 | 244500 |
2007-10-23 | 11.76 | 11.87 | 11.72 | 11.75 | 179800 |
2007-10-24 | 11.75 | 11.79 | 11.70 | 11.74 | 267600 |
2007-10-25 | 11.77 | 11.81 | 11.74 | 11.78 | 182800 |
2007-10-26 | 11.79 | 11.82 | 11.75 | 11.78 | 196600 |
2007-10-29 | 11.78 | 11.83 | 11.76 | 11.76 | 164400 |
2007-10-30 | 11.75 | 11.80 | 11.75 | 11.75 | 134800 |
2007-10-31 | 11.75 | 11.89 | 11.73 | 11.89 | 266000 |
2007-11-01 | 11.81 | 11.84 | 11.71 | 11.71 | 293200 |
2007-11-02 | 11.73 | 11.85 | 11.60 | 11.61 | 128600 |
2007-11-05 | 11.59 | 11.59 | 11.40 | 11.46 | 280790 |
2007-11-06 | 11.41 | 11.55 | 11.41 | 11.48 | 250501 |
2007-11-07 | 11.29 | 11.45 | 11.02 | 11.22 | 368700 |
2007-11-08 | 11.15 | 11.34 | 11.10 | 11.21 | 373609 |
2007-11-09 | 11.13 | 11.18 | 11.05 | 11.07 | 242500 |
2007-11-12 | 11.17 | 11.19 | 10.91 | 10.91 | 329600 |
2007-11-13 | 10.91 | 11.03 | 10.90 | 10.98 | 469201 |
2007-11-14 | 11.05 | 11.10 | 10.98 | 10.98 | 248200 |
2007-11-15 | 10.90 | 10.99 | 10.88 | 10.88 | 269300 |
2007-11-16 | 11.05 | 11.05 | 10.80 | 10.90 | 252900 |
2007-11-19 | 10.83 | 10.88 | 10.70 | 10.71 | 252600 |
2007-11-20 | 10.75 | 10.82 | 10.62 | 10.65 | 341900 |
2007-11-21 | 10.72 | 10.74 | 10.50 | 10.57 | 353400 |
2007-11-23 | 10.63 | 10.78 | 10.58 | 10.75 | 116600 |
2007-11-26 | 10.72 | 10.87 | 10.72 | 10.78 | 410600 |
2007-11-27 | 10.79 | 10.91 | 10.78 | 10.86 | 358200 |
2007-11-28 | 10.86 | 11.08 | 10.86 | 11.01 | 355300 |
2007-11-29 | 10.93 | 11.12 | 10.93 | 11.06 | 330301 |
2007-11-30 | 11.13 | 11.34 | 11.12 | 11.27 | 434720 |
2007-12-03 | 11.23 | 11.32 | 11.22 | 11.25 | 295800 |
2007-12-04 | 11.29 | 11.32 | 11.22 | 11.22 | 908900 |
2007-12-05 | 11.37 | 11.37 | 11.21 | 11.22 | 310400 |
2007-12-06 | 11.37 | 11.46 | 11.22 | 11.30 | 350850 |
2007-12-07 | 11.33 | 11.49 | 11.33 | 11.33 | 353100 |
2007-12-10 | 11.36 | 11.44 | 11.35 | 11.38 | 321960 |
2007-12-11 | 11.38 | 11.44 | 11.29 | 11.29 | 413400 |
2007-12-12 | 11.28 | 11.28 | 10.97 | 10.97 | 423700 |
2007-12-13 | 10.91 | 10.96 | 10.83 | 10.84 | 399300 |
2007-12-14 | 10.73 | 10.92 | 10.72 | 10.83 | 397400 |
2007-12-17 | 10.79 | 10.88 | 10.79 | 10.79 | 451600 |
2007-12-18 | 10.91 | 10.91 | 10.63 | 10.65 | 406800 |
2007-12-19 | 10.61 | 10.70 | 10.61 | 10.69 | 399900 |
2007-12-20 | 10.66 | 10.71 | 10.47 | 10.47 | 428500 |
2007-12-21 | 10.52 | 10.62 | 10.50 | 10.52 | 485780 |
2007-12-24 | 10.53 | 10.76 | 10.53 | 10.75 | 255600 |
2007-12-26 | 10.95 | 11.42 | 10.74 | 10.80 | 384100 |
2007-12-27 | 10.80 | 10.85 | 10.70 | 10.76 | 494430 |
2007-12-28 | 10.83 | 10.85 | 10.68 | 10.73 | 590375 |
2007-12-31 | 10.82 | 10.95 | 10.73 | 10.93 | 676601 |
2008-01-02 | 10.96 | 11.01 | 10.76 | 10.86 | 221800 |
2008-01-03 | 10.93 | 11.21 | 10.85 | 11.18 | 234550 |
2008-01-04 | 11.11 | 11.13 | 10.95 | 11.11 | 305750 |
2008-01-07 | 11.15 | 11.15 | 11.00 | 11.02 | 156010 |
2008-01-08 | 11.05 | 11.08 | 11.00 | 11.02 | 139800 |
2008-01-09 | 10.89 | 11.17 | 10.88 | 11.13 | 225700 |
2008-01-10 | 11.11 | 11.30 | 11.08 | 11.27 | 192700 |
2008-01-11 | 11.19 | 11.38 | 11.19 | 11.35 | 226879 |
2008-01-14 | 11.27 | 11.41 | 11.25 | 11.34 | 229882 |
2008-01-15 | 11.30 | 11.39 | 11.22 | 11.30 | 419667 |
2008-01-16 | 11.20 | 11.27 | 11.18 | 11.22 | 233600 |
2008-01-17 | 11.20 | 11.25 | 11.12 | 11.14 | 227825 |
2008-01-18 | 11.11 | 11.19 | 10.95 | 11.06 | 195250 |
2008-01-22 | 10.29 | 11.03 | 10.29 | 10.89 | 359886 |
2008-01-23 | 10.90 | 11.11 | 10.86 | 11.11 | 306524 |
2008-01-24 | 11.06 | 11.30 | 11.06 | 11.24 | 204205 |
2008-01-25 | 11.19 | 11.31 | 11.19 | 11.30 | 143567 |
2008-01-28 | 11.30 | 11.45 | 11.30 | 11.40 | 195400 |
2008-01-29 | 11.50 | 11.54 | 11.37 | 11.50 | 193440 |
2008-01-30 | 11.46 | 11.62 | 11.34 | 11.50 | 168825 |
2008-01-31 | 11.39 | 11.59 | 11.37 | 11.51 | 188600 |
2008-02-01 | 11.52 | 11.65 | 11.52 | 11.54 | 199490 |
2008-02-04 | 11.56 | 11.69 | 11.53 | 11.64 | 241245 |
2008-02-05 | 11.60 | 11.70 | 11.55 | 11.60 | 249553 |
2008-02-06 | 11.68 | 11.68 | 11.21 | 11.27 | 298015 |
2008-02-07 | 11.19 | 11.28 | 10.99 | 11.25 | 364834 |
2008-02-08 | 11.15 | 11.21 | 11.07 | 11.11 | 289478 |
2008-02-11 | 11.11 | 11.20 | 11.11 | 11.19 | 211400 |
2008-02-12 | 11.17 | 11.32 | 11.15 | 11.22 | 189584 |
2008-02-13 | 11.17 | 11.23 | 10.95 | 11.07 | 372184 |
2008-02-14 | 10.96 | 10.97 | 10.74 | 10.80 | 572827 |
2008-02-15 | 10.70 | 11.02 | 10.70 | 11.00 | 321766 |
2008-02-19 | 10.99 | 11.11 | 10.89 | 10.99 | 216250 |
2008-02-20 | 10.83 | 11.02 | 10.72 | 11.00 | 237272 |
2008-02-21 | 11.02 | 11.06 | 10.80 | 10.90 | 252823 |
2008-02-22 | 10.81 | 10.88 | 10.66 | 10.88 | 340900 |
2008-02-25 | 10.79 | 11.01 | 10.77 | 11.00 | 249320 |
2008-02-26 | 10.87 | 11.11 | 10.87 | 11.07 | 209019 |
2008-02-27 | 10.88 | 11.16 | 10.88 | 11.12 | 198000 |
2008-02-28 | 11.00 | 11.09 | 11.00 | 11.07 | 124700 |
2008-02-29 | 10.94 | 11.04 | 10.89 | 11.04 | 296869 |
2008-03-03 | 10.95 | 10.98 | 10.87 | 10.88 | 122243 |
2008-03-04 | 10.47 | 10.90 | 10.47 | 10.83 | 209092 |
2008-03-05 | 10.83 | 10.85 | 10.78 | 10.79 | 141731 |
2008-03-06 | 10.76 | 10.76 | 10.66 | 10.68 | 202300 |
2008-03-07 | 10.66 | 10.67 | 10.53 | 10.55 | 221729 |
2008-03-10 | 10.54 | 10.59 | 10.20 | 10.26 | 248300 |
2008-03-11 | 10.39 | 10.63 | 10.30 | 10.57 | 318200 |
2008-03-12 | 10.51 | 10.54 | 10.19 | 10.28 | 323700 |
2008-03-13 | 10.06 | 10.25 | 9.96 | 10.19 | 216100 |
2008-03-14 | 10.19 | 10.25 | 9.82 | 9.99 | 270700 |
2008-03-17 | 9.62 | 9.81 | 9.57 | 9.80 | 373514 |
2008-03-18 | 9.87 | 9.99 | 9.87 | 9.96 | 286550 |
2008-03-19 | 9.98 | 10.09 | 9.89 | 9.94 | 364417 |
2008-03-20 | 9.87 | 10.19 | 9.83 | 10.16 | 259273 |
2008-03-24 | 10.17 | 10.40 | 10.17 | 10.33 | 180070 |
2008-03-25 | 10.25 | 10.37 | 10.25 | 10.37 | 194422 |
2008-03-26 | 10.29 | 10.34 | 10.25 | 10.28 | 124174 |
2008-03-27 | 10.30 | 10.39 | 10.19 | 10.20 | 166200 |
2008-03-28 | 10.19 | 10.25 | 9.91 | 9.91 | 340700 |
2008-03-31 | 9.89 | 10.20 | 9.89 | 10.17 | 219400 |
2008-04-01 | 10.31 | 10.59 | 10.29 | 10.47 | 337013 |
2008-04-02 | 10.46 | 10.48 | 10.36 | 10.48 | 245100 |
2008-04-03 | 10.40 | 10.46 | 10.22 | 10.29 | 273800 |
2008-04-04 | 10.37 | 10.44 | 10.32 | 10.39 | 225295 |
2008-04-07 | 10.40 | 10.55 | 10.40 | 10.48 | 166194 |
2008-04-08 | 10.43 | 10.51 | 10.37 | 10.40 | 158500 |
2008-04-09 | 10.39 | 10.44 | 10.34 | 10.43 | 133200 |
2008-04-10 | 10.40 | 10.45 | 10.31 | 10.32 | 184745 |
2008-04-11 | 10.29 | 10.35 | 10.21 | 10.33 | 164000 |
2008-04-14 | 10.30 | 10.32 | 10.11 | 10.16 | 170474 |
2008-04-15 | 10.15 | 10.26 | 10.15 | 10.22 | 146192 |
2008-04-16 | 10.25 | 10.39 | 10.25 | 10.33 | 132816 |
2008-04-17 | 10.30 | 10.42 | 10.30 | 10.35 | 136935 |
2008-04-18 | 10.38 | 10.57 | 10.38 | 10.47 | 146051 |
2008-04-21 | 10.45 | 10.50 | 10.42 | 10.49 | 121058 |
2008-04-22 | 10.44 | 10.49 | 10.41 | 10.42 | 103677 |
2008-04-23 | 10.42 | 10.49 | 10.41 | 10.49 | 152848 |
2008-04-24 | 10.47 | 10.59 | 10.42 | 10.57 | 186961 |
2008-04-25 | 10.58 | 10.59 | 10.48 | 10.57 | 111835 |
2008-04-28 | 10.58 | 10.61 | 10.55 | 10.59 | 142054 |
2008-04-29 | 10.56 | 10.60 | 10.50 | 10.58 | 139909 |
2008-04-30 | 10.55 | 10.66 | 10.53 | 10.58 | 189470 |
2008-05-01 | 10.58 | 10.76 | 10.57 | 10.67 | 227575 |
2008-05-02 | 10.65 | 10.74 | 10.65 | 10.67 | 164656 |
2008-05-05 | 10.63 | 10.68 | 10.60 | 10.65 | 128862 |
2008-05-06 | 10.63 | 10.68 | 10.56 | 10.68 | 194660 |
2008-05-07 | 10.62 | 10.69 | 10.51 | 10.51 | 172256 |
2008-05-08 | 10.52 | 10.71 | 10.52 | 10.62 | 152633 |
2008-05-09 | 10.58 | 10.68 | 10.57 | 10.66 | 143074 |
2008-05-12 | 10.68 | 10.80 | 10.66 | 10.73 | 184063 |
2008-05-13 | 10.75 | 10.77 | 10.64 | 10.65 | 132705 |
2008-05-14 | 10.64 | 10.76 | 10.64 | 10.74 | 145605 |
2008-05-15 | 10.72 | 10.81 | 10.71 | 10.76 | 106158 |
2008-05-16 | 10.75 | 10.88 | 10.74 | 10.88 | 132477 |
2008-05-19 | 10.85 | 10.91 | 10.84 | 10.89 | 158124 |
2008-05-20 | 10.84 | 10.90 | 10.76 | 10.87 | 287494 |
2008-05-21 | 10.85 | 10.87 | 10.75 | 10.82 | 210646 |
2008-05-22 | 10.84 | 10.85 | 10.74 | 10.77 | 121005 |
2008-05-23 | 10.71 | 10.79 | 10.71 | 10.76 | 123883 |
2008-05-27 | 10.73 | 10.91 | 10.72 | 10.90 | 210860 |
2008-05-28 | 10.89 | 10.93 | 10.80 | 10.86 | 123851 |
2008-05-29 | 10.84 | 10.93 | 10.80 | 10.88 | 131038 |
2008-05-30 | 10.87 | 10.92 | 10.83 | 10.89 | 110242 |
2008-06-02 | 10.90 | 10.90 | 10.83 | 10.88 | 170992 |
2008-06-03 | 10.85 | 10.91 | 10.84 | 10.88 | 114100 |
2008-06-04 | 10.85 | 10.88 | 10.82 | 10.83 | 165617 |
2008-06-05 | 10.82 | 10.87 | 10.78 | 10.84 | 194965 |
2008-06-06 | 10.80 | 10.81 | 10.63 | 10.77 | 209174 |
2008-06-09 | 10.80 | 10.80 | 10.56 | 10.64 | 257463 |
2008-06-10 | 10.54 | 10.60 | 10.46 | 10.48 | 242030 |
2008-06-11 | 10.06 | 10.22 | 9.91 | 9.96 | 303253 |
2008-06-12 | 9.97 | 10.10 | 9.95 | 10.03 | 149466 |
2008-06-13 | 10.04 | 10.13 | 10.04 | 10.13 | 133129 |
2008-06-16 | 10.10 | 10.13 | 10.03 | 10.04 | 193108 |
2008-06-17 | 10.04 | 10.12 | 9.95 | 9.97 | 185615 |
2008-06-18 | 9.91 | 9.98 | 9.88 | 9.98 | 176956 |
2008-06-19 | 9.93 | 9.96 | 9.81 | 9.87 | 210696 |
2008-06-20 | 9.79 | 9.81 | 9.67 | 9.74 | 245046 |
2008-06-23 | 9.78 | 9.79 | 9.62 | 9.67 | 266066 |
2008-06-24 | 9.62 | 9.74 | 9.60 | 9.68 | 192976 |
2008-06-25 | 9.66 | 9.83 | 9.66 | 9.77 | 223878 |
2008-06-26 | 9.78 | 9.78 | 9.52 | 9.59 | 266260 |
2008-06-27 | 9.52 | 9.61 | 9.48 | 9.56 | 161061 |
2008-06-30 | 9.87 | 9.87 | 9.56 | 9.62 | 357743 |
2008-07-01 | 9.97 | 9.99 | 9.56 | 9.65 | 340083 |
2008-07-02 | 9.62 | 9.71 | 9.33 | 9.40 | 216434 |
2008-07-03 | 9.35 | 9.39 | 9.27 | 9.31 | 105035 |
2008-07-07 | 9.35 | 9.35 | 9.00 | 9.13 | 305657 |
2008-07-08 | 9.13 | 9.21 | 9.04 | 9.21 | 266214 |
2008-07-09 | 9.21 | 9.25 | 9.06 | 9.11 | 259994 |
2008-07-10 | 9.08 | 9.14 | 8.97 | 9.00 | 220361 |
2008-07-11 | 8.82 | 8.94 | 8.61 | 8.85 | 323149 |
2008-07-14 | 8.85 | 8.92 | 8.26 | 8.46 | 491314 |
2008-07-15 | 8.08 | 8.38 | 7.78 | 8.16 | 1028319 |
2008-07-16 | 8.05 | 8.51 | 7.94 | 8.47 | 838415 |
2008-07-17 | 8.47 | 8.72 | 8.39 | 8.66 | 1005006 |
2008-07-18 | 8.58 | 8.68 | 8.55 | 8.65 | 300222 |
2008-07-21 | 8.74 | 8.97 | 8.68 | 8.87 | 399861 |
2008-07-22 | 8.79 | 9.02 | 8.52 | 9.02 | 510014 |
2008-07-23 | 9.00 | 9.15 | 8.99 | 9.09 | 283082 |
2008-07-24 | 9.03 | 9.05 | 8.73 | 8.77 | 303426 |
2008-07-25 | 8.80 | 8.91 | 8.65 | 8.79 | 274354 |
2008-07-28 | 8.79 | 8.88 | 8.56 | 8.58 | 187404 |
2008-07-29 | 8.68 | 8.94 | 8.65 | 8.83 | 275537 |
2008-07-30 | 8.91 | 8.94 | 8.81 | 8.92 | 144588 |
2008-07-31 | 8.88 | 9.09 | 8.88 | 8.97 | 204059 |
2008-08-01 | 9.02 | 9.10 | 8.97 | 9.09 | 221234 |
2008-08-04 | 9.11 | 9.11 | 8.82 | 8.99 | 167979 |
2008-08-05 | 9.02 | 9.07 | 8.98 | 9.04 | 201656 |
2008-08-06 | 9.09 | 9.09 | 8.92 | 8.96 | 375833 |
2008-08-07 | 8.91 | 8.94 | 8.72 | 8.77 | 186712 |
2008-08-08 | 8.75 | 9.03 | 8.75 | 9.03 | 263423 |
2008-08-11 | 9.06 | 9.10 | 9.00 | 9.05 | 242414 |
2008-08-12 | 8.95 | 9.03 | 8.88 | 8.92 | 167639 |
2008-08-13 | 8.85 | 8.91 | 8.80 | 8.81 | 191718 |
2008-08-14 | 8.79 | 8.91 | 8.76 | 8.82 | 204508 |
2008-08-15 | 8.82 | 8.93 | 8.82 | 8.84 | 162246 |
2008-08-18 | 8.85 | 8.85 | 8.75 | 8.78 | 154636 |
2008-08-19 | 8.75 | 8.78 | 8.66 | 8.70 | 219299 |
2008-08-20 | 8.73 | 8.73 | 8.52 | 8.53 | 591204 |
2008-08-21 | 8.58 | 8.61 | 8.55 | 8.58 | 198449 |
2008-08-22 | 8.70 | 8.75 | 8.61 | 8.70 | 228046 |
2008-08-25 | 8.73 | 8.76 | 8.60 | 8.65 | 174521 |
2008-08-26 | 8.69 | 8.69 | 8.56 | 8.62 | 146956 |
2008-08-27 | 8.62 | 8.72 | 8.62 | 8.68 | 118911 |
2008-08-28 | 8.68 | 8.83 | 8.68 | 8.83 | 197133 |
2008-08-29 | 8.81 | 8.85 | 8.76 | 8.82 | 125803 |
2008-09-02 | 8.90 | 8.99 | 8.87 | 8.92 | 208356 |
2008-09-03 | 8.83 | 8.91 | 8.80 | 8.89 | 284777 |
2008-09-04 | 8.85 | 8.85 | 8.60 | 8.63 | 246034 |
2008-09-05 | 8.63 | 8.64 | 8.52 | 8.64 | 242481 |
2008-09-08 | 8.85 | 8.86 | 8.68 | 8.71 | 153072 |
2008-09-09 | 8.65 | 8.65 | 7.96 | 8.05 | 659165 |
2008-09-10 | 8.00 | 8.05 | 7.81 | 7.90 | 350938 |
2008-09-11 | 7.54 | 7.59 | 7.40 | 7.52 | 371765 |
2008-09-12 | 7.45 | 7.45 | 7.27 | 7.39 | 375386 |
2008-09-15 | 6.95 | 7.27 | 6.88 | 7.15 | 649029 |
2008-09-16 | 6.95 | 6.95 | 6.50 | 6.67 | 771337 |
2008-09-17 | 6.45 | 6.47 | 5.22 | 5.71 | 1177161 |
2008-09-18 | 5.80 | 6.32 | 5.41 | 6.23 | 728664 |
2008-09-19 | 7.00 | 7.37 | 6.94 | 7.02 | 589730 |
2008-09-22 | 6.92 | 6.92 | 6.32 | 6.41 | 249487 |
2008-09-23 | 6.29 | 6.50 | 6.18 | 6.45 | 388325 |
2008-09-24 | 6.31 | 6.46 | 6.25 | 6.46 | 235418 |
2008-09-25 | 6.36 | 6.62 | 6.36 | 6.61 | 263029 |
2008-09-26 | 6.45 | 6.51 | 6.21 | 6.47 | 316507 |
2008-09-29 | 6.21 | 6.26 | 5.43 | 5.65 | 533831 |
2008-09-30 | 6.15 | 6.15 | 5.56 | 6.05 | 383472 |
2008-10-01 | 6.12 | 6.90 | 5.97 | 6.16 | 538488 |
2008-10-02 | 6.00 | 6.06 | 5.85 | 5.90 | 245532 |
2008-10-03 | 6.00 | 6.10 | 5.73 | 5.80 | 259994 |
2008-10-06 | 5.15 | 5.30 | 4.75 | 5.20 | 738555 |
2008-10-07 | 5.00 | 5.15 | 4.63 | 4.75 | 589796 |
2008-10-08 | 4.75 | 4.75 | 3.42 | 4.18 | 823788 |
2008-10-09 | 4.27 | 4.39 | 3.37 | 3.49 | 778711 |
2008-10-10 | 3.02 | 3.72 | 2.61 | 3.28 | 1292717 |
2008-10-13 | 3.60 | 4.35 | 3.60 | 4.33 | 956391 |
2008-10-14 | 4.99 | 5.27 | 4.80 | 5.00 | 1046895 |
2008-10-15 | 4.91 | 4.98 | 4.65 | 4.90 | 538460 |
2008-10-16 | 4.87 | 4.92 | 4.47 | 4.81 | 354199 |
2008-10-17 | 4.50 | 4.99 | 4.12 | 4.80 | 507632 |
2008-10-20 | 4.89 | 5.00 | 4.80 | 5.00 | 326589 |
2008-10-21 | 4.81 | 4.99 | 4.72 | 4.77 | 238559 |
2008-10-22 | 4.36 | 4.75 | 4.28 | 4.75 | 273899 |
2008-10-23 | 4.52 | 4.68 | 4.35 | 4.55 | 339236 |
2008-10-24 | 3.78 | 4.37 | 3.78 | 4.19 | 294290 |
2008-10-27 | 4.10 | 4.35 | 4.10 | 4.18 | 296278 |
2008-10-28 | 4.27 | 4.40 | 4.13 | 4.39 | 394228 |
2008-10-29 | 4.42 | 4.65 | 4.25 | 4.54 | 481205 |
2008-10-30 | 4.57 | 4.78 | 4.17 | 4.75 | 279535 |
2008-10-31 | 4.70 | 5.04 | 4.70 | 4.95 | 339884 |
2008-11-03 | 4.98 | 5.05 | 4.93 | 4.98 | 473953 |
2008-11-04 | 5.00 | 5.21 | 4.99 | 5.21 | 451639 |
2008-11-05 | 5.15 | 5.22 | 5.05 | 5.13 | 366155 |
2008-11-06 | 5.05 | 5.10 | 4.80 | 4.95 | 191541 |
2008-11-07 | 4.85 | 5.10 | 4.75 | 5.10 | 194744 |
2008-11-10 | 5.15 | 5.15 | 4.70 | 4.84 | 184795 |
2008-11-11 | 4.69 | 4.78 | 4.50 | 4.59 | 186651 |
2008-11-12 | 4.42 | 4.48 | 4.20 | 4.48 | 208992 |
2008-11-13 | 4.45 | 4.83 | 4.10 | 4.73 | 316716 |
2008-11-14 | 4.51 | 4.54 | 4.26 | 4.42 | 213011 |
2008-11-17 | 4.33 | 4.36 | 4.08 | 4.08 | 242853 |
2008-11-18 | 4.03 | 4.05 | 3.83 | 3.88 | 196925 |
2008-11-19 | 3.72 | 3.82 | 3.43 | 3.54 | 397473 |
2008-11-20 | 3.33 | 3.47 | 3.11 | 3.12 | 527653 |
2008-11-21 | 3.08 | 3.14 | 2.73 | 3.09 | 555737 |
2008-11-24 | 3.16 | 3.88 | 3.16 | 3.75 | 754970 |
2008-11-25 | 3.77 | 3.95 | 3.42 | 3.94 | 431858 |
2008-11-26 | 3.77 | 4.18 | 3.74 | 3.99 | 286519 |
2008-11-28 | 3.70 | 4.09 | 3.70 | 3.97 | 346809 |
2008-12-01 | 3.62 | 3.81 | 3.44 | 3.63 | 569565 |
2008-12-02 | 3.68 | 4.35 | 3.60 | 4.35 | 255385 |
2008-12-03 | 4.00 | 4.00 | 3.63 | 3.80 | 267386 |
2008-12-04 | 3.65 | 3.84 | 3.65 | 3.68 | 600781 |
2008-12-05 | 3.65 | 3.83 | 3.60 | 3.83 | 381002 |
2008-12-08 | 3.80 | 3.95 | 3.73 | 3.85 | 418181 |
2008-12-09 | 3.65 | 3.80 | 3.60 | 3.75 | 278393 |
2008-12-10 | 3.73 | 3.85 | 3.65 | 3.84 | 365826 |
2008-12-11 | 3.38 | 3.72 | 3.31 | 3.70 | 350704 |
2008-12-12 | 3.50 | 3.76 | 3.50 | 3.71 | 359144 |
2008-12-15 | 3.59 | 3.65 | 3.45 | 3.53 | 345494 |
2008-12-16 | 3.43 | 3.79 | 3.43 | 3.75 | 535515 |
2008-12-17 | 3.56 | 3.73 | 3.55 | 3.63 | 438739 |
2008-12-18 | 3.55 | 3.80 | 3.51 | 3.66 | 572614 |
2008-12-19 | 3.66 | 3.95 | 3.66 | 3.88 | 469277 |
2008-12-22 | 3.90 | 4.05 | 3.90 | 4.05 | 371498 |
2008-12-23 | 4.05 | 4.14 | 3.97 | 4.10 | 336173 |
2008-12-24 | 4.10 | 4.25 | 4.01 | 4.22 | 232887 |
2008-12-26 | 4.15 | 4.32 | 4.15 | 4.23 | 260476 |
2008-12-29 | 4.23 | 4.28 | 4.21 | 4.26 | 366766 |
2008-12-30 | 4.21 | 4.62 | 4.21 | 4.42 | 523094 |
2008-12-31 | 4.45 | 4.72 | 4.45 | 4.60 | 566762 |
2009-01-02 | 4.57 | 4.84 | 4.56 | 4.83 | 381356 |
2009-01-05 | 4.81 | 5.02 | 4.74 | 4.96 | 486146 |
2009-01-06 | 4.97 | 5.03 | 4.88 | 4.92 | 377859 |
2009-01-07 | 4.75 | 4.94 | 4.75 | 4.79 | 288806 |
2009-01-08 | 4.61 | 4.90 | 4.56 | 4.90 | 212193 |
2009-01-09 | 4.85 | 5.08 | 4.85 | 5.00 | 258783 |
2009-01-12 | 4.89 | 5.06 | 4.83 | 4.87 | 357451 |
2009-01-13 | 4.80 | 4.88 | 4.80 | 4.83 | 224014 |
2009-01-14 | 4.70 | 4.75 | 4.50 | 4.61 | 315020 |
2009-01-15 | 4.56 | 4.62 | 4.25 | 4.57 | 453609 |
2009-01-16 | 4.75 | 4.76 | 4.58 | 4.74 | 215899 |
2009-01-20 | 4.58 | 4.61 | 4.35 | 4.35 | 274300 |
2009-01-21 | 4.34 | 4.55 | 4.34 | 4.55 | 239185 |
2009-01-22 | 4.52 | 4.52 | 4.39 | 4.45 | 235085 |
2009-01-23 | 4.35 | 4.48 | 4.30 | 4.44 | 146546 |
2009-01-26 | 4.41 | 4.55 | 4.41 | 4.45 | 171127 |
2009-01-27 | 4.54 | 4.61 | 4.47 | 4.59 | 270294 |
2009-01-28 | 4.67 | 5.02 | 4.67 | 4.83 | 390921 |
2009-01-29 | 4.73 | 4.78 | 4.58 | 4.60 | 190050 |
2009-01-30 | 4.54 | 4.64 | 4.48 | 4.57 | 324685 |
2009-02-02 | 4.48 | 4.50 | 4.39 | 4.46 | 179010 |
2009-02-03 | 4.44 | 4.53 | 4.43 | 4.52 | 224233 |
2009-02-04 | 4.50 | 4.64 | 4.45 | 4.49 | 335824 |
2009-02-05 | 4.40 | 4.50 | 4.31 | 4.49 | 222319 |
2009-02-06 | 4.48 | 4.69 | 4.48 | 4.64 | 241209 |
2009-02-09 | 4.59 | 4.72 | 4.59 | 4.65 | 195524 |
2009-02-10 | 4.63 | 4.66 | 4.47 | 4.53 | 233894 |
2009-02-11 | 4.49 | 4.55 | 4.46 | 4.50 | 199829 |
2009-02-12 | 4.48 | 4.54 | 4.35 | 4.45 | 336322 |
2009-02-13 | 4.39 | 4.50 | 4.39 | 4.44 | 233600 |
2009-02-17 | 4.34 | 4.35 | 4.06 | 4.20 | 320339 |
2009-02-18 | 4.21 | 4.21 | 4.00 | 4.09 | 409537 |
2009-02-19 | 4.06 | 4.09 | 3.77 | 3.78 | 371784 |
2009-02-20 | 3.62 | 3.70 | 3.30 | 3.70 | 664677 |
2009-02-23 | 3.75 | 3.83 | 3.34 | 3.38 | 431044 |
2009-02-24 | 3.36 | 3.68 | 3.31 | 3.66 | 507761 |
2009-02-25 | 3.60 | 3.74 | 3.46 | 3.68 | 325456 |
2009-02-26 | 3.80 | 3.86 | 3.73 | 3.75 | 445341 |
2009-02-27 | 3.41 | 3.80 | 3.39 | 3.80 | 313153 |
2009-03-02 | 3.46 | 3.50 | 3.21 | 3.29 | 522446 |
2009-03-03 | 3.25 | 3.27 | 3.10 | 3.23 | 452663 |
2009-03-04 | 3.25 | 3.37 | 3.18 | 3.28 | 298002 |
2009-03-05 | 3.12 | 3.15 | 2.95 | 3.02 | 376696 |
2009-03-06 | 3.02 | 3.12 | 2.70 | 2.88 | 477698 |
2009-03-09 | 2.78 | 2.85 | 2.72 | 2.76 | 598867 |
2009-03-10 | 2.80 | 3.03 | 2.80 | 3.03 | 551110 |
2009-03-11 | 2.95 | 3.02 | 2.84 | 2.93 | 394771 |
2009-03-12 | 2.93 | 3.12 | 2.91 | 3.07 | 261029 |
2009-03-13 | 3.12 | 3.23 | 3.10 | 3.15 | 300939 |
2009-03-16 | 3.23 | 3.34 | 3.20 | 3.20 | 299043 |
2009-03-17 | 3.20 | 3.30 | 3.17 | 3.28 | 197022 |
2009-03-18 | 3.18 | 3.46 | 3.18 | 3.38 | 304738 |
2009-03-19 | 3.43 | 3.52 | 3.39 | 3.42 | 296336 |
2009-03-20 | 3.38 | 3.42 | 3.28 | 3.28 | 210249 |
2009-03-23 | 3.40 | 3.63 | 3.40 | 3.58 | 526399 |
2009-03-24 | 3.48 | 3.62 | 3.48 | 3.55 | 246747 |
2009-03-25 | 3.56 | 3.65 | 3.52 | 3.58 | 298403 |
2009-03-26 | 3.70 | 3.70 | 3.60 | 3.66 | 389481 |
2009-03-27 | 3.59 | 3.67 | 3.57 | 3.63 | 245401 |
2009-03-30 | 3.39 | 3.48 | 3.39 | 3.40 | 254806 |
2009-03-31 | 3.45 | 3.63 | 3.44 | 3.63 | 292629 |
2009-04-01 | 3.57 | 3.74 | 3.51 | 3.68 | 403363 |
2009-04-02 | 3.76 | 3.90 | 3.76 | 3.84 | 436386 |
2009-04-03 | 3.81 | 3.87 | 3.75 | 3.84 | 312703 |
2009-04-06 | 3.78 | 3.81 | 3.72 | 3.80 | 211269 |
2009-04-07 | 3.67 | 3.79 | 3.67 | 3.76 | 223012 |
2009-04-08 | 3.77 | 3.79 | 3.73 | 3.78 | 249179 |
2009-04-09 | 3.94 | 4.02 | 3.90 | 3.98 | 394060 |
2009-04-13 | 3.99 | 4.05 | 3.95 | 4.04 | 513128 |
2009-04-14 | 3.98 | 4.06 | 3.97 | 3.99 | 191676 |
2009-04-15 | 3.93 | 4.03 | 3.93 | 4.01 | 193749 |
2009-04-16 | 4.09 | 4.14 | 4.03 | 4.12 | 216423 |
2009-04-17 | 4.10 | 4.20 | 4.09 | 4.20 | 277370 |
2009-04-20 | 4.08 | 4.12 | 3.91 | 3.92 | 338849 |
2009-04-21 | 3.88 | 4.04 | 3.82 | 4.00 | 268153 |
2009-04-22 | 3.92 | 4.04 | 3.92 | 3.94 | 278472 |
2009-04-23 | 4.00 | 4.10 | 3.96 | 4.10 | 271894 |
2009-04-24 | 4.09 | 4.21 | 4.09 | 4.18 | 232815 |
2009-04-27 | 4.13 | 4.21 | 4.08 | 4.21 | 193864 |
2009-04-28 | 4.13 | 4.21 | 4.10 | 4.18 | 213201 |
2009-04-29 | 4.22 | 4.29 | 4.18 | 4.26 | 452141 |
2009-04-30 | 4.30 | 4.35 | 4.24 | 4.27 | 245095 |
2009-05-01 | 4.24 | 4.35 | 4.20 | 4.33 | 254528 |
2009-05-04 | 4.37 | 4.52 | 4.34 | 4.51 | 243173 |
2009-05-05 | 4.46 | 4.51 | 4.44 | 4.48 | 215045 |
2009-05-06 | 4.52 | 4.62 | 4.49 | 4.62 | 586720 |
2009-05-07 | 4.67 | 4.74 | 4.60 | 4.64 | 394233 |
2009-05-08 | 4.69 | 4.94 | 4.69 | 4.93 | 606212 |
2009-05-11 | 4.91 | 4.94 | 4.85 | 4.90 | 491134 |
2009-05-12 | 4.92 | 4.96 | 4.85 | 4.93 | 382539 |
2009-05-13 | 4.89 | 4.89 | 4.65 | 4.65 | 307807 |
2009-05-14 | 4.61 | 4.77 | 4.61 | 4.70 | 311564 |
2009-05-15 | 4.70 | 4.78 | 4.65 | 4.65 | 174764 |
2009-05-18 | 4.74 | 4.95 | 4.74 | 4.93 | 378527 |
2009-05-19 | 4.89 | 5.04 | 4.85 | 5.00 | 451435 |
2009-05-20 | 5.05 | 5.06 | 4.93 | 4.99 | 733404 |
2009-05-21 | 4.91 | 4.99 | 4.89 | 4.96 | 233255 |
2009-05-22 | 4.98 | 5.04 | 4.96 | 4.99 | 131643 |
2009-05-26 | 4.98 | 5.13 | 4.96 | 5.13 | 341260 |
2009-05-27 | 5.17 | 5.24 | 5.11 | 5.15 | 269478 |
2009-05-28 | 5.20 | 5.29 | 5.15 | 5.29 | 274230 |
2009-05-29 | 5.30 | 5.36 | 5.28 | 5.35 | 184714 |
2009-06-01 | 5.38 | 5.48 | 5.38 | 5.43 | 268190 |
2009-06-02 | 5.61 | 5.62 | 5.39 | 5.42 | 255472 |
2009-06-03 | 5.41 | 5.41 | 5.26 | 5.35 | 421214 |
2009-06-04 | 5.37 | 5.51 | 5.35 | 5.51 | 241895 |
2009-06-05 | 5.52 | 5.57 | 5.49 | 5.56 | 236723 |
2009-06-08 | 5.50 | 5.52 | 5.42 | 5.52 | 246870 |
2009-06-09 | 5.56 | 5.65 | 5.54 | 5.65 | 238277 |
2009-06-10 | 5.67 | 5.74 | 5.60 | 5.66 | 249730 |
2009-06-11 | 5.55 | 5.64 | 5.55 | 5.59 | 191701 |
2009-06-12 | 5.51 | 5.66 | 5.30 | 5.63 | 213524 |
2009-06-15 | 5.55 | 5.57 | 5.41 | 5.45 | 183464 |
2009-06-16 | 5.46 | 5.56 | 5.43 | 5.45 | 190723 |
2009-06-17 | 5.48 | 5.48 | 5.31 | 5.32 | 212303 |
2009-06-18 | 5.31 | 5.40 | 5.30 | 5.30 | 241126 |
2009-06-19 | 5.37 | 5.40 | 5.33 | 5.34 | 109503 |
2009-06-22 | 5.34 | 5.35 | 5.16 | 5.17 | 248102 |
2009-06-23 | 5.16 | 5.24 | 5.15 | 5.21 | 134652 |
2009-06-24 | 5.25 | 5.36 | 5.24 | 5.32 | 140299 |
2009-06-25 | 5.27 | 5.49 | 5.27 | 5.45 | 155630 |
2009-06-26 | 5.53 | 5.58 | 5.49 | 5.50 | 225088 |
2009-06-29 | 5.57 | 5.59 | 5.46 | 5.49 | 208667 |
2009-06-30 | 5.53 | 5.60 | 5.46 | 5.60 | 299172 |
2009-07-01 | 5.60 | 5.82 | 5.60 | 5.73 | 401068 |
2009-07-02 | 5.69 | 5.69 | 5.59 | 5.61 | 178002 |
2009-07-06 | 5.58 | 5.58 | 5.49 | 5.51 | 184323 |
2009-07-07 | 5.45 | 5.50 | 5.37 | 5.38 | 243737 |
2009-07-08 | 5.39 | 5.43 | 5.28 | 5.32 | 228118 |
2009-07-09 | 5.38 | 5.40 | 5.34 | 5.37 | 164764 |
2009-07-10 | 5.34 | 5.41 | 5.33 | 5.41 | 139280 |
2009-07-13 | 5.20 | 5.55 | 5.09 | 5.51 | 123294 |
2009-07-14 | 5.46 | 5.57 | 5.46 | 5.57 | 181977 |
2009-07-15 | 5.58 | 5.75 | 5.58 | 5.71 | 172253 |
2009-07-16 | 5.74 | 5.79 | 5.71 | 5.79 | 288706 |
2009-07-17 | 5.79 | 5.85 | 5.71 | 5.78 | 208647 |
2009-07-20 | 5.82 | 5.91 | 5.78 | 5.81 | 351864 |
2009-07-21 | 5.87 | 5.89 | 5.74 | 5.74 | 259834 |
2009-07-22 | 5.71 | 5.84 | 5.71 | 5.74 | 231027 |
2009-07-23 | 5.73 | 6.00 | 5.72 | 5.98 | 291753 |
2009-07-24 | 6.03 | 6.10 | 5.94 | 6.10 | 244361 |
2009-07-27 | 6.07 | 6.17 | 6.07 | 6.13 | 274443 |
2009-07-28 | 6.11 | 6.15 | 6.04 | 6.12 | 221944 |
2009-07-29 | 6.06 | 6.12 | 6.02 | 6.04 | 204296 |
2009-07-30 | 6.07 | 6.15 | 6.05 | 6.05 | 205950 |
2009-07-31 | 6.06 | 6.12 | 6.05 | 6.10 | 229782 |
2009-08-03 | 6.17 | 6.26 | 6.16 | 6.21 | 269201 |
2009-08-04 | 6.21 | 6.38 | 6.20 | 6.30 | 250152 |
2009-08-05 | 6.35 | 6.36 | 6.17 | 6.27 | 320921 |
2009-08-06 | 6.29 | 6.37 | 6.23 | 6.24 | 254613 |
2009-08-07 | 6.28 | 6.50 | 6.28 | 6.45 | 234272 |
2009-08-10 | 6.44 | 6.53 | 6.40 | 6.50 | 243101 |
2009-08-11 | 6.50 | 6.50 | 6.45 | 6.47 | 214657 |
2009-08-12 | 6.45 | 6.52 | 6.42 | 6.51 | 245423 |
2009-08-13 | 6.48 | 6.55 | 6.46 | 6.52 | 198310 |
2009-08-14 | 6.52 | 6.57 | 6.47 | 6.57 | 164172 |
2009-08-17 | 6.45 | 6.47 | 6.22 | 6.26 | 285337 |
2009-08-18 | 6.24 | 6.42 | 6.23 | 6.42 | 196544 |
2009-08-19 | 6.30 | 6.40 | 6.30 | 6.36 | 172526 |
2009-08-20 | 6.40 | 6.45 | 6.35 | 6.37 | 243861 |
2009-08-21 | 6.42 | 6.46 | 6.34 | 6.45 | 407929 |
2009-08-24 | 6.47 | 6.47 | 6.38 | 6.45 | 303041 |
2009-08-25 | 6.42 | 6.48 | 6.39 | 6.47 | 246000 |
2009-08-26 | 6.43 | 6.58 | 6.39 | 6.55 | 257035 |
2009-08-27 | 6.52 | 6.55 | 6.38 | 6.50 | 238451 |
2009-08-28 | 6.52 | 6.52 | 6.42 | 6.47 | 256176 |
2009-08-31 | 6.36 | 6.47 | 6.36 | 6.44 | 202597 |
2009-09-01 | 6.39 | 6.45 | 6.35 | 6.35 | 164155 |
2009-09-02 | 6.35 | 6.42 | 6.33 | 6.40 | 276726 |
2009-09-03 | 6.38 | 6.48 | 6.38 | 6.46 | 246218 |
2009-09-04 | 6.45 | 6.53 | 6.45 | 6.51 | 180559 |
2009-09-08 | 6.55 | 6.68 | 6.55 | 6.68 | 218593 |
2009-09-09 | 6.68 | 6.74 | 6.64 | 6.73 | 196455 |
2009-09-10 | 6.74 | 6.75 | 6.70 | 6.73 | 295399 |
2009-09-11 | 6.58 | 6.68 | 6.58 | 6.63 | 335050 |
2009-09-14 | 6.56 | 6.64 | 6.56 | 6.63 | 184576 |
2009-09-15 | 6.51 | 6.75 | 6.51 | 6.72 | 216059 |
2009-09-16 | 6.75 | 6.93 | 6.73 | 6.88 | 373430 |
2009-09-17 | 6.90 | 6.96 | 6.69 | 6.70 | 565073 |
2009-09-18 | 6.73 | 6.82 | 6.73 | 6.80 | 167625 |
2009-09-21 | 6.75 | 6.85 | 6.70 | 6.81 | 200599 |
2009-09-22 | 6.85 | 6.91 | 6.81 | 6.87 | 218166 |
2009-09-23 | 6.88 | 6.96 | 6.86 | 6.94 | 226722 |
2009-09-24 | 6.92 | 6.93 | 6.72 | 6.79 | 333461 |
2009-09-25 | 6.76 | 6.91 | 6.75 | 6.83 | 249465 |
2009-09-28 | 6.83 | 6.95 | 6.82 | 6.85 | 305521 |
2009-09-29 | 6.85 | 6.90 | 6.82 | 6.83 | 172407 |
2009-09-30 | 6.88 | 6.94 | 6.83 | 6.91 | 181737 |
2009-10-01 | 7.00 | 7.00 | 6.83 | 6.83 | 353020 |
2009-10-02 | 6.74 | 6.77 | 6.63 | 6.75 | 281076 |
2009-10-05 | 6.76 | 6.86 | 6.75 | 6.84 | 177005 |
2009-10-06 | 6.86 | 6.91 | 6.78 | 6.79 | 277838 |
2009-10-07 | 6.79 | 6.88 | 6.79 | 6.86 | 200700 |
2009-10-08 | 6.91 | 6.99 | 6.90 | 6.94 | 184480 |
2009-10-09 | 6.91 | 7.06 | 6.91 | 7.00 | 311737 |
2009-10-12 | 7.00 | 7.03 | 6.93 | 6.95 | 356776 |
2009-10-13 | 6.90 | 6.94 | 6.88 | 6.88 | 250393 |
2009-10-14 | 6.92 | 7.01 | 6.92 | 6.93 | 346208 |
2009-10-15 | 6.87 | 7.01 | 6.87 | 6.97 | 194069 |
2009-10-16 | 6.92 | 7.03 | 6.90 | 7.00 | 211318 |
2009-10-19 | 6.97 | 7.09 | 6.97 | 7.00 | 219636 |
2009-10-20 | 7.03 | 7.07 | 6.98 | 7.01 | 230723 |
2009-10-21 | 7.02 | 7.08 | 6.97 | 7.00 | 198731 |
2009-10-22 | 7.00 | 7.07 | 6.98 | 7.05 | 288960 |
2009-10-23 | 7.06 | 7.10 | 7.05 | 7.05 | 228795 |
2009-10-26 | 7.05 | 7.08 | 6.97 | 6.98 | 255445 |
2009-10-27 | 6.98 | 7.05 | 6.97 | 6.99 | 195344 |
2009-10-28 | 6.95 | 7.00 | 6.75 | 6.78 | 311530 |
2009-10-29 | 6.84 | 6.96 | 6.83 | 6.88 | 274788 |
2009-10-30 | 6.84 | 6.89 | 6.56 | 6.62 | 501082 |
2009-11-02 | 6.59 | 6.73 | 6.58 | 6.69 | 270875 |
2009-11-03 | 6.63 | 6.73 | 6.59 | 6.70 | 214686 |
2009-11-04 | 6.77 | 6.88 | 6.71 | 6.78 | 362900 |
2009-11-05 | 6.81 | 6.87 | 6.75 | 6.79 | 327857 |
2009-11-06 | 6.69 | 6.86 | 6.69 | 6.85 | 147700 |
2009-11-09 | 6.91 | 6.97 | 6.89 | 6.96 | 256756 |
2009-11-10 | 7.01 | 7.05 | 6.97 | 7.02 | 298477 |
2009-11-11 | 7.05 | 7.06 | 6.99 | 6.99 | 231068 |
2009-11-12 | 6.98 | 7.03 | 6.93 | 6.93 | 157342 |
2009-11-13 | 6.90 | 7.00 | 6.87 | 6.99 | 179700 |
2009-11-16 | 7.00 | 7.03 | 6.98 | 6.99 | 288142 |
2009-11-17 | 7.00 | 7.03 | 6.98 | 7.01 | 324759 |
2009-11-18 | 6.96 | 7.05 | 6.96 | 7.04 | 163511 |
2009-11-19 | 7.00 | 7.02 | 6.95 | 6.96 | 173792 |
2009-11-20 | 6.92 | 7.00 | 6.92 | 6.97 | 210793 |
2009-11-23 | 7.09 | 7.09 | 6.99 | 7.06 | 225650 |
2009-11-24 | 7.06 | 7.08 | 7.02 | 7.05 | 226323 |
2009-11-25 | 6.93 | 7.10 | 6.93 | 7.07 | 169947 |
2009-11-27 | 6.87 | 7.05 | 6.87 | 7.04 | 106520 |
2009-11-30 | 7.02 | 7.06 | 6.98 | 7.00 | 151096 |
2009-12-01 | 7.04 | 7.07 | 7.04 | 7.05 | 155117 |
2009-12-02 | 7.09 | 7.17 | 7.08 | 7.16 | 264072 |
2009-12-03 | 7.14 | 7.23 | 7.14 | 7.17 | 210217 |
2009-12-04 | 7.23 | 7.25 | 7.17 | 7.17 | 202355 |
2009-12-07 | 7.18 | 7.29 | 7.17 | 7.29 | 247082 |
2009-12-08 | 7.25 | 7.34 | 7.14 | 7.31 | 280532 |
2009-12-09 | 7.26 | 7.37 | 7.26 | 7.32 | 357701 |
2009-12-10 | 7.30 | 7.39 | 7.29 | 7.29 | 402849 |
2009-12-11 | 7.22 | 7.24 | 7.14 | 7.16 | 343683 |
2009-12-14 | 7.21 | 7.21 | 7.13 | 7.16 | 258646 |
2009-12-15 | 7.13 | 7.20 | 7.12 | 7.18 | 227128 |
2009-12-16 | 7.17 | 7.20 | 7.14 | 7.18 | 218496 |
2009-12-17 | 7.10 | 7.19 | 7.10 | 7.19 | 216055 |
2009-12-18 | 7.16 | 7.17 | 7.15 | 7.16 | 192147 |
2009-12-21 | 7.19 | 7.23 | 7.15 | 7.17 | 208886 |
2009-12-22 | 7.17 | 7.23 | 7.14 | 7.21 | 309153 |
2009-12-23 | 7.38 | 7.43 | 7.22 | 7.38 | 207203 |
2009-12-24 | 7.42 | 7.54 | 7.41 | 7.51 | 254971 |
2009-12-28 | 7.57 | 7.60 | 7.48 | 7.51 | 245424 |
2009-12-29 | 7.46 | 7.50 | 7.39 | 7.40 | 250527 |
2009-12-30 | 7.33 | 7.41 | 7.33 | 7.41 | 244964 |
2009-12-31 | 7.49 | 7.54 | 7.42 | 7.49 | 309049 |
2010-01-04 | 7.53 | 7.54 | 7.47 | 7.51 | 218231 |
2010-01-05 | 7.50 | 7.62 | 7.50 | 7.60 | 182281 |
2010-01-06 | 7.58 | 7.64 | 7.53 | 7.57 | 204977 |
2010-01-07 | 7.55 | 7.65 | 7.54 | 7.60 | 229617 |
2010-01-08 | 7.65 | 7.71 | 7.54 | 7.69 | 183964 |
2010-01-11 | 7.71 | 7.75 | 7.66 | 7.70 | 220518 |
2010-01-12 | 7.62 | 7.72 | 7.62 | 7.66 | 232247 |
2010-01-13 | 7.67 | 7.72 | 7.63 | 7.72 | 237536 |
2010-01-14 | 7.68 | 7.72 | 7.65 | 7.72 | 179678 |
2010-01-15 | 7.67 | 7.69 | 7.59 | 7.69 | 253749 |
2010-01-19 | 7.55 | 7.75 | 7.55 | 7.74 | 203518 |
2010-01-20 | 7.67 | 7.74 | 7.66 | 7.71 | 194286 |
2010-01-21 | 7.67 | 7.70 | 7.61 | 7.69 | 269298 |
2010-01-22 | 7.63 | 7.64 | 7.52 | 7.53 | 178268 |
2010-01-25 | 7.57 | 7.57 | 7.43 | 7.43 | 353578 |
2010-01-26 | 7.37 | 7.48 | 7.37 | 7.42 | 304972 |
2010-01-27 | 7.40 | 7.47 | 7.37 | 7.47 | 154252 |
2010-01-28 | 7.48 | 7.52 | 7.39 | 7.43 | 134762 |
2010-01-29 | 7.46 | 7.48 | 7.38 | 7.38 | 159005 |
2010-02-01 | 7.42 | 7.45 | 7.34 | 7.41 | 208789 |
2010-02-02 | 7.41 | 7.51 | 7.39 | 7.51 | 149177 |
2010-02-03 | 7.46 | 7.54 | 7.46 | 7.46 | 104126 |
2010-02-04 | 7.48 | 7.50 | 7.35 | 7.36 | 152466 |
2010-02-05 | 7.33 | 7.33 | 7.02 | 7.19 | 464780 |
2010-02-08 | 7.20 | 7.26 | 7.14 | 7.22 | 154166 |
2010-02-09 | 7.26 | 7.29 | 7.22 | 7.29 | 184761 |
2010-02-10 | 7.25 | 7.35 | 7.24 | 7.35 | 143681 |
2010-02-11 | 7.36 | 7.41 | 7.32 | 7.36 | 191465 |
2010-02-12 | 7.31 | 7.38 | 7.30 | 7.37 | 105905 |
2010-02-16 | 7.37 | 7.45 | 7.33 | 7.44 | 223600 |
2010-02-17 | 7.46 | 7.48 | 7.41 | 7.46 | 180823 |
2010-02-18 | 7.41 | 7.50 | 7.41 | 7.50 | 172736 |
2010-02-19 | 7.37 | 7.50 | 7.37 | 7.49 | 201877 |
2010-02-22 | 7.46 | 7.50 | 7.44 | 7.50 | 196577 |
2010-02-23 | 7.46 | 7.56 | 7.46 | 7.56 | 223252 |
2010-02-24 | 7.58 | 7.61 | 7.51 | 7.61 | 133800 |
2010-02-25 | 7.57 | 7.60 | 7.52 | 7.58 | 183925 |
2010-02-26 | 7.58 | 7.62 | 7.55 | 7.58 | 156182 |
2010-03-01 | 7.64 | 7.64 | 7.58 | 7.63 | 144252 |
2010-03-02 | 7.62 | 7.79 | 7.62 | 7.77 | 221230 |
2010-03-03 | 7.78 | 7.84 | 7.75 | 7.79 | 178467 |
2010-03-04 | 7.81 | 7.84 | 7.76 | 7.78 | 225472 |
2010-03-05 | 7.82 | 7.94 | 7.81 | 7.94 | 255434 |
2010-03-08 | 7.91 | 7.94 | 7.91 | 7.92 | 181316 |
2010-03-09 | 7.91 | 7.95 | 7.87 | 7.94 | 236265 |
2010-03-10 | 7.92 | 7.97 | 7.90 | 7.94 | 213601 |
2010-03-11 | 7.76 | 7.87 | 7.70 | 7.77 | 359497 |
2010-03-12 | 7.79 | 7.80 | 7.74 | 7.80 | 136326 |
2010-03-15 | 7.82 | 7.85 | 7.77 | 7.85 | 246502 |
2010-03-16 | 7.86 | 7.88 | 7.80 | 7.86 | 147812 |
2010-03-17 | 7.86 | 7.95 | 7.83 | 7.88 | 127266 |
2010-03-18 | 7.88 | 7.92 | 7.81 | 7.85 | 164587 |
2010-03-19 | 7.85 | 7.86 | 7.76 | 7.76 | 131193 |
2010-03-22 | 7.76 | 7.84 | 7.75 | 7.78 | 186725 |
2010-03-23 | 7.82 | 7.94 | 7.80 | 7.90 | 227782 |
2010-03-24 | 7.90 | 7.94 | 7.84 | 7.94 | 164825 |
2010-03-25 | 7.93 | 7.99 | 7.91 | 7.94 | 215287 |
2010-03-26 | 7.95 | 7.97 | 7.91 | 7.95 | 153625 |
2010-03-29 | 7.98 | 7.99 | 7.89 | 7.90 | 195846 |
2010-03-30 | 7.92 | 7.96 | 7.87 | 7.91 | 240227 |
2010-03-31 | 7.91 | 7.92 | 7.86 | 7.87 | 334703 |
2010-04-01 | 8.14 | 8.14 | 7.93 | 8.00 | 316832 |
2010-04-05 | 7.97 | 8.06 | 7.94 | 8.02 | 184923 |
2010-04-06 | 8.08 | 8.08 | 8.03 | 8.06 | 212941 |
2010-04-07 | 8.03 | 8.06 | 7.94 | 7.98 | 269767 |
2010-04-08 | 7.98 | 8.00 | 7.92 | 7.97 | 283923 |
2010-04-09 | 8.00 | 8.04 | 7.95 | 8.00 | 186144 |
2010-04-12 | 8.01 | 8.04 | 7.97 | 7.97 | 245312 |
2010-04-13 | 7.97 | 8.00 | 7.93 | 7.99 | 230106 |
2010-04-14 | 7.97 | 8.03 | 7.97 | 8.03 | 226719 |
2010-04-15 | 8.01 | 8.06 | 7.99 | 8.05 | 167533 |
2010-04-16 | 8.07 | 8.07 | 7.91 | 8.02 | 208815 |
2010-04-19 | 7.97 | 8.00 | 7.94 | 7.97 | 164259 |
2010-04-20 | 8.00 | 8.05 | 7.94 | 8.02 | 247026 |
2010-04-21 | 8.01 | 8.06 | 7.99 | 8.04 | 180335 |
2010-04-22 | 8.04 | 8.06 | 8.00 | 8.05 | 163455 |
2010-04-23 | 8.09 | 8.11 | 8.05 | 8.11 | 157842 |
2010-04-26 | 8.12 | 8.16 | 8.07 | 8.07 | 184457 |
2010-04-27 | 8.06 | 8.11 | 7.98 | 8.00 | 167411 |
2010-04-28 | 8.01 | 8.05 | 7.99 | 8.04 | 164640 |
2010-04-29 | 8.07 | 8.13 | 8.05 | 8.12 | 210975 |
2010-04-30 | 8.11 | 8.14 | 8.06 | 8.08 | 109426 |
2010-05-03 | 8.09 | 8.10 | 8.05 | 8.08 | 144625 |
2010-05-04 | 8.03 | 8.05 | 7.98 | 8.04 | 196814 |
2010-05-05 | 7.95 | 7.98 | 7.86 | 7.86 | 309702 |
2010-05-06 | 7.85 | 7.85 | 6.18 | 7.34 | 2114503 |
2010-05-07 | 7.35 | 7.41 | 7.10 | 7.35 | 743790 |
2010-05-10 | 7.65 | 7.69 | 7.52 | 7.63 | 279724 |
2010-05-11 | 7.53 | 7.66 | 7.52 | 7.63 | 305190 |
2010-05-12 | 7.64 | 7.72 | 7.60 | 7.71 | 253416 |
2010-05-13 | 7.65 | 7.72 | 7.63 | 7.67 | 262293 |
2010-05-14 | 7.60 | 7.64 | 7.49 | 7.56 | 239729 |
2010-05-17 | 7.54 | 7.56 | 7.41 | 7.50 | 314859 |
2010-05-18 | 7.55 | 7.62 | 7.35 | 7.41 | 297183 |
2010-05-19 | 7.37 | 7.39 | 7.22 | 7.31 | 396005 |
2010-05-20 | 7.06 | 7.18 | 7.01 | 7.07 | 629799 |
2010-05-21 | 6.98 | 7.24 | 6.75 | 7.24 | 401107 |
2010-05-24 | 7.18 | 7.35 | 7.17 | 7.31 | 233263 |
2010-05-25 | 7.19 | 7.32 | 7.07 | 7.31 | 385855 |
2010-05-26 | 7.37 | 7.40 | 7.28 | 7.31 | 200080 |
2010-05-27 | 7.40 | 7.49 | 7.38 | 7.49 | 165369 |
2010-05-28 | 7.52 | 7.55 | 7.44 | 7.53 | 144232 |
2010-06-01 | 7.46 | 7.52 | 7.43 | 7.45 | 207481 |
2010-06-02 | 7.46 | 7.51 | 7.41 | 7.47 | 147655 |
2010-06-03 | 7.44 | 7.51 | 7.44 | 7.46 | 131283 |
2010-06-04 | 7.43 | 7.48 | 7.31 | 7.34 | 240326 |
2010-06-07 | 7.35 | 7.38 | 7.25 | 7.26 | 177762 |
2010-06-08 | 7.28 | 7.29 | 7.11 | 7.25 | 220819 |
2010-06-09 | 7.30 | 7.37 | 7.27 | 7.29 | 159997 |
2010-06-10 | 7.36 | 7.44 | 7.34 | 7.41 | 260003 |
2010-06-11 | 7.16 | 7.35 | 7.16 | 7.33 | 187068 |
2010-06-14 | 7.44 | 7.44 | 7.32 | 7.37 | 133001 |
2010-06-15 | 7.42 | 7.42 | 7.36 | 7.40 | 198745 |
2010-06-16 | 7.39 | 7.44 | 7.35 | 7.44 | 152423 |
2010-06-17 | 7.48 | 7.48 | 7.36 | 7.42 | 163600 |
2010-06-18 | 7.46 | 7.53 | 7.42 | 7.49 | 235514 |
2010-06-21 | 7.45 | 7.57 | 7.42 | 7.42 | 172013 |
2010-06-22 | 7.42 | 7.44 | 7.32 | 7.33 | 219494 |
2010-06-23 | 7.30 | 7.33 | 7.26 | 7.26 | 154830 |
2010-06-24 | 7.25 | 7.28 | 7.22 | 7.25 | 164258 |
2010-06-25 | 7.25 | 7.33 | 7.23 | 7.31 | 152280 |
2010-06-28 | 7.36 | 7.44 | 7.32 | 7.39 | 213738 |
2010-06-29 | 7.35 | 7.35 | 7.27 | 7.29 | 162543 |
2010-06-30 | 7.27 | 7.36 | 7.26 | 7.34 | 196465 |
2010-07-01 | 7.38 | 7.39 | 7.16 | 7.26 | 297939 |
2010-07-02 | 7.24 | 7.29 | 7.17 | 7.25 | 204720 |
2010-07-06 | 7.29 | 7.33 | 7.20 | 7.21 | 141863 |
2010-07-07 | 7.18 | 7.38 | 7.18 | 7.37 | 198861 |
2010-07-08 | 7.36 | 7.42 | 7.34 | 7.42 | 141150 |
2010-07-09 | 7.46 | 7.47 | 7.37 | 7.47 | 139847 |
2010-07-12 | 7.48 | 7.48 | 7.41 | 7.42 | 121825 |
2010-07-13 | 7.46 | 7.57 | 7.45 | 7.48 | 224250 |
2010-07-14 | 7.46 | 7.49 | 7.40 | 7.43 | 205808 |
2010-07-15 | 7.47 | 7.48 | 7.40 | 7.43 | 132543 |
2010-07-16 | 7.45 | 7.48 | 7.33 | 7.39 | 214677 |
2010-07-19 | 7.43 | 7.44 | 7.36 | 7.44 | 180404 |
2010-07-20 | 7.40 | 7.50 | 7.36 | 7.45 | 164631 |
2010-07-21 | 7.50 | 7.53 | 7.45 | 7.51 | 230919 |
2010-07-22 | 7.58 | 7.63 | 7.55 | 7.62 | 189609 |
2010-07-23 | 7.65 | 7.65 | 7.57 | 7.64 | 132348 |
2010-07-26 | 7.65 | 7.75 | 7.65 | 7.74 | 179519 |
2010-07-27 | 7.77 | 7.79 | 7.69 | 7.77 | 157011 |
2010-07-28 | 7.80 | 7.81 | 7.76 | 7.79 | 102922 |
2010-07-29 | 7.84 | 7.85 | 7.78 | 7.84 | 153151 |
2010-07-30 | 7.80 | 7.89 | 7.79 | 7.85 | 170784 |
2010-08-02 | 7.91 | 7.91 | 7.84 | 7.87 | 213541 |
2010-08-03 | 7.86 | 7.94 | 7.84 | 7.92 | 220539 |
2010-08-04 | 7.90 | 7.93 | 7.87 | 7.93 | 145343 |
2010-08-05 | 7.88 | 7.95 | 7.88 | 7.95 | 197246 |
2010-08-06 | 7.94 | 7.98 | 7.91 | 7.94 | 294659 |
2010-08-09 | 7.95 | 8.02 | 7.95 | 8.00 | 223879 |
2010-08-10 | 7.98 | 7.99 | 7.91 | 7.99 | 163339 |
2010-08-11 | 7.94 | 7.94 | 7.81 | 7.84 | 241858 |
2010-08-12 | 7.62 | 7.90 | 7.62 | 7.89 | 173855 |
2010-08-13 | 7.89 | 7.96 | 7.86 | 7.96 | 157769 |
2010-08-16 | 7.96 | 8.03 | 7.94 | 7.99 | 192131 |
2010-08-17 | 8.00 | 8.08 | 7.97 | 8.00 | 304059 |
2010-08-18 | 8.04 | 8.11 | 7.99 | 8.08 | 232822 |
2010-08-19 | 8.14 | 8.14 | 8.01 | 8.08 | 144125 |
2010-08-20 | 8.12 | 8.12 | 8.02 | 8.06 | 117600 |
2010-08-23 | 8.09 | 8.10 | 8.05 | 8.07 | 183001 |
2010-08-24 | 8.08 | 8.08 | 8.02 | 8.04 | 239633 |
2010-08-25 | 8.03 | 8.07 | 8.01 | 8.03 | 216337 |
2010-08-26 | 8.05 | 8.08 | 7.94 | 7.98 | 232117 |
2010-08-27 | 8.03 | 8.06 | 7.95 | 8.04 | 175265 |
2010-08-30 | 8.01 | 8.08 | 7.98 | 8.00 | 114155 |
2010-08-31 | 8.04 | 8.06 | 8.00 | 8.01 | 213348 |
2010-09-01 | 8.06 | 8.12 | 8.01 | 8.10 | 221275 |
2010-09-02 | 8.09 | 8.15 | 8.08 | 8.14 | 232326 |
2010-09-03 | 8.15 | 8.22 | 8.12 | 8.22 | 236041 |
2010-09-07 | 8.11 | 8.22 | 8.11 | 8.20 | 133569 |
2010-09-08 | 8.23 | 8.31 | 8.18 | 8.19 | 299060 |
2010-09-09 | 8.23 | 8.25 | 8.21 | 8.25 | 235314 |
2010-09-10 | 8.25 | 8.29 | 8.25 | 8.26 | 278522 |
2010-09-13 | 8.17 | 8.20 | 8.12 | 8.16 | 432986 |
2010-09-14 | 8.19 | 8.19 | 8.12 | 8.18 | 184212 |
2010-09-15 | 8.18 | 8.25 | 8.11 | 8.16 | 284019 |
2010-09-16 | 8.20 | 8.24 | 8.17 | 8.21 | 338116 |
2010-09-17 | 8.28 | 8.28 | 8.17 | 8.17 | 139740 |
2010-09-20 | 8.23 | 8.28 | 8.19 | 8.27 | 167207 |
2010-09-21 | 8.32 | 8.32 | 8.24 | 8.30 | 194372 |
2010-09-22 | 8.33 | 8.34 | 8.26 | 8.32 | 138358 |
2010-09-23 | 8.28 | 8.39 | 8.28 | 8.36 | 200516 |
2010-09-24 | 8.38 | 8.40 | 8.36 | 8.40 | 177615 |
2010-09-27 | 8.65 | 8.65 | 8.28 | 8.31 | 206714 |
2010-09-28 | 8.37 | 8.40 | 8.29 | 8.30 | 282113 |
2010-09-29 | 8.34 | 8.35 | 8.30 | 8.32 | 157193 |
2010-09-30 | 8.38 | 8.39 | 8.33 | 8.38 | 207722 |
2010-10-01 | 8.50 | 8.50 | 8.43 | 8.44 | 236135 |
2010-10-04 | 8.44 | 8.47 | 8.35 | 8.45 | 280482 |
2010-10-05 | 8.45 | 8.53 | 8.42 | 8.51 | 257068 |
2010-10-06 | 8.52 | 8.55 | 8.39 | 8.46 | 272627 |
2010-10-07 | 8.44 | 8.53 | 8.42 | 8.51 | 199372 |
2010-10-08 | 8.53 | 8.58 | 8.49 | 8.56 | 235465 |
2010-10-11 | 8.57 | 8.58 | 8.51 | 8.57 | 147421 |
2010-10-12 | 8.53 | 8.56 | 8.49 | 8.50 | 186580 |
2010-10-13 | 8.57 | 8.59 | 8.52 | 8.54 | 188644 |
2010-10-14 | 8.52 | 8.63 | 8.50 | 8.58 | 337362 |
2010-10-15 | 8.61 | 8.61 | 8.46 | 8.50 | 228512 |
2010-10-18 | 8.50 | 8.52 | 8.45 | 8.48 | 190804 |
2010-10-19 | 8.45 | 8.49 | 8.36 | 8.42 | 226474 |
2010-10-20 | 8.44 | 8.48 | 8.41 | 8.47 | 225959 |
2010-10-21 | 8.50 | 8.52 | 8.42 | 8.43 | 213594 |
2010-10-22 | 8.46 | 8.48 | 8.43 | 8.43 | 171418 |
2010-10-25 | 8.48 | 8.52 | 8.46 | 8.48 | 225822 |
2010-10-26 | 8.49 | 8.55 | 8.48 | 8.53 | 166950 |
2010-10-27 | 8.53 | 8.54 | 8.44 | 8.50 | 274585 |
2010-10-28 | 8.53 | 8.54 | 8.46 | 8.47 | 129017 |
2010-10-29 | 8.51 | 8.55 | 8.47 | 8.52 | 143433 |
2010-11-01 | 8.52 | 8.60 | 8.52 | 8.56 | 149756 |
2010-11-02 | 8.59 | 8.59 | 8.53 | 8.55 | 179608 |
2010-11-03 | 8.50 | 8.59 | 8.50 | 8.56 | 202453 |
2010-11-04 | 8.57 | 8.63 | 8.56 | 8.62 | 235092 |
2010-11-05 | 8.64 | 8.75 | 8.63 | 8.74 | 187516 |
2010-11-08 | 8.74 | 8.80 | 8.69 | 8.72 | 208569 |
2010-11-09 | 8.76 | 8.79 | 8.61 | 8.71 | 139806 |
2010-11-10 | 8.72 | 8.72 | 8.60 | 8.65 | 146017 |
2010-11-11 | 8.66 | 8.70 | 8.55 | 8.57 | 204414 |
2010-11-12 | 8.55 | 8.56 | 8.43 | 8.45 | 151617 |
2010-11-15 | 8.50 | 8.54 | 8.38 | 8.41 | 173744 |
2010-11-16 | 8.48 | 8.48 | 7.84 | 8.23 | 777675 |
2010-11-17 | 8.20 | 8.33 | 8.20 | 8.28 | 240696 |
2010-11-18 | 8.38 | 8.45 | 8.34 | 8.42 | 193775 |
2010-11-19 | 8.41 | 8.44 | 8.34 | 8.42 | 138295 |
2010-11-22 | 8.44 | 8.48 | 8.40 | 8.48 | 119063 |
2010-11-23 | 8.44 | 8.46 | 8.37 | 8.43 | 149109 |
2010-11-24 | 8.50 | 8.56 | 8.43 | 8.53 | 227119 |
2010-11-26 | 8.47 | 8.51 | 8.45 | 8.46 | 50504 |
2010-11-29 | 8.43 | 8.52 | 8.41 | 8.47 | 112531 |
2010-11-30 | 8.36 | 8.53 | 8.36 | 8.47 | 125173 |
2010-12-01 | 8.50 | 8.52 | 8.43 | 8.46 | 157641 |
2010-12-02 | 8.39 | 8.52 | 8.39 | 8.50 | 154418 |
2010-12-03 | 8.48 | 8.51 | 8.41 | 8.45 | 139410 |
2010-12-06 | 8.45 | 8.50 | 8.45 | 8.49 | 142695 |
2010-12-07 | 8.49 | 8.53 | 8.37 | 8.44 | 315842 |
2010-12-08 | 8.36 | 8.45 | 8.34 | 8.44 | 262508 |
2010-12-09 | 8.42 | 8.43 | 8.33 | 8.39 | 216469 |
2010-12-10 | 8.39 | 8.45 | 8.32 | 8.41 | 275897 |
2010-12-13 | 8.11 | 8.22 | 8.10 | 8.10 | 345402 |
2010-12-14 | 8.10 | 8.18 | 8.09 | 8.16 | 333236 |
2010-12-15 | 8.11 | 8.15 | 8.06 | 8.11 | 401295 |
2010-12-16 | 8.05 | 8.19 | 8.05 | 8.15 | 203321 |
2010-12-17 | 8.11 | 8.19 | 8.08 | 8.08 | 338509 |
2010-12-20 | 8.07 | 8.16 | 8.07 | 8.11 | 275332 |
2010-12-21 | 8.07 | 8.14 | 8.07 | 8.14 | 169089 |
2010-12-22 | 8.12 | 8.23 | 8.12 | 8.20 | 183065 |
2010-12-23 | 8.19 | 8.22 | 8.18 | 8.21 | 178564 |
2010-12-27 | 8.25 | 8.28 | 8.18 | 8.23 | 209732 |
2010-12-28 | 8.23 | 8.29 | 8.23 | 8.23 | 231844 |
2010-12-29 | 8.27 | 8.30 | 8.23 | 8.26 | 184380 |
2010-12-30 | 8.25 | 8.35 | 8.23 | 8.35 | 205084 |
2010-12-31 | 8.46 | 8.46 | 8.33 | 8.35 | 240519 |
2011-01-03 | 8.35 | 8.41 | 8.34 | 8.40 | 165947 |
2011-01-04 | 8.41 | 8.44 | 8.36 | 8.36 | 144074 |
2011-01-05 | 8.34 | 8.38 | 8.32 | 8.33 | 194917 |
2011-01-06 | 8.35 | 8.40 | 8.29 | 8.29 | 244806 |
2011-01-07 | 8.32 | 8.34 | 8.26 | 8.29 | 134792 |
2011-01-10 | 8.29 | 8.31 | 8.26 | 8.28 | 105178 |
2011-01-11 | 8.29 | 8.32 | 8.27 | 8.31 | 143159 |
2011-01-12 | 8.28 | 8.35 | 8.28 | 8.30 | 237993 |
2011-01-13 | 8.29 | 8.47 | 8.29 | 8.35 | 190567 |
2011-01-14 | 8.34 | 8.35 | 8.31 | 8.33 | 203031 |
2011-01-18 | 8.27 | 8.37 | 8.27 | 8.32 | 181854 |
2011-01-19 | 8.31 | 8.38 | 8.31 | 8.37 | 138618 |
2011-01-20 | 8.35 | 8.37 | 8.28 | 8.31 | 249556 |
2011-01-21 | 8.34 | 8.37 | 8.31 | 8.35 | 209519 |
2011-01-24 | 8.32 | 8.41 | 8.31 | 8.40 | 184981 |
2011-01-25 | 8.40 | 8.43 | 8.37 | 8.39 | 303574 |
2011-01-26 | 8.48 | 8.48 | 8.38 | 8.45 | 218259 |
2011-01-27 | 8.46 | 8.46 | 8.39 | 8.40 | 115776 |
2011-01-28 | 8.46 | 8.47 | 8.35 | 8.39 | 131445 |
2011-01-31 | 8.39 | 8.41 | 8.35 | 8.36 | 107017 |
2011-02-01 | 8.37 | 8.46 | 8.37 | 8.45 | 202261 |
2011-02-02 | 8.46 | 8.51 | 8.43 | 8.47 | 167983 |
2011-02-03 | 8.44 | 8.50 | 8.43 | 8.50 | 155432 |
2011-02-04 | 8.46 | 8.52 | 8.45 | 8.50 | 139126 |
2011-02-07 | 8.48 | 8.54 | 8.48 | 8.51 | 143890 |
2011-02-08 | 8.52 | 8.53 | 8.43 | 8.46 | 456021 |
2011-02-09 | 8.45 | 8.50 | 8.40 | 8.43 | 287087 |
2011-02-10 | 8.43 | 8.46 | 8.40 | 8.42 | 156646 |
2011-02-11 | 8.40 | 8.50 | 8.40 | 8.50 | 182608 |
2011-02-14 | 8.52 | 8.54 | 8.49 | 8.52 | 203292 |
2011-02-15 | 8.50 | 8.54 | 8.47 | 8.48 | 469502 |
2011-02-16 | 8.48 | 8.52 | 8.47 | 8.48 | 351886 |
2011-02-17 | 8.48 | 8.55 | 8.47 | 8.53 | 185268 |
2011-02-18 | 8.52 | 8.57 | 8.51 | 8.54 | 215820 |
2011-02-22 | 8.54 | 8.55 | 8.47 | 8.49 | 221859 |
2011-02-23 | 8.48 | 8.51 | 8.46 | 8.51 | 195224 |
2011-02-24 | 8.48 | 8.52 | 8.41 | 8.46 | 197758 |
2011-02-25 | 8.45 | 8.52 | 8.45 | 8.48 | 180142 |
2011-02-28 | 8.49 | 8.54 | 8.48 | 8.53 | 330258 |
2011-03-01 | 8.51 | 8.54 | 8.49 | 8.49 | 162350 |
2011-03-02 | 8.49 | 8.60 | 8.49 | 8.56 | 247102 |
2011-03-03 | 8.56 | 8.67 | 8.55 | 8.61 | 374071 |
2011-03-04 | 8.65 | 8.65 | 8.55 | 8.59 | 231117 |
2011-03-07 | 8.62 | 8.63 | 8.58 | 8.61 | 166944 |
2011-03-08 | 8.61 | 8.62 | 8.54 | 8.61 | 462099 |
2011-03-09 | 8.61 | 8.63 | 8.58 | 8.63 | 253240 |
2011-03-10 | 8.60 | 8.61 | 8.53 | 8.53 | 333985 |
2011-03-11 | 8.32 | 8.47 | 8.32 | 8.44 | 208923 |
2011-03-14 | 8.46 | 8.46 | 8.32 | 8.36 | 199999 |
2011-03-15 | 8.24 | 8.27 | 8.17 | 8.27 | 480549 |
2011-03-16 | 8.27 | 8.29 | 8.14 | 8.20 | 193702 |
2011-03-17 | 8.26 | 8.29 | 8.22 | 8.26 | 230483 |
2011-03-18 | 8.27 | 8.29 | 8.26 | 8.27 | 203238 |
2011-03-21 | 8.27 | 8.35 | 8.26 | 8.35 | 198710 |
2011-03-22 | 8.32 | 8.39 | 8.32 | 8.39 | 213876 |
2011-03-23 | 8.35 | 8.42 | 8.35 | 8.42 | 165216 |
2011-03-24 | 8.42 | 8.44 | 8.40 | 8.42 | 140739 |
2011-03-25 | 8.46 | 8.48 | 8.41 | 8.46 | 97685 |
2011-03-28 | 8.47 | 8.47 | 8.38 | 8.38 | 202916 |
2011-03-29 | 8.42 | 8.46 | 8.39 | 8.44 | 215861 |
2011-03-30 | 8.44 | 8.47 | 8.42 | 8.42 | 139076 |
2011-03-31 | 8.38 | 8.49 | 8.38 | 8.49 | 254088 |
2011-04-01 | 8.58 | 8.58 | 8.47 | 8.51 | 347578 |
2011-04-04 | 8.48 | 8.55 | 8.48 | 8.50 | 196715 |
2011-04-05 | 8.54 | 8.58 | 8.50 | 8.53 | 189976 |
2011-04-06 | 8.55 | 8.56 | 8.51 | 8.55 | 159764 |
2011-04-07 | 8.56 | 8.57 | 8.51 | 8.53 | 127145 |
2011-04-08 | 8.55 | 8.55 | 8.48 | 8.49 | 165187 |
2011-04-11 | 8.53 | 8.53 | 8.45 | 8.51 | 277292 |
2011-04-12 | 8.48 | 8.52 | 8.43 | 8.51 | 483771 |
2011-04-13 | 8.50 | 8.57 | 8.48 | 8.50 | 297362 |
2011-04-14 | 8.44 | 8.55 | 8.44 | 8.54 | 388137 |
2011-04-15 | 8.52 | 8.57 | 8.51 | 8.55 | 231567 |
2011-04-18 | 8.53 | 8.53 | 8.47 | 8.52 | 176756 |
2011-04-19 | 8.51 | 8.63 | 8.50 | 8.62 | 493565 |
2011-04-20 | 8.63 | 8.76 | 8.62 | 8.71 | 341922 |
2011-04-21 | 8.76 | 8.84 | 8.73 | 8.84 | 354269 |
2011-04-25 | 8.79 | 8.84 | 8.75 | 8.83 | 323178 |
2011-04-26 | 8.84 | 8.95 | 8.83 | 8.89 | 581552 |
2011-04-27 | 8.89 | 8.90 | 8.81 | 8.86 | 350812 |
2011-04-28 | 8.88 | 8.94 | 8.83 | 8.87 | 583033 |
2011-04-29 | 8.89 | 8.99 | 8.87 | 8.93 | 266067 |
2011-05-02 | 8.92 | 8.98 | 8.82 | 8.83 | 297791 |
2011-05-03 | 8.83 | 8.96 | 8.82 | 8.87 | 194020 |
2011-05-04 | 8.83 | 8.86 | 8.78 | 8.85 | 263606 |
2011-05-05 | 8.81 | 8.94 | 8.79 | 8.84 | 228928 |
2011-05-06 | 8.82 | 8.85 | 8.80 | 8.84 | 273415 |
2011-05-09 | 8.75 | 8.85 | 8.71 | 8.83 | 236588 |
2011-05-10 | 8.83 | 8.92 | 8.83 | 8.92 | 238534 |
2011-05-11 | 8.92 | 8.94 | 8.85 | 8.93 | 219900 |
2011-05-12 | 8.91 | 8.95 | 8.86 | 8.91 | 267238 |
2011-05-13 | 8.89 | 8.96 | 8.89 | 8.95 | 240164 |
2011-05-16 | 8.90 | 8.98 | 8.90 | 8.98 | 231466 |
2011-05-17 | 8.98 | 8.99 | 8.88 | 8.89 | 285945 |
2011-05-18 | 8.89 | 8.98 | 8.85 | 8.87 | 267893 |
2011-05-19 | 8.87 | 8.91 | 8.83 | 8.90 | 315444 |
2011-05-20 | 8.91 | 8.93 | 8.85 | 8.91 | 194809 |
2011-05-23 | 8.87 | 8.88 | 8.81 | 8.88 | 237295 |
2011-05-24 | 8.89 | 8.91 | 8.85 | 8.90 | 261251 |
2011-05-25 | 8.90 | 9.10 | 8.85 | 9.00 | 392387 |
2011-05-26 | 9.04 | 9.04 | 8.97 | 9.01 | 306003 |
2011-05-27 | 9.01 | 9.07 | 8.99 | 9.02 | 307368 |
2011-05-31 | 9.03 | 9.11 | 9.03 | 9.10 | 274417 |
2011-06-01 | 9.04 | 9.16 | 9.04 | 9.10 | 271921 |
2011-06-02 | 9.10 | 9.15 | 9.01 | 9.03 | 230776 |
2011-06-03 | 8.93 | 9.05 | 8.93 | 9.01 | 178905 |
2011-06-06 | 9.04 | 9.05 | 8.86 | 8.91 | 257775 |
2011-06-07 | 8.97 | 8.97 | 8.90 | 8.90 | 214279 |
2011-06-08 | 8.94 | 8.95 | 8.88 | 8.94 | 222807 |
2011-06-09 | 8.97 | 8.97 | 8.92 | 8.92 | 233310 |
2011-06-10 | 8.96 | 8.97 | 8.80 | 8.83 | 236756 |
2011-06-13 | 8.65 | 8.71 | 8.62 | 8.68 | 223991 |
2011-06-14 | 8.77 | 8.77 | 8.67 | 8.76 | 222661 |
2011-06-15 | 8.71 | 8.72 | 8.59 | 8.63 | 227337 |
2011-06-16 | 8.63 | 8.68 | 8.59 | 8.60 | 167244 |
2011-06-17 | 8.68 | 8.69 | 8.59 | 8.66 | 152063 |
2011-06-20 | 8.67 | 8.72 | 8.63 | 8.66 | 264020 |
2011-06-21 | 8.73 | 8.74 | 8.62 | 8.70 | 287219 |
2011-06-22 | 8.71 | 8.83 | 8.71 | 8.81 | 223013 |
2011-06-23 | 8.73 | 8.84 | 8.73 | 8.83 | 212124 |
2011-06-24 | 8.88 | 8.89 | 8.74 | 8.77 | 175898 |
2011-06-27 | 8.80 | 8.81 | 8.73 | 8.77 | 257305 |
2011-06-28 | 8.78 | 8.79 | 8.73 | 8.77 | 247456 |
2011-06-29 | 8.78 | 8.78 | 8.75 | 8.76 | 228086 |
2011-06-30 | 8.78 | 8.84 | 8.77 | 8.81 | 309457 |
2011-07-01 | 8.84 | 8.95 | 8.84 | 8.88 | 379308 |
2011-07-05 | 8.88 | 8.89 | 8.83 | 8.85 | 212993 |
2011-07-06 | 8.83 | 8.87 | 8.83 | 8.87 | 143858 |
2011-07-07 | 8.92 | 8.92 | 8.84 | 8.90 | 329662 |
2011-07-08 | 8.84 | 8.89 | 8.84 | 8.86 | 139877 |
2011-07-11 | 8.79 | 8.85 | 8.72 | 8.77 | 283949 |
2011-07-12 | 8.78 | 8.80 | 8.73 | 8.80 | 171826 |
2011-07-13 | 8.74 | 8.82 | 8.74 | 8.80 | 158235 |
2011-07-14 | 8.85 | 8.85 | 8.76 | 8.79 | 224953 |
2011-07-15 | 8.78 | 8.83 | 8.77 | 8.82 | 114071 |
2011-07-18 | 8.84 | 8.84 | 8.68 | 8.79 | 231140 |
2011-07-19 | 8.78 | 8.85 | 8.77 | 8.84 | 228426 |
2011-07-20 | 8.87 | 8.88 | 8.84 | 8.87 | 203896 |
2011-07-21 | 8.87 | 8.96 | 8.87 | 8.94 | 141461 |
2011-07-22 | 8.92 | 8.99 | 8.91 | 8.98 | 151980 |
2011-07-25 | 8.93 | 8.97 | 8.85 | 8.86 | 147753 |
2011-07-26 | 8.86 | 8.89 | 8.78 | 8.79 | 180339 |
2011-07-27 | 8.79 | 8.82 | 8.53 | 8.61 | 375456 |
2011-07-28 | 8.65 | 8.66 | 8.55 | 8.62 | 213602 |
2011-07-29 | 8.52 | 8.54 | 8.43 | 8.54 | 303794 |
2011-08-01 | 8.64 | 8.67 | 8.54 | 8.62 | 153498 |
2011-08-02 | 8.53 | 8.62 | 8.53 | 8.56 | 122882 |
2011-08-03 | 8.55 | 8.60 | 8.44 | 8.60 | 186646 |
2011-08-04 | 8.51 | 8.55 | 8.31 | 8.33 | 387712 |
2011-08-05 | 8.38 | 8.39 | 7.49 | 8.16 | 1030580 |
2011-08-08 | 7.52 | 7.75 | 7.44 | 7.50 | 589502 |
2011-08-09 | 7.46 | 7.86 | 7.27 | 7.78 | 797741 |
2011-08-10 | 7.65 | 7.87 | 7.59 | 7.71 | 323854 |
2011-08-11 | 7.71 | 8.01 | 7.69 | 7.98 | 226125 |
2011-08-12 | 8.17 | 8.17 | 7.94 | 8.14 | 244285 |
2011-08-15 | 8.16 | 8.33 | 8.16 | 8.33 | 226796 |
2011-08-16 | 8.29 | 8.30 | 8.20 | 8.27 | 128446 |
2011-08-17 | 8.32 | 8.34 | 8.15 | 8.24 | 171071 |
2011-08-18 | 8.04 | 8.09 | 7.95 | 8.05 | 192021 |
2011-08-19 | 7.97 | 8.07 | 7.90 | 7.92 | 116270 |
2011-08-22 | 8.00 | 8.08 | 7.84 | 7.90 | 141462 |
2011-08-23 | 8.01 | 8.07 | 7.96 | 8.05 | 201561 |
2011-08-24 | 8.01 | 8.16 | 8.01 | 8.10 | 203238 |
2011-08-25 | 8.11 | 8.16 | 8.05 | 8.10 | 174227 |
2011-08-26 | 8.06 | 8.20 | 8.05 | 8.14 | 174470 |
2011-08-29 | 8.18 | 8.32 | 8.18 | 8.31 | 156551 |
2011-08-30 | 8.28 | 8.31 | 8.25 | 8.26 | 147742 |
2011-08-31 | 8.28 | 8.37 | 8.27 | 8.34 | 176549 |
2011-09-01 | 8.30 | 8.35 | 8.30 | 8.32 | 89148 |
2011-09-02 | 8.13 | 8.30 | 8.12 | 8.24 | 139751 |
2011-09-06 | 8.15 | 8.27 | 8.12 | 8.27 | 216339 |
2011-09-07 | 8.36 | 8.36 | 8.28 | 8.35 | 150288 |
2011-09-08 | 8.30 | 8.38 | 8.28 | 8.37 | 110378 |
2011-09-09 | 8.30 | 8.33 | 8.20 | 8.30 | 107327 |
2011-09-12 | 8.20 | 8.26 | 8.10 | 8.16 | 179586 |
2011-09-13 | 7.96 | 7.98 | 7.84 | 7.94 | 194619 |
2011-09-14 | 7.90 | 7.96 | 7.86 | 7.89 | 164650 |
2011-09-15 | 7.92 | 8.01 | 7.89 | 7.98 | 189010 |
2011-09-16 | 7.96 | 8.03 | 7.95 | 8.00 | 132977 |
2011-09-19 | 7.94 | 8.00 | 7.91 | 7.98 | 139408 |
2011-09-20 | 7.97 | 8.01 | 7.89 | 7.89 | 236984 |
2011-09-21 | 7.89 | 8.00 | 7.77 | 7.79 | 286507 |
2011-09-22 | 7.74 | 7.74 | 7.64 | 7.73 | 311252 |
2011-09-23 | 7.62 | 7.71 | 7.62 | 7.68 | 243513 |
2011-09-26 | 7.73 | 7.73 | 7.61 | 7.68 | 273222 |
2011-09-27 | 7.73 | 7.82 | 7.67 | 7.75 | 262538 |
2011-09-28 | 7.79 | 7.79 | 7.60 | 7.62 | 212430 |
2011-09-29 | 7.66 | 7.70 | 7.62 | 7.66 | 214868 |
2011-09-30 | 7.60 | 7.67 | 7.50 | 7.50 | 318162 |
2011-10-03 | 7.57 | 7.64 | 7.35 | 7.36 | 451279 |
2011-10-04 | 7.13 | 7.25 | 7.11 | 7.17 | 350164 |
2011-10-05 | 7.13 | 7.31 | 7.13 | 7.23 | 305341 |
2011-10-06 | 7.24 | 7.42 | 7.23 | 7.37 | 230315 |
2011-10-07 | 7.40 | 7.48 | 7.36 | 7.47 | 183229 |
2011-10-10 | 7.50 | 7.70 | 7.50 | 7.69 | 242541 |
2011-10-11 | 7.59 | 7.67 | 7.57 | 7.58 | 217994 |
2011-10-12 | 7.60 | 7.72 | 7.60 | 7.68 | 251907 |
2011-10-13 | 7.58 | 7.60 | 7.53 | 7.56 | 303564 |
2011-10-14 | 7.58 | 7.68 | 7.54 | 7.66 | 187648 |
2011-10-17 | 7.58 | 7.67 | 7.58 | 7.67 | 157455 |
2011-10-18 | 7.68 | 7.77 | 7.62 | 7.75 | 196600 |
2011-10-19 | 7.72 | 7.77 | 7.64 | 7.68 | 212309 |
2011-10-20 | 7.63 | 7.70 | 7.63 | 7.67 | 201149 |
2011-10-21 | 7.72 | 7.80 | 7.71 | 7.74 | 174681 |
2011-10-24 | 7.71 | 7.85 | 7.71 | 7.84 | 234824 |
2011-10-25 | 7.76 | 7.83 | 7.71 | 7.82 | 165678 |
2011-10-26 | 7.83 | 7.88 | 7.78 | 7.88 | 202944 |
2011-10-27 | 7.96 | 8.02 | 7.96 | 8.02 | 207623 |
2011-10-28 | 8.07 | 8.11 | 8.06 | 8.10 | 233574 |
2011-10-31 | 8.09 | 8.12 | 8.05 | 8.07 | 182463 |
2011-11-01 | 7.99 | 7.99 | 7.86 | 7.88 | 145625 |
2011-11-02 | 7.91 | 7.95 | 7.88 | 7.94 | 177526 |
2011-11-03 | 7.98 | 8.01 | 7.88 | 8.01 | 227958 |
2011-11-04 | 8.01 | 8.02 | 7.94 | 7.95 | 198944 |
2011-11-07 | 7.98 | 8.00 | 7.92 | 8.00 | 127709 |
2011-11-08 | 7.99 | 8.02 | 7.98 | 7.99 | 147590 |
2011-11-09 | 7.85 | 7.92 | 7.72 | 7.74 | 331789 |
2011-11-10 | 7.83 | 7.85 | 7.75 | 7.80 | 417551 |
2011-11-11 | 7.88 | 7.88 | 7.79 | 7.83 | 318763 |
2011-11-14 | 7.86 | 7.86 | 7.78 | 7.82 | 249534 |
2011-11-15 | 7.78 | 7.87 | 7.77 | 7.86 | 224134 |
2011-11-16 | 7.86 | 7.89 | 7.81 | 7.82 | 268360 |
2011-11-17 | 7.84 | 7.87 | 7.77 | 7.81 | 298919 |
2011-11-18 | 7.85 | 7.85 | 7.77 | 7.80 | 175909 |
2011-11-21 | 7.79 | 7.80 | 7.70 | 7.71 | 284702 |
2011-11-22 | 7.74 | 7.77 | 7.71 | 7.73 | 245484 |
2011-11-23 | 7.71 | 7.72 | 7.60 | 7.61 | 191621 |
2011-11-25 | 7.60 | 7.72 | 7.60 | 7.63 | 98445 |
2011-11-28 | 7.77 | 7.79 | 7.69 | 7.73 | 220368 |
2011-11-29 | 7.75 | 7.76 | 7.68 | 7.68 | 206483 |
2011-11-30 | 7.80 | 7.88 | 7.76 | 7.88 | 278724 |
2011-12-01 | 7.92 | 7.92 | 7.79 | 7.86 | 471625 |
2011-12-02 | 7.92 | 7.92 | 7.86 | 7.90 | 185579 |
2011-12-05 | 7.93 | 7.97 | 7.92 | 7.95 | 325994 |
2011-12-06 | 7.97 | 7.98 | 7.85 | 7.94 | 363536 |
2011-12-07 | 7.93 | 7.94 | 7.87 | 7.91 | 224157 |
2011-12-08 | 7.91 | 7.93 | 7.85 | 7.92 | 344020 |
2011-12-09 | 7.89 | 7.92 | 7.86 | 7.89 | 326924 |
2011-12-12 | 7.86 | 7.90 | 7.81 | 7.82 | 378435 |
2011-12-13 | 7.61 | 7.68 | 7.58 | 7.59 | 352204 |
2011-12-14 | 7.51 | 7.67 | 7.51 | 7.51 | 367186 |
2011-12-15 | 7.50 | 7.61 | 7.50 | 7.54 | 390572 |
2011-12-16 | 7.54 | 7.59 | 7.51 | 7.59 | 275380 |
2011-12-19 | 7.58 | 7.61 | 7.51 | 7.53 | 310265 |
2011-12-20 | 7.57 | 7.65 | 7.57 | 7.63 | 325873 |
2011-12-21 | 7.59 | 7.69 | 7.55 | 7.68 | 319570 |
2011-12-22 | 7.72 | 7.85 | 7.67 | 7.85 | 356179 |
2011-12-23 | 7.85 | 7.94 | 7.77 | 7.93 | 349969 |
2011-12-27 | 7.92 | 7.93 | 7.84 | 7.92 | 288927 |
2011-12-28 | 7.85 | 7.90 | 7.80 | 7.83 | 308865 |
2011-12-29 | 7.82 | 7.92 | 7.80 | 7.90 | 396084 |
2011-12-30 | 7.95 | 8.05 | 7.88 | 8.01 | 475880 |
2012-01-03 | 8.04 | 8.07 | 7.88 | 7.88 | 410520 |
2012-01-04 | 7.79 | 7.89 | 7.72 | 7.86 | 424707 |
2012-01-05 | 7.88 | 8.05 | 7.86 | 8.05 | 372190 |
2012-01-06 | 8.05 | 8.07 | 8.01 | 8.04 | 219173 |
2012-01-09 | 8.05 | 8.07 | 7.97 | 8.07 | 324244 |
2012-01-10 | 8.13 | 8.13 | 8.06 | 8.07 | 330452 |
2012-01-11 | 8.06 | 8.11 | 7.89 | 7.99 | 753906 |
2012-01-12 | 7.94 | 8.05 | 7.94 | 8.05 | 254009 |
2012-01-13 | 8.04 | 8.05 | 7.98 | 8.03 | 314684 |
2012-01-17 | 8.02 | 8.04 | 7.96 | 7.99 | 441882 |
2012-01-18 | 7.98 | 8.14 | 7.97 | 8.13 | 324449 |
2012-01-19 | 8.15 | 8.20 | 8.15 | 8.20 | 216411 |
2012-01-20 | 8.23 | 8.29 | 8.16 | 8.17 | 335360 |
2012-01-23 | 8.24 | 8.31 | 8.24 | 8.31 | 315643 |
2012-01-24 | 8.26 | 8.33 | 8.26 | 8.31 | 300669 |
2012-01-25 | 8.31 | 8.44 | 8.28 | 8.41 | 382732 |
2012-01-26 | 8.42 | 8.43 | 8.30 | 8.35 | 368762 |
2012-01-27 | 8.32 | 8.52 | 8.32 | 8.52 | 483176 |
2012-01-30 | 8.53 | 8.53 | 8.33 | 8.52 | 407394 |
2012-01-31 | 8.55 | 8.56 | 8.43 | 8.43 | 278993 |
2012-02-01 | 8.51 | 8.55 | 8.48 | 8.51 | 348889 |
2012-02-02 | 8.53 | 8.53 | 8.47 | 8.47 | 309008 |
2012-02-03 | 8.51 | 8.57 | 8.47 | 8.50 | 315360 |
2012-02-06 | 8.51 | 8.55 | 8.40 | 8.54 | 377055 |
2012-02-07 | 8.51 | 8.64 | 8.51 | 8.55 | 304658 |
2012-02-08 | 8.63 | 8.67 | 8.57 | 8.65 | 406237 |
2012-02-09 | 8.67 | 8.75 | 8.62 | 8.73 | 338789 |
2012-02-10 | 8.69 | 8.75 | 8.63 | 8.72 | 284520 |
2012-02-13 | 8.75 | 8.75 | 8.67 | 8.71 | 235916 |
2012-02-14 | 8.69 | 8.73 | 8.68 | 8.70 | 255456 |
2012-02-15 | 8.70 | 8.75 | 8.66 | 8.69 | 303117 |
2012-02-16 | 8.71 | 8.72 | 8.67 | 8.70 | 252478 |
2012-02-17 | 8.74 | 8.75 | 8.66 | 8.72 | 322462 |
2012-02-21 | 8.75 | 8.78 | 8.70 | 8.77 | 234327 |
2012-02-22 | 8.78 | 8.87 | 8.74 | 8.79 | 289369 |
2012-02-23 | 8.84 | 8.86 | 8.78 | 8.82 | 284958 |
2012-02-24 | 8.84 | 8.90 | 8.81 | 8.88 | 312686 |
2012-02-27 | 8.88 | 8.93 | 8.81 | 8.82 | 333312 |
2012-02-28 | 8.80 | 8.89 | 8.78 | 8.83 | 266475 |
2012-02-29 | 8.87 | 8.87 | 8.74 | 8.78 | 316355 |
2012-03-01 | 8.80 | 8.84 | 8.77 | 8.84 | 213794 |
2012-03-02 | 8.85 | 8.90 | 8.85 | 8.88 | 226876 |
2012-03-05 | 8.90 | 8.94 | 8.79 | 8.79 | 318247 |
2012-03-06 | 8.76 | 8.77 | 8.60 | 8.60 | 521136 |
2012-03-07 | 8.67 | 8.77 | 8.63 | 8.70 | 302561 |
2012-03-08 | 8.75 | 8.94 | 8.71 | 8.91 | 278630 |
2012-03-09 | 8.93 | 8.97 | 8.79 | 8.82 | 356900 |
2012-03-12 | 8.82 | 8.85 | 8.77 | 8.80 | 214613 |
2012-03-13 | 8.70 | 8.89 | 8.64 | 8.89 | 560323 |
2012-03-14 | 8.84 | 8.91 | 8.79 | 8.85 | 249525 |
2012-03-15 | 8.85 | 8.86 | 8.63 | 8.67 | 424694 |
2012-03-16 | 8.75 | 8.82 | 8.65 | 8.75 | 410888 |
2012-03-19 | 8.76 | 8.83 | 8.70 | 8.74 | 214412 |
2012-03-20 | 8.72 | 8.80 | 8.72 | 8.74 | 270140 |
2012-03-21 | 8.78 | 8.80 | 8.72 | 8.76 | 161891 |
2012-03-22 | 8.76 | 8.80 | 8.74 | 8.79 | 258758 |
2012-03-23 | 8.80 | 8.90 | 8.79 | 8.88 | 324950 |
2012-03-26 | 8.88 | 8.93 | 8.80 | 8.86 | 386894 |
2012-03-27 | 8.87 | 8.91 | 8.81 | 8.90 | 249818 |
2012-03-28 | 8.93 | 8.95 | 8.88 | 8.90 | 402060 |
2012-03-29 | 8.90 | 8.92 | 8.82 | 8.92 | 253423 |
2012-03-30 | 8.95 | 8.95 | 8.81 | 8.88 | 556852 |
2012-04-02 | 8.93 | 8.97 | 8.87 | 8.97 | 658168 |
2012-04-03 | 8.95 | 8.96 | 8.87 | 8.91 | 249058 |
2012-04-04 | 8.88 | 8.93 | 8.82 | 8.88 | 292926 |
2012-04-05 | 8.91 | 8.91 | 8.82 | 8.83 | 227310 |
2012-04-09 | 8.75 | 8.82 | 8.75 | 8.82 | 281401 |
2012-04-10 | 8.91 | 8.93 | 8.82 | 8.85 | 223927 |
2012-04-11 | 8.80 | 8.89 | 8.80 | 8.83 | 304017 |
2012-04-12 | 8.91 | 8.92 | 8.84 | 8.84 | 293241 |
2012-04-13 | 8.84 | 8.85 | 8.80 | 8.84 | 204746 |
2012-04-16 | 8.90 | 8.90 | 8.79 | 8.82 | 169880 |
2012-04-17 | 8.86 | 8.89 | 8.81 | 8.87 | 368133 |
2012-04-18 | 8.87 | 8.87 | 8.79 | 8.84 | 276152 |
2012-04-19 | 8.85 | 8.89 | 8.83 | 8.88 | 317620 |
2012-04-20 | 8.86 | 8.88 | 8.83 | 8.88 | 189357 |
2012-04-23 | 8.86 | 8.94 | 8.84 | 8.93 | 373001 |
2012-04-24 | 8.93 | 8.97 | 8.92 | 8.97 | 241861 |
2012-04-25 | 8.97 | 9.07 | 8.95 | 9.07 | 451693 |
2012-04-26 | 9.06 | 9.07 | 9.01 | 9.03 | 332643 |
2012-04-27 | 9.03 | 9.03 | 8.98 | 9.00 | 191157 |
2012-04-30 | 9.03 | 9.05 | 9.01 | 9.05 | 255189 |
2012-05-01 | 9.09 | 9.09 | 8.98 | 9.00 | 440816 |
2012-05-02 | 9.00 | 9.00 | 8.97 | 9.00 | 293187 |
2012-05-03 | 8.88 | 9.05 | 8.88 | 9.05 | 311460 |
2012-05-04 | 9.05 | 9.08 | 8.99 | 9.07 | 243391 |
2012-05-07 | 9.06 | 9.09 | 9.02 | 9.04 | 336076 |
2012-05-08 | 9.01 | 9.13 | 9.01 | 9.13 | 263606 |
2012-05-09 | 9.08 | 9.12 | 9.06 | 9.08 | 276731 |
2012-05-10 | 9.12 | 9.12 | 9.05 | 9.06 | 204191 |
2012-05-11 | 9.03 | 9.10 | 9.02 | 9.05 | 197243 |
2012-05-14 | 9.01 | 9.03 | 8.94 | 9.00 | 228799 |
2012-05-15 | 8.96 | 9.04 | 8.95 | 8.99 | 294465 |
2012-05-16 | 9.00 | 9.00 | 8.95 | 9.00 | 253843 |
2012-05-17 | 9.00 | 9.00 | 8.66 | 8.75 | 464990 |
2012-05-18 | 8.73 | 8.77 | 8.63 | 8.70 | 227328 |
2012-05-21 | 8.69 | 8.76 | 8.64 | 8.74 | 211365 |
2012-05-22 | 8.79 | 8.81 | 8.65 | 8.70 | 292440 |
2012-05-23 | 8.75 | 8.80 | 8.66 | 8.80 | 352268 |
2012-05-24 | 8.86 | 8.92 | 8.79 | 8.91 | 222024 |
2012-05-25 | 8.95 | 8.99 | 8.85 | 8.96 | 235258 |
2012-05-29 | 8.98 | 8.98 | 8.89 | 8.92 | 246346 |
2012-05-30 | 8.89 | 8.93 | 8.83 | 8.86 | 305345 |
2012-05-31 | 8.88 | 8.89 | 8.74 | 8.82 | 281181 |
2012-06-01 | 8.81 | 8.83 | 8.71 | 8.83 | 308218 |
2012-06-04 | 8.81 | 8.92 | 8.79 | 8.82 | 314137 |
2012-06-05 | 8.78 | 8.90 | 8.77 | 8.90 | 277698 |
2012-06-06 | 8.90 | 8.99 | 8.85 | 8.99 | 267998 |
2012-06-07 | 9.01 | 9.01 | 8.93 | 8.94 | 182632 |
2012-06-08 | 8.95 | 8.96 | 8.89 | 8.95 | 155656 |
2012-06-11 | 9.03 | 9.03 | 8.89 | 8.93 | 293890 |
2012-06-12 | 8.95 | 9.00 | 8.89 | 9.00 | 246050 |
2012-06-13 | 8.94 | 8.97 | 8.86 | 8.91 | 283140 |
2012-06-14 | 8.98 | 8.98 | 8.91 | 8.93 | 238433 |
2012-06-15 | 9.00 | 9.00 | 8.87 | 8.90 | 233285 |
2012-06-18 | 8.92 | 8.97 | 8.86 | 8.91 | 309773 |
2012-06-19 | 8.94 | 9.00 | 8.93 | 8.99 | 273468 |
2012-06-20 | 8.96 | 9.05 | 8.96 | 9.02 | 243406 |
2012-06-21 | 9.04 | 9.08 | 9.00 | 9.03 | 256239 |
2012-06-22 | 9.05 | 9.10 | 9.04 | 9.10 | 193522 |
2012-06-25 | 9.08 | 9.09 | 8.99 | 9.07 | 283420 |
2012-06-26 | 9.06 | 9.08 | 9.03 | 9.03 | 311434 |
2012-06-27 | 9.07 | 9.11 | 9.06 | 9.10 | 294591 |
2012-06-28 | 9.06 | 9.13 | 9.06 | 9.12 | 289783 |
2012-06-29 | 9.14 | 9.18 | 9.03 | 9.03 | 449507 |
2012-07-02 | 9.08 | 9.12 | 9.06 | 9.12 | 258019 |
2012-07-03 | 9.16 | 9.20 | 9.14 | 9.19 | 138757 |
2012-07-05 | 9.25 | 9.26 | 9.17 | 9.26 | 396821 |
2012-07-06 | 9.18 | 9.34 | 9.18 | 9.28 | 334734 |
2012-07-09 | 9.26 | 9.40 | 9.26 | 9.33 | 278211 |
2012-07-10 | 9.33 | 9.42 | 9.33 | 9.36 | 274610 |
2012-07-11 | 9.32 | 9.42 | 9.32 | 9.34 | 309162 |
2012-07-12 | 9.34 | 9.39 | 9.21 | 9.32 | 330503 |
2012-07-13 | 9.36 | 9.41 | 9.32 | 9.40 | 238383 |
2012-07-16 | 9.45 | 9.47 | 9.35 | 9.40 | 291835 |
2012-07-17 | 9.43 | 9.48 | 9.35 | 9.47 | 321980 |
2012-07-18 | 9.45 | 9.48 | 9.41 | 9.48 | 367711 |
2012-07-19 | 9.48 | 9.54 | 9.43 | 9.52 | 360035 |
2012-07-20 | 9.51 | 9.55 | 9.45 | 9.49 | 381531 |
2012-07-23 | 9.43 | 9.51 | 9.42 | 9.50 | 305386 |
2012-07-24 | 9.54 | 9.55 | 9.46 | 9.49 | 299926 |
2012-07-25 | 9.54 | 9.58 | 9.48 | 9.53 | 438983 |
2012-07-26 | 9.67 | 9.67 | 9.54 | 9.63 | 374123 |
2012-07-27 | 9.70 | 9.70 | 9.60 | 9.63 | 336942 |
2012-07-30 | 9.68 | 9.69 | 9.41 | 9.43 | 899949 |
2012-07-31 | 9.45 | 9.47 | 9.37 | 9.39 | 487889 |
2012-08-01 | 9.47 | 9.50 | 9.38 | 9.48 | 367150 |
2012-08-02 | 9.46 | 9.55 | 9.43 | 9.53 | 373135 |
2012-08-03 | 9.54 | 9.59 | 9.53 | 9.55 | 321388 |
2012-08-06 | 9.59 | 9.60 | 9.53 | 9.54 | 415655 |
2012-08-07 | 9.59 | 9.60 | 9.54 | 9.57 | 354951 |
2012-08-08 | 9.57 | 9.60 | 9.55 | 9.60 | 306851 |
2012-08-09 | 9.60 | 9.65 | 9.60 | 9.63 | 291952 |
2012-08-10 | 9.64 | 9.64 | 9.55 | 9.61 | 391456 |
2012-08-13 | 9.60 | 9.60 | 9.49 | 9.50 | 284885 |
2012-08-14 | 9.55 | 9.61 | 9.51 | 9.59 | 458355 |
2012-08-15 | 9.60 | 9.62 | 9.57 | 9.62 | 302936 |
2012-08-16 | 9.57 | 9.62 | 9.57 | 9.62 | 322386 |
2012-08-17 | 9.61 | 9.64 | 9.56 | 9.61 | 258938 |
2012-08-20 | 9.61 | 9.67 | 9.60 | 9.66 | 256764 |
2012-08-21 | 9.66 | 9.70 | 9.51 | 9.56 | 316419 |
2012-08-22 | 9.57 | 9.61 | 9.51 | 9.61 | 333440 |
2012-08-23 | 9.57 | 9.64 | 9.35 | 9.60 | 307115 |
2012-08-24 | 9.63 | 9.63 | 9.49 | 9.51 | 598457 |
2012-08-27 | 9.57 | 9.59 | 9.52 | 9.59 | 248714 |
2012-08-28 | 9.60 | 9.62 | 9.55 | 9.60 | 324451 |
2012-08-29 | 9.62 | 9.65 | 9.60 | 9.65 | 271741 |
2012-08-30 | 9.64 | 9.65 | 9.58 | 9.60 | 208990 |
2012-08-31 | 9.64 | 9.67 | 9.61 | 9.67 | 227633 |
2012-09-04 | 9.79 | 9.79 | 9.65 | 9.71 | 411808 |
2012-09-05 | 9.70 | 9.79 | 9.67 | 9.67 | 770668 |
2012-09-06 | 9.74 | 9.80 | 9.73 | 9.80 | 504837 |
2012-09-07 | 9.80 | 9.87 | 9.78 | 9.86 | 464196 |
2012-09-10 | 9.89 | 9.89 | 9.80 | 9.83 | 279587 |
2012-09-11 | 9.83 | 9.85 | 9.79 | 9.83 | 305564 |
2012-09-12 | 9.87 | 9.87 | 9.80 | 9.86 | 300394 |
2012-09-13 | 9.83 | 9.87 | 9.80 | 9.87 | 305326 |
2012-09-14 | 9.88 | 9.90 | 9.77 | 9.82 | 500575 |
2012-09-17 | 9.86 | 9.86 | 9.71 | 9.74 | 340841 |
2012-09-18 | 9.79 | 9.84 | 9.73 | 9.84 | 215877 |
2012-09-19 | 9.84 | 9.89 | 9.80 | 9.86 | 307617 |
2012-09-20 | 9.87 | 9.89 | 9.78 | 9.83 | 259600 |
2012-09-21 | 9.84 | 9.88 | 9.81 | 9.86 | 253578 |
2012-09-24 | 9.86 | 9.86 | 9.76 | 9.76 | 409064 |
2012-09-25 | 9.83 | 9.86 | 9.77 | 9.85 | 274375 |
2012-09-26 | 9.86 | 9.87 | 9.78 | 9.87 | 345606 |
2012-09-27 | 9.85 | 9.88 | 9.84 | 9.84 | 277742 |
2012-09-28 | 9.86 | 9.86 | 9.83 | 9.86 | 268917 |
2012-10-01 | 9.90 | 9.90 | 9.86 | 9.90 | 308783 |
2012-10-02 | 9.89 | 9.90 | 9.87 | 9.90 | 345532 |
2012-10-03 | 9.90 | 9.90 | 9.86 | 9.90 | 170741 |
2012-10-04 | 9.92 | 9.95 | 9.86 | 9.95 | 221271 |
2012-10-05 | 9.96 | 9.98 | 9.91 | 9.94 | 230262 |
2012-10-08 | 9.96 | 10.02 | 9.94 | 10.00 | 237198 |
2012-10-09 | 9.99 | 10.06 | 9.92 | 9.97 | 298291 |
2012-10-10 | 9.99 | 10.01 | 9.84 | 9.96 | 289904 |
2012-10-11 | 9.91 | 9.94 | 9.84 | 9.92 | 276757 |
2012-10-12 | 9.90 | 9.94 | 9.86 | 9.90 | 278310 |
2012-10-15 | 9.93 | 9.93 | 9.82 | 9.85 | 284877 |
2012-10-16 | 9.90 | 9.91 | 9.84 | 9.87 | 266499 |
2012-10-17 | 9.90 | 9.91 | 9.82 | 9.85 | 242995 |
2012-10-18 | 9.88 | 9.89 | 9.82 | 9.87 | 214799 |
2012-10-19 | 9.87 | 9.87 | 9.74 | 9.77 | 260059 |
2012-10-22 | 9.65 | 9.80 | 9.65 | 9.67 | 359846 |
2012-10-23 | 9.68 | 9.76 | 9.66 | 9.76 | 326753 |
2012-10-24 | 9.76 | 9.92 | 9.76 | 9.92 | 210812 |
2012-10-25 | 9.91 | 9.95 | 9.87 | 9.93 | 186101 |
2012-10-26 | 9.93 | 9.93 | 9.80 | 9.88 | 232576 |
2012-10-31 | 9.83 | 9.86 | 9.80 | 9.82 | 246704 |
2012-11-01 | 9.88 | 9.98 | 9.87 | 9.98 | 354557 |
2012-11-02 | 10.00 | 10.00 | 9.90 | 9.90 | 192261 |
2012-11-05 | 9.94 | 9.97 | 9.90 | 9.95 | 177484 |
2012-11-06 | 9.96 | 9.99 | 9.90 | 9.93 | 221973 |
2012-11-07 | 9.92 | 9.92 | 9.77 | 9.80 | 320902 |
2012-11-08 | 9.85 | 9.89 | 9.82 | 9.89 | 251882 |
2012-11-09 | 9.88 | 9.95 | 9.87 | 9.95 | 215078 |
2012-11-12 | 9.95 | 9.95 | 9.76 | 9.77 | 382989 |
2012-11-13 | 9.73 | 9.75 | 9.60 | 9.63 | 238613 |
2012-11-14 | 9.61 | 9.65 | 9.26 | 9.26 | 806054 |
2012-11-15 | 9.26 | 9.29 | 8.89 | 9.13 | 1152287 |
2012-11-16 | 9.15 | 9.42 | 9.15 | 9.40 | 435180 |
2012-11-19 | 9.58 | 9.70 | 9.48 | 9.60 | 411579 |
2012-11-20 | 9.67 | 9.71 | 9.60 | 9.70 | 326206 |
2012-11-21 | 9.82 | 9.82 | 9.71 | 9.75 | 231031 |
2012-11-23 | 9.81 | 9.89 | 9.75 | 9.87 | 132051 |
2012-11-26 | 9.86 | 9.89 | 9.81 | 9.84 | 302788 |
2012-11-27 | 9.85 | 9.90 | 9.75 | 9.80 | 334338 |
2012-11-28 | 9.83 | 9.83 | 9.75 | 9.82 | 242581 |
2012-11-29 | 9.86 | 9.86 | 9.75 | 9.78 | 229145 |
2012-11-30 | 9.80 | 9.81 | 9.73 | 9.79 | 244170 |
2012-12-03 | 9.91 | 9.91 | 9.70 | 9.73 | 252942 |
2012-12-04 | 9.74 | 9.79 | 9.72 | 9.72 | 224504 |
2012-12-05 | 9.79 | 9.86 | 9.73 | 9.85 | 261436 |
2012-12-06 | 9.83 | 9.91 | 9.81 | 9.91 | 406326 |
2012-12-07 | 9.92 | 9.93 | 9.89 | 9.92 | 316479 |
2012-12-10 | 9.92 | 9.93 | 9.74 | 9.80 | 287788 |
2012-12-11 | 9.89 | 9.92 | 9.85 | 9.90 | 276000 |
2012-12-12 | 9.84 | 9.86 | 9.82 | 9.82 | 163644 |
2012-12-13 | 9.81 | 9.85 | 9.72 | 9.77 | 215234 |
2012-12-14 | 9.77 | 9.82 | 9.71 | 9.73 | 200031 |
2012-12-17 | 9.74 | 9.75 | 9.61 | 9.66 | 265718 |
2012-12-18 | 9.65 | 9.75 | 9.63 | 9.68 | 335090 |
2012-12-19 | 9.70 | 9.74 | 9.64 | 9.74 | 299747 |
2012-12-20 | 9.71 | 9.75 | 9.65 | 9.75 | 248902 |
2012-12-21 | 9.65 | 9.80 | 9.65 | 9.78 | 397058 |
2012-12-24 | 9.79 | 9.87 | 9.75 | 9.87 | 98368 |
2012-12-26 | 9.89 | 9.89 | 9.78 | 9.85 | 213276 |
2012-12-27 | 9.86 | 9.87 | 9.70 | 9.74 | 243309 |
2012-12-28 | 9.76 | 9.78 | 9.61 | 9.71 | 249928 |
2012-12-31 | 9.79 | 9.79 | 9.66 | 9.71 | 279242 |
2013-01-02 | 9.79 | 9.95 | 9.77 | 9.93 | 384657 |
2013-01-03 | 9.92 | 9.98 | 9.82 | 9.95 | 309459 |
2013-01-04 | 9.94 | 10.07 | 9.92 | 10.07 | 350619 |
2013-01-07 | 10.01 | 10.09 | 9.98 | 10.04 | 342349 |
2013-01-08 | 10.06 | 10.07 | 10.00 | 10.06 | 198909 |
2013-01-09 | 10.08 | 10.10 | 9.97 | 9.98 | 409125 |
2013-01-10 | 10.00 | 10.03 | 9.98 | 10.00 | 383700 |
2013-01-11 | 9.92 | 10.00 | 9.92 | 9.98 | 248214 |
2013-01-14 | 10.02 | 10.03 | 9.92 | 9.95 | 319818 |
2013-01-15 | 9.96 | 9.96 | 9.88 | 9.90 | 300753 |
2013-01-16 | 9.90 | 9.96 | 9.88 | 9.94 | 351146 |
2013-01-17 | 9.98 | 10.00 | 9.95 | 10.00 | 310244 |
2013-01-18 | 10.02 | 10.09 | 10.00 | 10.02 | 315712 |
2013-01-22 | 10.00 | 10.04 | 9.99 | 10.00 | 305011 |
2013-01-23 | 10.02 | 10.10 | 10.01 | 10.10 | 312687 |
2013-01-24 | 10.10 | 10.10 | 9.99 | 10.03 | 485320 |
2013-01-25 | 10.06 | 10.06 | 9.92 | 9.95 | 521241 |
2013-01-28 | 9.95 | 9.97 | 9.86 | 9.89 | 457647 |
2013-01-29 | 9.92 | 9.97 | 9.90 | 9.97 | 286047 |
2013-01-30 | 9.97 | 9.97 | 9.90 | 9.93 | 338481 |
2013-01-31 | 9.95 | 9.95 | 9.87 | 9.93 | 283780 |
2013-02-01 | 10.05 | 10.05 | 9.89 | 9.90 | 468820 |
2013-02-04 | 10.05 | 10.05 | 9.89 | 9.91 | 248956 |
2013-02-05 | 9.96 | 10.06 | 9.95 | 10.06 | 396264 |
2013-02-06 | 10.04 | 10.07 | 10.01 | 10.04 | 278171 |
2013-02-07 | 10.02 | 10.07 | 10.00 | 10.01 | 184217 |
2013-02-08 | 10.11 | 10.11 | 10.01 | 10.07 | 215191 |
2013-02-11 | 10.07 | 10.11 | 10.03 | 10.05 | 191031 |
2013-02-12 | 10.03 | 10.11 | 10.03 | 10.10 | 224013 |
2013-02-13 | 9.99 | 10.09 | 9.99 | 10.07 | 268083 |
2013-02-14 | 10.07 | 10.09 | 10.02 | 10.03 | 269131 |
2013-02-15 | 10.08 | 10.09 | 10.03 | 10.09 | 227544 |
2013-02-19 | 10.08 | 10.12 | 10.06 | 10.10 | 280503 |
2013-02-20 | 10.09 | 10.15 | 10.09 | 10.15 | 328641 |
2013-02-21 | 10.15 | 10.17 | 10.05 | 10.09 | 442152 |
2013-02-22 | 10.09 | 10.11 | 10.07 | 10.11 | 192550 |
2013-02-25 | 10.13 | 10.15 | 10.08 | 10.14 | 279516 |
2013-02-26 | 10.12 | 10.20 | 10.12 | 10.20 | 311298 |
2013-02-27 | 10.22 | 10.24 | 10.18 | 10.24 | 289660 |
2013-02-28 | 10.23 | 10.25 | 10.20 | 10.25 | 270048 |
2013-03-01 | 10.33 | 10.33 | 10.18 | 10.19 | 227779 |
2013-03-04 | 10.21 | 10.25 | 10.10 | 10.10 | 352723 |
2013-03-05 | 10.10 | 10.19 | 10.10 | 10.12 | 265699 |
2013-03-06 | 10.17 | 10.18 | 10.10 | 10.10 | 248199 |
2013-03-07 | 10.14 | 10.19 | 10.12 | 10.17 | 219320 |
2013-03-08 | 10.19 | 10.22 | 10.17 | 10.22 | 196576 |
2013-03-11 | 10.24 | 10.32 | 10.18 | 10.30 | 298685 |
2013-03-12 | 10.30 | 10.30 | 10.25 | 10.25 | 203273 |
2013-03-13 | 10.23 | 10.25 | 10.20 | 10.24 | 181613 |
2013-03-14 | 10.24 | 10.28 | 10.21 | 10.23 | 272603 |
2013-03-15 | 10.22 | 10.24 | 10.08 | 10.14 | 261864 |
2013-03-18 | 10.10 | 10.17 | 10.09 | 10.15 | 242238 |
2013-03-19 | 10.19 | 10.19 | 10.02 | 10.09 | 418170 |
2013-03-20 | 10.13 | 10.15 | 10.10 | 10.14 | 241448 |
2013-03-21 | 10.14 | 10.18 | 10.11 | 10.14 | 244227 |
2013-03-22 | 10.16 | 10.19 | 10.15 | 10.16 | 197097 |
2013-03-25 | 10.19 | 10.20 | 10.10 | 10.20 | 249426 |
2013-03-26 | 10.20 | 10.24 | 10.18 | 10.23 | 294058 |
2013-03-27 | 10.21 | 10.24 | 10.20 | 10.24 | 235304 |
2013-03-28 | 10.24 | 10.29 | 10.23 | 10.27 | 390684 |
2013-04-01 | 10.33 | 10.33 | 10.23 | 10.24 | 217210 |
2013-04-02 | 10.24 | 10.29 | 10.21 | 10.26 | 182088 |
2013-04-03 | 10.26 | 10.26 | 10.20 | 10.25 | 174553 |
2013-04-04 | 10.25 | 10.26 | 10.19 | 10.21 | 202025 |
2013-04-05 | 10.27 | 10.28 | 10.20 | 10.22 | 213511 |
2013-04-08 | 10.25 | 10.25 | 10.19 | 10.22 | 228490 |
2013-04-09 | 10.25 | 10.28 | 10.25 | 10.28 | 198464 |
2013-04-10 | 10.26 | 10.37 | 10.26 | 10.30 | 275455 |
2013-04-11 | 10.28 | 10.34 | 10.26 | 10.28 | 185811 |
2013-04-12 | 10.30 | 10.34 | 10.25 | 10.34 | 206134 |
2013-04-15 | 10.33 | 10.33 | 10.25 | 10.30 | 185417 |
2013-04-16 | 10.31 | 10.33 | 10.26 | 10.33 | 222350 |
2013-04-17 | 10.31 | 10.31 | 10.27 | 10.31 | 182690 |
2013-04-18 | 10.30 | 10.32 | 10.26 | 10.32 | 153955 |
2013-04-19 | 10.30 | 10.32 | 10.29 | 10.29 | 169123 |
2013-04-22 | 10.31 | 10.32 | 10.26 | 10.30 | 168488 |
2013-04-23 | 10.31 | 10.34 | 10.28 | 10.32 | 235351 |
2013-04-24 | 10.32 | 10.40 | 10.31 | 10.37 | 235292 |
2013-04-25 | 10.39 | 10.43 | 10.38 | 10.42 | 195195 |
2013-04-26 | 10.42 | 10.47 | 10.42 | 10.44 | 165634 |
2013-04-29 | 10.46 | 10.49 | 10.44 | 10.46 | 197205 |
2013-04-30 | 10.47 | 10.51 | 10.45 | 10.51 | 239704 |
2013-05-01 | 10.56 | 10.56 | 10.43 | 10.46 | 294248 |
2013-05-02 | 10.45 | 10.50 | 10.44 | 10.47 | 267623 |
2013-05-03 | 10.53 | 10.54 | 10.47 | 10.48 | 204482 |
2013-05-06 | 10.50 | 10.50 | 10.46 | 10.49 | 220233 |
2013-05-07 | 10.49 | 10.60 | 10.48 | 10.57 | 272406 |
2013-05-08 | 10.58 | 10.68 | 10.58 | 10.67 | 218116 |
2013-05-09 | 10.66 | 10.69 | 10.60 | 10.66 | 188354 |
2013-05-10 | 10.66 | 10.70 | 10.65 | 10.69 | 158226 |
2013-05-13 | 10.64 | 10.67 | 10.58 | 10.61 | 246297 |
2013-05-14 | 10.61 | 10.61 | 10.51 | 10.52 | 309088 |
2013-05-15 | 10.55 | 10.59 | 10.50 | 10.57 | 264870 |
2013-05-16 | 10.58 | 10.58 | 10.54 | 10.58 | 197054 |
2013-05-17 | 10.63 | 10.63 | 10.54 | 10.58 | 243275 |
2013-05-20 | 10.57 | 10.58 | 10.52 | 10.52 | 244020 |
2013-05-21 | 10.54 | 10.55 | 10.52 | 10.55 | 242418 |
2013-05-22 | 10.56 | 10.56 | 10.52 | 10.54 | 272716 |
2013-05-23 | 10.49 | 10.52 | 10.38 | 10.52 | 454613 |
2013-05-24 | 10.48 | 10.49 | 10.41 | 10.46 | 273779 |
2013-05-28 | 10.46 | 10.48 | 10.35 | 10.38 | 359055 |
2013-05-29 | 10.37 | 10.46 | 10.08 | 10.20 | 561114 |
2013-05-30 | 10.15 | 10.22 | 10.12 | 10.12 | 309396 |
2013-05-31 | 10.15 | 10.21 | 9.87 | 9.96 | 505559 |
2013-06-03 | 10.02 | 10.02 | 9.71 | 9.74 | 703575 |
2013-06-04 | 9.73 | 9.75 | 9.65 | 9.71 | 684480 |
2013-06-05 | 9.76 | 9.79 | 9.67 | 9.75 | 405720 |
2013-06-06 | 9.71 | 9.97 | 9.71 | 9.94 | 360761 |
2013-06-07 | 9.98 | 9.99 | 9.87 | 9.89 | 250444 |
2013-06-10 | 9.91 | 9.92 | 9.70 | 9.76 | 461491 |
2013-06-11 | 9.68 | 9.70 | 9.51 | 9.62 | 477799 |
2013-06-12 | 9.65 | 9.65 | 9.30 | 9.33 | 700975 |
2013-06-13 | 9.27 | 9.45 | 8.81 | 9.43 | 1081411 |
2013-06-14 | 9.44 | 9.49 | 9.41 | 9.47 | 502662 |
2013-06-17 | 9.50 | 9.54 | 9.46 | 9.52 | 475919 |
2013-06-18 | 9.50 | 9.58 | 9.50 | 9.55 | 277093 |
2013-06-19 | 9.56 | 9.57 | 9.45 | 9.53 | 486961 |
2013-06-20 | 9.43 | 9.43 | 9.17 | 9.24 | 661332 |
2013-06-21 | 9.32 | 9.32 | 9.19 | 9.22 | 306162 |
2013-06-24 | 9.16 | 9.16 | 8.93 | 9.01 | 419200 |
2013-06-25 | 9.04 | 9.25 | 8.99 | 9.21 | 360259 |
2013-06-26 | 9.28 | 9.38 | 9.24 | 9.36 | 422468 |
2013-06-27 | 9.43 | 9.57 | 9.40 | 9.55 | 411952 |
2013-06-28 | 9.54 | 9.58 | 9.47 | 9.55 | 268658 |
2013-07-01 | 9.61 | 9.73 | 9.53 | 9.54 | 439468 |
2013-07-02 | 9.49 | 9.56 | 9.37 | 9.37 | 288599 |
2013-07-03 | 9.18 | 9.34 | 9.18 | 9.29 | 402909 |
2013-07-05 | 9.23 | 9.24 | 9.11 | 9.15 | 385002 |
2013-07-08 | 9.17 | 9.22 | 9.09 | 9.15 | 582694 |
2013-07-09 | 9.18 | 9.27 | 9.11 | 9.27 | 492574 |
2013-07-10 | 9.26 | 9.42 | 9.25 | 9.42 | 467221 |
2013-07-11 | 9.48 | 9.56 | 9.38 | 9.52 | 456169 |
2013-07-12 | 9.48 | 9.53 | 9.36 | 9.36 | 187706 |
2013-07-15 | 9.40 | 9.43 | 9.38 | 9.42 | 225110 |
2013-07-16 | 9.33 | 9.40 | 9.25 | 9.29 | 414803 |
2013-07-17 | 9.32 | 9.39 | 9.29 | 9.32 | 222545 |
2013-07-18 | 9.39 | 9.44 | 9.32 | 9.41 | 349382 |
2013-07-19 | 9.37 | 9.43 | 9.31 | 9.34 | 219189 |
2013-07-22 | 9.35 | 9.35 | 9.27 | 9.28 | 230628 |
2013-07-23 | 9.32 | 9.40 | 9.31 | 9.39 | 322241 |
2013-07-24 | 9.39 | 9.40 | 9.34 | 9.39 | 237737 |
2013-07-25 | 9.38 | 9.38 | 9.30 | 9.31 | 307220 |
2013-07-26 | 9.32 | 9.34 | 9.29 | 9.33 | 221273 |
2013-07-29 | 9.34 | 9.37 | 9.30 | 9.32 | 252473 |
2013-07-30 | 9.32 | 9.35 | 9.30 | 9.33 | 195973 |
2013-07-31 | 9.30 | 9.37 | 9.29 | 9.35 | 280962 |
2013-08-01 | 9.39 | 9.43 | 9.33 | 9.34 | 313638 |
2013-08-02 | 9.31 | 9.38 | 9.31 | 9.33 | 243077 |
2013-08-05 | 9.31 | 9.33 | 9.15 | 9.15 | 380413 |
2013-08-06 | 9.13 | 9.16 | 9.13 | 9.16 | 276889 |
2013-08-07 | 9.18 | 9.18 | 9.14 | 9.15 | 210720 |
2013-08-08 | 9.20 | 9.22 | 9.16 | 9.22 | 232847 |
2013-08-09 | 9.25 | 9.26 | 9.21 | 9.23 | 132677 |
2013-08-12 | 9.20 | 9.26 | 9.18 | 9.26 | 162058 |
2013-08-13 | 9.19 | 9.20 | 9.12 | 9.13 | 201005 |
2013-08-14 | 9.10 | 9.15 | 8.96 | 8.96 | 269932 |
2013-08-15 | 8.88 | 8.91 | 8.81 | 8.83 | 352195 |
2013-08-16 | 8.82 | 8.88 | 8.82 | 8.86 | 278987 |
2013-08-19 | 8.84 | 8.84 | 8.63 | 8.65 | 600344 |
2013-08-20 | 8.66 | 8.70 | 8.58 | 8.63 | 481600 |
2013-08-21 | 8.63 | 8.66 | 8.59 | 8.61 | 280769 |
2013-08-22 | 8.62 | 8.70 | 8.61 | 8.66 | 202266 |
2013-08-23 | 8.66 | 8.82 | 8.65 | 8.81 | 305427 |
2013-08-26 | 8.79 | 8.85 | 8.74 | 8.74 | 225874 |
2013-08-27 | 8.67 | 8.73 | 8.62 | 8.69 | 305765 |
2013-08-28 | 8.67 | 8.78 | 8.67 | 8.73 | 333578 |
2013-08-29 | 8.70 | 8.81 | 8.69 | 8.80 | 317301 |
2013-08-30 | 8.79 | 8.85 | 8.78 | 8.85 | 164569 |
2013-09-03 | 8.87 | 8.88 | 8.79 | 8.83 | 282300 |
2013-09-04 | 8.89 | 8.89 | 8.72 | 8.72 | 799383 |
2013-09-05 | 8.70 | 8.77 | 8.69 | 8.72 | 367866 |
2013-09-06 | 8.72 | 8.75 | 8.68 | 8.71 | 271632 |
2013-09-09 | 8.73 | 8.76 | 8.72 | 8.73 | 243823 |
2013-09-10 | 8.75 | 8.75 | 8.71 | 8.72 | 320507 |
2013-09-11 | 8.64 | 8.69 | 8.63 | 8.67 | 249230 |
2013-09-12 | 8.67 | 8.68 | 8.59 | 8.59 | 329545 |
2013-09-13 | 8.57 | 8.62 | 8.57 | 8.58 | 254768 |
2013-09-16 | 8.61 | 8.68 | 8.61 | 8.61 | 199506 |
2013-09-17 | 8.60 | 8.62 | 8.55 | 8.58 | 372120 |
2013-09-18 | 8.56 | 8.80 | 8.56 | 8.79 | 431640 |
2013-09-19 | 8.76 | 8.76 | 8.68 | 8.69 | 329886 |
2013-09-20 | 8.66 | 8.70 | 8.64 | 8.66 | 287421 |
2013-09-23 | 8.67 | 8.72 | 8.65 | 8.65 | 241975 |
2013-09-24 | 8.62 | 8.70 | 8.62 | 8.69 | 247435 |
2013-09-25 | 8.66 | 8.69 | 8.65 | 8.67 | 345138 |
2013-09-26 | 8.65 | 8.70 | 8.65 | 8.70 | 261825 |
2013-09-27 | 8.66 | 8.76 | 8.66 | 8.68 | 369190 |
2013-09-30 | 8.66 | 8.69 | 8.62 | 8.68 | 343425 |
2013-10-01 | 8.65 | 8.74 | 8.65 | 8.74 | 238990 |
2013-10-02 | 8.69 | 8.75 | 8.57 | 8.75 | 565869 |
2013-10-03 | 8.74 | 8.75 | 8.71 | 8.74 | 285757 |
2013-10-04 | 8.70 | 8.73 | 8.70 | 8.71 | 178875 |
2013-10-07 | 8.68 | 8.72 | 8.65 | 8.67 | 169216 |
2013-10-08 | 8.67 | 8.68 | 8.63 | 8.66 | 272834 |
2013-10-09 | 8.68 | 8.68 | 8.63 | 8.67 | 275733 |
2013-10-10 | 8.61 | 8.65 | 8.61 | 8.63 | 167335 |
2013-10-11 | 8.61 | 8.66 | 8.59 | 8.60 | 204226 |
2013-10-14 | 8.60 | 8.62 | 8.58 | 8.59 | 179968 |
2013-10-15 | 8.58 | 8.61 | 8.53 | 8.54 | 251655 |
2013-10-16 | 8.56 | 8.64 | 8.56 | 8.60 | 245616 |
2013-10-17 | 8.58 | 8.74 | 8.58 | 8.73 | 321999 |
2013-10-18 | 8.72 | 8.79 | 8.71 | 8.77 | 374440 |
2013-10-21 | 8.79 | 8.81 | 8.74 | 8.75 | 159542 |
2013-10-22 | 8.76 | 8.86 | 8.76 | 8.84 | 319614 |
2013-10-23 | 8.84 | 9.00 | 8.81 | 8.99 | 466003 |
2013-10-24 | 9.00 | 9.00 | 8.92 | 8.95 | 204833 |
2013-10-25 | 8.97 | 9.00 | 8.91 | 8.93 | 189169 |
2013-10-28 | 8.95 | 8.99 | 8.92 | 8.96 | 177463 |
2013-10-29 | 8.99 | 8.99 | 8.95 | 8.96 | 183769 |
2013-10-30 | 8.96 | 9.01 | 8.96 | 8.99 | 241202 |
2013-10-31 | 8.96 | 9.02 | 8.96 | 9.01 | 269383 |
2013-11-01 | 9.02 | 9.04 | 8.95 | 8.98 | 231759 |
2013-11-04 | 9.00 | 9.02 | 8.99 | 8.99 | 177039 |
2013-11-05 | 8.99 | 9.00 | 8.97 | 8.98 | 180855 |
2013-11-06 | 8.99 | 9.01 | 8.79 | 8.81 | 710538 |
2013-11-07 | 8.83 | 8.87 | 8.78 | 8.80 | 195952 |
2013-11-08 | 8.79 | 8.79 | 8.71 | 8.75 | 303263 |
2013-11-11 | 8.75 | 8.78 | 8.72 | 8.74 | 160999 |
2013-11-12 | 8.74 | 8.76 | 8.73 | 8.75 | 154346 |
2013-11-13 | 8.72 | 8.72 | 8.65 | 8.65 | 231758 |
2013-11-14 | 8.71 | 8.73 | 8.68 | 8.72 | 228507 |
2013-11-15 | 8.70 | 8.73 | 8.67 | 8.72 | 268298 |
2013-11-18 | 8.72 | 8.73 | 8.62 | 8.63 | 286344 |
2013-11-19 | 8.60 | 8.65 | 8.60 | 8.63 | 214209 |
2013-11-20 | 8.62 | 8.67 | 8.62 | 8.64 | 293495 |
2013-11-21 | 8.65 | 8.67 | 8.62 | 8.63 | 200471 |
2013-11-22 | 8.62 | 8.66 | 8.61 | 8.65 | 261640 |
2013-11-25 | 8.63 | 8.66 | 8.61 | 8.62 | 420672 |
2013-11-26 | 8.61 | 8.64 | 8.60 | 8.60 | 296252 |
2013-11-27 | 8.61 | 8.70 | 8.60 | 8.67 | 307376 |
2013-11-29 | 8.66 | 8.70 | 8.66 | 8.70 | 104129 |
2013-12-02 | 8.73 | 8.73 | 8.65 | 8.65 | 213370 |
2013-12-03 | 8.70 | 8.70 | 8.62 | 8.64 | 199542 |
2013-12-04 | 8.60 | 8.64 | 8.57 | 8.59 | 282384 |
2013-12-05 | 8.58 | 8.60 | 8.54 | 8.55 | 302597 |
2013-12-06 | 8.54 | 8.57 | 8.52 | 8.54 | 353263 |
2013-12-09 | 8.54 | 8.60 | 8.54 | 8.59 | 330602 |
2013-12-10 | 8.57 | 8.60 | 8.57 | 8.59 | 312762 |
2013-12-11 | 8.51 | 8.54 | 8.48 | 8.48 | 432682 |
2013-12-12 | 8.53 | 8.53 | 8.44 | 8.47 | 364735 |
2013-12-13 | 8.46 | 8.51 | 8.44 | 8.49 | 339060 |
2013-12-16 | 8.48 | 8.56 | 8.48 | 8.51 | 457399 |
2013-12-17 | 8.49 | 8.59 | 8.48 | 8.59 | 434061 |
2013-12-18 | 8.54 | 8.69 | 8.54 | 8.67 | 460486 |
2013-12-19 | 8.62 | 8.68 | 8.62 | 8.66 | 472311 |
2013-12-20 | 8.63 | 8.69 | 8.62 | 8.68 | 355183 |
2013-12-23 | 8.78 | 8.95 | 8.78 | 8.94 | 1015046 |
2013-12-24 | 8.94 | 8.99 | 8.92 | 8.96 | 329089 |
2013-12-26 | 8.99 | 9.02 | 8.90 | 8.96 | 516246 |
2013-12-27 | 8.98 | 8.99 | 8.85 | 8.86 | 344348 |
2013-12-30 | 8.89 | 8.90 | 8.76 | 8.85 | 491415 |
2013-12-31 | 8.89 | 8.91 | 8.80 | 8.87 | 440375 |
2014-01-02 | 8.91 | 8.93 | 8.81 | 8.88 | 339500 |
2014-01-03 | 8.84 | 8.93 | 8.80 | 8.90 | 371140 |
2014-01-06 | 8.90 | 8.96 | 8.89 | 8.89 | 232732 |
2014-01-07 | 8.94 | 8.94 | 8.89 | 8.90 | 248589 |
2014-01-08 | 8.87 | 8.94 | 8.87 | 8.91 | 307195 |
2014-01-09 | 8.90 | 8.94 | 8.90 | 8.93 | 188807 |
2014-01-10 | 8.92 | 9.02 | 8.92 | 9.02 | 305445 |
2014-01-13 | 8.98 | 9.00 | 8.96 | 8.96 | 350923 |
2014-01-14 | 8.96 | 8.97 | 8.92 | 8.96 | 284627 |
2014-01-15 | 8.97 | 9.00 | 8.95 | 9.00 | 279248 |
2014-01-16 | 9.01 | 9.06 | 9.00 | 9.00 | 280278 |
2014-01-17 | 9.00 | 9.08 | 9.00 | 9.05 | 309394 |
2014-01-21 | 9.09 | 9.11 | 9.05 | 9.08 | 399943 |
2014-01-22 | 9.10 | 9.12 | 9.06 | 9.06 | 220448 |
2014-01-23 | 9.09 | 9.14 | 9.07 | 9.09 | 272181 |
2014-01-24 | 9.10 | 9.11 | 8.99 | 8.99 | 330796 |
2014-01-27 | 9.03 | 9.03 | 8.94 | 8.96 | 349292 |
2014-01-28 | 8.99 | 9.03 | 8.96 | 9.03 | 210539 |
2014-01-29 | 9.02 | 9.08 | 9.00 | 9.04 | 279805 |
2014-01-30 | 9.08 | 9.08 | 8.98 | 8.99 | 235351 |
2014-01-31 | 8.93 | 8.99 | 8.92 | 8.99 | 264746 |
2014-02-03 | 9.04 | 9.06 | 8.90 | 8.91 | 277838 |
2014-02-04 | 9.02 | 9.02 | 8.90 | 8.99 | 245750 |
2014-02-05 | 8.95 | 8.97 | 8.95 | 8.96 | 151892 |
2014-02-06 | 8.96 | 9.02 | 8.96 | 9.01 | 145244 |
2014-02-07 | 9.01 | 9.07 | 9.00 | 9.04 | 223089 |
2014-02-10 | 9.03 | 9.09 | 9.03 | 9.09 | 261049 |
2014-02-11 | 9.14 | 9.14 | 9.05 | 9.11 | 281437 |
2014-02-12 | 9.07 | 9.12 | 9.06 | 9.07 | 348948 |
2014-02-13 | 9.03 | 9.07 | 9.03 | 9.06 | 189063 |
2014-02-14 | 9.05 | 9.11 | 9.05 | 9.08 | 162998 |
2014-02-18 | 9.06 | 9.12 | 9.06 | 9.09 | 269663 |
2014-02-19 | 9.08 | 9.16 | 9.08 | 9.14 | 246027 |
2014-02-20 | 9.12 | 9.18 | 9.12 | 9.17 | 194245 |
2014-02-21 | 9.18 | 9.24 | 9.18 | 9.22 | 274042 |
2014-02-24 | 9.23 | 9.25 | 9.19 | 9.19 | 173425 |
2014-02-25 | 9.18 | 9.22 | 9.17 | 9.19 | 185541 |
2014-02-26 | 9.18 | 9.25 | 9.18 | 9.21 | 261426 |
2014-02-27 | 9.20 | 9.28 | 9.20 | 9.24 | 311880 |
2014-02-28 | 9.24 | 9.28 | 9.23 | 9.27 | 224777 |
2014-03-03 | 9.26 | 9.34 | 9.24 | 9.30 | 287014 |
2014-03-04 | 9.34 | 9.34 | 9.27 | 9.28 | 263768 |
2014-03-05 | 9.27 | 9.29 | 9.26 | 9.26 | 191500 |
2014-03-06 | 9.26 | 9.34 | 9.26 | 9.30 | 218693 |
2014-03-07 | 9.30 | 9.32 | 9.22 | 9.24 | 249350 |
2014-03-10 | 9.23 | 9.27 | 9.21 | 9.26 | 328228 |
2014-03-11 | 9.27 | 9.27 | 9.23 | 9.27 | 267068 |
2014-03-12 | 9.19 | 9.23 | 9.18 | 9.22 | 161986 |
2014-03-13 | 9.22 | 9.25 | 9.21 | 9.25 | 194064 |
2014-03-14 | 9.23 | 9.26 | 9.22 | 9.24 | 155820 |
2014-03-17 | 9.24 | 9.30 | 9.23 | 9.27 | 236740 |
2014-03-18 | 9.29 | 9.30 | 9.24 | 9.27 | 263033 |
2014-03-19 | 9.26 | 9.30 | 9.20 | 9.21 | 291781 |
2014-03-20 | 9.21 | 9.23 | 9.17 | 9.20 | 211157 |
2014-03-21 | 9.20 | 9.30 | 9.20 | 9.28 | 340741 |
2014-03-24 | 9.26 | 9.29 | 9.26 | 9.26 | 155753 |
2014-03-25 | 9.26 | 9.30 | 9.25 | 9.27 | 203739 |
2014-03-26 | 9.30 | 9.30 | 9.26 | 9.28 | 203427 |
2014-03-27 | 9.28 | 9.28 | 9.24 | 9.24 | 284481 |
2014-03-28 | 9.23 | 9.30 | 9.23 | 9.26 | 246153 |
2014-03-31 | 9.26 | 9.29 | 9.25 | 9.29 | 304640 |
2014-04-01 | 9.32 | 9.33 | 9.28 | 9.33 | 294465 |
2014-04-02 | 9.30 | 9.32 | 9.26 | 9.30 | 266397 |
2014-04-03 | 9.28 | 9.28 | 9.25 | 9.26 | 300288 |
2014-04-04 | 9.29 | 9.31 | 9.27 | 9.29 | 283717 |
2014-04-07 | 9.28 | 9.30 | 9.25 | 9.27 | 198859 |
2014-04-08 | 9.26 | 9.32 | 9.26 | 9.32 | 300402 |
2014-04-09 | 9.30 | 9.35 | 9.29 | 9.34 | 248622 |
2014-04-10 | 9.34 | 9.35 | 9.28 | 9.29 | 259953 |
2014-04-11 | 9.22 | 9.29 | 9.21 | 9.28 | 154252 |
2014-04-14 | 9.30 | 9.30 | 9.23 | 9.26 | 237899 |
2014-04-15 | 9.26 | 9.32 | 9.26 | 9.32 | 227264 |
2014-04-16 | 9.32 | 9.40 | 9.30 | 9.38 | 227910 |
2014-04-17 | 9.37 | 9.41 | 9.35 | 9.40 | 184550 |
2014-04-21 | 9.40 | 9.42 | 9.37 | 9.40 | 223434 |
2014-04-22 | 9.40 | 9.45 | 9.40 | 9.44 | 178655 |
2014-04-23 | 9.45 | 9.49 | 9.42 | 9.45 | 316988 |
2014-04-24 | 9.47 | 9.49 | 9.45 | 9.49 | 281780 |
2014-04-25 | 9.47 | 9.49 | 9.45 | 9.49 | 203204 |
2014-04-28 | 9.48 | 9.52 | 9.46 | 9.49 | 244267 |
2014-04-29 | 9.49 | 9.52 | 9.47 | 9.48 | 293688 |
2014-04-30 | 9.47 | 9.51 | 9.47 | 9.51 | 151644 |
2014-05-01 | 9.55 | 9.55 | 9.50 | 9.52 | 172820 |
2014-05-02 | 9.52 | 9.54 | 9.50 | 9.53 | 156075 |
2014-05-05 | 9.55 | 9.56 | 9.53 | 9.55 | 298206 |
2014-05-06 | 9.54 | 9.57 | 9.54 | 9.55 | 207800 |
2014-05-07 | 9.55 | 9.56 | 9.52 | 9.55 | 299146 |
2014-05-08 | 9.55 | 9.59 | 9.53 | 9.54 | 235437 |
2014-05-09 | 9.54 | 9.58 | 9.54 | 9.58 | 229312 |
2014-05-12 | 9.59 | 9.59 | 9.56 | 9.57 | 184310 |
2014-05-13 | 9.53 | 9.56 | 9.52 | 9.55 | 235520 |
2014-05-14 | 9.53 | 9.54 | 9.52 | 9.53 | 176518 |
2014-05-15 | 9.51 | 9.52 | 9.45 | 9.49 | 200524 |
2014-05-16 | 9.47 | 9.52 | 9.47 | 9.51 | 131213 |
2014-05-19 | 9.52 | 9.54 | 9.50 | 9.52 | 156331 |
2014-05-20 | 9.51 | 9.55 | 9.51 | 9.54 | 161577 |
2014-05-21 | 9.54 | 9.55 | 9.53 | 9.53 | 326937 |
2014-05-22 | 9.55 | 9.57 | 9.53 | 9.54 | 318626 |
2014-05-23 | 9.55 | 9.57 | 9.54 | 9.55 | 154058 |
2014-05-27 | 9.55 | 9.58 | 9.53 | 9.53 | 262402 |
2014-05-28 | 9.53 | 9.60 | 9.52 | 9.59 | 367634 |
2014-05-29 | 9.59 | 9.62 | 9.58 | 9.61 | 292683 |
2014-05-30 | 9.59 | 9.62 | 9.58 | 9.61 | 190184 |
2014-06-02 | 9.61 | 9.63 | 9.59 | 9.60 | 180658 |
2014-06-03 | 9.58 | 9.62 | 9.55 | 9.58 | 301005 |
2014-06-04 | 9.56 | 9.57 | 9.46 | 9.48 | 259107 |
2014-06-05 | 9.44 | 9.55 | 9.43 | 9.55 | 223822 |
2014-06-06 | 9.54 | 9.59 | 9.53 | 9.58 | 198736 |
2014-06-09 | 9.58 | 9.60 | 9.56 | 9.59 | 236196 |
2014-06-10 | 9.59 | 9.64 | 9.58 | 9.60 | 196932 |
2014-06-11 | 9.55 | 9.61 | 9.54 | 9.60 | 196856 |
2014-06-12 | 9.60 | 9.62 | 9.57 | 9.60 | 239582 |
2014-06-13 | 9.62 | 9.66 | 9.61 | 9.65 | 320088 |
2014-06-16 | 9.63 | 9.65 | 9.61 | 9.64 | 221295 |
2014-06-17 | 9.66 | 9.67 | 9.58 | 9.59 | 436791 |
2014-06-18 | 9.62 | 9.67 | 9.60 | 9.66 | 254876 |
2014-06-19 | 9.66 | 9.69 | 9.65 | 9.67 | 157155 |
2014-06-20 | 9.66 | 9.69 | 9.65 | 9.68 | 135914 |
2014-06-23 | 9.69 | 9.73 | 9.68 | 9.72 | 189194 |
2014-06-24 | 9.72 | 9.72 | 9.68 | 9.71 | 180877 |
2014-06-25 | 9.70 | 9.74 | 9.69 | 9.73 | 189759 |
2014-06-26 | 9.74 | 9.75 | 9.72 | 9.73 | 150868 |
2014-06-27 | 9.73 | 9.73 | 9.70 | 9.72 | 236438 |
2014-06-30 | 9.70 | 9.72 | 9.67 | 9.70 | 271121 |
2014-07-01 | 9.72 | 9.72 | 9.68 | 9.72 | 308264 |
2014-07-02 | 9.69 | 9.71 | 9.64 | 9.68 | 241676 |
2014-07-03 | 9.66 | 9.67 | 9.58 | 9.58 | 260348 |
2014-07-07 | 9.57 | 9.62 | 9.57 | 9.61 | 291495 |
2014-07-08 | 9.61 | 9.64 | 9.59 | 9.63 | 213035 |
2014-07-09 | 9.62 | 9.64 | 9.59 | 9.62 | 310361 |
2014-07-10 | 9.61 | 9.63 | 9.57 | 9.63 | 176939 |
2014-07-11 | 9.60 | 9.61 | 9.55 | 9.61 | 187340 |
2014-07-14 | 9.61 | 9.63 | 9.59 | 9.59 | 241880 |
2014-07-15 | 9.59 | 9.60 | 9.56 | 9.58 | 194756 |
2014-07-16 | 9.56 | 9.58 | 9.54 | 9.55 | 235647 |
2014-07-17 | 9.56 | 9.57 | 9.49 | 9.50 | 384794 |
2014-07-18 | 9.51 | 9.55 | 9.50 | 9.54 | 271925 |
2014-07-21 | 9.54 | 9.55 | 9.51 | 9.52 | 275108 |
2014-07-22 | 9.52 | 9.58 | 9.51 | 9.55 | 220142 |
2014-07-23 | 9.58 | 9.63 | 9.56 | 9.61 | 317982 |
2014-07-24 | 9.61 | 9.62 | 9.57 | 9.58 | 162728 |
2014-07-25 | 9.60 | 9.60 | 9.56 | 9.57 | 170959 |
2014-07-28 | 9.59 | 9.60 | 9.54 | 9.56 | 203176 |
2014-07-29 | 9.57 | 9.59 | 9.55 | 9.56 | 187750 |
2014-07-30 | 9.54 | 9.55 | 9.48 | 9.48 | 295956 |
2014-07-31 | 9.43 | 9.43 | 9.34 | 9.34 | 421881 |
2014-08-01 | 9.39 | 9.41 | 9.29 | 9.34 | 260257 |
2014-08-04 | 9.34 | 9.36 | 9.29 | 9.36 | 254131 |
2014-08-05 | 9.34 | 9.35 | 9.21 | 9.21 | 391705 |
2014-08-06 | 9.17 | 9.29 | 9.11 | 9.24 | 258592 |
2014-08-07 | 9.24 | 9.32 | 9.22 | 9.23 | 285797 |
2014-08-08 | 9.26 | 9.32 | 9.25 | 9.32 | 166326 |
2014-08-11 | 9.32 | 9.39 | 9.32 | 9.38 | 155389 |
2014-08-12 | 9.39 | 9.39 | 9.36 | 9.39 | 115534 |
2014-08-13 | 9.32 | 9.36 | 9.31 | 9.35 | 144267 |
2014-08-14 | 9.34 | 9.41 | 9.34 | 9.40 | 237502 |
2014-08-15 | 9.39 | 9.41 | 9.38 | 9.38 | 225000 |
2014-08-18 | 9.38 | 9.40 | 9.36 | 9.37 | 205249 |
2014-08-19 | 9.39 | 9.43 | 9.38 | 9.43 | 184529 |
2014-08-20 | 9.44 | 9.44 | 9.39 | 9.43 | 240107 |
2014-08-21 | 9.43 | 9.47 | 9.43 | 9.47 | 146020 |
2014-08-22 | 9.44 | 9.46 | 9.43 | 9.44 | 163403 |
2014-08-25 | 9.44 | 9.48 | 9.44 | 9.48 | 185669 |
2014-08-26 | 9.45 | 9.49 | 9.45 | 9.49 | 144592 |
2014-08-27 | 9.47 | 9.50 | 9.47 | 9.48 | 210430 |
2014-08-28 | 9.44 | 9.48 | 9.43 | 9.47 | 238848 |
2014-08-29 | 9.44 | 9.48 | 9.44 | 9.48 | 215664 |
2014-09-02 | 9.52 | 9.52 | 9.42 | 9.45 | 336320 |
2014-09-03 | 9.44 | 9.51 | 9.42 | 9.50 | 369477 |
2014-09-04 | 9.47 | 9.49 | 9.42 | 9.44 | 305468 |
2014-09-05 | 9.42 | 9.44 | 9.41 | 9.43 | 301091 |
2014-09-08 | 9.41 | 9.45 | 9.39 | 9.45 | 288416 |
2014-09-09 | 9.42 | 9.43 | 9.39 | 9.40 | 201969 |
2014-09-10 | 9.38 | 9.40 | 9.36 | 9.40 | 236456 |
2014-09-11 | 9.33 | 9.33 | 9.28 | 9.28 | 306454 |
2014-09-12 | 9.30 | 9.30 | 9.22 | 9.24 | 194490 |
2014-09-15 | 9.24 | 9.26 | 9.20 | 9.20 | 217155 |
2014-09-16 | 9.20 | 9.22 | 9.18 | 9.20 | 221235 |
2014-09-17 | 9.22 | 9.26 | 9.21 | 9.24 | 205996 |
2014-09-18 | 9.26 | 9.28 | 9.24 | 9.28 | 190328 |
2014-09-19 | 9.28 | 9.31 | 9.28 | 9.28 | 209175 |
2014-09-22 | 9.28 | 9.32 | 9.22 | 9.22 | 233736 |
2014-09-23 | 9.23 | 9.25 | 9.19 | 9.22 | 294450 |
2014-09-24 | 9.22 | 9.24 | 9.20 | 9.21 | 211657 |
2014-09-25 | 9.21 | 9.26 | 9.16 | 9.19 | 229967 |
2014-09-26 | 9.19 | 9.20 | 9.15 | 9.17 | 266571 |
2014-09-29 | 9.16 | 9.18 | 9.10 | 9.18 | 165311 |
2014-09-30 | 9.15 | 9.22 | 9.14 | 9.20 | 333024 |
2014-10-01 | 9.21 | 9.23 | 9.19 | 9.20 | 302908 |
2014-10-02 | 9.19 | 9.22 | 9.15 | 9.21 | 225927 |
2014-10-03 | 9.20 | 9.22 | 9.18 | 9.19 | 206966 |
2014-10-06 | 9.20 | 9.25 | 9.19 | 9.20 | 310246 |
2014-10-07 | 9.19 | 9.28 | 9.19 | 9.27 | 324207 |
2014-10-08 | 9.23 | 9.31 | 9.22 | 9.31 | 272310 |
2014-10-09 | 9.32 | 9.33 | 9.21 | 9.23 | 208805 |
2014-10-10 | 9.14 | 9.18 | 9.09 | 9.14 | 468762 |
2014-10-13 | 9.15 | 9.15 | 9.05 | 9.05 | 344484 |
2014-10-14 | 9.06 | 9.16 | 9.06 | 9.09 | 562248 |
2014-10-15 | 9.09 | 9.12 | 8.96 | 9.11 | 438393 |
2014-10-16 | 9.05 | 9.16 | 9.03 | 9.15 | 250756 |
2014-10-17 | 9.23 | 9.25 | 9.17 | 9.18 | 170724 |
2014-10-20 | 9.17 | 9.22 | 9.14 | 9.16 | 237111 |
2014-10-21 | 9.17 | 9.31 | 9.17 | 9.23 | 288480 |
2014-10-22 | 9.26 | 9.30 | 9.24 | 9.27 | 182343 |
2014-10-23 | 9.32 | 9.33 | 9.22 | 9.23 | 169845 |
2014-10-24 | 9.22 | 9.36 | 9.18 | 9.33 | 563520 |
2014-10-27 | 9.31 | 9.43 | 9.30 | 9.34 | 362179 |
2014-10-28 | 9.34 | 9.38 | 9.33 | 9.35 | 195541 |
2014-10-29 | 9.35 | 9.41 | 9.32 | 9.35 | 299933 |
2014-10-30 | 9.34 | 9.38 | 9.28 | 9.36 | 274877 |
2014-10-31 | 9.35 | 9.39 | 9.33 | 9.37 | 228078 |
2014-11-03 | 9.38 | 9.42 | 9.35 | 9.39 | 344789 |
2014-11-04 | 9.37 | 9.43 | 9.35 | 9.42 | 282936 |
2014-11-05 | 9.42 | 9.45 | 9.39 | 9.42 | 249238 |
2014-11-06 | 9.41 | 9.47 | 9.41 | 9.43 | 332508 |
2014-11-07 | 9.42 | 9.49 | 9.42 | 9.49 | 215840 |
2014-11-10 | 9.49 | 9.51 | 9.47 | 9.49 | 194435 |
2014-11-11 | 9.47 | 9.51 | 9.46 | 9.49 | 149120 |
2014-11-12 | 9.40 | 9.42 | 9.38 | 9.38 | 197908 |
2014-11-13 | 9.38 | 9.41 | 9.38 | 9.38 | 49995 |
2014-11-14 | 9.32 | 9.38 | 9.32 | 9.34 | 232420 |
2014-11-17 | 9.33 | 9.34 | 9.30 | 9.30 | 262828 |
2014-11-18 | 9.30 | 9.40 | 9.30 | 9.37 | 553044 |
2014-11-19 | 9.36 | 9.39 | 9.33 | 9.36 | 335218 |
2014-11-20 | 9.34 | 9.37 | 9.33 | 9.37 | 221431 |
2014-11-21 | 9.39 | 9.42 | 9.36 | 9.38 | 210134 |
2014-11-24 | 9.37 | 9.41 | 9.35 | 9.36 | 183349 |
2014-11-25 | 9.38 | 9.43 | 9.37 | 9.41 | 173225 |
2014-11-26 | 9.40 | 9.43 | 9.40 | 9.41 | 202331 |
2014-11-28 | 9.40 | 9.45 | 9.39 | 9.45 | 90881 |
2014-12-01 | 9.46 | 9.46 | 9.40 | 9.44 | 217331 |
2014-12-02 | 9.43 | 9.46 | 9.42 | 9.46 | 233906 |
2014-12-03 | 9.45 | 9.50 | 9.44 | 9.49 | 221532 |
2014-12-04 | 9.47 | 9.49 | 9.41 | 9.41 | 140879 |
2014-12-05 | 9.43 | 9.43 | 9.33 | 9.36 | 452150 |
2014-12-08 | 9.34 | 9.41 | 9.28 | 9.39 | 719946 |
2014-12-09 | 9.35 | 9.44 | 9.31 | 9.44 | 403305 |
2014-12-10 | 9.40 | 9.43 | 9.38 | 9.40 | 294185 |
2014-12-11 | 9.34 | 9.44 | 9.30 | 9.42 | 319548 |
2014-12-12 | 9.37 | 9.40 | 9.28 | 9.33 | 278478 |
2014-12-15 | 9.33 | 9.35 | 9.21 | 9.23 | 234376 |
2014-12-16 | 9.16 | 9.20 | 9.12 | 9.14 | 358720 |
2014-12-17 | 9.15 | 9.26 | 9.12 | 9.22 | 240094 |
2014-12-18 | 9.29 | 9.30 | 9.23 | 9.29 | 216752 |
2014-12-19 | 9.26 | 9.30 | 9.25 | 9.29 | 227343 |
2014-12-22 | 9.27 | 9.32 | 9.27 | 9.31 | 176307 |
2014-12-23 | 9.28 | 9.32 | 9.23 | 9.27 | 235429 |
2014-12-24 | 9.27 | 9.28 | 9.24 | 9.28 | 91626 |
2014-12-26 | 9.27 | 9.34 | 9.24 | 9.34 | 161718 |
2014-12-29 | 9.29 | 9.36 | 9.27 | 9.36 | 340114 |
2014-12-30 | 9.32 | 9.40 | 9.30 | 9.36 | 552674 |
2014-12-31 | 9.37 | 9.57 | 9.35 | 9.56 | 792986 |
2015-01-02 | 9.52 | 9.52 | 9.41 | 9.43 | 185482 |
2015-01-05 | 9.41 | 9.43 | 9.33 | 9.40 | 227335 |
2015-01-06 | 9.39 | 9.52 | 9.37 | 9.52 | 336543 |
2015-01-07 | 9.54 | 9.54 | 9.42 | 9.45 | 219202 |
2015-01-08 | 9.46 | 9.52 | 9.46 | 9.51 | 133485 |
2015-01-09 | 9.51 | 9.58 | 9.46 | 9.58 | 218660 |
2015-01-12 | 9.56 | 9.59 | 9.53 | 9.58 | 221447 |
2015-01-13 | 9.52 | 9.54 | 9.45 | 9.50 | 160384 |
2015-01-14 | 9.40 | 9.45 | 9.39 | 9.43 | 174828 |
2015-01-15 | 9.43 | 9.46 | 9.40 | 9.44 | 188229 |
2015-01-16 | 9.42 | 9.52 | 9.42 | 9.52 | 162253 |
2015-01-20 | 9.53 | 9.56 | 9.47 | 9.56 | 172885 |
2015-01-21 | 9.52 | 9.56 | 9.48 | 9.52 | 169652 |
2015-01-22 | 9.53 | 9.56 | 9.48 | 9.56 | 221596 |
2015-01-23 | 9.53 | 9.56 | 9.50 | 9.56 | 267152 |
2015-01-26 | 9.52 | 9.53 | 9.50 | 9.52 | 249555 |
2015-01-27 | 9.49 | 9.55 | 9.48 | 9.55 | 205956 |
2015-01-28 | 9.55 | 9.58 | 9.51 | 9.54 | 203219 |
2015-01-29 | 9.54 | 9.62 | 9.51 | 9.58 | 273274 |
2015-01-30 | 9.54 | 9.57 | 9.52 | 9.52 | 352915 |
2015-02-02 | 9.56 | 9.58 | 9.47 | 9.47 | 313377 |
2015-02-03 | 9.48 | 9.54 | 9.47 | 9.53 | 254460 |
2015-02-04 | 9.50 | 9.53 | 9.48 | 9.52 | 276747 |
2015-02-05 | 9.51 | 9.53 | 9.49 | 9.50 | 237909 |
2015-02-06 | 9.54 | 9.54 | 9.46 | 9.50 | 338641 |
2015-02-09 | 9.49 | 9.53 | 9.48 | 9.51 | 198527 |
2015-02-10 | 9.50 | 9.53 | 9.48 | 9.53 | 118638 |
2015-02-11 | 9.46 | 9.55 | 9.46 | 9.55 | 279436 |
2015-02-12 | 9.54 | 9.55 | 9.48 | 9.51 | 187640 |
2015-02-13 | 9.53 | 9.55 | 9.50 | 9.54 | 146780 |
2015-02-17 | 9.52 | 9.55 | 9.39 | 9.44 | 370915 |
2015-02-18 | 9.40 | 9.46 | 9.36 | 9.45 | 185798 |
2015-02-19 | 9.46 | 9.48 | 9.42 | 9.46 | 164262 |
2015-02-20 | 9.46 | 9.49 | 9.41 | 9.49 | 275980 |
2015-02-23 | 9.49 | 9.52 | 9.46 | 9.49 | 163620 |
2015-02-24 | 9.48 | 9.52 | 9.47 | 9.51 | 285158 |
2015-02-25 | 9.50 | 9.55 | 9.50 | 9.54 | 183481 |
2015-02-26 | 9.52 | 9.54 | 9.51 | 9.53 | 170394 |
2015-02-27 | 9.52 | 9.58 | 9.51 | 9.58 | 147350 |
2015-03-02 | 9.59 | 9.62 | 9.58 | 9.62 | 206487 |
2015-03-03 | 9.59 | 9.63 | 9.56 | 9.63 | 189478 |
2015-03-04 | 9.59 | 9.62 | 9.56 | 9.62 | 183806 |
2015-03-05 | 9.60 | 9.63 | 9.59 | 9.63 | 157847 |
2015-03-06 | 9.59 | 9.60 | 9.50 | 9.54 | 194668 |
2015-03-09 | 9.53 | 9.55 | 9.50 | 9.52 | 169400 |
2015-03-10 | 9.52 | 9.52 | 9.47 | 9.40 | 174169 |
2015-03-11 | 9.41 | 9.46 | 9.41 | 9.44 | 147472 |
2015-03-12 | 9.44 | 9.47 | 9.44 | 9.45 | 143208 |
2015-03-13 | 9.45 | 9.45 | 9.38 | 9.42 | 211758 |
2015-03-16 | 9.42 | 9.48 | 9.42 | 9.47 | 244100 |
2015-03-17 | 9.43 | 9.46 | 9.40 | 9.42 | 146266 |
2015-03-18 | 9.41 | 9.48 | 9.40 | 9.48 | 205506 |
2015-03-19 | 9.48 | 9.58 | 9.45 | 9.56 | 233814 |
2015-03-20 | 9.54 | 9.55 | 9.50 | 9.53 | 168929 |
2015-03-23 | 9.50 | 9.54 | 9.49 | 9.53 | 304876 |
2015-03-24 | 9.51 | 9.59 | 9.51 | 9.59 | 196772 |
2015-03-25 | 9.56 | 9.60 | 9.55 | 9.59 | 190373 |
2015-03-26 | 9.59 | 9.61 | 9.55 | 9.60 | 286080 |
2015-03-27 | 9.60 | 9.63 | 9.59 | 9.63 | 132792 |
2015-03-30 | 9.63 | 9.63 | 9.61 | 9.61 | 192038 |
2015-03-31 | 9.57 | 9.61 | 9.53 | 9.53 | 279709 |
2015-04-01 | 9.55 | 9.60 | 9.52 | 9.58 | 199856 |
2015-04-02 | 9.53 | 9.60 | 9.53 | 9.58 | 264010 |
2015-04-06 | 9.55 | 9.61 | 9.54 | 9.61 | 166063 |
2015-04-07 | 9.60 | 9.63 | 9.59 | 9.62 | 139235 |
2015-04-08 | 9.60 | 9.63 | 9.59 | 9.63 | 130198 |
2015-04-09 | 9.62 | 9.68 | 9.62 | 9.65 | 170265 |
2015-04-10 | 9.64 | 9.66 | 9.63 | 9.64 | 133229 |
2015-04-13 | 9.57 | 9.64 | 9.57 | 9.61 | 228661 |
2015-04-14 | 9.61 | 9.65 | 9.60 | 9.63 | 157518 |
2015-04-15 | 9.63 | 9.66 | 9.62 | 9.64 | 113336 |
2015-04-16 | 9.63 | 9.66 | 9.63 | 9.64 | 103679 |
2015-04-17 | 9.63 | 9.65 | 9.61 | 9.62 | 218324 |
2015-04-20 | 9.63 | 9.65 | 9.63 | 9.64 | 203672 |
2015-04-21 | 9.64 | 9.65 | 9.61 | 9.64 | 267825 |
2015-04-22 | 9.63 | 9.67 | 9.63 | 9.65 | 109877 |
2015-04-23 | 9.64 | 9.68 | 9.64 | 9.68 | 160599 |
2015-04-24 | 9.67 | 9.75 | 9.67 | 9.74 | 188327 |
2015-04-27 | 9.72 | 9.74 | 9.70 | 9.74 | 150444 |
2015-04-28 | 9.73 | 9.78 | 9.72 | 9.76 | 143511 |
2015-04-29 | 9.72 | 9.73 | 9.64 | 9.69 | 320104 |
2015-04-30 | 9.70 | 9.71 | 9.64 | 9.69 | 156147 |
2015-05-01 | 9.74 | 9.74 | 9.63 | 9.67 | 185025 |
2015-05-04 | 9.67 | 9.67 | 9.62 | 9.64 | 248161 |
2015-05-05 | 9.62 | 9.65 | 9.53 | 9.65 | 473562 |
2015-05-06 | 9.63 | 9.63 | 9.51 | 9.58 | 322107 |
2015-05-07 | 9.54 | 9.56 | 9.46 | 9.50 | 298170 |
2015-05-08 | 9.57 | 9.61 | 9.54 | 9.61 | 200902 |
2015-05-11 | 9.61 | 9.61 | 9.50 | 9.51 | 158127 |
2015-05-12 | 9.48 | 9.53 | 9.45 | 9.52 | 191778 |
2015-05-13 | 9.46 | 9.48 | 9.42 | 9.45 | 229016 |
2015-05-14 | 9.31 | 9.52 | 9.31 | 9.51 | 258938 |
2015-05-15 | 9.49 | 9.53 | 9.49 | 9.53 | 124057 |
2015-05-18 | 9.53 | 9.53 | 9.48 | 9.50 | 153658 |
2015-05-19 | 9.50 | 9.50 | 9.44 | 9.48 | 172338 |
2015-05-20 | 9.48 | 9.52 | 9.47 | 9.52 | 117499 |
2015-05-21 | 9.52 | 9.54 | 9.50 | 9.53 | 146477 |
2015-05-22 | 9.53 | 9.54 | 9.50 | 9.54 | 217482 |
2015-05-26 | 9.54 | 9.62 | 9.52 | 9.62 | 432579 |
2015-05-27 | 9.60 | 9.62 | 9.59 | 9.62 | 165658 |
2015-05-28 | 9.60 | 9.63 | 9.52 | 9.62 | 123354 |
2015-05-29 | 9.63 | 9.68 | 9.60 | 9.60 | 191743 |
2015-06-01 | 9.63 | 9.66 | 9.59 | 9.64 | 157775 |
2015-06-02 | 9.63 | 9.64 | 9.60 | 9.62 | 169124 |
2015-06-03 | 9.62 | 9.62 | 9.57 | 9.59 | 156046 |
2015-06-04 | 9.58 | 9.59 | 9.52 | 9.55 | 168974 |
2015-06-05 | 9.52 | 9.52 | 9.47 | 9.48 | 174475 |
2015-06-08 | 9.47 | 9.52 | 9.47 | 9.49 | 182262 |
2015-06-09 | 9.50 | 9.54 | 9.46 | 9.53 | 367870 |
2015-06-10 | 9.51 | 9.51 | 9.45 | 9.50 | 156482 |
2015-06-11 | 9.47 | 9.47 | 9.43 | 9.44 | 112407 |
2015-06-12 | 9.43 | 9.46 | 9.42 | 9.42 | 173633 |
2015-06-15 | 9.41 | 9.44 | 9.40 | 9.42 | 137702 |
2015-06-16 | 9.43 | 9.47 | 9.41 | 9.47 | 205570 |
2015-06-17 | 9.45 | 9.46 | 9.42 | 9.43 | 86230 |
2015-06-18 | 9.43 | 9.46 | 9.42 | 9.45 | 144575 |
2015-06-19 | 9.44 | 9.47 | 9.43 | 9.44 | 146385 |
2015-06-22 | 9.44 | 9.46 | 9.40 | 9.42 | 189600 |
2015-06-23 | 9.43 | 9.44 | 9.39 | 9.42 | 121496 |
2015-06-24 | 9.41 | 9.41 | 9.36 | 9.40 | 181382 |
2015-06-25 | 9.40 | 9.42 | 9.39 | 9.40 | 156292 |
2015-06-26 | 9.39 | 9.40 | 9.26 | 9.27 | 263152 |
2015-06-29 | 9.22 | 9.24 | 9.00 | 9.08 | 609098 |
2015-06-30 | 9.11 | 9.21 | 9.10 | 9.16 | 334397 |
2015-07-01 | 9.24 | 9.24 | 9.15 | 9.21 | 221663 |
2015-07-02 | 9.20 | 9.27 | 9.17 | 9.27 | 193029 |
2015-07-06 | 9.21 | 9.29 | 9.20 | 9.28 | 226969 |
2015-07-07 | 9.29 | 9.34 | 9.26 | 9.34 | 183467 |
2015-07-08 | 9.30 | 9.34 | 9.25 | 9.32 | 157217 |
2015-07-09 | 9.34 | 9.34 | 9.30 | 9.32 | 199810 |
2015-07-10 | 9.34 | 9.34 | 9.30 | 9.33 | 124666 |
2015-07-13 | 9.29 | 9.30 | 9.23 | 9.24 | 131506 |
2015-07-14 | 9.22 | 9.29 | 9.21 | 9.26 | 153827 |
2015-07-15 | 9.26 | 9.31 | 9.24 | 9.28 | 911852 |
2015-07-16 | 9.29 | 9.30 | 9.25 | 9.26 | 152551 |
2015-07-17 | 9.26 | 9.35 | 9.22 | 9.25 | 151179 |
2015-07-20 | 9.26 | 9.28 | 9.21 | 9.21 | 174335 |
2015-07-21 | 9.21 | 9.25 | 9.20 | 9.24 | 253456 |
2015-07-22 | 9.24 | 9.25 | 9.18 | 9.20 | 201151 |
2015-07-23 | 9.21 | 9.23 | 9.17 | 9.23 | 141818 |
2015-07-24 | 9.23 | 9.23 | 9.17 | 9.21 | 171334 |
2015-07-27 | 9.19 | 9.24 | 9.18 | 9.24 | 190272 |
2015-07-28 | 9.21 | 9.24 | 9.18 | 9.23 | 151130 |
2015-07-29 | 9.22 | 9.25 | 9.21 | 9.22 | 165233 |
2015-07-30 | 9.20 | 9.22 | 9.17 | 9.18 | 159625 |
2015-07-31 | 9.19 | 9.21 | 9.18 | 9.19 | 224064 |
2015-08-03 | 9.33 | 9.33 | 9.19 | 9.27 | 280738 |
2015-08-04 | 9.23 | 9.30 | 9.23 | 9.30 | 122867 |
2015-08-05 | 9.31 | 9.31 | 9.24 | 9.27 | 192899 |
2015-08-06 | 9.27 | 9.30 | 9.23 | 9.28 | 195903 |
2015-08-07 | 9.26 | 9.30 | 9.23 | 9.29 | 141771 |
2015-08-10 | 9.29 | 9.30 | 9.27 | 9.29 | 146006 |
2015-08-11 | 9.27 | 9.31 | 9.27 | 9.31 | 176900 |
2015-08-12 | 9.23 | 9.32 | 9.10 | 9.23 | 361927 |
2015-08-13 | 9.20 | 9.24 | 9.16 | 9.16 | 133078 |
2015-08-14 | 9.14 | 9.23 | 9.14 | 9.23 | 171089 |
2015-08-17 | 9.20 | 9.27 | 9.18 | 9.23 | 223187 |
2015-08-18 | 9.20 | 9.26 | 9.19 | 9.22 | 302563 |
2015-08-19 | 9.21 | 9.22 | 9.13 | 9.18 | 197529 |
2015-08-20 | 9.14 | 9.18 | 9.03 | 9.08 | 392446 |
2015-08-21 | 9.05 | 9.07 | 9.01 | 9.03 | 281034 |
2015-08-24 | 8.80 | 9.05 | 6.90 | 9.03 | 1759639 |
2015-08-25 | 9.03 | 9.10 | 8.95 | 8.95 | 480817 |
2015-08-26 | 8.98 | 9.04 | 8.90 | 9.02 | 262529 |
2015-08-27 | 9.03 | 9.08 | 9.00 | 9.07 | 242567 |
2015-08-28 | 9.04 | 9.10 | 9.02 | 9.07 | 161953 |
2015-08-31 | 9.07 | 9.10 | 9.01 | 9.05 | 267348 |
2015-09-01 | 9.03 | 9.10 | 9.02 | 9.09 | 207311 |
2015-09-02 | 9.09 | 9.10 | 9.06 | 9.08 | 124429 |
2015-09-03 | 9.07 | 9.12 | 9.06 | 9.11 | 170859 |
2015-09-04 | 9.06 | 9.09 | 9.05 | 9.08 | 146152 |
2015-09-08 | 9.08 | 9.10 | 9.05 | 9.09 | 196342 |
2015-09-09 | 9.09 | 9.15 | 9.06 | 9.11 | 201696 |
2015-09-10 | 9.08 | 9.12 | 9.07 | 9.11 | 213323 |
2015-09-11 | 9.05 | 9.06 | 9.01 | 9.04 | 89490 |
2015-09-14 | 9.04 | 9.05 | 8.99 | 8.99 | 168433 |
2015-09-15 | 9.00 | 9.05 | 8.97 | 9.03 | 263377 |
2015-09-16 | 9.02 | 9.23 | 9.02 | 9.17 | 341421 |
2015-09-17 | 9.13 | 9.19 | 9.06 | 9.17 | 166570 |
2015-09-18 | 9.10 | 9.20 | 9.04 | 9.19 | 216329 |
2015-09-21 | 9.19 | 9.20 | 9.12 | 9.13 | 150299 |
2015-09-22 | 9.10 | 9.14 | 9.08 | 9.14 | 206608 |
2015-09-23 | 9.12 | 9.14 | 9.06 | 9.08 | 128709 |
2015-09-24 | 9.11 | 9.11 | 9.04 | 9.09 | 187693 |
2015-09-25 | 9.09 | 9.12 | 9.04 | 9.04 | 167520 |
2015-09-28 | 9.05 | 9.09 | 9.01 | 9.04 | 294365 |
2015-09-29 | 9.02 | 9.04 | 8.92 | 8.98 | 306231 |
2015-09-30 | 9.01 | 9.04 | 8.95 | 8.99 | 308800 |
2015-10-01 | 9.01 | 9.02 | 8.95 | 9.00 | 187285 |
2015-10-02 | 8.94 | 9.00 | 8.92 | 8.99 | 279072 |
2015-10-05 | 9.01 | 9.11 | 9.01 | 9.11 | 214569 |
2015-10-06 | 9.11 | 9.18 | 9.09 | 9.15 | 193814 |
2015-10-07 | 9.15 | 9.18 | 9.12 | 9.14 | 160300 |
2015-10-08 | 9.10 | 9.20 | 9.10 | 9.15 | 187278 |
2015-10-09 | 9.15 | 9.20 | 9.15 | 9.16 | 155848 |
2015-10-12 | 9.15 | 9.24 | 9.15 | 9.21 | 162360 |
2015-10-13 | 9.13 | 9.24 | 9.12 | 9.20 | 234046 |
2015-10-14 | 9.18 | 9.23 | 9.16 | 9.16 | 202098 |
2015-10-15 | 9.16 | 9.20 | 9.12 | 9.16 | 168454 |
2015-10-16 | 9.14 | 9.23 | 9.14 | 9.23 | 139452 |
2015-10-19 | 9.19 | 9.22 | 9.17 | 9.20 | 143755 |
2015-10-20 | 9.18 | 9.25 | 9.17 | 9.25 | 148118 |
2015-10-21 | 9.27 | 9.37 | 9.23 | 9.28 | 493652 |
2015-10-22 | 9.28 | 9.35 | 9.28 | 9.29 | 165501 |
2015-10-23 | 9.34 | 9.34 | 9.26 | 9.28 | 177029 |
2015-10-26 | 9.28 | 9.28 | 9.23 | 9.26 | 153845 |
2015-10-27 | 9.23 | 9.27 | 9.22 | 9.22 | 257648 |
2015-10-28 | 9.25 | 9.28 | 9.22 | 9.24 | 320113 |
2015-10-29 | 9.21 | 9.26 | 9.20 | 9.24 | 205555 |
2015-10-30 | 9.23 | 9.30 | 9.21 | 9.30 | 220477 |
2015-11-02 | 9.43 | 9.43 | 9.30 | 9.34 | 224702 |
2015-11-03 | 9.32 | 9.37 | 9.30 | 9.36 | 254779 |
2015-11-04 | 9.35 | 9.35 | 9.30 | 9.32 | 186321 |
2015-11-05 | 9.32 | 9.40 | 9.30 | 9.38 | 200935 |
2015-11-06 | 9.34 | 9.37 | 9.22 | 9.33 | 327831 |
2015-11-09 | 9.29 | 9.29 | 9.12 | 9.12 | 412262 |
2015-11-10 | 9.09 | 9.19 | 9.05 | 9.12 | 251708 |
2015-11-11 | 9.12 | 9.22 | 9.12 | 9.20 | 149785 |
2015-11-12 | 9.15 | 9.17 | 9.09 | 9.11 | 148821 |
2015-11-13 | 9.11 | 9.14 | 9.09 | 9.10 | 160146 |
2015-11-16 | 9.11 | 9.14 | 9.11 | 9.12 | 136509 |
2015-11-17 | 9.12 | 9.14 | 9.10 | 9.11 | 127877 |
2015-11-18 | 9.12 | 9.16 | 9.10 | 9.16 | 117315 |
2015-11-19 | 9.16 | 9.16 | 9.10 | 9.11 | 147097 |
2015-11-20 | 9.11 | 9.17 | 9.11 | 9.17 | 123758 |
2015-11-23 | 9.16 | 9.18 | 9.15 | 9.18 | 190455 |
2015-11-24 | 9.16 | 9.18 | 9.12 | 9.16 | 153694 |
2015-11-25 | 9.17 | 9.20 | 9.13 | 9.16 | 179217 |
2015-11-27 | 9.16 | 9.21 | 9.14 | 9.21 | 90521 |
2015-11-30 | 9.19 | 9.19 | 9.12 | 9.12 | 220404 |
2015-12-01 | 9.21 | 9.29 | 9.15 | 9.29 | 292443 |
2015-12-02 | 9.28 | 9.34 | 9.28 | 9.33 | 307404 |
2015-12-03 | 9.31 | 9.32 | 9.20 | 9.26 | 206861 |
2015-12-04 | 9.24 | 9.34 | 9.24 | 9.33 | 163743 |
2015-12-07 | 9.24 | 9.30 | 9.19 | 9.21 | 174563 |
2015-12-08 | 9.13 | 9.24 | 9.13 | 9.13 | 266928 |
2015-12-09 | 9.13 | 9.17 | 9.11 | 9.12 | 213692 |
2015-12-10 | 9.11 | 9.16 | 9.11 | 9.12 | 157794 |
2015-12-11 | 9.05 | 9.08 | 8.94 | 8.94 | 286433 |
2015-12-14 | 8.93 | 8.98 | 8.57 | 8.63 | 765367 |
2015-12-15 | 8.63 | 8.76 | 8.63 | 8.70 | 387370 |
2015-12-16 | 8.70 | 8.96 | 8.70 | 8.92 | 515559 |
2015-12-17 | 8.90 | 9.00 | 8.90 | 8.93 | 282925 |
2015-12-18 | 8.89 | 8.99 | 8.89 | 8.95 | 241896 |
2015-12-21 | 9.00 | 9.02 | 8.95 | 8.99 | 282601 |
2015-12-22 | 8.98 | 9.03 | 8.95 | 8.95 | 412615 |
2015-12-23 | 9.00 | 9.10 | 8.97 | 9.03 | 383697 |
2015-12-24 | 9.04 | 9.09 | 9.03 | 9.03 | 150796 |
2015-12-28 | 9.03 | 9.06 | 8.98 | 9.04 | 324872 |
2015-12-29 | 9.05 | 9.09 | 9.04 | 9.08 | 229191 |
2015-12-30 | 9.07 | 9.14 | 9.05 | 9.14 | 235035 |
2015-12-31 | 9.15 | 9.20 | 9.10 | 9.16 | 367875 |
2016-01-04 | 9.11 | 9.29 | 9.07 | 9.25 | 769056 |
2016-01-05 | 9.25 | 9.33 | 9.23 | 9.31 | 606692 |
2016-01-06 | 9.30 | 9.44 | 9.28 | 9.41 | 954416 |
2016-01-07 | 9.36 | 9.43 | 9.34 | 9.41 | 590773 |
2016-01-08 | 9.43 | 9.50 | 9.41 | 9.48 | 559661 |
2016-01-11 | 9.49 | 9.49 | 9.29 | 9.34 | 453405 |
2016-01-12 | 9.39 | 9.47 | 9.30 | 9.39 | 373219 |
2016-01-13 | 9.42 | 9.44 | 9.24 | 9.25 | 321325 |
2016-01-14 | 9.25 | 9.29 | 9.17 | 9.20 | 443109 |
2016-01-15 | 9.12 | 9.18 | 9.08 | 9.17 | 318631 |
2016-01-19 | 9.23 | 9.24 | 9.05 | 9.09 | 361154 |
2016-01-20 | 9.01 | 9.06 | 8.80 | 8.95 | 780725 |
2016-01-21 | 8.95 | 9.06 | 8.92 | 9.01 | 244545 |
2016-01-22 | 9.07 | 9.33 | 9.06 | 9.33 | 347682 |
2016-01-25 | 9.29 | 9.30 | 9.21 | 9.24 | 335171 |
2016-01-26 | 9.25 | 9.33 | 9.23 | 9.28 | 255535 |
2016-01-27 | 9.30 | 9.32 | 9.17 | 9.25 | 362366 |
2016-01-28 | 9.30 | 9.30 | 9.21 | 9.30 | 194965 |
2016-01-29 | 9.33 | 9.41 | 9.30 | 9.34 | 489858 |
2016-02-01 | 9.39 | 9.39 | 9.33 | 9.38 | 329384 |
2016-02-02 | 9.34 | 9.46 | 9.33 | 9.43 | 295878 |
2016-02-03 | 9.42 | 9.47 | 9.36 | 9.45 | 291766 |
2016-02-04 | 9.45 | 9.49 | 9.42 | 9.49 | 272697 |
2016-02-05 | 9.48 | 9.48 | 9.39 | 9.39 | 343682 |
2016-02-08 | 9.31 | 9.33 | 9.11 | 9.29 | 568983 |
2016-02-09 | 9.15 | 9.21 | 8.93 | 9.02 | 1038865 |
2016-02-10 | 8.98 | 9.02 | 8.87 | 8.91 | 460353 |
2016-02-11 | 8.83 | 8.85 | 8.58 | 8.62 | 686620 |
2016-02-12 | 8.64 | 8.85 | 8.59 | 8.84 | 431537 |
2016-02-16 | 8.93 | 8.94 | 8.82 | 8.83 | 322183 |
2016-02-17 | 8.86 | 9.02 | 8.85 | 8.99 | 405380 |
2016-02-18 | 9.02 | 9.09 | 8.99 | 9.02 | 213696 |
2016-02-19 | 8.99 | 9.11 | 8.91 | 9.00 | 308949 |
2016-02-22 | 9.04 | 9.09 | 8.91 | 8.91 | 349482 |
2016-02-23 | 8.93 | 9.08 | 8.90 | 9.07 | 299540 |
2016-02-24 | 9.04 | 9.14 | 9.01 | 9.11 | 374836 |
2016-02-25 | 9.11 | 9.38 | 9.11 | 9.22 | 516208 |
2016-02-26 | 9.23 | 9.24 | 9.08 | 9.16 | 233545 |
2016-02-29 | 9.14 | 9.27 | 9.14 | 9.26 | 272105 |
2016-03-01 | 9.26 | 9.30 | 9.19 | 9.19 | 417269 |
2016-03-02 | 9.23 | 9.25 | 9.17 | 9.20 | 170934 |
2016-03-03 | 9.23 | 9.33 | 9.21 | 9.32 | 579033 |
2016-03-04 | 9.32 | 9.34 | 9.26 | 9.33 | 247442 |
2016-03-07 | 9.33 | 9.36 | 9.26 | 9.34 | 342591 |
2016-03-08 | 9.33 | 9.35 | 9.30 | 9.35 | 201311 |
2016-03-09 | 9.37 | 9.39 | 9.30 | 9.30 | 347985 |
2016-03-10 | 9.34 | 9.36 | 9.26 | 9.20 | 216655 |
2016-03-11 | 9.27 | 9.33 | 9.24 | 9.27 | 340795 |
2016-03-14 | 9.27 | 9.37 | 9.26 | 9.35 | 293576 |
2016-03-15 | 9.33 | 9.35 | 9.28 | 9.31 | 202438 |
2016-03-16 | 9.32 | 9.36 | 9.32 | 9.33 | 182914 |
2016-03-17 | 9.34 | 9.43 | 9.33 | 9.40 | 293311 |
2016-03-18 | 9.41 | 9.44 | 9.41 | 9.44 | 220340 |
2016-03-21 | 9.43 | 9.46 | 9.40 | 9.43 | 394612 |
2016-03-22 | 9.43 | 9.48 | 9.38 | 9.38 | 260929 |
2016-03-23 | 9.40 | 9.41 | 9.32 | 9.37 | 276297 |
2016-03-24 | 9.35 | 9.38 | 9.30 | 9.30 | 293890 |
2016-03-28 | 9.30 | 9.31 | 9.25 | 9.29 | 396821 |
2016-03-29 | 9.32 | 9.45 | 9.30 | 9.45 | 334292 |
2016-03-30 | 9.47 | 9.48 | 9.40 | 9.40 | 298607 |
2016-03-31 | 9.43 | 9.43 | 9.35 | 9.36 | 616038 |
2016-04-01 | 9.39 | 9.45 | 9.37 | 9.40 | 279281 |
2016-04-04 | 9.38 | 9.43 | 9.33 | 9.43 | 297371 |
2016-04-05 | 9.40 | 9.45 | 9.36 | 9.44 | 250423 |
2016-04-06 | 9.46 | 9.47 | 9.39 | 9.42 | 387656 |
2016-04-07 | 9.44 | 9.45 | 9.37 | 9.40 | 468283 |
2016-04-08 | 9.40 | 9.43 | 9.35 | 9.40 | 307866 |
2016-04-11 | 9.50 | 9.72 | 9.50 | 9.66 | 1745537 |
2016-04-12 | 9.66 | 9.73 | 9.65 | 9.60 | 1363096 |
2016-04-13 | 9.65 | 9.69 | 9.54 | 9.60 | 887740 |
2016-04-14 | 9.60 | 9.61 | 9.39 | 9.50 | 1141286 |
2016-04-15 | 9.53 | 9.68 | 9.47 | 9.68 | 593127 |
2016-04-18 | 9.70 | 9.78 | 9.67 | 9.78 | 512936 |
2016-04-19 | 9.82 | 9.82 | 9.73 | 9.80 | 577948 |
2016-04-20 | 9.79 | 9.80 | 9.66 | 9.75 | 677834 |
2016-04-21 | 9.76 | 9.81 | 9.74 | 9.81 | 374557 |
2016-04-22 | 9.80 | 9.85 | 9.79 | 9.85 | 364876 |
2016-04-25 | 9.85 | 9.88 | 9.71 | 9.72 | 549003 |
2016-04-26 | 9.78 | 9.91 | 9.75 | 9.91 | 377514 |
2016-04-27 | 9.91 | 10.02 | 9.83 | 10.00 | 454190 |
2016-04-28 | 9.95 | 10.00 | 9.91 | 9.91 | 364012 |
2016-04-29 | 9.90 | 9.97 | 9.89 | 9.97 | 344538 |
2016-05-02 | 9.99 | 10.09 | 9.96 | 10.01 | 688946 |
2016-05-03 | 9.91 | 9.92 | 9.83 | 9.91 | 560042 |
2016-05-04 | 9.89 | 9.99 | 9.88 | 9.99 | 302189 |
2016-05-05 | 9.95 | 10.02 | 9.90 | 9.90 | 545248 |
2016-05-06 | 9.91 | 10.06 | 9.91 | 10.06 | 326346 |
2016-05-09 | 10.05 | 10.06 | 9.98 | 10.03 | 414667 |
2016-05-10 | 10.05 | 10.10 | 10.02 | 10.10 | 370712 |
2016-05-11 | 10.06 | 10.13 | 10.04 | 10.12 | 297442 |
2016-05-12 | 10.10 | 10.10 | 10.03 | 10.03 | 374392 |
2016-05-13 | 10.06 | 10.10 | 10.03 | 10.07 | 258691 |
2016-05-16 | 10.05 | 10.11 | 10.02 | 10.03 | 418066 |
2016-05-17 | 10.01 | 10.03 | 9.80 | 9.83 | 917861 |
2016-05-18 | 9.83 | 9.87 | 9.65 | 9.70 | 607918 |
2016-05-19 | 9.64 | 9.69 | 9.50 | 9.57 | 631578 |
2016-05-20 | 9.56 | 9.74 | 9.56 | 9.69 | 371728 |
2016-05-23 | 9.67 | 9.77 | 9.67 | 9.76 | 315704 |
2016-05-24 | 9.76 | 9.80 | 9.71 | 9.78 | 328150 |
2016-05-25 | 9.81 | 9.85 | 9.79 | 9.84 | 258600 |
2016-05-26 | 9.89 | 9.90 | 9.84 | 9.88 | 279598 |
2016-05-27 | 9.88 | 9.94 | 9.86 | 9.93 | 235104 |
2016-05-31 | 9.95 | 9.96 | 9.89 | 9.93 | 262737 |
2016-06-01 | 9.97 | 10.00 | 9.90 | 10.00 | 225410 |
2016-06-02 | 9.99 | 10.04 | 9.97 | 10.04 | 335479 |
2016-06-03 | 10.03 | 10.10 | 10.00 | 10.10 | 202783 |
2016-06-06 | 10.06 | 10.14 | 10.04 | 10.14 | 303422 |
2016-06-07 | 10.16 | 10.18 | 10.12 | 10.17 | 252445 |
2016-06-08 | 10.24 | 10.24 | 10.19 | 10.21 | 323274 |
2016-06-09 | 10.13 | 10.16 | 10.10 | 10.13 | 329616 |
2016-06-10 | 10.11 | 10.14 | 10.10 | 10.11 | 270914 |
2016-06-13 | 9.96 | 10.05 | 9.96 | 9.99 | 251777 |
2016-06-14 | 9.96 | 10.03 | 9.92 | 9.92 | 307028 |
2016-06-15 | 9.96 | 9.99 | 9.93 | 9.97 | 348459 |
2016-06-16 | 9.95 | 10.02 | 9.90 | 10.02 | 207690 |
2016-06-17 | 10.00 | 10.10 | 9.98 | 10.09 | 168291 |
2016-06-20 | 10.18 | 10.18 | 10.07 | 10.14 | 196527 |
2016-06-21 | 10.14 | 10.16 | 10.07 | 10.07 | 192314 |
2016-06-22 | 10.07 | 10.14 | 10.05 | 10.12 | 137747 |
2016-06-23 | 10.16 | 10.20 | 10.11 | 10.13 | 189528 |
2016-06-24 | 9.87 | 10.15 | 9.85 | 10.03 | 305292 |
2016-06-27 | 9.98 | 10.08 | 9.95 | 10.04 | 514019 |
2016-06-28 | 10.16 | 10.24 | 10.13 | 10.22 | 351856 |
2016-06-29 | 10.25 | 10.25 | 10.12 | 10.15 | 394743 |
2016-06-30 | 10.11 | 10.11 | 10.00 | 10.02 | 976758 |
2016-07-01 | 10.10 | 10.10 | 10.02 | 10.04 | 532668 |
2016-07-05 | 10.04 | 10.16 | 10.04 | 10.14 | 455845 |
2016-07-06 | 10.14 | 10.31 | 10.13 | 10.26 | 390275 |
2016-07-07 | 10.29 | 10.34 | 10.17 | 10.21 | 387927 |
2016-07-08 | 10.24 | 10.28 | 10.16 | 10.28 | 248411 |
2016-07-11 | 10.26 | 10.38 | 10.26 | 10.38 | 408685 |
2016-07-12 | 10.39 | 10.43 | 10.25 | 10.24 | 313470 |
2016-07-13 | 10.21 | 10.25 | 10.15 | 10.16 | 378014 |
2016-07-14 | 10.23 | 10.39 | 10.19 | 10.34 | 381942 |
2016-07-15 | 10.35 | 10.36 | 10.19 | 10.23 | 233060 |
2016-07-18 | 10.23 | 10.28 | 10.20 | 10.20 | 290836 |
2016-07-19 | 10.23 | 10.30 | 10.23 | 10.25 | 242399 |
2016-07-20 | 10.30 | 10.34 | 10.27 | 10.31 | 215426 |
2016-07-21 | 10.34 | 10.41 | 10.32 | 10.41 | 205277 |
2016-07-22 | 10.41 | 10.51 | 10.40 | 10.44 | 375686 |
2016-07-25 | 10.41 | 10.56 | 10.40 | 10.49 | 394290 |
2016-07-26 | 10.50 | 10.50 | 10.36 | 10.36 | 348207 |
2016-07-27 | 10.42 | 10.46 | 10.37 | 10.39 | 340496 |
2016-07-28 | 10.43 | 10.43 | 10.35 | 10.38 | 176998 |
2016-07-29 | 10.38 | 10.45 | 10.38 | 10.43 | 267038 |
2016-08-01 | 10.46 | 10.49 | 10.44 | 10.48 | 188470 |
2016-08-02 | 10.46 | 10.48 | 10.37 | 10.38 | 232528 |
2016-08-03 | 10.39 | 10.48 | 10.35 | 10.48 | 217210 |
2016-08-04 | 10.47 | 10.47 | 10.40 | 10.42 | 245550 |
2016-08-05 | 10.45 | 10.46 | 10.41 | 10.42 | 212686 |
2016-08-08 | 10.45 | 10.47 | 10.42 | 10.46 | 246869 |
2016-08-09 | 10.46 | 10.54 | 10.45 | 10.54 | 195912 |
2016-08-10 | 10.54 | 10.54 | 10.45 | 10.41 | 254305 |
2016-08-11 | 10.44 | 10.48 | 10.43 | 10.44 | 165824 |
2016-08-12 | 10.43 | 10.47 | 10.40 | 10.41 | 182402 |
2016-08-15 | 10.46 | 10.46 | 10.35 | 10.35 | 308394 |
2016-08-16 | 10.35 | 10.39 | 10.29 | 10.32 | 365111 |
2016-08-17 | 10.36 | 10.40 | 10.28 | 10.40 | 222017 |
2016-08-18 | 10.42 | 10.44 | 10.38 | 10.38 | 118454 |
2016-08-19 | 10.40 | 10.45 | 10.37 | 10.41 | 176976 |
2016-08-22 | 10.43 | 10.46 | 10.42 | 10.46 | 261880 |
2016-08-23 | 10.45 | 10.48 | 10.43 | 10.43 | 266333 |
2016-08-24 | 10.46 | 10.49 | 10.37 | 10.49 | 274667 |
2016-08-25 | 10.43 | 10.45 | 10.38 | 10.40 | 364305 |
2016-08-26 | 10.42 | 10.46 | 10.40 | 10.43 | 161188 |
2016-08-29 | 10.45 | 10.48 | 10.40 | 10.43 | 204735 |
2016-08-30 | 10.43 | 10.45 | 10.41 | 10.44 | 172984 |
2016-08-31 | 10.45 | 10.47 | 10.41 | 10.44 | 240467 |
2016-09-01 | 10.47 | 10.48 | 10.35 | 10.38 | 367654 |
2016-09-02 | 10.43 | 10.50 | 10.42 | 10.47 | 178259 |
2016-09-06 | 10.50 | 10.50 | 10.43 | 10.50 | 252327 |
2016-09-07 | 10.50 | 10.50 | 10.37 | 10.40 | 887935 |
2016-09-08 | 10.38 | 10.40 | 10.33 | 10.37 | 644257 |
2016-09-09 | 10.34 | 10.34 | 10.13 | 10.20 | 575331 |
2016-09-12 | 10.15 | 10.20 | 10.12 | 10.10 | 457605 |
2016-09-13 | 10.06 | 10.09 | 9.80 | 9.83 | 1040162 |
2016-09-14 | 9.86 | 9.96 | 9.72 | 9.78 | 805830 |
2016-09-15 | 9.82 | 10.00 | 9.80 | 9.97 | 458026 |
2016-09-16 | 10.00 | 10.00 | 9.85 | 9.90 | 332591 |
2016-09-19 | 9.94 | 9.96 | 9.84 | 9.85 | 424762 |
2016-09-20 | 9.90 | 10.00 | 9.88 | 9.97 | 306170 |
2016-09-21 | 10.00 | 10.14 | 10.00 | 10.12 | 523216 |
2016-09-22 | 10.16 | 10.18 | 10.11 | 10.15 | 253074 |
2016-09-23 | 10.16 | 10.16 | 10.07 | 10.10 | 241031 |
2016-09-26 | 10.08 | 10.10 | 9.95 | 9.97 | 349727 |
2016-09-27 | 10.01 | 10.14 | 9.97 | 10.14 | 226877 |
2016-09-28 | 10.16 | 10.23 | 10.14 | 10.23 | 238376 |
2016-09-29 | 10.25 | 10.25 | 9.94 | 9.99 | 617242 |
2016-09-30 | 10.03 | 10.08 | 10.01 | 10.02 | 285021 |
2016-10-03 | 10.06 | 10.06 | 10.03 | 10.05 | 184073 |
2016-10-04 | 10.04 | 10.05 | 9.92 | 9.93 | 402485 |
2016-10-05 | 9.97 | 9.99 | 9.94 | 9.95 | 266315 |
2016-10-06 | 9.97 | 9.97 | 9.90 | 9.94 | 225256 |
2016-10-07 | 9.93 | 9.97 | 9.91 | 9.95 | 165341 |
2016-10-10 | 10.00 | 10.04 | 9.98 | 10.04 | 177325 |
2016-10-11 | 10.05 | 10.05 | 9.87 | 9.82 | 388361 |
2016-10-12 | 9.78 | 9.83 | 9.75 | 9.77 | 262549 |
2016-10-13 | 9.75 | 9.79 | 9.70 | 9.74 | 327108 |
2016-10-14 | 9.77 | 9.81 | 9.70 | 9.72 | 222493 |
2016-10-17 | 9.71 | 9.74 | 9.57 | 9.59 | 410062 |
2016-10-18 | 9.67 | 9.71 | 9.62 | 9.69 | 282784 |
2016-10-19 | 9.72 | 9.80 | 9.66 | 9.80 | 235058 |
2016-10-20 | 9.77 | 9.79 | 9.74 | 9.78 | 79942 |
2016-10-21 | 9.78 | 9.85 | 9.76 | 9.84 | 152582 |
2016-10-24 | 9.88 | 9.89 | 9.83 | 9.84 | 172458 |
2016-10-25 | 9.84 | 9.84 | 9.79 | 9.80 | 133298 |
2016-10-26 | 9.80 | 9.85 | 9.75 | 9.76 | 156566 |
2016-10-27 | 9.78 | 9.83 | 9.65 | 9.65 | 331550 |
2016-10-28 | 9.65 | 9.69 | 9.61 | 9.68 | 217926 |
2016-10-31 | 9.68 | 9.70 | 9.62 | 9.62 | 218097 |
2016-11-01 | 9.67 | 9.67 | 9.58 | 9.61 | 207788 |
2016-11-02 | 9.58 | 9.60 | 9.50 | 9.51 | 304026 |
2016-11-03 | 9.50 | 9.52 | 9.45 | 9.47 | 295014 |
2016-11-04 | 9.45 | 9.53 | 9.45 | 9.46 | 246618 |
2016-11-07 | 9.56 | 9.59 | 9.51 | 9.51 | 258430 |
2016-11-08 | 9.54 | 9.59 | 9.49 | 9.54 | 246318 |
2016-11-09 | 9.39 | 9.49 | 9.39 | 9.33 | 389250 |
2016-11-10 | 9.33 | 9.35 | 8.99 | 9.09 | 1803758 |
2016-11-11 | 9.11 | 9.12 | 8.98 | 9.03 | 781567 |
2016-11-14 | 8.98 | 8.98 | 8.72 | 8.85 | 1703973 |
2016-11-15 | 8.87 | 9.31 | 8.87 | 9.31 | 853359 |
2016-11-16 | 9.25 | 9.38 | 9.24 | 9.37 | 1316935 |
2016-11-17 | 9.37 | 9.37 | 9.20 | 9.28 | 514725 |
2016-11-18 | 9.25 | 9.26 | 9.13 | 9.13 | 375970 |
2016-11-21 | 9.23 | 9.38 | 9.21 | 9.31 | 1045885 |
2016-11-22 | 9.42 | 9.47 | 9.35 | 9.42 | 873972 |
2016-11-23 | 9.36 | 9.45 | 9.33 | 9.43 | 487072 |
2016-11-25 | 9.40 | 9.48 | 9.38 | 9.45 | 178094 |
2016-11-28 | 9.50 | 9.56 | 9.48 | 9.49 | 458690 |
2016-11-29 | 9.50 | 9.54 | 9.48 | 9.51 | 293896 |
2016-11-30 | 9.47 | 9.48 | 9.39 | 9.40 | 510246 |
2016-12-01 | 9.37 | 9.38 | 9.26 | 9.28 | 639662 |
2016-12-02 | 9.30 | 9.52 | 9.29 | 9.49 | 584810 |
2016-12-05 | 9.48 | 9.53 | 9.44 | 9.51 | 280198 |
2016-12-06 | 9.54 | 9.57 | 9.53 | 9.55 | 336247 |
2016-12-07 | 9.59 | 9.66 | 9.56 | 9.64 | 346540 |
2016-12-08 | 9.60 | 9.65 | 9.55 | 9.60 | 318887 |
2016-12-09 | 9.58 | 9.63 | 9.55 | 9.58 | 286328 |
2016-12-12 | 9.56 | 9.64 | 9.55 | 9.56 | 280845 |
2016-12-13 | 9.58 | 9.58 | 9.53 | 9.54 | 364232 |
2016-12-14 | 9.52 | 9.55 | 9.49 | 9.50 | 379791 |
2016-12-15 | 9.46 | 9.52 | 9.44 | 9.46 | 526240 |
2016-12-16 | 9.50 | 9.55 | 9.47 | 9.54 | 217657 |
2016-12-19 | 9.52 | 9.57 | 9.49 | 9.49 | 239935 |
2016-12-20 | 9.53 | 9.53 | 9.45 | 9.48 | 387208 |
2016-12-21 | 9.49 | 9.53 | 9.42 | 9.50 | 396055 |
2016-12-22 | 9.52 | 9.61 | 9.51 | 9.59 | 312623 |
2016-12-23 | 9.59 | 9.62 | 9.57 | 9.58 | 181287 |
2016-12-27 | 9.57 | 9.62 | 9.52 | 9.55 | 315938 |
2016-12-28 | 9.56 | 9.69 | 9.56 | 9.66 | 464417 |
2016-12-29 | 9.70 | 9.77 | 9.66 | 9.76 | 308001 |
2016-12-30 | 9.81 | 9.84 | 9.75 | 9.84 | 348600 |
2017-01-03 | 9.86 | 10.00 | 9.81 | 10.00 | 651906 |
2017-01-04 | 9.98 | 9.98 | 9.85 | 9.95 | 521534 |
2017-01-05 | 9.90 | 9.93 | 9.83 | 9.83 | 719205 |
2017-01-06 | 9.80 | 9.82 | 9.72 | 9.80 | 412842 |
2017-01-09 | 9.79 | 9.93 | 9.79 | 9.92 | 224858 |
2017-01-10 | 9.89 | 10.00 | 9.89 | 9.88 | 282129 |
2017-01-11 | 9.85 | 9.89 | 9.79 | 9.80 | 332393 |
2017-01-12 | 9.82 | 9.83 | 9.78 | 9.82 | 296858 |
2017-01-13 | 9.81 | 9.87 | 9.81 | 9.86 | 183344 |
2017-01-17 | 9.87 | 9.91 | 9.84 | 9.88 | 270367 |
2017-01-18 | 9.87 | 9.89 | 9.85 | 9.86 | 112302 |
2017-01-19 | 9.82 | 9.89 | 9.81 | 9.88 | 299163 |
2017-01-20 | 9.87 | 9.94 | 9.83 | 9.89 | 273184 |
2017-01-23 | 9.88 | 9.94 | 9.86 | 9.88 | 213680 |
2017-01-24 | 9.87 | 9.90 | 9.85 | 9.86 | 207135 |
2017-01-25 | 9.85 | 9.91 | 9.85 | 9.90 | 414786 |
2017-01-26 | 9.93 | 9.94 | 9.89 | 9.91 | 197712 |
2017-01-27 | 9.93 | 9.95 | 9.89 | 9.92 | 197445 |
2017-01-30 | 9.90 | 9.92 | 9.84 | 9.87 | 216743 |
2017-01-31 | 9.84 | 9.92 | 9.84 | 9.92 | 185313 |
2017-02-01 | 9.94 | 9.96 | 9.87 | 9.90 | 304090 |
2017-02-02 | 9.86 | 9.99 | 9.86 | 9.98 | 195788 |
2017-02-03 | 10.00 | 10.04 | 9.97 | 10.03 | 224002 |
2017-02-06 | 10.04 | 10.04 | 9.95 | 9.95 | 199966 |
2017-02-07 | 9.95 | 10.00 | 9.94 | 9.99 | 165961 |
2017-02-08 | 9.98 | 10.05 | 9.95 | 9.99 | 283643 |
2017-02-09 | 9.99 | 10.07 | 9.99 | 10.07 | 170318 |
2017-02-10 | 10.05 | 10.11 | 10.03 | 10.09 | 246772 |
2017-02-13 | 10.02 | 10.06 | 9.98 | 9.98 | 276179 |
2017-02-14 | 9.94 | 10.02 | 9.92 | 9.92 | 200271 |
2017-02-15 | 9.90 | 9.99 | 9.90 | 9.93 | 224055 |
2017-02-16 | 9.92 | 10.04 | 9.90 | 10.01 | 262485 |
2017-02-17 | 10.00 | 10.03 | 9.92 | 9.96 | 197009 |
2017-02-21 | 9.96 | 9.98 | 9.91 | 9.94 | 204066 |
2017-02-22 | 9.91 | 9.99 | 9.91 | 9.98 | 214060 |
2017-02-23 | 9.99 | 10.02 | 9.97 | 9.98 | 202500 |
2017-02-24 | 9.96 | 10.01 | 9.96 | 9.97 | 317040 |
2017-02-27 | 9.97 | 10.00 | 9.97 | 10.00 | 201412 |
2017-02-28 | 10.00 | 10.05 | 9.99 | 10.03 | 236783 |
2017-03-01 | 9.99 | 10.02 | 9.98 | 10.01 | 252503 |
2017-03-02 | 9.97 | 10.00 | 9.77 | 9.85 | 2545841 |
2017-03-03 | 9.85 | 9.95 | 9.84 | 9.95 | 545169 |
2017-03-06 | 9.90 | 9.93 | 9.90 | 9.92 | 415643 |
2017-03-07 | 9.91 | 9.92 | 9.87 | 9.88 | 333302 |
2017-03-08 | 9.84 | 9.86 | 9.70 | 9.76 | 1070503 |
2017-03-09 | 9.73 | 9.76 | 9.58 | 9.63 | 841624 |
2017-03-10 | 9.57 | 9.70 | 9.57 | 9.70 | 1158234 |
2017-03-13 | 9.61 | 9.67 | 9.60 | 9.62 | 202312 |
2017-03-14 | 9.61 | 9.62 | 9.58 | 9.59 | 306599 |
2017-03-15 | 9.62 | 9.76 | 9.58 | 9.74 | 316392 |
2017-03-16 | 9.73 | 9.80 | 9.68 | 9.77 | 419464 |
2017-03-17 | 9.81 | 9.81 | 9.77 | 9.80 | 158017 |
2017-03-20 | 9.81 | 9.83 | 9.76 | 9.78 | 190013 |
2017-03-21 | 9.79 | 9.83 | 9.72 | 9.75 | 195129 |
2017-03-22 | 9.72 | 9.83 | 9.71 | 9.82 | 289004 |
2017-03-23 | 9.80 | 9.85 | 9.79 | 9.79 | 181978 |
2017-03-24 | 9.81 | 9.86 | 9.81 | 9.84 | 95027 |
2017-03-27 | 9.80 | 9.82 | 9.78 | 9.81 | 205735 |
2017-03-28 | 9.80 | 9.84 | 9.80 | 9.80 | 276057 |
2017-03-29 | 9.81 | 9.83 | 9.79 | 9.79 | 263854 |
2017-03-30 | 9.79 | 9.85 | 9.79 | 9.81 | 309079 |
2017-03-31 | 9.83 | 9.86 | 9.81 | 9.81 | 244212 |
2017-04-03 | 9.84 | 9.93 | 9.83 | 9.93 | 253167 |
2017-04-04 | 9.83 | 9.92 | 9.83 | 9.90 | 372455 |
2017-04-05 | 9.89 | 9.93 | 9.85 | 9.85 | 356987 |
2017-04-06 | 9.84 | 9.89 | 9.84 | 9.86 | 305179 |
2017-04-07 | 9.89 | 9.92 | 9.85 | 9.90 | 183291 |
2017-04-10 | 9.91 | 9.95 | 9.91 | 9.88 | 192698 |
2017-04-11 | 9.90 | 9.92 | 9.86 | 9.91 | 183997 |
2017-04-12 | 9.91 | 9.97 | 9.91 | 9.93 | 328081 |
2017-04-13 | 9.95 | 9.97 | 9.89 | 9.94 | 281522 |
2017-04-17 | 9.92 | 9.99 | 9.92 | 9.95 | 289279 |
2017-04-18 | 9.91 | 9.98 | 9.91 | 9.96 | 181266 |
2017-04-19 | 9.96 | 10.00 | 9.96 | 9.97 | 254444 |
2017-04-20 | 9.96 | 10.00 | 9.96 | 9.99 | 164472 |
2017-04-21 | 9.97 | 10.01 | 9.97 | 10.00 | 267784 |
2017-04-24 | 10.01 | 10.03 | 9.99 | 10.03 | 265366 |
2017-04-25 | 10.02 | 10.09 | 10.00 | 10.02 | 378166 |
2017-04-26 | 10.06 | 10.12 | 10.04 | 10.08 | 245103 |
2017-04-27 | 10.06 | 10.12 | 10.06 | 10.09 | 188207 |
2017-04-28 | 10.11 | 10.15 | 10.10 | 10.15 | 169568 |
2017-05-01 | 10.18 | 10.18 | 10.11 | 10.11 | 303719 |
2017-05-02 | 10.10 | 10.15 | 10.10 | 10.13 | 182234 |
2017-05-03 | 10.14 | 10.22 | 10.05 | 10.16 | 911523 |
2017-05-04 | 10.17 | 10.18 | 10.10 | 10.16 | 221339 |
2017-05-05 | 10.16 | 10.23 | 10.15 | 10.19 | 245593 |
2017-05-08 | 10.21 | 10.22 | 10.19 | 10.20 | 217932 |
2017-05-09 | 10.20 | 10.21 | 10.17 | 10.18 | 222449 |
2017-05-10 | 10.17 | 10.23 | 10.17 | 10.13 | 181186 |
2017-05-11 | 10.13 | 10.16 | 10.08 | 10.09 | 181437 |
2017-05-12 | 10.08 | 10.14 | 10.06 | 10.11 | 190691 |
2017-05-15 | 10.11 | 10.12 | 10.07 | 10.09 | 222372 |
2017-05-16 | 10.06 | 10.09 | 10.06 | 10.08 | 161976 |
2017-05-17 | 10.07 | 10.07 | 10.00 | 10.01 | 264109 |
2017-05-18 | 10.04 | 10.08 | 10.02 | 10.07 | 204502 |
2017-05-19 | 10.08 | 10.17 | 10.08 | 10.13 | 208782 |
2017-05-22 | 10.12 | 10.19 | 10.12 | 10.14 | 193198 |
2017-05-23 | 10.16 | 10.21 | 10.14 | 10.20 | 244662 |
2017-05-24 | 10.21 | 10.22 | 10.16 | 10.19 | 204439 |
2017-05-25 | 10.21 | 10.23 | 10.19 | 10.22 | 198246 |
2017-05-26 | 10.23 | 10.31 | 10.23 | 10.31 | 508794 |
2017-05-30 | 10.28 | 10.31 | 10.25 | 10.30 | 340615 |
2017-05-31 | 10.30 | 10.31 | 10.26 | 10.29 | 341849 |
2017-06-01 | 10.30 | 10.37 | 10.29 | 10.37 | 434816 |
2017-06-02 | 10.37 | 10.43 | 10.37 | 10.40 | 606889 |
2017-06-05 | 10.40 | 10.41 | 10.34 | 10.41 | 250508 |
2017-06-06 | 10.39 | 10.39 | 10.34 | 10.38 | 201064 |
2017-06-07 | 10.38 | 10.38 | 10.28 | 10.32 | 310507 |
2017-06-08 | 10.29 | 10.31 | 10.25 | 10.31 | 262854 |
2017-06-09 | 10.34 | 10.37 | 10.31 | 10.37 | 269762 |
2017-06-12 | 10.37 | 10.37 | 10.35 | 10.37 | 141188 |
2017-06-13 | 10.36 | 10.41 | 10.33 | 10.40 | 177874 |
2017-06-14 | 10.39 | 10.40 | 10.34 | 10.35 | 236323 |
2017-06-15 | 10.32 | 10.34 | 10.30 | 10.30 | 186145 |
2017-06-16 | 10.30 | 10.35 | 10.30 | 10.32 | 124817 |
2017-06-19 | 10.34 | 10.40 | 10.34 | 10.38 | 262475 |
2017-06-20 | 10.38 | 10.41 | 10.37 | 10.35 | 208738 |
2017-06-21 | 10.32 | 10.40 | 10.32 | 10.34 | 181798 |
2017-06-22 | 10.37 | 10.37 | 10.28 | 10.29 | 359840 |
2017-06-23 | 10.30 | 10.30 | 10.24 | 10.28 | 340426 |
2017-06-26 | 10.31 | 10.31 | 10.25 | 10.25 | 349432 |
2017-06-27 | 10.25 | 10.28 | 10.20 | 10.21 | 218544 |
2017-06-28 | 10.24 | 10.32 | 10.24 | 10.32 | 356810 |
2017-06-29 | 10.31 | 10.31 | 10.21 | 10.25 | 402115 |
2017-06-30 | 10.26 | 10.40 | 10.24 | 10.40 | 477812 |
2017-07-03 | 10.40 | 10.41 | 10.35 | 10.38 | 172999 |
2017-07-05 | 10.35 | 10.39 | 10.34 | 10.39 | 202529 |
2017-07-06 | 10.35 | 10.47 | 10.35 | 10.41 | 412265 |
2017-07-07 | 10.42 | 10.42 | 10.37 | 10.42 | 234239 |
2017-07-10 | 10.41 | 10.49 | 10.41 | 10.48 | 226352 |
2017-07-11 | 10.46 | 10.53 | 10.46 | 10.43 | 225793 |
2017-07-12 | 10.44 | 10.48 | 10.36 | 10.42 | 274445 |
2017-07-13 | 10.40 | 10.45 | 10.38 | 10.41 | 160298 |
2017-07-14 | 10.42 | 10.46 | 10.42 | 10.45 | 124369 |
2017-07-17 | 10.45 | 10.50 | 10.45 | 10.46 | 157851 |
2017-07-18 | 10.45 | 10.46 | 10.41 | 10.45 | 168367 |
2017-07-19 | 10.48 | 10.58 | 10.48 | 10.50 | 334016 |
2017-07-20 | 10.51 | 10.55 | 10.48 | 10.49 | 230016 |
2017-07-21 | 10.49 | 10.53 | 10.46 | 10.49 | 134960 |
2017-07-24 | 10.52 | 10.54 | 10.46 | 10.48 | 205837 |
2017-07-25 | 10.50 | 10.51 | 10.45 | 10.50 | 248639 |
2017-07-26 | 10.50 | 10.52 | 10.46 | 10.46 | 258699 |
2017-07-27 | 10.46 | 10.50 | 10.46 | 10.46 | 212838 |
2017-07-28 | 10.48 | 10.57 | 10.47 | 10.57 | 221128 |
2017-07-31 | 10.58 | 10.60 | 10.55 | 10.59 | 230969 |
2017-08-01 | 10.61 | 10.67 | 10.59 | 10.67 | 249758 |
2017-08-02 | 10.67 | 10.73 | 10.67 | 10.70 | 461834 |
2017-08-03 | 10.70 | 10.75 | 10.70 | 10.72 | 234562 |
2017-08-04 | 10.73 | 10.75 | 10.70 | 10.72 | 187860 |
2017-08-07 | 10.72 | 10.72 | 10.67 | 10.70 | 197304 |
2017-08-08 | 10.72 | 10.72 | 10.67 | 10.69 | 241230 |
2017-08-09 | 10.66 | 10.68 | 10.63 | 10.66 | 246175 |
2017-08-10 | 10.63 | 10.64 | 10.34 | 10.33 | 721406 |
2017-08-11 | 10.24 | 10.44 | 10.19 | 10.32 | 576612 |
2017-08-14 | 10.37 | 10.41 | 10.32 | 10.39 | 308635 |
2017-08-15 | 10.38 | 10.46 | 10.34 | 10.42 | 245294 |
2017-08-16 | 10.42 | 10.56 | 10.42 | 10.53 | 198174 |
2017-08-17 | 10.51 | 10.55 | 10.38 | 10.44 | 177892 |
2017-08-18 | 10.41 | 10.48 | 10.37 | 10.45 | 170588 |
2017-08-21 | 10.46 | 10.47 | 10.42 | 10.45 | 129978 |
2017-08-22 | 10.48 | 10.50 | 10.46 | 10.48 | 157418 |
2017-08-23 | 10.44 | 10.50 | 10.44 | 10.49 | 209369 |
2017-08-24 | 10.49 | 10.50 | 10.47 | 10.49 | 128566 |
2017-08-25 | 10.51 | 10.55 | 10.50 | 10.51 | 178704 |
2017-08-28 | 10.51 | 10.53 | 10.50 | 10.52 | 153753 |
2017-08-29 | 10.45 | 10.51 | 10.44 | 10.47 | 379327 |
2017-08-30 | 10.47 | 10.54 | 10.44 | 10.45 | 229992 |
2017-08-31 | 10.47 | 10.48 | 10.45 | 10.45 | 202494 |
2017-09-01 | 10.56 | 10.56 | 10.42 | 10.44 | 373898 |
2017-09-05 | 10.46 | 10.48 | 10.40 | 10.46 | 543024 |
2017-09-06 | 10.46 | 10.52 | 10.40 | 10.45 | 274765 |
2017-09-07 | 10.45 | 10.51 | 10.45 | 10.48 | 168878 |
2017-09-08 | 10.45 | 10.49 | 10.45 | 10.46 | 123934 |
2017-09-11 | 10.49 | 10.53 | 10.48 | 10.50 | 129191 |
2017-09-12 | 10.53 | 10.55 | 10.49 | 10.52 | 192711 |
2017-09-13 | 10.50 | 10.54 | 10.49 | 10.46 | 198231 |
2017-09-14 | 10.45 | 10.48 | 10.43 | 10.43 | 127876 |
2017-09-15 | 10.44 | 10.50 | 10.44 | 10.50 | 115188 |
2017-09-18 | 10.48 | 10.50 | 10.46 | 10.46 | 202993 |
2017-09-19 | 10.47 | 10.49 | 10.42 | 10.44 | 291054 |
2017-09-20 | 10.45 | 10.48 | 10.43 | 10.48 | 157717 |
2017-09-21 | 10.47 | 10.48 | 10.41 | 10.42 | 175239 |
2017-09-22 | 10.45 | 10.50 | 10.43 | 10.50 | 199247 |
2017-09-25 | 10.49 | 10.50 | 10.44 | 10.48 | 146782 |
2017-09-26 | 10.50 | 10.54 | 10.48 | 10.53 | 165941 |
2017-09-27 | 10.52 | 10.53 | 10.48 | 10.48 | 130300 |
2017-09-28 | 10.47 | 10.49 | 10.44 | 10.48 | 324133 |
2017-09-29 | 10.48 | 10.57 | 10.47 | 10.57 | 404837 |
2017-10-02 | 10.57 | 10.58 | 10.51 | 10.57 | 215449 |
2017-10-03 | 10.57 | 10.58 | 10.52 | 10.56 | 281830 |
2017-10-04 | 10.53 | 10.56 | 10.51 | 10.51 | 184935 |
2017-10-05 | 10.52 | 10.54 | 10.51 | 10.53 | 125304 |
2017-10-06 | 10.51 | 10.56 | 10.46 | 10.54 | 189610 |
2017-10-09 | 10.55 | 10.58 | 10.50 | 10.57 | 2263135 |
2017-10-10 | 10.56 | 10.60 | 10.53 | 10.59 | 222506 |
2017-10-11 | 10.57 | 10.60 | 10.56 | 10.52 | 189078 |
2017-10-12 | 10.52 | 10.55 | 10.50 | 10.51 | 234128 |
2017-10-13 | 10.53 | 10.56 | 10.50 | 10.56 | 190991 |
2017-10-16 | 10.55 | 10.57 | 10.54 | 10.54 | 181983 |
2017-10-17 | 10.53 | 10.55 | 10.52 | 10.52 | 165079 |
2017-10-18 | 10.52 | 10.54 | 10.50 | 10.51 | 206162 |
2017-10-19 | 10.51 | 10.58 | 10.50 | 10.58 | 152611 |
2017-10-20 | 10.57 | 10.62 | 10.54 | 10.61 | 178750 |
2017-10-23 | 10.61 | 10.69 | 10.59 | 10.65 | 319200 |
2017-10-24 | 10.65 | 10.66 | 10.61 | 10.63 | 151366 |
2017-10-25 | 10.59 | 10.61 | 10.46 | 10.48 | 342593 |
2017-10-26 | 10.50 | 10.56 | 10.45 | 10.45 | 232790 |
2017-10-27 | 10.46 | 10.52 | 10.45 | 10.51 | 200259 |
2017-10-30 | 10.51 | 10.53 | 10.49 | 10.51 | 115375 |
2017-10-31 | 10.53 | 10.58 | 10.52 | 10.54 | 175613 |
2017-11-01 | 10.58 | 10.58 | 10.50 | 10.53 | 183970 |
2017-11-02 | 10.54 | 10.55 | 10.49 | 10.50 | 188086 |
2017-11-03 | 10.49 | 10.52 | 10.48 | 10.50 | 145910 |
2017-11-06 | 10.52 | 10.54 | 10.50 | 10.51 | 145006 |
2017-11-07 | 10.50 | 10.54 | 10.50 | 10.53 | 139141 |
2017-11-08 | 10.53 | 10.56 | 10.46 | 10.47 | 218227 |
2017-11-09 | 10.44 | 10.49 | 10.41 | 10.44 | 247707 |
2017-11-10 | 10.44 | 10.48 | 10.43 | 10.48 | 174389 |
2017-11-13 | 10.46 | 10.48 | 10.44 | 10.41 | 163435 |
2017-11-14 | 10.40 | 10.40 | 10.31 | 10.32 | 399701 |
2017-11-15 | 10.30 | 10.32 | 10.19 | 10.30 | 295454 |
2017-11-16 | 10.32 | 10.41 | 10.32 | 10.40 | 201598 |
2017-11-17 | 10.37 | 10.39 | 10.36 | 10.37 | 121983 |
2017-11-20 | 10.37 | 10.42 | 10.37 | 10.41 | 162706 |
2017-11-21 | 10.42 | 10.45 | 10.40 | 10.42 | 133856 |
2017-11-22 | 10.40 | 10.44 | 10.40 | 10.43 | 79291 |
2017-11-24 | 10.44 | 10.46 | 10.43 | 10.46 | 42499 |
2017-11-27 | 10.44 | 10.46 | 10.39 | 10.40 | 148233 |
2017-11-28 | 10.40 | 10.41 | 10.33 | 10.33 | 316463 |
2017-11-29 | 10.34 | 10.35 | 10.30 | 10.33 | 175657 |
2017-11-30 | 10.35 | 10.42 | 10.34 | 10.39 | 249680 |
2017-12-01 | 10.41 | 10.46 | 10.34 | 10.46 | 211394 |
2017-12-04 | 10.45 | 10.53 | 10.44 | 10.44 | 240918 |
2017-12-05 | 10.45 | 10.48 | 10.41 | 10.45 | 219118 |
2017-12-06 | 10.45 | 10.51 | 10.45 | 10.47 | 200500 |
2017-12-07 | 10.47 | 10.53 | 10.46 | 10.51 | 188181 |
2017-12-08 | 10.50 | 10.54 | 10.50 | 10.51 | 177452 |
2017-12-11 | 10.50 | 10.53 | 10.48 | 10.48 | 230018 |
2017-12-12 | 10.48 | 10.49 | 10.39 | 10.40 | 359829 |
2017-12-13 | 10.41 | 10.46 | 10.40 | 10.40 | 210849 |
2017-12-14 | 10.38 | 10.39 | 10.31 | 10.35 | 234222 |
2017-12-15 | 10.35 | 10.40 | 10.35 | 10.38 | 238683 |
2017-12-18 | 10.42 | 10.45 | 10.37 | 10.40 | 305925 |
2017-12-19 | 10.40 | 10.40 | 10.34 | 10.37 | 290213 |
2017-12-20 | 10.35 | 10.43 | 10.35 | 10.43 | 248006 |
2017-12-21 | 10.38 | 10.38 | 10.33 | 10.34 | 409115 |
2017-12-22 | 10.35 | 10.40 | 10.31 | 10.40 | 295835 |
2017-12-26 | 10.36 | 10.38 | 10.26 | 10.29 | 428928 |
2017-12-27 | 10.30 | 10.34 | 10.28 | 10.33 | 436064 |
2017-12-28 | 10.33 | 10.35 | 10.29 | 10.32 | 278377 |
2017-12-29 | 10.34 | 10.36 | 10.31 | 10.34 | 347077 |
2018-01-02 | 10.34 | 10.37 | 10.18 | 10.18 | 950727 |
2018-01-03 | 10.21 | 10.26 | 10.11 | 10.21 | 1183189 |
2018-01-04 | 10.23 | 10.30 | 10.22 | 10.26 | 817341 |
2018-01-05 | 10.28 | 10.28 | 10.22 | 10.25 | 360912 |
2018-01-08 | 10.24 | 10.28 | 10.22 | 10.25 | 270365 |
2018-01-09 | 10.25 | 10.28 | 10.23 | 10.23 | 312264 |
2018-01-10 | 10.20 | 10.24 | 10.17 | 10.16 | 344891 |
2018-01-11 | 10.18 | 10.24 | 10.17 | 10.23 | 269158 |
2018-01-12 | 10.22 | 10.22 | 10.12 | 10.14 | 330267 |
2018-01-16 | 10.15 | 10.16 | 10.04 | 10.05 | 667597 |
2018-01-17 | 10.01 | 10.10 | 10.00 | 10.02 | 646091 |
2018-01-18 | 10.01 | 10.01 | 9.90 | 9.92 | 800286 |
2018-01-19 | 9.93 | 9.98 | 9.86 | 9.97 | 650589 |
2018-01-22 | 9.94 | 9.99 | 9.90 | 9.96 | 830083 |
2018-01-23 | 9.96 | 10.02 | 9.95 | 10.00 | 597609 |
2018-01-24 | 10.00 | 10.05 | 9.95 | 9.99 | 851212 |
2018-01-25 | 9.98 | 10.02 | 9.97 | 10.01 | 755971 |
2018-01-26 | 10.00 | 10.00 | 9.92 | 9.97 | 834361 |
2018-01-29 | 9.90 | 9.91 | 9.79 | 9.79 | 953104 |
2018-01-30 | 9.73 | 9.75 | 9.65 | 9.67 | 633130 |
2018-01-31 | 9.71 | 9.82 | 9.71 | 9.81 | 429044 |
2018-02-01 | 9.78 | 9.87 | 9.74 | 9.75 | 376807 |
2018-02-02 | 9.74 | 9.82 | 9.70 | 9.81 | 624878 |
2018-02-05 | 9.78 | 9.84 | 9.70 | 9.70 | 478215 |
2018-02-06 | 9.67 | 9.78 | 9.64 | 9.76 | 754270 |
2018-02-07 | 9.75 | 9.91 | 9.75 | 9.87 | 448887 |
2018-02-08 | 9.89 | 9.89 | 9.76 | 9.77 | 311371 |
2018-02-09 | 9.78 | 9.82 | 9.61 | 9.71 | 811055 |
2018-02-12 | 9.74 | 9.76 | 9.69 | 9.74 | 366044 |
2018-02-13 | 9.72 | 9.78 | 9.72 | 9.69 | 294965 |
2018-02-14 | 9.66 | 9.69 | 9.60 | 9.60 | 313125 |
2018-02-15 | 9.64 | 9.67 | 9.60 | 9.63 | 346944 |
2018-02-16 | 9.63 | 9.69 | 9.63 | 9.68 | 338564 |
2018-02-20 | 9.67 | 9.71 | 9.65 | 9.70 | 342525 |
2018-02-21 | 9.70 | 9.73 | 9.69 | 9.69 | 186734 |
2018-02-22 | 9.69 | 9.72 | 9.68 | 9.68 | 250736 |
2018-02-23 | 9.74 | 9.76 | 9.70 | 9.73 | 325545 |
2018-02-26 | 9.75 | 9.80 | 9.75 | 9.77 | 342543 |
2018-02-27 | 9.80 | 9.81 | 9.75 | 9.77 | 343324 |
2018-02-28 | 9.78 | 9.80 | 9.75 | 9.76 | 281050 |
2018-03-01 | 9.79 | 9.80 | 9.75 | 9.77 | 246171 |
2018-03-02 | 9.74 | 9.82 | 9.73 | 9.77 | 411648 |
2018-03-05 | 9.75 | 9.81 | 9.74 | 9.76 | 383340 |
2018-03-06 | 9.78 | 9.85 | 9.76 | 9.82 | 205288 |
2018-03-07 | 9.84 | 9.86 | 9.82 | 9.85 | 189120 |
2018-03-08 | 9.87 | 9.89 | 9.86 | 9.88 | 146818 |
2018-03-09 | 9.90 | 9.93 | 9.89 | 9.91 | 197862 |
2018-03-12 | 9.91 | 9.93 | 9.89 | 9.92 | 206408 |
2018-03-13 | 9.94 | 9.96 | 9.92 | 9.90 | 278755 |
2018-03-14 | 9.90 | 9.90 | 9.82 | 9.86 | 258434 |
2018-03-15 | 9.83 | 9.89 | 9.83 | 9.86 | 280612 |
2018-03-16 | 9.86 | 9.86 | 9.83 | 9.84 | 162329 |
2018-03-19 | 9.83 | 9.86 | 9.83 | 9.86 | 162187 |
2018-03-20 | 9.84 | 9.85 | 9.76 | 9.76 | 254441 |
2018-03-21 | 9.77 | 9.77 | 9.70 | 9.73 | 159221 |
2018-03-22 | 9.71 | 9.74 | 9.71 | 9.72 | 164037 |
2018-03-23 | 9.71 | 9.74 | 9.66 | 9.66 | 369975 |
2018-03-26 | 9.67 | 9.70 | 9.66 | 9.68 | 154426 |
2018-03-27 | 9.69 | 9.79 | 9.66 | 9.77 | 387103 |
2018-03-28 | 9.75 | 9.94 | 9.75 | 9.93 | 588883 |
2018-03-29 | 9.91 | 10.04 | 9.91 | 10.01 | 571278 |
2018-04-02 | 10.00 | 10.06 | 9.93 | 9.99 | 294968 |
2018-04-03 | 9.99 | 10.00 | 9.93 | 10.00 | 238575 |
2018-04-04 | 9.96 | 10.00 | 9.95 | 10.00 | 218267 |
2018-04-05 | 10.02 | 10.02 | 9.99 | 10.00 | 277474 |
2018-04-06 | 10.03 | 10.05 | 10.00 | 10.05 | 219905 |
2018-04-09 | 10.05 | 10.07 | 10.02 | 10.06 | 196671 |
2018-04-10 | 10.07 | 10.08 | 10.00 | 10.01 | 318482 |
2018-04-11 | 10.03 | 10.05 | 10.00 | 9.94 | 261313 |
2018-04-12 | 9.97 | 10.00 | 9.92 | 9.93 | 182954 |
2018-04-13 | 9.92 | 9.94 | 9.90 | 9.92 | 134760 |
2018-04-16 | 9.90 | 9.92 | 9.86 | 9.90 | 265888 |
2018-04-17 | 9.91 | 9.91 | 9.86 | 9.87 | 165705 |
2018-04-18 | 9.86 | 9.89 | 9.83 | 9.85 | 255200 |
2018-04-19 | 9.84 | 9.88 | 9.83 | 9.87 | 248124 |
2018-04-20 | 9.84 | 9.90 | 9.84 | 9.87 | 182881 |
2018-04-23 | 9.89 | 9.91 | 9.87 | 9.89 | 172382 |
2018-04-24 | 9.89 | 9.89 | 9.86 | 9.87 | 143652 |
2018-04-25 | 9.88 | 9.88 | 9.81 | 9.81 | 112931 |
2018-04-26 | 9.82 | 9.86 | 9.79 | 9.84 | 196374 |
2018-04-27 | 9.84 | 9.88 | 9.82 | 9.86 | 114661 |
2018-04-30 | 9.88 | 9.91 | 9.85 | 9.91 | 213039 |
2018-05-01 | 9.91 | 9.97 | 9.89 | 9.97 | 241580 |
2018-05-02 | 9.97 | 9.98 | 9.91 | 9.97 | 171901 |
2018-05-03 | 9.97 | 9.98 | 9.93 | 9.94 | 178228 |
2018-05-04 | 9.91 | 9.96 | 9.91 | 9.93 | 185526 |
2018-05-07 | 9.94 | 9.94 | 9.91 | 9.93 | 179241 |
2018-05-08 | 9.92 | 9.94 | 9.88 | 9.88 | 211050 |
2018-05-09 | 9.88 | 9.91 | 9.85 | 9.85 | 179954 |
2018-05-10 | 9.85 | 9.87 | 9.82 | 9.82 | 213050 |
2018-05-11 | 9.83 | 9.87 | 9.83 | 9.86 | 191346 |
2018-05-14 | 9.78 | 9.83 | 9.78 | 9.80 | 239097 |
2018-05-15 | 9.79 | 9.79 | 9.71 | 9.72 | 245050 |
2018-05-16 | 9.75 | 9.76 | 9.71 | 9.75 | 179861 |
2018-05-17 | 9.72 | 9.75 | 9.70 | 9.73 | 201694 |
2018-05-18 | 9.74 | 9.74 | 9.68 | 9.68 | 182230 |
2018-05-21 | 9.68 | 9.77 | 9.68 | 9.76 | 176186 |
2018-05-22 | 9.75 | 9.80 | 9.75 | 9.75 | 195312 |
2018-05-23 | 9.75 | 9.82 | 9.72 | 9.82 | 157769 |
2018-05-24 | 9.80 | 9.80 | 9.73 | 9.76 | 263386 |
2018-05-25 | 9.77 | 9.80 | 9.75 | 9.76 | 244421 |
2018-05-29 | 9.75 | 9.83 | 9.75 | 9.82 | 201327 |
2018-05-30 | 9.82 | 9.85 | 9.80 | 9.83 | 289128 |
2018-05-31 | 9.85 | 9.85 | 9.80 | 9.81 | 211106 |
2018-06-01 | 9.84 | 9.92 | 9.84 | 9.90 | 277286 |
2018-06-04 | 9.85 | 9.86 | 9.80 | 9.81 | 267247 |
2018-06-05 | 9.81 | 9.87 | 9.76 | 9.86 | 257179 |
2018-06-06 | 9.82 | 9.92 | 9.82 | 9.88 | 249737 |
2018-06-07 | 9.89 | 9.90 | 9.88 | 9.90 | 124751 |
2018-06-08 | 9.89 | 9.90 | 9.88 | 9.88 | 96407 |
2018-06-11 | 9.88 | 9.92 | 9.87 | 9.91 | 308881 |
2018-06-12 | 9.89 | 9.92 | 9.87 | 9.87 | 164955 |
2018-06-13 | 9.88 | 9.88 | 9.84 | 9.79 | 157385 |
2018-06-14 | 9.78 | 9.80 | 9.76 | 9.78 | 178827 |
2018-06-15 | 9.79 | 9.79 | 9.75 | 9.78 | 184364 |
2018-06-18 | 9.76 | 9.76 | 9.67 | 9.68 | 326894 |
2018-06-19 | 9.65 | 9.68 | 9.63 | 9.65 | 293869 |
2018-06-20 | 9.64 | 9.66 | 9.57 | 9.57 | 431333 |
2018-06-21 | 9.58 | 9.59 | 9.48 | 9.50 | 471999 |
2018-06-22 | 9.52 | 9.53 | 9.47 | 9.51 | 291359 |
2018-06-25 | 9.48 | 9.50 | 9.44 | 9.44 | 282601 |
2018-06-26 | 9.47 | 9.49 | 9.44 | 9.49 | 293559 |
2018-06-27 | 9.47 | 9.49 | 9.39 | 9.40 | 399333 |
2018-06-28 | 9.41 | 9.41 | 9.29 | 9.30 | 445427 |
2018-06-29 | 9.30 | 9.36 | 9.30 | 9.33 | 480225 |
2018-07-02 | 9.35 | 9.43 | 9.34 | 9.42 | 293599 |
2018-07-03 | 9.45 | 9.46 | 9.43 | 9.44 | 163345 |
2018-07-05 | 9.46 | 9.47 | 9.43 | 9.44 | 226037 |
2018-07-06 | 9.45 | 9.50 | 9.45 | 9.49 | 281498 |
2018-07-09 | 9.51 | 9.52 | 9.44 | 9.45 | 302904 |
2018-07-10 | 9.45 | 9.48 | 9.45 | 9.46 | 227364 |
2018-07-11 | 9.46 | 9.49 | 9.46 | 9.41 | 194837 |
2018-07-12 | 9.45 | 9.45 | 9.37 | 9.38 | 218414 |
2018-07-13 | 9.38 | 9.40 | 9.30 | 9.30 | 306032 |
2018-07-16 | 9.32 | 9.36 | 9.31 | 9.32 | 248843 |
2018-07-17 | 9.31 | 9.40 | 9.31 | 9.40 | 199252 |
2018-07-18 | 9.38 | 9.41 | 9.36 | 9.36 | 126394 |
2018-07-19 | 9.35 | 9.40 | 9.35 | 9.39 | 149102 |
2018-07-20 | 9.36 | 9.40 | 9.34 | 9.38 | 283268 |
2018-07-23 | 9.37 | 9.39 | 9.31 | 9.34 | 273246 |
2018-07-24 | 9.32 | 9.35 | 9.31 | 9.31 | 322118 |
2018-07-25 | 9.32 | 9.36 | 9.32 | 9.35 | 278104 |
2018-07-26 | 9.34 | 9.42 | 9.34 | 9.39 | 356923 |
2018-07-27 | 9.38 | 9.42 | 9.34 | 9.35 | 227351 |
2018-07-30 | 9.37 | 9.40 | 9.35 | 9.40 | 185452 |
2018-07-31 | 9.38 | 9.45 | 9.38 | 9.44 | 223476 |
2018-08-01 | 9.45 | 9.48 | 9.42 | 9.45 | 230129 |
2018-08-02 | 9.45 | 9.48 | 9.44 | 9.48 | 234475 |
2018-08-03 | 9.47 | 9.49 | 9.46 | 9.48 | 228469 |
2018-08-06 | 9.50 | 9.50 | 9.46 | 9.47 | 195048 |
2018-08-07 | 9.47 | 9.47 | 9.44 | 9.44 | 139438 |
2018-08-08 | 9.47 | 9.47 | 9.39 | 9.39 | 283499 |
2018-08-09 | 9.40 | 9.45 | 9.40 | 9.44 | 203224 |
2018-08-10 | 9.41 | 9.45 | 9.40 | 9.42 | 213851 |
2018-08-13 | 9.42 | 9.45 | 9.40 | 9.39 | 214429 |
2018-08-14 | 9.38 | 9.39 | 9.33 | 9.34 | 223491 |
2018-08-15 | 9.32 | 9.34 | 9.31 | 9.32 | 169584 |
2018-08-16 | 9.34 | 9.35 | 9.29 | 9.30 | 252453 |
2018-08-17 | 9.30 | 9.34 | 9.30 | 9.31 | 292962 |
2018-08-20 | 9.31 | 9.34 | 9.30 | 9.33 | 225611 |
2018-08-21 | 9.34 | 9.34 | 9.31 | 9.34 | 274340 |
2018-08-22 | 9.32 | 9.39 | 9.32 | 9.34 | 293517 |
2018-08-23 | 9.36 | 9.39 | 9.35 | 9.37 | 183411 |
2018-08-24 | 9.37 | 9.38 | 9.35 | 9.37 | 169169 |
2018-08-27 | 9.37 | 9.38 | 9.36 | 9.38 | 154359 |
2018-08-28 | 9.36 | 9.38 | 9.33 | 9.35 | 329796 |
2018-08-29 | 9.34 | 9.37 | 9.32 | 9.36 | 249396 |
2018-08-30 | 9.34 | 9.41 | 9.34 | 9.38 | 451156 |
2018-08-31 | 9.36 | 9.41 | 9.36 | 9.39 | 244724 |
2018-09-04 | 9.44 | 9.44 | 9.33 | 9.34 | 235013 |
2018-09-05 | 9.36 | 9.36 | 9.32 | 9.33 | 209946 |
2018-09-06 | 9.30 | 9.33 | 9.30 | 9.32 | 270688 |
2018-09-07 | 9.33 | 9.34 | 9.29 | 9.30 | 254070 |
2018-09-10 | 9.30 | 9.35 | 9.30 | 9.34 | 222312 |
2018-09-11 | 9.33 | 9.35 | 9.31 | 9.32 | 218985 |
2018-09-12 | 9.33 | 9.36 | 9.33 | 9.29 | 200787 |
2018-09-13 | 9.29 | 9.34 | 9.29 | 9.30 | 268049 |
2018-09-14 | 9.30 | 9.32 | 9.25 | 9.28 | 205996 |
2018-09-17 | 9.30 | 9.32 | 9.26 | 9.29 | 273453 |
2018-09-18 | 9.30 | 9.30 | 9.26 | 9.28 | 299001 |
2018-09-19 | 9.30 | 9.30 | 9.22 | 9.25 | 245675 |
2018-09-20 | 9.23 | 9.24 | 9.20 | 9.20 | 241134 |
2018-09-21 | 9.19 | 9.23 | 9.19 | 9.20 | 256789 |
2018-09-24 | 9.19 | 9.24 | 9.19 | 9.21 | 249193 |
2018-09-25 | 9.21 | 9.25 | 9.18 | 9.19 | 289496 |
2018-09-26 | 9.21 | 9.24 | 9.18 | 9.20 | 369130 |
2018-09-27 | 9.23 | 9.32 | 9.23 | 9.32 | 274868 |
2018-09-28 | 9.30 | 9.31 | 9.23 | 9.27 | 523830 |
2018-10-01 | 9.30 | 9.30 | 9.20 | 9.21 | 331335 |
2018-10-02 | 9.24 | 9.25 | 9.20 | 9.22 | 189379 |
2018-10-03 | 9.23 | 9.26 | 9.20 | 9.22 | 364330 |
2018-10-04 | 9.21 | 9.22 | 9.13 | 9.14 | 346892 |
2018-10-05 | 9.10 | 9.18 | 9.06 | 9.09 | 372299 |
2018-10-08 | 9.14 | 9.17 | 9.09 | 9.10 | 201901 |
2018-10-09 | 9.07 | 9.11 | 9.02 | 9.03 | 291740 |
2018-10-10 | 9.04 | 9.04 | 8.88 | 8.93 | 478165 |
2018-10-11 | 8.89 | 8.96 | 8.86 | 8.80 | 538490 |
2018-10-12 | 8.84 | 8.88 | 8.73 | 8.73 | 429431 |
2018-10-15 | 8.74 | 8.78 | 8.72 | 8.76 | 308547 |
2018-10-16 | 8.77 | 8.86 | 8.76 | 8.85 | 290606 |
2018-10-17 | 8.89 | 8.89 | 8.86 | 8.89 | 324599 |
2018-10-18 | 8.89 | 8.93 | 8.85 | 8.88 | 383365 |
2018-10-19 | 8.89 | 8.91 | 8.81 | 8.81 | 284679 |
2018-10-22 | 8.93 | 9.06 | 8.93 | 9.04 | 1041784 |
2018-10-23 | 9.03 | 9.06 | 8.97 | 9.04 | 757291 |
2018-10-24 | 9.08 | 9.10 | 9.01 | 9.06 | 434186 |
2018-10-25 | 9.08 | 9.08 | 8.98 | 8.99 | 923153 |
2018-10-26 | 9.00 | 9.02 | 8.95 | 8.98 | 402276 |
2018-10-29 | 9.05 | 9.06 | 8.97 | 9.02 | 369689 |
2018-10-30 | 9.01 | 9.16 | 8.99 | 9.09 | 600077 |
2018-10-31 | 9.14 | 9.14 | 9.04 | 9.04 | 495892 |
2018-11-01 | 9.10 | 9.19 | 9.03 | 9.17 | 358229 |
2018-11-02 | 9.19 | 9.23 | 9.14 | 9.15 | 239430 |
2018-11-05 | 9.17 | 9.21 | 9.15 | 9.17 | 353649 |
2018-11-06 | 9.19 | 9.20 | 9.16 | 9.19 | 250983 |
2018-11-07 | 9.21 | 9.28 | 9.21 | 9.22 | 328489 |
2018-11-08 | 9.26 | 9.32 | 9.22 | 9.25 | 292281 |
2018-11-09 | 9.27 | 9.28 | 9.24 | 9.25 | 253029 |
2018-11-12 | 9.28 | 9.28 | 9.23 | 9.24 | 224883 |
2018-11-13 | 9.25 | 9.28 | 9.23 | 9.21 | 170075 |
2018-11-14 | 9.25 | 9.25 | 9.14 | 9.14 | 281835 |
2018-11-15 | 9.14 | 9.15 | 9.02 | 9.03 | 439273 |
2018-11-16 | 9.01 | 9.04 | 8.93 | 8.97 | 383349 |
2018-11-19 | 8.96 | 8.96 | 8.87 | 8.94 | 444323 |
2018-11-20 | 8.87 | 8.88 | 8.76 | 8.80 | 377455 |
2018-11-21 | 8.77 | 8.90 | 8.76 | 8.79 | 212053 |
2018-11-23 | 8.80 | 8.83 | 8.77 | 8.83 | 59182 |
2018-11-26 | 8.84 | 8.89 | 8.83 | 8.84 | 237125 |
2018-11-27 | 8.82 | 8.83 | 8.77 | 8.81 | 485318 |
2018-11-28 | 8.78 | 8.85 | 8.77 | 8.85 | 442894 |
2018-11-29 | 8.86 | 8.95 | 8.83 | 8.93 | 322907 |
2018-11-30 | 8.91 | 9.00 | 8.91 | 8.98 | 307376 |
2018-12-03 | 9.05 | 9.08 | 9.00 | 9.02 | 368846 |
2018-12-04 | 9.05 | 9.05 | 8.92 | 8.99 | 726885 |
2018-12-06 | 8.98 | 8.98 | 8.76 | 8.80 | 501551 |
2018-12-07 | 8.80 | 8.84 | 8.77 | 8.80 | 398118 |
2018-12-10 | 8.83 | 8.85 | 8.67 | 8.67 | 522603 |
2018-12-11 | 8.76 | 8.77 | 8.57 | 8.61 | 607042 |
2018-12-12 | 8.63 | 8.65 | 8.57 | 8.51 | 360266 |
2018-12-13 | 8.53 | 8.57 | 8.48 | 8.49 | 302574 |
2018-12-14 | 8.48 | 8.48 | 8.35 | 8.38 | 464834 |
2018-12-17 | 8.35 | 8.36 | 8.19 | 8.22 | 842837 |
2018-12-18 | 8.22 | 8.27 | 8.15 | 8.18 | 783400 |
2018-12-19 | 8.22 | 8.23 | 8.11 | 8.11 | 529212 |
2018-12-20 | 8.15 | 8.18 | 7.80 | 8.02 | 1450188 |
2018-12-21 | 8.02 | 8.04 | 7.92 | 7.95 | 566502 |
2018-12-24 | 7.95 | 8.12 | 7.93 | 8.02 | 743332 |
2018-12-26 | 8.06 | 8.23 | 8.04 | 8.20 | 644043 |
2018-12-27 | 8.20 | 8.29 | 8.19 | 8.23 | 670722 |
2018-12-28 | 8.22 | 8.34 | 8.19 | 8.26 | 1069244 |
2018-12-31 | 8.34 | 8.44 | 8.30 | 8.34 | 883913 |
2019-01-02 | 8.32 | 8.53 | 8.27 | 8.51 | 357389 |
2019-01-03 | 8.51 | 8.57 | 8.45 | 8.49 | 326484 |
2019-01-04 | 8.56 | 8.61 | 8.55 | 8.61 | 393781 |
2019-01-07 | 8.63 | 8.82 | 8.62 | 8.80 | 470421 |
2019-01-08 | 8.85 | 8.94 | 8.75 | 8.90 | 553062 |
2019-01-09 | 8.93 | 8.98 | 8.91 | 8.93 | 478209 |
2019-01-10 | 8.93 | 9.03 | 8.86 | 8.98 | 432810 |
2019-01-11 | 8.99 | 9.10 | 8.98 | 9.04 | 506459 |
2019-01-14 | 8.96 | 9.03 | 8.91 | 8.91 | 216712 |
2019-01-15 | 8.95 | 9.02 | 8.89 | 9.00 | 250234 |
2019-01-16 | 9.00 | 9.12 | 8.98 | 9.08 | 286052 |
2019-01-17 | 9.08 | 9.16 | 9.01 | 9.14 | 286788 |
2019-01-18 | 9.16 | 9.16 | 9.00 | 9.02 | 814905 |
2019-01-22 | 9.02 | 9.07 | 8.96 | 9.06 | 296839 |
2019-01-23 | 9.05 | 9.09 | 9.02 | 9.06 | 227382 |
2019-01-24 | 9.09 | 9.13 | 9.06 | 9.12 | 131242 |
2019-01-25 | 9.15 | 9.20 | 9.12 | 9.17 | 172043 |
2019-01-28 | 9.16 | 9.19 | 9.13 | 9.15 | 216106 |
2019-01-29 | 9.20 | 9.24 | 9.11 | 9.12 | 410419 |
2019-01-30 | 9.20 | 9.20 | 9.14 | 9.18 | 352542 |
2019-01-31 | 9.17 | 9.21 | 9.17 | 9.20 | 298058 |
2019-02-01 | 9.20 | 9.28 | 9.17 | 9.18 | 315700 |
2019-02-04 | 9.20 | 9.23 | 9.18 | 9.18 | 385096 |
2019-02-05 | 9.18 | 9.22 | 9.15 | 9.18 | 319804 |
2019-02-06 | 9.20 | 9.22 | 9.15 | 9.16 | 435170 |
2019-02-07 | 9.16 | 9.19 | 9.06 | 9.08 | 401985 |
2019-02-08 | 9.08 | 9.12 | 9.02 | 9.04 | 422359 |
2019-02-11 | 9.07 | 9.13 | 9.01 | 9.01 | 314516 |
2019-02-12 | 9.02 | 9.08 | 8.94 | 8.97 | 483349 |
2019-02-13 | 8.99 | 9.03 | 8.94 | 8.94 | 433463 |
2019-02-14 | 8.91 | 8.98 | 8.89 | 8.95 | 257548 |
2019-02-15 | 8.95 | 9.05 | 8.95 | 9.04 | 221318 |
2019-02-19 | 9.03 | 9.17 | 9.02 | 9.16 | 325332 |
2019-02-20 | 9.17 | 9.20 | 9.16 | 9.20 | 187251 |
2019-02-21 | 9.18 | 9.22 | 9.13 | 9.16 | 134198 |
2019-02-22 | 9.20 | 9.20 | 9.13 | 9.17 | 171070 |
2019-02-25 | 9.19 | 9.20 | 9.16 | 9.19 | 189637 |
2019-02-26 | 9.19 | 9.28 | 9.19 | 9.23 | 180197 |
2019-02-27 | 9.25 | 9.33 | 9.24 | 9.32 | 255321 |
2019-02-28 | 9.34 | 9.34 | 9.28 | 9.33 | 167414 |
2019-03-01 | 9.37 | 9.39 | 9.31 | 9.34 | 256241 |
2019-03-04 | 9.38 | 9.44 | 9.34 | 9.44 | 310395 |
2019-03-05 | 9.42 | 9.44 | 9.37 | 9.44 | 188998 |
2019-03-06 | 9.42 | 9.45 | 9.36 | 9.37 | 158120 |
2019-03-07 | 9.36 | 9.45 | 9.36 | 9.38 | 130408 |
2019-03-08 | 9.38 | 9.43 | 9.38 | 9.42 | 203151 |
2019-03-11 | 9.42 | 9.46 | 9.42 | 9.44 | 228570 |
2019-03-12 | 9.44 | 9.55 | 9.41 | 9.55 | 246579 |
2019-03-13 | 9.55 | 9.62 | 9.53 | 9.52 | 347222 |
2019-03-14 | 9.55 | 9.55 | 9.48 | 9.52 | 173555 |
2019-03-15 | 9.51 | 9.61 | 9.50 | 9.59 | 227793 |
2019-03-18 | 9.57 | 9.61 | 9.56 | 9.59 | 190271 |
2019-03-19 | 9.58 | 9.61 | 9.44 | 9.45 | 301451 |
2019-03-20 | 9.45 | 9.49 | 9.42 | 9.47 | 350822 |
2019-03-21 | 9.45 | 9.57 | 9.45 | 9.55 | 189014 |
2019-03-22 | 9.54 | 9.58 | 9.52 | 9.52 | 203443 |
2019-03-25 | 9.50 | 9.55 | 9.46 | 9.47 | 229153 |
2019-03-26 | 9.47 | 9.54 | 9.46 | 9.53 | 119867 |
2019-03-27 | 9.53 | 9.53 | 9.46 | 9.48 | 174084 |
2019-03-28 | 9.51 | 9.54 | 9.50 | 9.52 | 206117 |
2019-03-29 | 9.54 | 9.56 | 9.49 | 9.53 | 572830 |
2019-04-01 | 9.57 | 9.65 | 9.55 | 9.65 | 395071 |
2019-04-02 | 9.64 | 9.73 | 9.64 | 9.71 | 263663 |
2019-04-03 | 9.73 | 9.77 | 9.67 | 9.77 | 193306 |
2019-04-04 | 9.76 | 9.76 | 9.65 | 9.65 | 144522 |
2019-04-05 | 9.66 | 9.69 | 9.56 | 9.62 | 310945 |
2019-04-08 | 9.59 | 9.66 | 9.59 | 9.63 | 282289 |
2019-04-09 | 9.61 | 9.68 | 9.58 | 9.66 | 209881 |
2019-04-10 | 9.65 | 9.71 | 9.65 | 9.71 | 238671 |
2019-04-11 | 9.70 | 9.72 | 9.65 | 9.60 | 346441 |
2019-04-12 | 9.65 | 9.66 | 9.60 | 9.63 | 172051 |
2019-04-15 | 9.62 | 9.65 | 9.62 | 9.64 | 127321 |
2019-04-16 | 9.64 | 9.70 | 9.62 | 9.69 | 169057 |
2019-04-17 | 9.72 | 9.72 | 9.66 | 9.68 | 173946 |
2019-04-18 | 9.68 | 9.68 | 9.56 | 9.60 | 324486 |
2019-04-22 | 9.58 | 9.59 | 9.55 | 9.57 | 147622 |
2019-04-23 | 9.57 | 9.60 | 9.55 | 9.59 | 189138 |
2019-04-24 | 9.59 | 9.64 | 9.59 | 9.62 | 182764 |
2019-04-25 | 9.61 | 9.62 | 9.58 | 9.59 | 171060 |
2019-04-26 | 9.60 | 9.66 | 9.60 | 9.60 | 136018 |
2019-04-29 | 9.60 | 9.63 | 9.51 | 9.61 | 170068 |
2019-04-30 | 9.62 | 9.64 | 9.60 | 9.63 | 256723 |
2019-05-01 | 9.63 | 9.67 | 9.62 | 9.65 | 182505 |
2019-05-02 | 9.66 | 9.73 | 9.64 | 9.70 | 250267 |
2019-05-03 | 9.70 | 9.76 | 9.70 | 9.74 | 183438 |
2019-05-06 | 9.72 | 9.75 | 9.68 | 9.73 | 138735 |
2019-05-07 | 9.73 | 9.73 | 9.65 | 9.69 | 175677 |
2019-05-08 | 9.69 | 9.76 | 9.68 | 9.74 | 126822 |
2019-05-09 | 9.71 | 9.74 | 9.68 | 9.70 | 134715 |
2019-05-10 | 9.68 | 9.72 | 9.66 | 9.67 | 157416 |
2019-05-13 | 9.67 | 9.69 | 9.60 | 9.59 | 236422 |
2019-05-14 | 9.63 | 9.66 | 9.56 | 9.58 | 232176 |
2019-05-15 | 9.55 | 9.61 | 9.55 | 9.58 | 263945 |
2019-05-16 | 9.59 | 9.62 | 9.58 | 9.61 | 278182 |
2019-05-17 | 9.60 | 9.62 | 9.58 | 9.59 | 116569 |
2019-05-20 | 9.58 | 9.65 | 9.57 | 9.65 | 208638 |
2019-05-21 | 9.65 | 9.70 | 9.63 | 9.64 | 283526 |
2019-05-22 | 9.65 | 9.66 | 9.59 | 9.60 | 432417 |
2019-05-23 | 9.58 | 9.62 | 9.55 | 9.58 | 148385 |
2019-05-24 | 9.59 | 9.60 | 9.55 | 9.56 | 125531 |
2019-05-28 | 9.56 | 9.60 | 9.54 | 9.60 | 179055 |
2019-05-29 | 9.58 | 9.58 | 9.51 | 9.54 | 180107 |
2019-05-30 | 9.53 | 9.63 | 9.53 | 9.60 | 160883 |
2019-05-31 | 9.57 | 9.59 | 9.46 | 9.47 | 195696 |
2019-06-03 | 9.48 | 9.52 | 9.26 | 9.32 | 451270 |
2019-06-04 | 9.35 | 9.44 | 9.33 | 9.35 | 318035 |
2019-06-05 | 9.36 | 9.40 | 9.34 | 9.39 | 383152 |
2019-06-06 | 9.40 | 9.59 | 9.38 | 9.57 | 329152 |
2019-06-07 | 9.60 | 9.71 | 9.60 | 9.71 | 222086 |
2019-06-10 | 9.71 | 9.74 | 9.70 | 9.72 | 197059 |
2019-06-11 | 9.74 | 9.78 | 9.73 | 9.75 | 170995 |
2019-06-12 | 9.73 | 9.76 | 9.71 | 9.67 | 172892 |
2019-06-13 | 9.67 | 9.71 | 9.64 | 9.70 | 189739 |
2019-06-14 | 9.69 | 9.72 | 9.67 | 9.67 | 107452 |
2019-06-17 | 9.68 | 9.78 | 9.67 | 9.77 | 253386 |
2019-06-18 | 9.79 | 9.87 | 9.72 | 9.75 | 313132 |
2019-06-19 | 9.76 | 9.79 | 9.64 | 9.66 | 432326 |
2019-06-20 | 9.68 | 9.74 | 9.65 | 9.71 | 466223 |
2019-06-21 | 9.70 | 9.74 | 9.69 | 9.72 | 132732 |
2019-06-24 | 9.72 | 9.80 | 9.70 | 9.79 | 251036 |
2019-06-25 | 9.78 | 9.80 | 9.71 | 9.72 | 328035 |
2019-06-26 | 9.73 | 9.80 | 9.73 | 9.76 | 285245 |
2019-06-27 | 9.79 | 9.87 | 9.79 | 9.85 | 163088 |
2019-06-28 | 9.90 | 9.91 | 9.83 | 9.91 | 229885 |
2019-07-01 | 9.94 | 9.94 | 9.83 | 9.86 | 319130 |
2019-07-02 | 9.87 | 9.87 | 9.82 | 9.86 | 241359 |
2019-07-03 | 9.87 | 9.87 | 9.83 | 9.86 | 101925 |
2019-07-05 | 9.84 | 9.90 | 9.84 | 9.90 | 76349 |
2019-07-08 | 9.88 | 9.90 | 9.85 | 9.88 | 155709 |
2019-07-09 | 9.90 | 9.94 | 9.88 | 9.91 | 226134 |
2019-07-10 | 10.00 | 10.00 | 9.91 | 9.94 | 238500 |
2019-07-11 | 9.94 | 9.99 | 9.93 | 9.90 | 190455 |
2019-07-12 | 9.90 | 9.91 | 9.85 | 9.88 | 283504 |
2019-07-15 | 9.88 | 9.89 | 9.86 | 9.87 | 215888 |
2019-07-16 | 9.88 | 9.90 | 9.85 | 9.90 | 147474 |
2019-07-17 | 9.90 | 9.91 | 9.86 | 9.87 | 188621 |
2019-07-18 | 9.86 | 9.89 | 9.85 | 9.88 | 187190 |
2019-07-19 | 9.87 | 9.91 | 9.87 | 9.90 | 170660 |
2019-07-22 | 9.92 | 9.94 | 9.85 | 9.88 | 235576 |
2019-07-23 | 9.87 | 9.89 | 9.82 | 9.86 | 340351 |
2019-07-24 | 9.84 | 9.89 | 9.84 | 9.88 | 132436 |
2019-07-25 | 9.89 | 9.90 | 9.86 | 9.88 | 160785 |
2019-07-26 | 9.89 | 9.90 | 9.87 | 9.89 | 151320 |
2019-07-29 | 9.90 | 9.93 | 9.88 | 9.92 | 110918 |
2019-07-30 | 9.92 | 9.93 | 9.89 | 9.92 | 280692 |
2019-07-31 | 9.92 | 9.93 | 9.89 | 9.91 | 190828 |
2019-08-01 | 9.95 | 9.96 | 9.89 | 9.89 | 269547 |
2019-08-02 | 9.91 | 9.91 | 9.85 | 9.87 | 190512 |
2019-08-05 | 9.78 | 9.80 | 9.60 | 9.62 | 456602 |
2019-08-06 | 9.63 | 9.75 | 9.63 | 9.75 | 421843 |
2019-08-07 | 9.68 | 9.72 | 9.53 | 9.72 | 361621 |
2019-08-08 | 9.71 | 9.83 | 9.70 | 9.77 | 189133 |
2019-08-09 | 9.77 | 9.88 | 9.77 | 9.85 | 170372 |
2019-08-12 | 9.83 | 9.88 | 9.81 | 9.81 | 202334 |
2019-08-13 | 9.78 | 9.83 | 9.78 | 9.74 | 279560 |
2019-08-14 | 9.73 | 9.75 | 9.61 | 9.64 | 259219 |
2019-08-15 | 9.62 | 9.67 | 9.53 | 9.65 | 243664 |
2019-08-16 | 9.66 | 9.71 | 9.63 | 9.66 | 241530 |
2019-08-19 | 9.70 | 9.72 | 9.63 | 9.70 | 197799 |
2019-08-20 | 9.73 | 9.78 | 9.70 | 9.74 | 219896 |
2019-08-21 | 9.80 | 9.82 | 9.77 | 9.79 | 143706 |
2019-08-22 | 9.79 | 9.81 | 9.72 | 9.75 | 196538 |
2019-08-23 | 9.74 | 9.81 | 9.72 | 9.78 | 208334 |
2019-08-26 | 9.81 | 9.82 | 9.78 | 9.79 | 141143 |
2019-08-27 | 9.81 | 9.88 | 9.80 | 9.82 | 184107 |
2019-08-28 | 9.82 | 9.89 | 9.81 | 9.89 | 142061 |
2019-08-29 | 9.91 | 9.93 | 9.88 | 9.90 | 162314 |
2019-08-30 | 9.89 | 9.95 | 9.89 | 9.94 | 238414 |
2019-09-03 | 9.95 | 9.95 | 9.91 | 9.95 | 244886 |
2019-09-04 | 9.96 | 10.00 | 9.93 | 9.97 | 314780 |
2019-09-05 | 9.99 | 10.00 | 9.95 | 9.98 | 146592 |
2019-09-06 | 9.98 | 10.00 | 9.98 | 9.99 | 129863 |
2019-09-09 | 10.00 | 10.05 | 9.98 | 10.00 | 186196 |
2019-09-10 | 10.01 | 10.10 | 10.00 | 10.10 | 178533 |
2019-09-11 | 10.08 | 10.11 | 10.05 | 10.03 | 153849 |
2019-09-12 | 10.05 | 10.07 | 10.00 | 10.04 | 213765 |
2019-09-13 | 10.03 | 10.03 | 9.92 | 9.94 | 264890 |
2019-09-16 | 9.90 | 10.07 | 9.90 | 10.04 | 151441 |
2019-09-17 | 10.04 | 10.05 | 9.94 | 9.94 | 127848 |
2019-09-18 | 9.95 | 10.01 | 9.94 | 10.01 | 181219 |
2019-09-19 | 10.02 | 10.11 | 9.99 | 10.07 | 182967 |
2019-09-20 | 10.08 | 10.09 | 10.05 | 10.06 | 210200 |
2019-09-23 | 10.06 | 10.08 | 10.04 | 10.08 | 186213 |
2019-09-24 | 10.08 | 10.09 | 10.05 | 10.09 | 185871 |
2019-09-25 | 10.05 | 10.09 | 10.05 | 10.08 | 205104 |
2019-09-26 | 10.05 | 10.09 | 10.05 | 10.09 | 301305 |
2019-09-27 | 10.09 | 10.10 | 10.08 | 10.10 | 198548 |
2019-09-30 | 10.10 | 10.12 | 10.05 | 10.05 | 521327 |
2019-10-01 | 10.09 | 10.09 | 10.05 | 10.05 | 200203 |
2019-10-02 | 10.06 | 10.06 | 9.97 | 10.04 | 263287 |
2019-10-03 | 10.05 | 10.06 | 9.97 | 10.05 | 167721 |
2019-10-04 | 10.06 | 10.07 | 10.03 | 10.04 | 190363 |
2019-10-07 | 10.06 | 10.06 | 9.96 | 10.01 | 261629 |
2019-10-08 | 10.02 | 10.04 | 10.00 | 10.03 | 221351 |
2019-10-09 | 10.06 | 10.06 | 10.03 | 10.05 | 167272 |
2019-10-10 | 10.03 | 10.07 | 10.03 | 9.99 | 279495 |
2019-10-11 | 10.02 | 10.06 | 10.02 | 10.04 | 228047 |
2019-10-14 | 10.03 | 10.03 | 9.99 | 10.00 | 133346 |
2019-10-15 | 10.00 | 10.03 | 9.95 | 9.96 | 229292 |
2019-10-16 | 9.96 | 10.00 | 9.94 | 9.99 | 157948 |
2019-10-17 | 10.00 | 10.00 | 9.93 | 9.98 | 209625 |
2019-10-18 | 9.98 | 10.02 | 9.98 | 10.01 | 125066 |
2019-10-21 | 10.01 | 10.06 | 10.00 | 10.01 | 234061 |
2019-10-22 | 10.04 | 10.04 | 10.00 | 10.01 | 443624 |
2019-10-23 | 10.02 | 10.08 | 10.01 | 10.06 | 230990 |
2019-10-24 | 10.07 | 10.07 | 10.01 | 10.04 | 231061 |
2019-10-25 | 10.02 | 10.05 | 10.00 | 10.02 | 296157 |
2019-10-28 | 10.02 | 10.04 | 9.98 | 10.01 | 217813 |
2019-10-29 | 9.99 | 10.04 | 9.98 | 10.02 | 172229 |
2019-10-30 | 10.02 | 10.03 | 9.98 | 10.02 | 345103 |
2019-10-31 | 10.02 | 10.07 | 10.00 | 10.07 | 323635 |
2019-11-01 | 10.09 | 10.09 | 10.01 | 10.01 | 349658 |
2019-11-04 | 10.05 | 10.10 | 10.03 | 10.07 | 291514 |
2019-11-05 | 10.07 | 10.09 | 10.03 | 10.05 | 191884 |
2019-11-06 | 10.06 | 10.09 | 10.05 | 10.07 | 179165 |
2019-11-07 | 10.08 | 10.08 | 10.01 | 10.01 | 320397 |
2019-11-08 | 10.02 | 10.10 | 10.02 | 10.09 | 179492 |
2019-11-11 | 10.09 | 10.20 | 10.08 | 10.19 | 166257 |
2019-11-12 | 10.15 | 10.20 | 10.10 | 10.18 | 213331 |
2019-11-13 | 10.16 | 10.20 | 10.12 | 10.10 | 220797 |
2019-11-14 | 10.13 | 10.18 | 10.07 | 10.15 | 194062 |
2019-11-15 | 10.14 | 10.15 | 10.08 | 10.15 | 224190 |
2019-11-18 | 10.15 | 10.17 | 10.12 | 10.16 | 249453 |
2019-11-19 | 10.16 | 10.18 | 10.12 | 10.14 | 155140 |
2019-11-20 | 10.14 | 10.17 | 10.12 | 10.14 | 158228 |
2019-11-21 | 10.15 | 10.17 | 10.11 | 10.16 | 211735 |
2019-11-22 | 10.16 | 10.20 | 10.15 | 10.18 | 124608 |
2019-11-25 | 10.18 | 10.22 | 10.16 | 10.21 | 157231 |
2019-11-26 | 10.21 | 10.24 | 10.19 | 10.23 | 232499 |
2019-11-27 | 10.22 | 10.31 | 10.22 | 10.29 | 236818 |
2019-11-29 | 10.27 | 10.32 | 10.26 | 10.26 | 119156 |
2019-12-02 | 10.26 | 10.32 | 10.20 | 10.22 | 300039 |
2019-12-03 | 10.11 | 10.30 | 10.10 | 10.28 | 493630 |
2019-12-04 | 10.29 | 10.33 | 10.26 | 10.27 | 257611 |
2019-12-05 | 10.26 | 10.30 | 10.23 | 10.27 | 147651 |
2019-12-06 | 10.26 | 10.31 | 10.23 | 10.28 | 143232 |
2019-12-09 | 10.28 | 10.30 | 10.25 | 10.27 | 180947 |
2019-12-10 | 10.28 | 10.28 | 10.21 | 10.24 | 273200 |
2019-12-11 | 10.22 | 10.24 | 10.21 | 10.16 | 191374 |
2019-12-12 | 10.18 | 10.24 | 10.17 | 10.24 | 262145 |
2019-12-13 | 10.24 | 10.33 | 10.21 | 10.33 | 206046 |
2019-12-16 | 10.33 | 10.39 | 10.30 | 10.39 | 179142 |
2019-12-17 | 10.39 | 10.40 | 10.32 | 10.37 | 283818 |
2019-12-18 | 10.38 | 10.38 | 10.30 | 10.32 | 147516 |
2019-12-19 | 10.32 | 10.37 | 10.31 | 10.32 | 173286 |
2019-12-20 | 10.32 | 10.38 | 10.32 | 10.38 | 207486 |
2019-12-23 | 10.39 | 10.43 | 10.38 | 10.41 | 182624 |
2019-12-24 | 10.41 | 10.43 | 10.38 | 10.41 | 84444 |
2019-12-26 | 10.42 | 10.46 | 10.39 | 10.39 | 153997 |
2019-12-27 | 10.42 | 10.42 | 10.32 | 10.36 | 250627 |
2019-12-30 | 10.35 | 10.42 | 10.35 | 10.42 | 193929 |
2019-12-31 | 10.42 | 10.47 | 10.40 | 10.46 | 386063 |
2020-01-02 | 10.48 | 10.52 | 10.46 | 10.48 | 258713 |
2020-01-03 | 10.48 | 10.52 | 10.43 | 10.45 | 180941 |
2020-01-06 | 10.46 | 10.50 | 10.43 | 10.49 | 376283 |
2020-01-07 | 10.48 | 10.48 | 10.41 | 10.46 | 358339 |
2020-01-08 | 10.47 | 10.48 | 10.42 | 10.43 | 230464 |
2020-01-09 | 10.45 | 10.51 | 10.44 | 10.50 | 239021 |
2020-01-10 | 10.48 | 10.60 | 10.47 | 10.59 | 305427 |
2020-01-13 | 10.59 | 10.60 | 10.48 | 10.43 | 311172 |
2020-01-14 | 10.45 | 10.50 | 10.36 | 10.38 | 472225 |
2020-01-15 | 10.41 | 10.45 | 10.36 | 10.37 | 264878 |
2020-01-16 | 10.36 | 10.41 | 10.34 | 10.40 | 275864 |
2020-01-17 | 10.39 | 10.45 | 10.38 | 10.42 | 299719 |
2020-01-21 | 10.43 | 10.45 | 10.40 | 10.43 | 217939 |
2020-01-22 | 10.44 | 10.48 | 10.42 | 10.45 | 203414 |
2020-01-23 | 10.45 | 10.48 | 10.43 | 10.47 | 114182 |
2020-01-24 | 10.49 | 10.49 | 10.45 | 10.47 | 116797 |
2020-01-27 | 10.44 | 10.47 | 10.36 | 10.47 | 296036 |
2020-01-28 | 10.47 | 10.50 | 10.43 | 10.49 | 177005 |
2020-01-29 | 10.49 | 10.52 | 10.48 | 10.49 | 167957 |
2020-01-30 | 10.49 | 10.51 | 10.45 | 10.50 | 259843 |
2020-01-31 | 10.48 | 10.51 | 10.44 | 10.45 | 196125 |
2020-02-03 | 10.45 | 10.50 | 10.42 | 10.49 | 232067 |
2020-02-04 | 10.50 | 10.51 | 10.46 | 10.51 | 233603 |
2020-02-05 | 10.54 | 10.55 | 10.48 | 10.54 | 216717 |
2020-02-06 | 10.55 | 10.58 | 10.54 | 10.57 | 242852 |
2020-02-07 | 10.57 | 10.69 | 10.56 | 10.69 | 248499 |
2020-02-10 | 10.68 | 10.73 | 10.67 | 10.73 | 393859 |
2020-02-11 | 10.76 | 10.77 | 10.68 | 10.72 | 371033 |
2020-02-12 | 10.72 | 10.74 | 10.67 | 10.63 | 278761 |
2020-02-13 | 10.66 | 10.66 | 10.51 | 10.53 | 498406 |
2020-02-14 | 10.55 | 10.61 | 10.50 | 10.61 | 252902 |
2020-02-18 | 10.62 | 10.64 | 10.56 | 10.62 | 326135 |
2020-02-19 | 10.62 | 10.63 | 10.59 | 10.60 | 226103 |
2020-02-20 | 10.60 | 10.64 | 10.58 | 10.61 | 223513 |
2020-02-21 | 10.61 | 10.62 | 10.50 | 10.56 | 402278 |
2020-02-24 | 10.46 | 10.47 | 10.26 | 10.28 | 692867 |
2020-02-25 | 10.34 | 10.34 | 9.87 | 9.94 | 1216356 |
2020-02-26 | 9.94 | 10.10 | 9.91 | 10.01 | 809484 |
2020-02-27 | 9.92 | 9.92 | 9.49 | 9.73 | 1394833 |
2020-02-28 | 9.49 | 9.54 | 9.25 | 9.34 | 1458654 |
2020-03-02 | 9.43 | 9.85 | 9.40 | 9.78 | 1182311 |
2020-03-03 | 9.87 | 10.00 | 9.74 | 9.79 | 851620 |
2020-03-04 | 9.91 | 10.21 | 9.91 | 10.20 | 454223 |
2020-03-05 | 10.08 | 10.09 | 9.92 | 9.98 | 334770 |
2020-03-06 | 9.76 | 9.80 | 9.59 | 9.69 | 585842 |
2020-03-09 | 9.34 | 9.35 | 9.08 | 9.28 | 849023 |
2020-03-10 | 9.49 | 9.50 | 9.11 | 9.45 | 657812 |
2020-03-11 | 9.38 | 9.46 | 9.01 | 9.03 | 673510 |
2020-03-12 | 8.62 | 8.67 | 7.57 | 7.62 | 1369008 |
2020-03-13 | 8.00 | 8.42 | 7.88 | 8.40 | 609323 |
2020-03-16 | 7.60 | 7.80 | 7.30 | 7.33 | 646284 |
2020-03-17 | 7.33 | 7.45 | 6.82 | 7.07 | 1696104 |
2020-03-18 | 6.75 | 6.78 | 4.71 | 5.03 | 1902502 |
2020-03-19 | 4.90 | 6.18 | 4.62 | 6.06 | 1709510 |
2020-03-20 | 6.35 | 6.46 | 5.86 | 6.01 | 958948 |
2020-03-23 | 5.94 | 5.94 | 5.00 | 5.40 | 1223714 |
2020-03-24 | 5.75 | 6.20 | 5.63 | 5.95 | 1349661 |
2020-03-25 | 6.10 | 7.39 | 6.10 | 6.61 | 1631530 |
2020-03-26 | 6.66 | 7.38 | 6.57 | 6.78 | 1927158 |
2020-03-27 | 6.72 | 7.19 | 6.53 | 7.05 | 748953 |
2020-03-30 | 7.08 | 7.18 | 6.87 | 7.17 | 713998 |
2020-03-31 | 7.15 | 7.43 | 6.95 | 7.34 | 1040671 |
2020-04-01 | 7.09 | 7.19 | 6.55 | 6.63 | 848766 |
2020-04-02 | 6.55 | 6.87 | 6.51 | 6.83 | 571844 |
2020-04-03 | 6.80 | 6.80 | 6.38 | 6.53 | 794312 |
2020-04-06 | 6.73 | 6.97 | 6.66 | 6.90 | 961417 |
2020-04-07 | 7.31 | 7.34 | 7.07 | 7.19 | 765502 |
2020-04-08 | 7.23 | 7.75 | 7.12 | 7.56 | 698746 |
2020-04-09 | 7.80 | 8.15 | 7.79 | 8.00 | 798986 |
2020-04-13 | 7.91 | 7.91 | 7.37 | 7.49 | 1059250 |
2020-04-14 | 7.62 | 7.83 | 7.61 | 7.73 | 445099 |
2020-04-15 | 7.64 | 7.73 | 7.48 | 7.66 | 472687 |
2020-04-16 | 7.64 | 7.74 | 7.50 | 7.61 | 600136 |
2020-04-17 | 7.87 | 7.87 | 7.62 | 7.77 | 420152 |
2020-04-20 | 7.68 | 7.81 | 7.68 | 7.73 | 343042 |
2020-04-21 | 7.56 | 7.67 | 7.55 | 7.57 | 378699 |
2020-04-22 | 7.62 | 7.75 | 7.61 | 7.71 | 290659 |
2020-04-23 | 7.73 | 7.79 | 7.60 | 7.60 | 224433 |
2020-04-24 | 7.67 | 7.86 | 7.57 | 7.86 | 357573 |
2020-04-27 | 7.88 | 7.97 | 7.84 | 7.85 | 287583 |
2020-04-28 | 7.90 | 7.94 | 7.79 | 7.79 | 255331 |
2020-04-29 | 7.94 | 8.21 | 7.91 | 8.20 | 487537 |
2020-04-30 | 8.11 | 8.17 | 8.00 | 8.17 | 293603 |
2020-05-01 | 8.11 | 8.13 | 7.93 | 8.03 | 302329 |
2020-05-04 | 7.99 | 8.02 | 7.84 | 7.98 | 216118 |
2020-05-05 | 8.04 | 8.08 | 7.96 | 8.06 | 249017 |
2020-05-06 | 8.08 | 8.12 | 8.02 | 8.03 | 239716 |
2020-05-07 | 8.10 | 8.11 | 8.01 | 8.03 | 157771 |
2020-05-08 | 8.00 | 8.02 | 7.94 | 7.98 | 345169 |
2020-05-11 | 7.94 | 7.97 | 7.90 | 7.91 | 242138 |
2020-05-12 | 7.95 | 7.95 | 7.85 | 7.87 | 255364 |
2020-05-13 | 7.87 | 7.89 | 7.59 | 7.58 | 468780 |
2020-05-14 | 7.51 | 7.55 | 7.25 | 7.42 | 605826 |
2020-05-15 | 7.32 | 7.55 | 7.32 | 7.50 | 462108 |
2020-05-18 | 7.67 | 7.82 | 7.61 | 7.82 | 397356 |
2020-05-19 | 7.76 | 7.82 | 7.72 | 7.80 | 273738 |
2020-05-20 | 7.85 | 7.90 | 7.76 | 7.80 | 146327 |
2020-05-21 | 7.78 | 7.99 | 7.76 | 7.95 | 281833 |
2020-05-22 | 7.98 | 8.04 | 7.91 | 8.03 | 228264 |
2020-05-26 | 8.10 | 8.16 | 8.07 | 8.11 | 226381 |
2020-05-27 | 8.14 | 8.22 | 8.10 | 8.20 | 324317 |
2020-05-28 | 8.25 | 8.35 | 8.24 | 8.35 | 379287 |
2020-05-29 | 8.34 | 8.46 | 8.34 | 8.45 | 359033 |
2020-06-01 | 8.53 | 8.55 | 8.45 | 8.55 | 281883 |
2020-06-02 | 8.58 | 8.61 | 8.49 | 8.57 | 308612 |
2020-06-03 | 8.63 | 8.76 | 8.60 | 8.73 | 583136 |
2020-06-04 | 8.68 | 8.72 | 8.65 | 8.69 | 367805 |
2020-06-05 | 8.79 | 8.85 | 8.71 | 8.74 | 359001 |
2020-06-08 | 8.74 | 8.85 | 8.74 | 8.79 | 260798 |
2020-06-09 | 8.75 | 8.82 | 8.70 | 8.79 | 207576 |
2020-06-10 | 8.81 | 8.81 | 8.66 | 8.72 | 141447 |
2020-06-11 | 8.54 | 8.54 | 8.20 | 8.17 | 534626 |
2020-06-12 | 8.37 | 8.40 | 8.16 | 8.28 | 365377 |
2020-06-15 | 8.12 | 8.33 | 8.09 | 8.22 | 321625 |
2020-06-16 | 8.40 | 8.48 | 8.30 | 8.47 | 276169 |
2020-06-17 | 8.48 | 8.48 | 8.38 | 8.38 | 126766 |
2020-06-18 | 8.30 | 8.43 | 8.30 | 8.36 | 169697 |
2020-06-19 | 8.42 | 8.44 | 8.36 | 8.37 | 109344 |
2020-06-22 | 8.32 | 8.46 | 8.32 | 8.40 | 205980 |
2020-06-23 | 8.40 | 8.44 | 8.33 | 8.38 | 635577 |
2020-06-24 | 8.34 | 8.35 | 8.18 | 8.24 | 313181 |
2020-06-25 | 8.23 | 8.25 | 8.12 | 8.13 | 422310 |
2020-06-26 | 8.13 | 8.15 | 8.04 | 8.07 | 306733 |
2020-06-29 | 8.13 | 8.13 | 8.04 | 8.12 | 222729 |
2020-06-30 | 8.09 | 8.29 | 8.09 | 8.23 | 526437 |
2020-07-01 | 8.30 | 8.37 | 8.26 | 8.35 | 353043 |
2020-07-02 | 8.37 | 8.51 | 8.37 | 8.50 | 306644 |
2020-07-06 | 8.60 | 8.60 | 8.30 | 8.30 | 263195 |
2020-07-07 | 8.24 | 8.36 | 8.24 | 8.27 | 257871 |
2020-07-08 | 8.30 | 8.34 | 8.27 | 8.28 | 139829 |
2020-07-09 | 8.26 | 8.29 | 8.22 | 8.24 | 201429 |
2020-07-10 | 8.21 | 8.26 | 8.20 | 8.22 | 135373 |
2020-07-13 | 8.24 | 8.27 | 8.16 | 8.12 | 273161 |
2020-07-14 | 8.05 | 8.14 | 8.02 | 8.07 | 332063 |
2020-07-15 | 8.12 | 8.17 | 8.09 | 8.17 | 447919 |
2020-07-16 | 8.16 | 8.18 | 8.09 | 8.16 | 288871 |
2020-07-17 | 8.14 | 8.19 | 8.14 | 8.14 | 202628 |
2020-07-20 | 8.17 | 8.22 | 8.15 | 8.18 | 209930 |
2020-07-21 | 8.20 | 8.31 | 8.20 | 8.29 | 191792 |
2020-07-22 | 8.28 | 8.37 | 8.28 | 8.33 | 288529 |
2020-07-23 | 8.36 | 8.48 | 8.34 | 8.45 | 568883 |
2020-07-24 | 8.42 | 8.51 | 8.39 | 8.49 | 307114 |
2020-07-27 | 8.46 | 8.54 | 8.46 | 8.52 | 226275 |
2020-07-28 | 8.53 | 8.58 | 8.52 | 8.56 | 208534 |
2020-07-29 | 8.60 | 8.71 | 8.58 | 8.71 | 226943 |
2020-07-30 | 8.69 | 8.72 | 8.65 | 8.72 | 376406 |
2020-07-31 | 8.72 | 8.81 | 8.70 | 8.81 | 450772 |
2020-08-03 | 8.91 | 8.91 | 8.78 | 8.82 | 332972 |
2020-08-04 | 8.84 | 8.87 | 8.80 | 8.81 | 247843 |
2020-08-05 | 8.80 | 8.86 | 8.80 | 8.85 | 176348 |
2020-08-06 | 8.81 | 8.91 | 8.81 | 8.90 | 195982 |
2020-08-07 | 8.90 | 8.91 | 8.88 | 8.90 | 138648 |
2020-08-10 | 8.91 | 8.95 | 8.85 | 8.86 | 230277 |
2020-08-11 | 8.91 | 8.92 | 8.80 | 8.84 | 161688 |
2020-08-12 | 8.87 | 8.93 | 8.84 | 8.88 | 147511 |
2020-08-13 | 8.87 | 8.88 | 8.80 | 8.83 | 188540 |
2020-08-14 | 8.83 | 8.87 | 8.79 | 8.81 | 197878 |
2020-08-17 | 8.82 | 8.86 | 8.74 | 8.74 | 163210 |
2020-08-18 | 8.76 | 8.78 | 8.72 | 8.75 | 240433 |
2020-08-19 | 8.75 | 8.77 | 8.72 | 8.77 | 283035 |
2020-08-20 | 8.74 | 8.80 | 8.72 | 8.80 | 203381 |
2020-08-21 | 8.75 | 8.86 | 8.74 | 8.84 | 179655 |
2020-08-24 | 8.86 | 8.86 | 8.78 | 8.80 | 137487 |
2020-08-25 | 8.80 | 8.81 | 8.76 | 8.78 | 192166 |
2020-08-26 | 8.78 | 8.87 | 8.76 | 8.85 | 242555 |
2020-08-27 | 8.81 | 8.89 | 8.81 | 8.86 | 130406 |
2020-08-28 | 8.85 | 8.90 | 8.79 | 8.81 | 306569 |
2020-08-31 | 8.79 | 8.83 | 8.78 | 8.79 | 165878 |
2020-09-01 | 8.85 | 8.85 | 8.75 | 8.80 | 293020 |
2020-09-02 | 8.78 | 8.84 | 8.76 | 8.79 | 197386 |
2020-09-03 | 8.76 | 8.79 | 8.60 | 8.68 | 381593 |
2020-09-04 | 8.68 | 8.73 | 8.55 | 8.70 | 195283 |
2020-09-08 | 8.60 | 8.69 | 8.60 | 8.67 | 244145 |
2020-09-09 | 8.67 | 8.75 | 8.67 | 8.74 | 172014 |
2020-09-10 | 8.78 | 8.81 | 8.75 | 8.81 | 154334 |
2020-09-11 | 8.78 | 8.84 | 8.76 | 8.74 | 175706 |
2020-09-14 | 8.73 | 8.79 | 8.72 | 8.75 | 207461 |
2020-09-15 | 8.74 | 8.79 | 8.70 | 8.76 | 228497 |
2020-09-16 | 8.75 | 8.82 | 8.75 | 8.79 | 212740 |
2020-09-17 | 8.76 | 8.78 | 8.73 | 8.75 | 164190 |
2020-09-18 | 8.78 | 8.78 | 8.67 | 8.74 | 170389 |
2020-09-21 | 8.72 | 8.72 | 8.59 | 8.65 | 275771 |
2020-09-22 | 8.65 | 8.68 | 8.61 | 8.64 | 318735 |
2020-09-23 | 8.62 | 8.65 | 8.51 | 8.52 | 490176 |
2020-09-24 | 8.49 | 8.53 | 8.36 | 8.40 | 314197 |
2020-09-25 | 8.43 | 8.44 | 8.39 | 8.43 | 228745 |
2020-09-28 | 8.50 | 8.55 | 8.45 | 8.47 | 334146 |
2020-09-29 | 8.49 | 8.50 | 8.42 | 8.43 | 247961 |
2020-09-30 | 8.43 | 8.50 | 8.34 | 8.49 | 531567 |
2020-10-01 | 8.52 | 8.53 | 8.45 | 8.48 | 389985 |
2020-10-02 | 8.39 | 8.48 | 8.39 | 8.45 | 300674 |
2020-10-05 | 8.46 | 8.56 | 8.45 | 8.52 | 238306 |
2020-10-06 | 8.55 | 8.59 | 8.53 | 8.56 | 222239 |
2020-10-07 | 8.58 | 8.63 | 8.58 | 8.61 | 141460 |
2020-10-08 | 8.62 | 8.66 | 8.61 | 8.65 | 187757 |
2020-10-09 | 8.66 | 8.68 | 8.64 | 8.64 | 147635 |
2020-10-12 | 8.67 | 8.74 | 8.60 | 8.71 | 351025 |
2020-10-13 | 8.68 | 8.71 | 8.68 | 8.65 | 123639 |
2020-10-14 | 8.66 | 8.67 | 8.62 | 8.65 | 173844 |
2020-10-15 | 8.62 | 8.64 | 8.60 | 8.64 | 198821 |
2020-10-16 | 8.61 | 8.64 | 8.58 | 8.58 | 240649 |
2020-10-19 | 8.58 | 8.63 | 8.54 | 8.57 | 188184 |
2020-10-20 | 8.59 | 8.64 | 8.56 | 8.62 | 174158 |
2020-10-21 | 8.62 | 8.62 | 8.57 | 8.58 | 98009 |
2020-10-22 | 8.55 | 8.56 | 8.51 | 8.54 | 176528 |
2020-10-23 | 8.55 | 8.58 | 8.49 | 8.52 | 265269 |
2020-10-26 | 8.47 | 8.52 | 8.43 | 8.46 | 281262 |
2020-10-27 | 8.44 | 8.52 | 8.38 | 8.39 | 360227 |
2020-10-28 | 8.31 | 8.33 | 8.21 | 8.22 | 277022 |
2020-10-29 | 8.22 | 8.33 | 8.20 | 8.30 | 235277 |
2020-10-30 | 8.26 | 8.30 | 8.19 | 8.30 | 520715 |
2020-11-02 | 8.36 | 8.38 | 8.30 | 8.33 | 239275 |
2020-11-03 | 8.33 | 8.38 | 8.33 | 8.34 | 240851 |
2020-11-04 | 8.34 | 8.47 | 8.34 | 8.43 | 159279 |
2020-11-05 | 8.46 | 8.60 | 8.46 | 8.60 | 302961 |
2020-11-06 | 8.57 | 8.65 | 8.57 | 8.63 | 185584 |
2020-11-09 | 8.75 | 8.77 | 8.68 | 8.76 | 410555 |
2020-11-10 | 8.78 | 8.84 | 8.76 | 8.84 | 508899 |
2020-11-11 | 8.82 | 8.89 | 8.80 | 8.83 | 278084 |
2020-11-12 | 8.77 | 8.81 | 8.77 | 8.79 | 167474 |
2020-11-13 | 8.79 | 8.88 | 8.77 | 8.86 | 286196 |
2020-11-16 | 8.87 | 8.92 | 8.82 | 8.91 | 500962 |
2020-11-17 | 8.90 | 8.93 | 8.87 | 8.87 | 180351 |
2020-11-18 | 8.88 | 8.92 | 8.84 | 8.86 | 118330 |
2020-11-19 | 8.87 | 8.90 | 8.84 | 8.86 | 136189 |
2020-11-20 | 8.89 | 8.90 | 8.84 | 8.86 | 115521 |
2020-11-23 | 8.85 | 8.93 | 8.85 | 8.86 | 253117 |
2020-11-24 | 8.90 | 8.97 | 8.89 | 8.92 | 266019 |
2020-11-25 | 8.92 | 8.96 | 8.92 | 8.95 | 107818 |
2020-11-27 | 8.98 | 9.03 | 8.95 | 9.00 | 72123 |
2020-11-30 | 9.00 | 9.10 | 9.00 | 9.10 | 243668 |
2020-12-01 | 9.19 | 9.20 | 9.09 | 9.18 | 399964 |
2020-12-02 | 9.17 | 9.25 | 9.15 | 9.25 | 334523 |
2020-12-03 | 9.26 | 9.30 | 9.24 | 9.27 | 284188 |
2020-12-04 | 9.31 | 9.32 | 9.27 | 9.32 | 234268 |
2020-12-07 | 9.34 | 9.34 | 9.24 | 9.28 | 353135 |
2020-12-08 | 9.28 | 9.34 | 9.26 | 9.34 | 389807 |
2020-12-09 | 9.36 | 9.36 | 9.32 | 9.34 | 385211 |
2020-12-10 | 9.33 | 9.36 | 9.28 | 9.32 | 341335 |
2020-12-11 | 9.30 | 9.34 | 9.28 | 9.24 | 251315 |
2020-12-14 | 9.26 | 9.31 | 9.16 | 9.17 | 244636 |
2020-12-15 | 9.20 | 9.26 | 9.17 | 9.23 | 275120 |
2020-12-16 | 9.24 | 9.36 | 9.24 | 9.36 | 205615 |
2020-12-17 | 9.36 | 9.38 | 9.35 | 9.36 | 210527 |
2020-12-18 | 9.38 | 9.38 | 9.29 | 9.33 | 247995 |
2020-12-21 | 9.30 | 9.34 | 9.29 | 9.32 | 180412 |
2020-12-22 | 9.33 | 9.36 | 9.30 | 9.31 | 138663 |
2020-12-23 | 9.30 | 9.35 | 9.30 | 9.32 | 168040 |
2020-12-24 | 9.31 | 9.34 | 9.29 | 9.31 | 120620 |
2020-12-28 | 9.34 | 9.35 | 9.31 | 9.33 | 248496 |
2020-12-29 | 9.35 | 9.35 | 9.31 | 9.34 | 372427 |
2020-12-30 | 9.35 | 9.41 | 9.33 | 9.40 | 207834 |
2020-12-31 | 9.44 | 9.50 | 9.36 | 9.50 | 483531 |
2021-01-04 | 9.50 | 9.51 | 9.30 | 9.43 | 473348 |
2021-01-05 | 9.40 | 9.43 | 9.38 | 9.41 | 285797 |
2021-01-06 | 9.40 | 9.40 | 9.28 | 9.28 | 386636 |
2021-01-07 | 9.28 | 9.29 | 9.16 | 9.18 | 490622 |
2021-01-08 | 9.21 | 9.24 | 9.15 | 9.18 | 327162 |
2021-01-11 | 9.13 | 9.17 | 9.12 | 9.15 | 215717 |
2021-01-12 | 9.15 | 9.18 | 9.09 | 9.12 | 279030 |
2021-01-13 | 9.12 | 9.21 | 9.11 | 9.10 | 297956 |
2021-01-14 | 9.13 | 9.17 | 9.12 | 9.15 | 290436 |
2021-01-15 | 9.12 | 9.18 | 9.10 | 9.10 | 234946 |
2021-01-19 | 9.12 | 9.18 | 9.11 | 9.14 | 207539 |
2021-01-20 | 9.18 | 9.24 | 9.17 | 9.20 | 319762 |
2021-01-21 | 9.20 | 9.30 | 9.17 | 9.19 | 390798 |
2021-01-22 | 9.18 | 9.21 | 9.18 | 9.20 | 197871 |
2021-01-25 | 9.21 | 9.23 | 9.18 | 9.20 | 267820 |
2021-01-26 | 9.20 | 9.21 | 9.16 | 9.16 | 213857 |
2021-01-27 | 9.15 | 9.22 | 9.12 | 9.14 | 234212 |
2021-01-28 | 9.19 | 9.24 | 9.17 | 9.22 | 247483 |
2021-01-29 | 9.19 | 9.22 | 9.14 | 9.17 | 262592 |
2021-02-01 | 9.22 | 9.26 | 9.20 | 9.23 | 205011 |
2021-02-02 | 9.25 | 9.32 | 9.24 | 9.27 | 233143 |
2021-02-03 | 9.31 | 9.37 | 9.25 | 9.27 | 332914 |
2021-02-04 | 9.30 | 9.33 | 9.25 | 9.28 | 349711 |
2021-02-05 | 9.29 | 9.34 | 9.29 | 9.34 | 244802 |
2021-02-08 | 9.36 | 9.38 | 9.32 | 9.35 | 262455 |
2021-02-09 | 9.38 | 9.42 | 9.32 | 9.42 | 358022 |
2021-02-10 | 9.43 | 9.44 | 9.37 | 9.37 | 303808 |
2021-02-11 | 9.37 | 9.39 | 9.30 | 9.35 | 265185 |
2021-02-12 | 9.33 | 9.35 | 9.25 | 9.27 | 347338 |
2021-02-16 | 9.25 | 9.27 | 9.20 | 9.21 | 279360 |
2021-02-17 | 9.20 | 9.20 | 9.18 | 9.19 | 326308 |
2021-02-18 | 9.18 | 9.23 | 9.15 | 9.20 | 380287 |
2021-02-19 | 9.21 | 9.26 | 9.21 | 9.24 | 436923 |
2021-02-22 | 9.22 | 9.26 | 9.18 | 9.18 | 464385 |
2021-02-23 | 9.22 | 9.28 | 9.15 | 9.25 | 846396 |
2021-02-24 | 9.24 | 9.28 | 9.20 | 9.25 | 668959 |
2021-02-25 | 9.24 | 9.25 | 9.02 | 9.05 | 652187 |
2021-02-26 | 9.09 | 9.13 | 9.03 | 9.07 | 265303 |
2021-03-01 | 9.19 | 9.21 | 9.12 | 9.15 | 302462 |
2021-03-02 | 9.14 | 9.20 | 9.14 | 9.16 | 233906 |
2021-03-03 | 9.18 | 9.20 | 9.14 | 9.17 | 260397 |
2021-03-04 | 9.15 | 9.19 | 9.06 | 9.11 | 453710 |
2021-03-05 | 9.12 | 9.17 | 9.10 | 9.14 | 388862 |
2021-03-08 | 9.16 | 9.20 | 9.15 | 9.17 | 249561 |
2021-03-09 | 9.18 | 9.23 | 9.18 | 9.18 | 369299 |
2021-03-10 | 9.20 | 9.24 | 9.19 | 9.21 | 407812 |
2021-03-11 | 9.22 | 9.25 | 9.21 | 9.19 | 328003 |
2021-03-12 | 9.18 | 9.18 | 9.07 | 9.11 | 631003 |
2021-03-15 | 9.12 | 9.16 | 9.11 | 9.12 | 448813 |
2021-03-16 | 9.12 | 9.16 | 9.11 | 9.11 | 494228 |
2021-03-17 | 9.13 | 9.15 | 9.11 | 9.14 | 516021 |
2021-03-18 | 9.12 | 9.14 | 9.08 | 9.14 | 674213 |
2021-03-19 | 9.13 | 9.16 | 9.11 | 9.13 | 480047 |
2021-03-22 | 9.15 | 9.18 | 9.12 | 9.18 | 470748 |
2021-03-23 | 9.16 | 9.25 | 9.15 | 9.23 | 415111 |
2021-03-24 | 9.25 | 9.28 | 9.21 | 9.25 | 196250 |
2021-03-25 | 9.24 | 9.27 | 9.24 | 9.27 | 173924 |
2021-03-26 | 9.29 | 9.34 | 9.29 | 9.34 | 151645 |
2021-03-29 | 9.32 | 9.35 | 9.31 | 9.34 | 150036 |
2021-03-30 | 9.35 | 9.43 | 9.34 | 9.42 | 214728 |
2021-03-31 | 9.43 | 9.50 | 9.40 | 9.49 | 462679 |
2021-04-01 | 9.50 | 9.53 | 9.48 | 9.49 | 357173 |
2021-04-05 | 9.52 | 9.53 | 9.44 | 9.46 | 345875 |
2021-04-06 | 9.48 | 9.51 | 9.46 | 9.50 | 256578 |
2021-04-07 | 9.51 | 9.52 | 9.47 | 9.50 | 283177 |
2021-04-08 | 9.51 | 9.52 | 9.46 | 9.51 | 263263 |
2021-04-09 | 9.51 | 9.55 | 9.50 | 9.55 | 261712 |
2021-04-12 | 9.55 | 9.59 | 9.53 | 9.56 | 279617 |
2021-04-13 | 9.58 | 9.58 | 9.52 | 9.50 | 349629 |
2021-04-14 | 9.50 | 9.52 | 9.47 | 9.49 | 243248 |
2021-04-15 | 9.50 | 9.57 | 9.50 | 9.56 | 203844 |
2021-04-16 | 9.56 | 9.60 | 9.51 | 9.58 | 190197 |
2021-04-19 | 9.59 | 9.62 | 9.52 | 9.54 | 304795 |
2021-04-20 | 9.51 | 9.57 | 9.51 | 9.53 | 331603 |
2021-04-21 | 9.54 | 9.62 | 9.54 | 9.60 | 162263 |
2021-04-22 | 9.62 | 9.63 | 9.58 | 9.62 | 194941 |
2021-04-23 | 9.62 | 9.68 | 9.58 | 9.67 | 164878 |
2021-04-26 | 9.65 | 9.69 | 9.63 | 9.65 | 223406 |
2021-04-27 | 9.65 | 9.68 | 9.61 | 9.66 | 166831 |
2021-04-28 | 9.76 | 9.77 | 9.65 | 9.71 | 197659 |
2021-04-29 | 9.73 | 9.75 | 9.65 | 9.73 | 178506 |
2021-04-30 | 9.73 | 9.79 | 9.72 | 9.75 | 164204 |
2021-05-03 | 9.79 | 9.80 | 9.73 | 9.77 | 213255 |
2021-05-04 | 9.77 | 9.80 | 9.74 | 9.78 | 311811 |
2021-05-05 | 9.80 | 9.81 | 9.78 | 9.80 | 113482 |
2021-05-06 | 9.83 | 9.85 | 9.80 | 9.83 | 185906 |
2021-05-07 | 9.85 | 9.85 | 9.81 | 9.82 | 126436 |
2021-05-10 | 9.83 | 9.83 | 9.80 | 9.83 | 186365 |
2021-05-11 | 9.80 | 9.81 | 9.70 | 9.74 | 286017 |
2021-05-12 | 9.71 | 9.72 | 9.55 | 9.52 | 329622 |
2021-05-13 | 9.56 | 9.58 | 9.51 | 9.51 | 186658 |
2021-05-14 | 9.54 | 9.63 | 9.54 | 9.56 | 240184 |
2021-05-17 | 9.58 | 9.62 | 9.54 | 9.60 | 203081 |
2021-05-18 | 9.61 | 9.64 | 9.59 | 9.61 | 174299 |
2021-05-19 | 9.58 | 9.70 | 9.56 | 9.66 | 216440 |
2021-05-20 | 9.66 | 9.75 | 9.66 | 9.67 | 262127 |
2021-05-21 | 9.71 | 9.75 | 9.67 | 9.70 | 171235 |
2021-05-24 | 9.73 | 9.74 | 9.71 | 9.74 | 143872 |
2021-05-25 | 9.75 | 9.75 | 9.72 | 9.73 | 169182 |
2021-05-26 | 9.75 | 9.75 | 9.72 | 9.75 | 170402 |
2021-05-27 | 9.76 | 9.79 | 9.72 | 9.77 | 165863 |
2021-05-28 | 9.78 | 9.80 | 9.75 | 9.80 | 156933 |
2021-06-01 | 9.82 | 9.83 | 9.74 | 9.78 | 341926 |
2021-06-02 | 9.78 | 9.83 | 9.76 | 9.83 | 225006 |
2021-06-03 | 9.80 | 9.85 | 9.77 | 9.85 | 204191 |
2021-06-04 | 9.87 | 9.89 | 9.84 | 9.84 | 174761 |
2021-06-07 | 9.87 | 9.91 | 9.86 | 9.91 | 193378 |
2021-06-08 | 9.92 | 9.93 | 9.87 | 9.91 | 158286 |
2021-06-09 | 9.94 | 9.95 | 9.91 | 9.95 | 248664 |
2021-06-10 | 9.93 | 9.95 | 9.88 | 9.92 | 318131 |
2021-06-11 | 9.94 | 9.95 | 9.92 | 9.90 | 198259 |
2021-06-14 | 9.89 | 9.94 | 9.85 | 9.88 | 259708 |
2021-06-15 | 9.89 | 9.90 | 9.81 | 9.81 | 213012 |
2021-06-16 | 9.85 | 9.87 | 9.81 | 9.86 | 178021 |
2021-06-17 | 9.87 | 9.93 | 9.87 | 9.93 | 272674 |
2021-06-18 | 9.92 | 9.92 | 9.87 | 9.91 | 194443 |
2021-06-21 | 9.91 | 9.92 | 9.88 | 9.89 | 168940 |
2021-06-22 | 9.89 | 9.91 | 9.86 | 9.91 | 211171 |
2021-06-23 | 9.91 | 9.96 | 9.90 | 9.95 | 156167 |
2021-06-24 | 9.94 | 10.00 | 9.94 | 9.96 | 192216 |
2021-06-25 | 9.95 | 9.98 | 9.95 | 9.98 | 161410 |
2021-06-28 | 9.99 | 9.99 | 9.95 | 9.99 | 158892 |
2021-06-29 | 10.00 | 10.01 | 9.96 | 10.01 | 229839 |
2021-06-30 | 10.01 | 10.03 | 9.98 | 9.98 | 306573 |
2021-07-01 | 10.03 | 10.04 | 10.00 | 10.01 | 192777 |
2021-07-02 | 10.00 | 10.02 | 9.98 | 9.99 | 144850 |
2021-07-06 | 10.00 | 10.01 | 9.98 | 10.00 | 169727 |
2021-07-07 | 10.01 | 10.05 | 9.99 | 10.04 | 123984 |
2021-07-08 | 10.01 | 10.01 | 9.91 | 9.95 | 286967 |
2021-07-09 | 9.97 | 10.04 | 9.96 | 10.03 | 133204 |
2021-07-12 | 9.97 | 10.07 | 9.97 | 10.05 | 402764 |
2021-07-13 | 10.06 | 10.06 | 10.01 | 9.98 | 333104 |
2021-07-14 | 10.00 | 10.02 | 9.98 | 9.99 | 172805 |
2021-07-15 | 9.99 | 9.99 | 9.90 | 9.91 | 179712 |
2021-07-16 | 9.94 | 9.99 | 9.88 | 9.89 | 734928 |
2021-07-19 | 9.87 | 9.87 | 9.75 | 9.81 | 280188 |
2021-07-20 | 9.85 | 9.93 | 9.85 | 9.91 | 190928 |
2021-07-21 | 9.94 | 9.96 | 9.90 | 9.94 | 283140 |
2021-07-22 | 9.94 | 9.97 | 9.93 | 9.97 | 115205 |
2021-07-23 | 9.97 | 9.97 | 9.94 | 9.96 | 177107 |
2021-07-26 | 9.96 | 9.99 | 9.95 | 9.98 | 108016 |
2021-07-27 | 9.99 | 9.99 | 9.94 | 9.96 | 201947 |
2021-07-28 | 9.96 | 9.98 | 9.95 | 9.98 | 109685 |
2021-07-29 | 9.98 | 9.98 | 9.95 | 9.98 | 177510 |
2021-07-30 | 9.98 | 10.00 | 9.97 | 10.00 | 116414 |
2021-08-02 | 10.02 | 10.02 | 10.00 | 10.01 | 230708 |
2021-08-03 | 10.03 | 10.03 | 10.00 | 10.02 | 114723 |
2021-08-04 | 10.03 | 10.04 | 10.02 | 10.03 | 139470 |
2021-08-05 | 10.04 | 10.04 | 10.03 | 10.04 | 80124 |
2021-08-06 | 10.05 | 10.06 | 10.00 | 10.02 | 139400 |
2021-08-09 | 10.04 | 10.06 | 10.03 | 10.06 | 134978 |
2021-08-10 | 10.06 | 10.06 | 10.01 | 10.06 | 261223 |
2021-08-11 | 10.06 | 10.07 | 10.04 | 10.01 | 101188 |
2021-08-12 | 10.03 | 10.03 | 9.99 | 10.01 | 121652 |
2021-08-13 | 10.01 | 10.01 | 9.97 | 9.98 | 116635 |
2021-08-16 | 9.99 | 10.00 | 9.95 | 9.99 | 103208 |
2021-08-17 | 9.96 | 9.99 | 9.95 | 9.99 | 122537 |
2021-08-18 | 9.99 | 9.99 | 9.97 | 9.97 | 151927 |
2021-08-19 | 9.95 | 9.96 | 9.90 | 9.90 | 136669 |
2021-08-20 | 9.92 | 9.98 | 9.88 | 9.98 | 144585 |
2021-08-23 | 9.99 | 10.00 | 9.96 | 9.96 | 79187 |
2021-08-24 | 9.99 | 10.00 | 9.97 | 10.00 | 175686 |
2021-08-25 | 10.00 | 10.00 | 9.99 | 9.99 | 181965 |
2021-08-26 | 10.00 | 10.01 | 9.97 | 9.98 | 159794 |
2021-08-27 | 9.98 | 10.01 | 9.98 | 9.99 | 118891 |
2021-08-30 | 10.02 | 10.02 | 10.00 | 10.02 | 111503 |
2021-08-31 | 10.02 | 10.03 | 10.01 | 10.03 | 164254 |
2021-09-01 | 10.03 | 10.03 | 10.00 | 10.02 | 235213 |
2021-09-02 | 10.03 | 10.05 | 9.98 | 9.98 | 212441 |
2021-09-03 | 10.01 | 10.03 | 10.00 | 10.03 | 116662 |
2021-09-07 | 10.01 | 10.04 | 9.93 | 9.93 | 322919 |
2021-09-08 | 9.98 | 9.98 | 9.92 | 9.94 | 220856 |
2021-09-09 | 9.94 | 9.97 | 9.91 | 9.92 | 174367 |
2021-09-10 | 9.93 | 9.95 | 9.92 | 9.93 | 136478 |
2021-09-13 | 9.94 | 10.00 | 9.94 | 9.95 | 141999 |
2021-09-14 | 9.95 | 10.01 | 9.95 | 9.95 | 133357 |
2021-09-15 | 9.94 | 9.99 | 9.94 | 9.98 | 103106 |
2021-09-16 | 9.98 | 10.03 | 9.98 | 10.02 | 201501 |
2021-09-17 | 10.02 | 10.03 | 10.01 | 10.03 | 94644 |
2021-09-20 | 9.95 | 9.99 | 9.92 | 9.96 | 239128 |
2021-09-21 | 9.99 | 10.01 | 9.97 | 9.99 | 218605 |
2021-09-22 | 10.00 | 10.02 | 9.97 | 10.02 | 159171 |
2021-09-23 | 10.02 | 10.03 | 9.98 | 9.99 | 163464 |
2021-09-24 | 9.97 | 9.99 | 9.87 | 9.93 | 173166 |
2021-09-27 | 9.92 | 9.97 | 9.88 | 9.92 | 140010 |
2021-09-28 | 9.87 | 9.91 | 9.79 | 9.84 | 565222 |
2021-09-29 | 9.88 | 9.94 | 9.83 | 9.91 | 242402 |
2021-09-30 | 9.93 | 9.96 | 9.89 | 9.90 | 244898 |
2021-10-01 | 9.92 | 9.95 | 9.85 | 9.91 | 216882 |
2021-10-04 | 9.94 | 9.94 | 9.85 | 9.85 | 258070 |
2021-10-05 | 9.87 | 9.90 | 9.85 | 9.87 | 100061 |
2021-10-06 | 9.85 | 9.91 | 9.82 | 9.90 | 141423 |
2021-10-07 | 9.90 | 9.92 | 9.85 | 9.88 | 101472 |
2021-10-08 | 9.90 | 9.92 | 9.85 | 9.89 | 150317 |
2021-10-11 | 9.91 | 9.93 | 9.87 | 9.88 | 158923 |
2021-10-12 | 9.91 | 9.92 | 9.90 | 9.92 | 104871 |
2021-10-13 | 9.92 | 9.92 | 9.90 | 9.87 | 123236 |
2021-10-14 | 9.91 | 9.95 | 9.90 | 9.92 | 191486 |
2021-10-15 | 9.94 | 9.94 | 9.85 | 9.85 | 124191 |
2021-10-18 | 9.86 | 9.93 | 9.86 | 9.88 | 187790 |
2021-10-19 | 9.91 | 9.93 | 9.86 | 9.88 | 151755 |
2021-10-20 | 9.89 | 9.96 | 9.88 | 9.95 | 162020 |
2021-10-21 | 9.95 | 9.96 | 9.93 | 9.96 | 131447 |
2021-10-22 | 9.97 | 9.98 | 9.96 | 9.98 | 233704 |
2021-10-25 | 9.98 | 9.99 | 9.95 | 9.98 | 321143 |
2021-10-26 | 9.98 | 9.98 | 9.96 | 9.97 | 221260 |
2021-10-27 | 9.97 | 9.97 | 9.96 | 9.96 | 157732 |
2021-10-28 | 9.96 | 9.98 | 9.95 | 9.97 | 235400 |
2021-10-29 | 9.96 | 9.98 | 9.96 | 9.98 | 117985 |
2021-11-01 | 9.98 | 9.99 | 9.96 | 9.99 | 254492 |
2021-11-02 | 9.99 | 9.99 | 9.90 | 9.92 | 319173 |
2021-11-03 | 9.96 | 9.96 | 9.86 | 9.90 | 296935 |
2021-11-04 | 9.90 | 9.93 | 9.87 | 9.87 | 241659 |
2021-11-05 | 9.88 | 9.89 | 9.85 | 9.85 | 211331 |
2021-11-08 | 9.89 | 9.90 | 9.85 | 9.85 | 229675 |
2021-11-09 | 9.85 | 9.87 | 9.84 | 9.85 | 213131 |
2021-11-10 | 9.85 | 9.85 | 9.81 | 9.82 | 119646 |
2021-11-11 | 9.84 | 9.84 | 9.81 | 9.77 | 170459 |
2021-11-12 | 9.80 | 9.82 | 9.73 | 9.77 | 269372 |
2021-11-15 | 9.75 | 9.77 | 9.70 | 9.71 | 248921 |
2021-11-16 | 9.69 | 9.73 | 9.66 | 9.70 | 382221 |
2021-11-17 | 9.69 | 9.72 | 9.65 | 9.70 | 198487 |
2021-11-18 | 9.69 | 9.71 | 9.58 | 9.64 | 450440 |
2021-11-19 | 9.64 | 9.66 | 9.53 | 9.56 | 314548 |
2021-11-22 | 9.60 | 9.60 | 9.52 | 9.54 | 296567 |
2021-11-23 | 9.52 | 9.54 | 9.41 | 9.47 | 342763 |
2021-11-24 | 9.45 | 9.47 | 9.37 | 9.44 | 348834 |
2021-11-26 | 9.33 | 9.51 | 9.25 | 9.39 | 234023 |
2021-11-29 | 9.46 | 9.48 | 9.39 | 9.48 | 324503 |
2021-11-30 | 9.45 | 9.51 | 9.32 | 9.37 | 294658 |
2021-12-01 | 9.47 | 9.49 | 9.33 | 9.38 | 426124 |
2021-12-02 | 9.40 | 9.44 | 9.33 | 9.42 | 388564 |
2021-12-03 | 9.41 | 9.41 | 9.18 | 9.26 | 510451 |
2021-12-06 | 9.28 | 9.30 | 9.23 | 9.29 | 1482536 |
2021-12-07 | 9.36 | 9.44 | 9.34 | 9.42 | 318980 |
2021-12-08 | 9.44 | 9.48 | 9.41 | 9.48 | 211534 |
2021-12-09 | 9.50 | 9.52 | 9.45 | 9.47 | 214822 |
2021-12-10 | 9.50 | 9.50 | 9.41 | 9.43 | 131590 |
2021-12-13 | 9.46 | 9.46 | 9.37 | 9.33 | 206342 |
2021-12-14 | 9.32 | 9.34 | 9.21 | 9.22 | 353488 |
2021-12-15 | 9.22 | 9.31 | 9.19 | 9.30 | 388235 |
2021-12-16 | 9.30 | 9.36 | 9.27 | 9.35 | 444270 |
2021-12-17 | 9.35 | 9.38 | 9.26 | 9.36 | 186957 |
2021-12-20 | 9.30 | 9.30 | 9.22 | 9.23 | 264057 |
2021-12-21 | 9.27 | 9.36 | 9.25 | 9.29 | 273417 |
2021-12-22 | 9.27 | 9.39 | 9.27 | 9.38 | 246035 |
2021-12-23 | 9.38 | 9.50 | 9.38 | 9.48 | 357094 |
2021-12-27 | 9.51 | 9.56 | 9.51 | 9.54 | 282172 |
2021-12-28 | 9.54 | 9.56 | 9.51 | 9.54 | 153410 |
2021-12-29 | 9.51 | 9.55 | 9.51 | 9.54 | 219485 |
2021-12-30 | 9.56 | 9.60 | 9.56 | 9.60 | 207875 |
2021-12-31 | 9.63 | 9.79 | 9.61 | 9.76 | 732566 |
2022-01-03 | 9.77 | 9.90 | 9.66 | 9.87 | 641015 |
2022-01-04 | 9.87 | 9.88 | 9.76 | 9.87 | 437417 |
2022-01-05 | 9.84 | 9.86 | 9.75 | 9.75 | 337259 |
2022-01-06 | 9.75 | 9.85 | 9.68 | 9.84 | 358925 |
2022-01-07 | 9.83 | 9.86 | 9.77 | 9.85 | 324892 |
2022-01-10 | 9.83 | 9.88 | 9.77 | 9.87 | 417092 |
2022-01-11 | 9.86 | 9.88 | 9.84 | 9.86 | 249079 |
2022-01-12 | 9.86 | 9.87 | 9.82 | 9.80 | 238447 |
2022-01-13 | 9.81 | 9.82 | 9.75 | 9.77 | 185720 |
2022-01-14 | 9.73 | 9.82 | 9.71 | 9.79 | 466274 |
2022-01-18 | 9.72 | 9.77 | 9.64 | 9.64 | 462482 |
2022-01-19 | 9.66 | 9.70 | 9.56 | 9.57 | 460615 |
2022-01-20 | 9.59 | 9.65 | 9.51 | 9.55 | 321726 |
2022-01-21 | 9.54 | 9.58 | 9.22 | 9.25 | 1216924 |
2022-01-24 | 9.15 | 9.20 | 8.87 | 9.17 | 769284 |
2022-01-25 | 9.09 | 9.20 | 9.05 | 9.08 | 510997 |
2022-01-26 | 9.18 | 9.24 | 8.87 | 9.00 | 767386 |
2022-01-27 | 9.07 | 9.11 | 8.99 | 8.99 | 505267 |
2022-01-28 | 8.99 | 9.09 | 8.89 | 9.06 | 372177 |
2022-01-31 | 9.04 | 9.21 | 9.04 | 9.19 | 287546 |
2022-02-01 | 9.22 | 9.32 | 9.19 | 9.31 | 292653 |
2022-02-02 | 9.35 | 9.38 | 9.27 | 9.30 | 371450 |
2022-02-03 | 9.27 | 9.28 | 9.17 | 9.20 | 267684 |
2022-02-04 | 9.12 | 9.19 | 9.05 | 9.10 | 216391 |
2022-02-07 | 9.12 | 9.15 | 9.07 | 9.07 | 235638 |
2022-02-08 | 9.06 | 9.07 | 9.00 | 9.02 | 372259 |
2022-02-09 | 9.05 | 9.13 | 9.05 | 9.11 | 324435 |
2022-02-10 | 9.05 | 9.06 | 8.95 | 9.00 | 468375 |
2022-02-11 | 9.01 | 9.02 | 8.86 | 8.88 | 509448 |
2022-02-14 | 8.87 | 8.87 | 8.56 | 8.62 | 687989 |
2022-02-15 | 8.62 | 8.68 | 8.55 | 8.58 | 612983 |
2022-02-16 | 8.55 | 8.63 | 8.53 | 8.60 | 687962 |
2022-02-17 | 8.60 | 8.68 | 8.48 | 8.52 | 593265 |
2022-02-18 | 8.50 | 8.59 | 8.50 | 8.53 | 428164 |
2022-02-22 | 8.42 | 8.47 | 8.36 | 8.42 | 1057791 |
2022-02-23 | 8.43 | 8.45 | 8.36 | 8.38 | 281249 |
2022-02-24 | 8.26 | 8.47 | 8.21 | 8.46 | 496274 |
2022-02-25 | 8.46 | 8.63 | 8.44 | 8.60 | 501773 |
2022-02-28 | 8.57 | 8.62 | 8.49 | 8.55 | 622338 |
2022-03-01 | 8.53 | 8.57 | 8.47 | 8.48 | 471193 |
2022-03-02 | 8.48 | 8.55 | 8.46 | 8.54 | 538489 |
2022-03-03 | 8.58 | 8.61 | 8.53 | 8.57 | 317907 |
2022-03-04 | 8.57 | 8.57 | 8.48 | 8.50 | 269305 |
2022-03-07 | 8.50 | 8.50 | 8.22 | 8.23 | 626036 |
2022-03-08 | 8.20 | 8.31 | 8.17 | 8.25 | 538045 |
2022-03-09 | 8.32 | 8.42 | 8.27 | 8.39 | 463027 |
2022-03-10 | 8.33 | 8.42 | 8.29 | 8.41 | 346243 |
2022-03-11 | 8.45 | 8.46 | 8.32 | 8.29 | 446771 |
2022-03-14 | 8.24 | 8.27 | 8.08 | 8.08 | 407176 |
2022-03-15 | 8.13 | 8.20 | 8.05 | 8.20 | 316274 |
2022-03-16 | 8.26 | 8.33 | 8.16 | 8.31 | 366474 |
2022-03-17 | 8.29 | 8.43 | 8.24 | 8.38 | 412653 |
2022-03-18 | 8.40 | 8.46 | 8.40 | 8.46 | 148593 |
2022-03-21 | 8.46 | 8.49 | 8.38 | 8.41 | 247825 |
2022-03-22 | 8.39 | 8.47 | 8.38 | 8.46 | 284844 |
2022-03-23 | 8.46 | 8.46 | 8.39 | 8.43 | 199059 |
2022-03-24 | 8.42 | 8.45 | 8.39 | 8.43 | 249338 |
2022-03-25 | 8.43 | 8.43 | 8.27 | 8.31 | 352362 |
2022-03-28 | 8.32 | 8.36 | 8.28 | 8.34 | 269318 |
2022-03-29 | 8.41 | 8.47 | 8.35 | 8.45 | 275841 |
2022-03-30 | 8.45 | 8.52 | 8.42 | 8.51 | 316925 |
2022-03-31 | 8.51 | 8.65 | 8.51 | 8.58 | 319073 |
2022-04-01 | 8.64 | 8.69 | 8.59 | 8.65 | 358034 |
2022-04-04 | 8.67 | 8.71 | 8.61 | 8.71 | 226373 |
2022-04-05 | 8.71 | 8.73 | 8.59 | 8.61 | 283786 |
2022-04-06 | 8.56 | 8.56 | 8.41 | 8.44 | 346432 |
2022-04-07 | 8.44 | 8.50 | 8.39 | 8.43 | 302531 |
2022-04-08 | 8.42 | 8.47 | 8.38 | 8.40 | 246083 |
2022-04-11 | 8.39 | 8.39 | 8.23 | 8.24 | 458297 |
2022-04-12 | 8.29 | 8.33 | 8.22 | 8.17 | 347150 |
2022-04-13 | 8.16 | 8.26 | 8.16 | 8.22 | 220073 |
2022-04-14 | 8.20 | 8.23 | 8.17 | 8.18 | 425918 |
2022-04-18 | 8.15 | 8.23 | 8.15 | 8.19 | 261507 |
2022-04-19 | 8.18 | 8.24 | 8.16 | 8.17 | 216055 |
2022-04-20 | 8.21 | 8.28 | 8.20 | 8.26 | 370920 |
2022-04-21 | 8.28 | 8.31 | 8.17 | 8.20 | 172185 |
2022-04-22 | 8.17 | 8.23 | 8.13 | 8.13 | 225207 |
2022-04-25 | 8.11 | 8.13 | 8.02 | 8.12 | 331030 |
2022-04-26 | 8.12 | 8.13 | 8.01 | 8.01 | 208805 |
2022-04-27 | 8.05 | 8.08 | 8.00 | 8.00 | 236055 |
2022-04-28 | 8.05 | 8.11 | 8.00 | 8.09 | 227844 |
2022-04-29 | 8.05 | 8.07 | 7.97 | 7.99 | 301461 |
2022-05-02 | 8.01 | 8.01 | 7.83 | 7.85 | 618944 |
2022-05-03 | 7.88 | 7.95 | 7.87 | 7.94 | 257135 |
2022-05-04 | 7.97 | 8.04 | 7.87 | 8.03 | 562247 |
2022-05-05 | 7.98 | 7.99 | 7.84 | 7.87 | 341453 |
2022-05-06 | 7.84 | 7.92 | 7.78 | 7.84 | 387794 |
2022-05-09 | 7.84 | 7.89 | 7.71 | 7.72 | 602626 |
2022-05-10 | 7.77 | 7.88 | 7.72 | 7.82 | 617220 |
2022-05-11 | 7.81 | 7.89 | 7.78 | 7.78 | 667105 |
2022-05-12 | 7.79 | 7.85 | 7.71 | 7.81 | 864152 |
2022-05-13 | 7.83 | 7.98 | 7.81 | 7.98 | 429629 |
2022-05-16 | 7.95 | 7.97 | 7.82 | 7.88 | 341378 |
2022-05-17 | 7.93 | 7.97 | 7.86 | 7.93 | 310134 |
2022-05-18 | 7.92 | 7.98 | 7.83 | 7.90 | 361814 |
2022-05-19 | 7.90 | 7.98 | 7.89 | 7.91 | 267229 |
2022-05-20 | 7.92 | 7.96 | 7.81 | 7.81 | 286123 |
2022-05-23 | 7.85 | 7.90 | 7.82 | 7.86 | 227241 |
2022-05-24 | 7.86 | 7.86 | 7.75 | 7.83 | 363500 |
2022-05-25 | 7.84 | 7.94 | 7.80 | 7.90 | 469053 |
2022-05-26 | 7.89 | 8.07 | 7.88 | 8.03 | 432467 |
2022-05-27 | 8.09 | 8.36 | 8.08 | 8.23 | 584460 |
2022-05-31 | 8.24 | 8.25 | 8.17 | 8.21 | 277790 |
2022-06-01 | 8.29 | 8.29 | 8.13 | 8.16 | 434251 |
2022-06-02 | 8.14 | 8.25 | 8.14 | 8.20 | 162780 |
2022-06-03 | 8.16 | 8.16 | 8.00 | 8.08 | 212677 |
2022-06-06 | 8.13 | 8.16 | 8.04 | 8.11 | 207376 |
2022-06-07 | 8.10 | 8.29 | 8.10 | 8.29 | 230068 |
2022-06-08 | 8.29 | 8.30 | 8.21 | 8.29 | 229205 |
2022-06-09 | 8.27 | 8.29 | 8.13 | 8.16 | 162589 |
2022-06-10 | 8.12 | 8.12 | 8.02 | 8.07 | 194836 |
2022-06-13 | 7.88 | 7.95 | 7.72 | 7.67 | 366713 |
2022-06-14 | 7.70 | 7.73 | 7.53 | 7.55 | 611119 |
2022-06-15 | 7.58 | 7.67 | 7.52 | 7.66 | 649153 |
2022-06-16 | 7.52 | 7.54 | 7.35 | 7.35 | 341796 |
2022-06-17 | 7.34 | 7.44 | 7.27 | 7.38 | 402330 |
2022-06-21 | 7.42 | 7.46 | 7.33 | 7.36 | 433380 |
2022-06-22 | 7.35 | 7.47 | 7.32 | 7.41 | 318820 |
2022-06-23 | 7.43 | 7.51 | 7.40 | 7.49 | 262632 |
2022-06-24 | 7.54 | 7.60 | 7.53 | 7.57 | 141286 |
2022-06-27 | 7.59 | 7.61 | 7.51 | 7.53 | 181251 |
2022-06-28 | 7.56 | 7.58 | 7.47 | 7.50 | 319390 |
2022-06-29 | 7.50 | 7.69 | 7.47 | 7.67 | 424407 |
2022-06-30 | 7.65 | 7.69 | 7.59 | 7.65 | 332666 |
2022-07-01 | 7.70 | 7.77 | 7.64 | 7.68 | 363465 |
2022-07-05 | 7.61 | 7.72 | 7.56 | 7.70 | 183604 |
2022-07-06 | 7.73 | 7.74 | 7.65 | 7.69 | 111074 |
2022-07-07 | 7.68 | 7.70 | 7.64 | 7.67 | 159611 |
2022-07-08 | 7.67 | 7.74 | 7.66 | 7.73 | 128577 |
2022-07-11 | 7.73 | 7.79 | 7.72 | 7.75 | 243873 |
2022-07-12 | 7.74 | 7.79 | 7.65 | 7.65 | 223634 |
2022-07-13 | 7.61 | 7.75 | 7.58 | 7.61 | 221115 |
2022-07-14 | 7.55 | 7.57 | 7.46 | 7.57 | 224927 |
2022-07-15 | 7.61 | 7.74 | 7.60 | 7.73 | 373557 |
2022-07-18 | 7.76 | 7.79 | 7.69 | 7.71 | 209278 |
2022-07-19 | 7.75 | 7.81 | 7.70 | 7.78 | 272087 |
2022-07-20 | 7.78 | 7.80 | 7.72 | 7.75 | 243001 |
2022-07-21 | 7.75 | 7.78 | 7.71 | 7.74 | 633595 |
2022-07-22 | 7.77 | 7.81 | 7.67 | 7.71 | 412607 |
2022-07-25 | 7.70 | 7.76 | 7.70 | 7.72 | 241920 |
2022-07-26 | 7.74 | 7.82 | 7.72 | 7.81 | 234066 |
2022-07-27 | 7.87 | 7.94 | 7.81 | 7.91 | 283345 |
2022-07-28 | 7.95 | 8.07 | 7.92 | 8.06 | 263785 |
2022-07-29 | 8.04 | 8.24 | 8.04 | 8.20 | 271699 |
2022-08-01 | 8.21 | 8.42 | 8.19 | 8.41 | 292441 |
2022-08-02 | 8.41 | 8.45 | 8.15 | 8.16 | 348703 |
2022-08-03 | 8.24 | 8.37 | 8.23 | 8.32 | 204923 |
2022-08-04 | 8.33 | 8.38 | 8.18 | 8.23 | 272233 |
2022-08-05 | 8.19 | 8.20 | 8.03 | 8.08 | 224150 |
2022-08-08 | 8.09 | 8.19 | 8.09 | 8.19 | 193234 |
2022-08-09 | 8.20 | 8.22 | 8.15 | 8.20 | 164273 |
2022-08-10 | 8.28 | 8.33 | 8.25 | 8.32 | 145313 |
2022-08-11 | 8.33 | 8.40 | 8.33 | 8.33 | 155725 |
2022-08-12 | 8.35 | 8.36 | 8.31 | 8.34 | 107682 |
2022-08-15 | 8.30 | 8.39 | 8.29 | 8.34 | 128199 |
2022-08-16 | 8.35 | 8.38 | 8.31 | 8.37 | 148778 |
2022-08-17 | 8.35 | 8.35 | 8.21 | 8.26 | 212772 |
2022-08-18 | 8.27 | 8.30 | 8.20 | 8.23 | 157129 |
2022-08-19 | 8.17 | 8.17 | 8.10 | 8.12 | 105344 |
2022-08-22 | 8.00 | 8.07 | 7.99 | 8.00 | 208524 |
2022-08-23 | 8.01 | 8.06 | 7.87 | 7.92 | 299780 |
2022-08-24 | 7.89 | 8.02 | 7.89 | 7.94 | 236337 |
2022-08-25 | 8.00 | 8.02 | 7.94 | 7.96 | 169885 |
2022-08-26 | 7.99 | 7.99 | 7.90 | 7.94 | 175783 |
2022-08-29 | 7.91 | 8.02 | 7.90 | 8.02 | 107857 |
2022-08-30 | 8.03 | 8.08 | 7.95 | 7.97 | 182184 |
2022-08-31 | 8.00 | 8.04 | 7.90 | 7.95 | 146826 |
2022-09-01 | 7.94 | 7.94 | 7.75 | 7.84 | 290783 |
2022-09-02 | 7.84 | 7.86 | 7.78 | 7.79 | 250386 |
2022-09-06 | 7.80 | 7.82 | 7.73 | 7.79 | 279783 |
2022-09-07 | 7.78 | 7.79 | 7.72 | 7.73 | 314703 |
2022-09-08 | 7.73 | 7.78 | 7.67 | 7.69 | 284352 |
2022-09-09 | 7.71 | 7.77 | 7.69 | 7.75 | 89207 |
2022-09-12 | 7.81 | 7.87 | 7.76 | 7.81 | 216644 |
2022-09-13 | 7.72 | 7.84 | 7.72 | 7.71 | 154818 |
2022-09-14 | 7.73 | 7.77 | 7.66 | 7.67 | 149513 |
2022-09-15 | 7.65 | 7.67 | 7.58 | 7.61 | 136430 |
2022-09-16 | 7.53 | 7.59 | 7.47 | 7.55 | 273139 |
2022-09-19 | 7.55 | 7.58 | 7.51 | 7.52 | 154666 |
2022-09-20 | 7.50 | 7.51 | 7.44 | 7.48 | 162577 |
2022-09-21 | 7.50 | 7.51 | 7.45 | 7.45 | 151686 |
2022-09-22 | 7.47 | 7.50 | 7.32 | 7.36 | 226761 |
2022-09-23 | 7.26 | 7.33 | 7.19 | 7.21 | 270046 |
2022-09-26 | 7.20 | 7.26 | 7.07 | 7.08 | 297605 |
2022-09-27 | 7.11 | 7.15 | 7.03 | 7.07 | 341495 |
2022-09-28 | 7.12 | 7.21 | 7.07 | 7.19 | 390237 |
2022-09-29 | 7.13 | 7.17 | 6.90 | 6.92 | 669991 |
2022-09-30 | 6.90 | 7.01 | 6.89 | 6.95 | 305303 |
2022-10-03 | 7.06 | 7.10 | 6.97 | 7.07 | 333229 |
2022-10-04 | 7.16 | 7.17 | 7.10 | 7.14 | 335515 |
2022-10-05 | 7.10 | 7.11 | 6.96 | 7.06 | 335998 |
2022-10-06 | 7.07 | 7.09 | 7.01 | 7.04 | 170351 |
2022-10-07 | 7.02 | 7.02 | 6.93 | 6.95 | 171701 |
2022-10-10 | 6.98 | 6.98 | 6.84 | 6.86 | 418530 |
2022-10-11 | 6.87 | 6.94 | 6.82 | 6.87 | 243873 |
2022-10-12 | 6.87 | 6.93 | 6.82 | 6.78 | 227430 |
2022-10-13 | 6.70 | 6.84 | 6.66 | 6.74 | 357128 |
2022-10-14 | 6.77 | 6.77 | 6.68 | 6.70 | 262236 |
2022-10-17 | 6.77 | 6.80 | 6.59 | 6.74 | 290209 |
2022-10-18 | 6.81 | 6.81 | 6.71 | 6.76 | 306245 |
2022-10-19 | 6.75 | 6.79 | 6.71 | 6.79 | 268916 |
2022-10-20 | 6.78 | 6.83 | 6.75 | 6.77 | 172428 |
2022-10-21 | 6.75 | 6.89 | 6.75 | 6.86 | 339222 |
2022-10-24 | 6.91 | 6.97 | 6.88 | 6.95 | 300874 |
2022-10-25 | 6.98 | 7.10 | 6.92 | 7.09 | 321133 |
2022-10-26 | 7.09 | 7.15 | 7.05 | 7.08 | 289425 |
2022-10-27 | 7.12 | 7.35 | 7.12 | 7.32 | 535260 |
2022-10-28 | 7.34 | 7.42 | 7.34 | 7.41 | 343457 |
2022-10-31 | 7.34 | 7.44 | 7.31 | 7.37 | 271182 |
2022-11-01 | 7.48 | 7.50 | 7.41 | 7.47 | 360413 |
2022-11-02 | 7.47 | 7.47 | 7.33 | 7.35 | 282041 |
2022-11-03 | 7.31 | 7.31 | 7.20 | 7.20 | 265055 |
2022-11-04 | 7.21 | 7.31 | 7.20 | 7.23 | 234321 |
2022-11-07 | 7.21 | 7.29 | 7.19 | 7.27 | 229891 |
2022-11-08 | 7.32 | 7.42 | 7.26 | 7.31 | 261215 |
2022-11-09 | 7.30 | 7.38 | 7.26 | 7.27 | 267763 |
2022-11-10 | 7.40 | 7.49 | 7.38 | 7.45 | 297948 |
2022-11-11 | 7.46 | 7.46 | 7.36 | 7.31 | 264841 |
2022-11-14 | 7.33 | 7.38 | 7.31 | 7.33 | 233470 |
2022-11-15 | 7.41 | 7.53 | 7.39 | 7.53 | 276578 |
2022-11-16 | 7.52 | 7.53 | 7.49 | 7.53 | 167272 |
2022-11-17 | 7.49 | 7.50 | 7.34 | 7.37 | 257070 |
2022-11-18 | 7.40 | 7.44 | 7.39 | 7.43 | 177740 |
2022-11-21 | 7.46 | 7.55 | 7.45 | 7.55 | 205344 |
2022-11-22 | 7.55 | 7.59 | 7.49 | 7.57 | 219222 |
2022-11-23 | 7.65 | 7.65 | 7.48 | 7.53 | 138602 |
2022-11-25 | 7.53 | 7.57 | 7.52 | 7.54 | 76531 |
2022-11-28 | 7.54 | 7.55 | 7.49 | 7.50 | 172400 |
2022-11-29 | 7.52 | 7.59 | 7.47 | 7.50 | 245886 |
2022-11-30 | 7.51 | 7.63 | 7.46 | 7.63 | 216555 |
2022-12-01 | 7.73 | 7.76 | 7.65 | 7.72 | 251223 |
2022-12-02 | 7.67 | 7.70 | 7.63 | 7.69 | 204410 |
2022-12-05 | 7.62 | 7.67 | 7.51 | 7.51 | 277251 |
2022-12-06 | 7.56 | 7.59 | 7.45 | 7.48 | 280214 |
2022-12-07 | 7.48 | 7.56 | 7.43 | 7.55 | 197024 |
2022-12-08 | 7.56 | 7.61 | 7.46 | 7.47 | 231110 |
2022-12-09 | 7.45 | 7.47 | 7.33 | 7.34 | 336576 |
2022-12-12 | 7.35 | 7.46 | 7.34 | 7.36 | 484306 |
2022-12-13 | 7.48 | 7.51 | 7.40 | 7.37 | 372791 |
2022-12-14 | 7.39 | 7.44 | 7.36 | 7.44 | 334050 |
2022-12-15 | 7.42 | 7.42 | 7.35 | 7.38 | 474171 |
2022-12-16 | 7.27 | 7.42 | 7.25 | 7.38 | 445223 |
2022-12-19 | 7.33 | 7.35 | 7.24 | 7.24 | 311463 |
2022-12-20 | 7.22 | 7.28 | 7.22 | 7.24 | 230464 |
2022-12-21 | 7.26 | 7.28 | 7.20 | 7.25 | 463017 |
2022-12-22 | 7.25 | 7.27 | 7.18 | 7.21 | 371182 |
2022-12-23 | 7.24 | 7.30 | 7.24 | 7.29 | 260073 |
2022-12-27 | 7.27 | 7.27 | 7.20 | 7.20 | 304486 |
2022-12-28 | 7.24 | 7.26 | 7.09 | 7.12 | 412600 |
2022-12-29 | 7.11 | 7.19 | 7.10 | 7.14 | 644260 |
2022-12-30 | 7.16 | 7.28 | 7.13 | 7.28 | 617279 |
2023-01-03 | 7.32 | 7.33 | 7.23 | 7.33 | 275705 |
2023-01-04 | 7.33 | 7.47 | 7.30 | 7.45 | 182693 |
2023-01-05 | 7.43 | 7.43 | 7.33 | 7.41 | 157208 |
2023-01-06 | 7.42 | 7.52 | 7.41 | 7.49 | 327601 |
2023-01-09 | 7.53 | 7.54 | 7.43 | 7.45 | 202946 |
2023-01-10 | 7.46 | 7.51 | 7.44 | 7.51 | 204937 |
2023-01-11 | 7.51 | 7.56 | 7.50 | 7.51 | 193192 |
2023-01-12 | 7.54 | 7.60 | 7.49 | 7.60 | 301281 |
2023-01-13 | 7.60 | 7.62 | 7.56 | 7.62 | 430955 |
2023-01-17 | 7.64 | 7.68 | 7.59 | 7.67 | 226315 |
2023-01-18 | 7.76 | 7.77 | 7.61 | 7.64 | 286089 |
2023-01-19 | 7.64 | 7.64 | 7.56 | 7.58 | 237037 |
2023-01-20 | 7.61 | 7.68 | 7.59 | 7.68 | 333222 |
2023-01-23 | 7.67 | 7.71 | 7.64 | 7.68 | 218722 |
2023-01-24 | 7.65 | 7.77 | 7.61 | 7.72 | 275610 |
2023-01-25 | 7.71 | 7.73 | 7.66 | 7.67 | 245177 |
2023-01-26 | 7.74 | 7.75 | 7.68 | 7.72 | 219376 |
2023-01-27 | 7.74 | 7.78 | 7.73 | 7.78 | 241817 |
2023-01-30 | 7.78 | 7.81 | 7.76 | 7.80 | 211542 |
2023-01-31 | 7.83 | 7.96 | 7.82 | 7.96 | 312980 |
2023-02-01 | 7.98 | 8.05 | 7.96 | 8.03 | 474542 |
2023-02-02 | 8.06 | 8.13 | 8.02 | 8.02 | 444164 |
2023-02-03 | 7.98 | 8.05 | 7.94 | 7.96 | 278250 |
2023-02-06 | 7.94 | 7.95 | 7.85 | 7.87 | 183299 |
2023-02-07 | 7.87 | 7.93 | 7.86 | 7.88 | 214637 |
2023-02-08 | 7.88 | 7.93 | 7.80 | 7.81 | 314144 |
2023-02-09 | 7.85 | 7.88 | 7.78 | 7.79 | 215935 |
2023-02-10 | 7.78 | 7.84 | 7.78 | 7.81 | 146267 |
2023-02-13 | 7.79 | 7.83 | 7.78 | 7.74 | 220807 |
2023-02-14 | 7.75 | 7.78 | 7.71 | 7.74 | 174567 |
2023-02-15 | 7.71 | 7.73 | 7.68 | 7.71 | 246501 |
2023-02-16 | 7.66 | 7.70 | 7.60 | 7.60 | 190284 |
2023-02-17 | 7.59 | 7.62 | 7.52 | 7.54 | 324793 |
2023-02-21 | 7.53 | 7.53 | 7.36 | 7.38 | 375130 |
2023-02-22 | 7.40 | 7.41 | 7.36 | 7.38 | 596903 |
2023-02-23 | 7.42 | 7.43 | 7.37 | 7.41 | 912278 |
2023-02-24 | 7.36 | 7.40 | 7.33 | 7.37 | 292824 |
2023-02-27 | 7.44 | 7.46 | 7.41 | 7.45 | 257929 |
2023-02-28 | 7.45 | 7.46 | 7.41 | 7.42 | 201084 |
2023-03-01 | 7.44 | 7.49 | 7.42 | 7.44 | 196262 |
2023-03-02 | 7.40 | 7.43 | 7.36 | 7.39 | 360025 |
2023-03-03 | 7.40 | 7.44 | 7.39 | 7.41 | 343801 |
2023-03-06 | 7.42 | 7.46 | 7.41 | 7.43 | 302686 |
2023-03-07 | 7.45 | 7.46 | 7.36 | 7.38 | 263345 |
2023-03-08 | 7.38 | 7.41 | 7.36 | 7.39 | 195463 |
2023-03-09 | 7.39 | 7.42 | 7.29 | 7.30 | 153196 |
2023-03-10 | 7.29 | 7.30 | 7.03 | 7.07 | 541580 |
2023-03-13 | 6.95 | 7.00 | 6.63 | 6.84 | 994394 |
2023-03-14 | 6.94 | 7.05 | 6.87 | 6.91 | 672774 |
2023-03-15 | 6.79 | 6.79 | 6.68 | 6.72 | 428890 |
2023-03-16 | 6.68 | 6.76 | 6.55 | 6.74 | 878501 |
2023-03-17 | 6.72 | 6.72 | 6.39 | 6.39 | 690835 |
2023-03-20 | 6.35 | 6.39 | 6.10 | 6.13 | 1015848 |
2023-03-21 | 6.28 | 6.30 | 6.19 | 6.21 | 739607 |
2023-03-22 | 6.24 | 6.32 | 6.19 | 6.21 | 605452 |
2023-03-23 | 6.24 | 6.32 | 6.15 | 6.15 | 464705 |
2023-03-24 | 6.12 | 6.13 | 6.04 | 6.06 | 436172 |
2023-03-27 | 6.18 | 6.25 | 6.09 | 6.16 | 491337 |
2023-03-28 | 6.19 | 6.20 | 6.12 | 6.15 | 309502 |
2023-03-29 | 6.22 | 6.28 | 6.22 | 6.28 | 375207 |
2023-03-30 | 6.38 | 6.44 | 6.36 | 6.43 | 466943 |
2023-03-31 | 6.47 | 6.66 | 6.46 | 6.58 | 827501 |
2023-04-03 | 6.66 | 6.71 | 6.53 | 6.54 | 584731 |
2023-04-04 | 6.58 | 6.58 | 6.38 | 6.40 | 372928 |
2023-04-05 | 6.35 | 6.45 | 6.33 | 6.45 | 306710 |
2023-04-06 | 6.45 | 6.50 | 6.45 | 6.48 | 229388 |
2023-04-10 | 6.49 | 6.50 | 6.43 | 6.47 | 295091 |
2023-04-11 | 6.51 | 6.53 | 6.45 | 6.49 | 238290 |
2023-04-12 | 6.56 | 6.58 | 6.49 | 6.49 | 249020 |
2023-04-13 | 6.52 | 6.52 | 6.48 | 6.50 | 256521 |
2023-04-14 | 6.53 | 6.53 | 6.40 | 6.41 | 297774 |
2023-04-17 | 6.43 | 6.44 | 6.39 | 6.42 | 310088 |
2023-04-18 | 6.46 | 6.50 | 6.46 | 6.47 | 349206 |
2023-04-19 | 6.42 | 6.44 | 6.37 | 6.37 | 273116 |
2023-04-20 | 6.39 | 6.40 | 6.36 | 6.38 | 202023 |
2023-04-21 | 6.38 | 6.39 | 6.35 | 6.36 | 275681 |
2023-04-24 | 6.39 | 6.44 | 6.36 | 6.36 | 258957 |
2023-04-25 | 6.36 | 6.38 | 6.29 | 6.33 | 448265 |
2023-04-26 | 6.33 | 6.35 | 6.27 | 6.31 | 447391 |
2023-04-27 | 6.38 | 6.38 | 6.32 | 6.37 | 346399 |
2023-04-28 | 6.44 | 6.45 | 6.40 | 6.41 | 252859 |
2023-05-01 | 6.47 | 6.47 | 6.35 | 6.40 | 550868 |
2023-05-02 | 6.38 | 6.38 | 6.28 | 6.32 | 388919 |
2023-05-03 | 6.30 | 6.33 | 6.21 | 6.21 | 404681 |
2023-05-04 | 6.18 | 6.20 | 6.11 | 6.13 | 428377 |
2023-05-05 | 6.18 | 6.23 | 6.18 | 6.21 | 300273 |
2023-05-08 | 6.22 | 6.24 | 6.14 | 6.16 | 348573 |
2023-05-09 | 6.13 | 6.18 | 6.11 | 6.17 | 273726 |
2023-05-10 | 6.19 | 6.20 | 6.10 | 6.10 | 465719 |
2023-05-11 | 6.11 | 6.13 | 6.02 | 6.06 | 354494 |
2023-05-12 | 6.06 | 6.09 | 5.95 | 5.98 | 390927 |
2023-05-15 | 5.99 | 6.05 | 5.97 | 6.05 | 327077 |
2023-05-16 | 6.03 | 6.03 | 5.98 | 5.98 | 301034 |
2023-05-17 | 6.00 | 6.09 | 5.98 | 6.08 | 641134 |
2023-05-18 | 6.08 | 6.13 | 6.07 | 6.13 | 429389 |
2023-05-19 | 6.16 | 6.19 | 6.13 | 6.15 | 245745 |
2023-05-22 | 6.20 | 6.23 | 6.17 | 6.17 | 304689 |
2023-05-23 | 6.16 | 6.27 | 6.16 | 6.21 | 383176 |
2023-05-24 | 6.22 | 6.24 | 6.19 | 6.21 | 373759 |
2023-05-25 | 6.23 | 6.23 | 6.18 | 6.21 | 279749 |
2023-05-26 | 6.18 | 6.30 | 6.18 | 6.27 | 248920 |
2023-05-30 | 6.27 | 6.34 | 6.27 | 6.29 | 401093 |
2023-05-31 | 6.27 | 6.31 | 6.24 | 6.30 | 412287 |
2023-06-01 | 6.33 | 6.43 | 6.31 | 6.41 | 314664 |
2023-06-02 | 6.42 | 6.50 | 6.42 | 6.45 | 510058 |
2023-06-05 | 6.43 | 6.48 | 6.40 | 6.45 | 324560 |
2023-06-06 | 6.44 | 6.50 | 6.44 | 6.46 | 235542 |
2023-06-07 | 6.45 | 6.53 | 6.45 | 6.48 | 271373 |
2023-06-08 | 6.48 | 6.53 | 6.47 | 6.52 | 313727 |
2023-06-09 | 6.57 | 6.57 | 6.50 | 6.52 | 261143 |
2023-06-12 | 6.54 | 6.55 | 6.48 | 6.49 | 287510 |
2023-06-13 | 6.52 | 6.54 | 6.44 | 6.43 | 352119 |
2023-06-14 | 6.45 | 6.46 | 6.39 | 6.41 | 244403 |
2023-06-15 | 6.37 | 6.48 | 6.37 | 6.45 | 245177 |
2023-06-16 | 6.51 | 6.51 | 6.35 | 6.40 | 384199 |
2023-06-20 | 6.39 | 6.42 | 6.36 | 6.36 | 224735 |
2023-06-21 | 6.36 | 6.40 | 6.33 | 6.34 | 277559 |
2023-06-22 | 6.35 | 6.35 | 6.29 | 6.32 | 290480 |
2023-06-23 | 6.31 | 6.37 | 6.31 | 6.37 | 166403 |
2023-06-26 | 6.33 | 6.37 | 6.33 | 6.35 | 266252 |
2023-06-27 | 6.36 | 6.39 | 6.35 | 6.35 | 260781 |
2023-06-28 | 6.35 | 6.45 | 6.33 | 6.45 | 248323 |
2023-06-29 | 6.44 | 6.49 | 6.41 | 6.43 | 247435 |
2023-06-30 | 6.44 | 6.49 | 6.42 | 6.48 | 574460 |
2023-07-03 | 6.50 | 6.58 | 6.49 | 6.58 | 200798 |
2023-07-05 | 6.53 | 6.57 | 6.51 | 6.52 | 273133 |
2023-07-06 | 6.45 | 6.48 | 6.33 | 6.33 | 322858 |
2023-07-07 | 6.36 | 6.43 | 6.36 | 6.43 | 189190 |
2023-07-10 | 6.41 | 6.50 | 6.38 | 6.47 | 378508 |
2023-07-11 | 6.47 | 6.53 | 6.45 | 6.49 | 294966 |
2023-07-12 | 6.52 | 6.58 | 6.52 | 6.51 | 222122 |
2023-07-13 | 6.51 | 6.56 | 6.49 | 6.51 | 341298 |
2023-07-14 | 6.49 | 6.50 | 6.41 | 6.41 | 237497 |
2023-07-17 | 6.42 | 6.46 | 6.40 | 6.42 | 392025 |
2023-07-18 | 6.40 | 6.48 | 6.40 | 6.47 | 308962 |
2023-07-19 | 6.46 | 6.50 | 6.46 | 6.49 | 298513 |
2023-07-20 | 6.47 | 6.50 | 6.45 | 6.45 | 309677 |
2023-07-21 | 6.45 | 6.50 | 6.44 | 6.49 | 847152 |
2023-07-24 | 6.48 | 6.52 | 6.46 | 6.49 | 346193 |
2023-07-25 | 6.49 | 6.52 | 6.48 | 6.48 | 441449 |
2023-07-26 | 6.50 | 6.51 | 6.47 | 6.48 | 328528 |
2023-07-27 | 6.52 | 6.53 | 6.45 | 6.45 | 443149 |
2023-07-28 | 6.50 | 6.56 | 6.50 | 6.54 | 239613 |
2023-07-31 | 6.55 | 6.61 | 6.52 | 6.60 | 295847 |
2023-08-01 | 6.59 | 6.63 | 6.56 | 6.60 | 419988 |
2023-08-02 | 6.54 | 6.65 | 6.54 | 6.60 | 357081 |
2023-08-03 | 6.54 | 6.58 | 6.54 | 6.55 | 303434 |
2023-08-04 | 6.54 | 6.59 | 6.53 | 6.56 | 452853 |
2023-08-07 | 6.57 | 6.62 | 6.56 | 6.60 | 225205 |
2023-08-08 | 6.59 | 6.61 | 6.57 | 6.60 | 364522 |
2023-08-09 | 6.59 | 6.65 | 6.57 | 6.62 | 369708 |
2023-08-10 | 6.65 | 6.66 | 6.60 | 6.60 | 286930 |
2023-08-11 | 6.58 | 6.63 | 6.56 | 6.54 | 2107428 |
2023-08-14 | 6.52 | 6.55 | 6.51 | 6.54 | 286668 |
2023-08-15 | 6.50 | 6.54 | 6.45 | 6.45 | 341499 |
2023-08-16 | 6.43 | 6.47 | 6.35 | 6.36 | 336569 |
2023-08-17 | 6.40 | 6.41 | 6.36 | 6.40 | 439346 |
2023-08-18 | 6.40 | 6.43 | 6.39 | 6.40 | 419160 |
2023-08-21 | 6.39 | 6.43 | 6.37 | 6.37 | 418945 |
2023-08-22 | 6.41 | 6.46 | 6.40 | 6.40 | 447026 |
2023-08-23 | 6.43 | 6.49 | 6.43 | 6.48 | 375620 |
2023-08-24 | 6.50 | 6.51 | 6.42 | 6.42 | 436459 |
2023-08-25 | 6.44 | 6.48 | 6.42 | 6.45 | 306137 |
2023-08-28 | 6.48 | 6.52 | 6.47 | 6.48 | 327332 |
2023-08-29 | 6.47 | 6.55 | 6.45 | 6.51 | 360849 |
2023-08-30 | 6.49 | 6.55 | 6.48 | 6.54 | 366402 |
2023-08-31 | 6.58 | 6.58 | 6.51 | 6.52 | 279449 |
2023-09-01 | 6.56 | 6.59 | 6.51 | 6.52 | 249648 |
2023-09-05 | 6.50 | 6.54 | 6.46 | 6.54 | 318157 |
2023-09-06 | 6.55 | 6.55 | 6.44 | 6.45 | 242102 |
2023-09-07 | 6.43 | 6.48 | 6.42 | 6.46 | 135356 |
2023-09-08 | 6.47 | 6.50 | 6.45 | 6.48 | 137780 |
2023-09-11 | 6.49 | 6.50 | 6.42 | 6.43 | 225760 |
2023-09-12 | 6.41 | 6.43 | 6.35 | 6.36 | 355374 |
2023-09-13 | 6.39 | 6.43 | 6.36 | 6.38 | 309181 |
2023-09-14 | 6.39 | 6.40 | 6.36 | 6.36 | 270306 |
2023-09-15 | 6.36 | 6.36 | 6.32 | 6.34 | 301855 |
2023-09-18 | 6.32 | 6.36 | 6.31 | 6.33 | 334099 |
2023-09-19 | 6.34 | 6.36 | 6.32 | 6.34 | 238943 |
2023-09-20 | 6.37 | 6.39 | 6.34 | 6.34 | 253088 |
2023-09-21 | 6.32 | 6.34 | 6.28 | 6.29 | 308300 |
2023-09-22 | 6.31 | 6.35 | 6.28 | 6.32 | 311892 |
2023-09-25 | 6.30 | 6.35 | 6.30 | 6.31 | 318809 |
2023-09-26 | 6.31 | 6.33 | 6.26 | 6.26 | 467223 |
2023-09-27 | 6.29 | 6.32 | 6.24 | 6.28 | 483769 |
2023-09-28 | 6.28 | 6.37 | 6.28 | 6.37 | 439488 |
2023-09-29 | 6.37 | 6.42 | 6.33 | 6.33 | 380501 |
2023-10-02 | 6.35 | 6.38 | 6.27 | 6.29 | 430188 |
2023-10-03 | 6.26 | 6.28 | 6.12 | 6.16 | 358206 |
2023-10-04 | 6.14 | 6.20 | 6.14 | 6.20 | 312494 |
2023-10-05 | 6.18 | 6.23 | 6.14 | 6.15 | 261705 |
2023-10-06 | 6.10 | 6.12 | 6.05 | 6.07 | 375895 |
2023-10-09 | 6.12 | 6.21 | 6.09 | 6.21 | 474550 |
2023-10-10 | 6.25 | 6.26 | 6.22 | 6.26 | 369609 |
2023-10-11 | 6.28 | 6.31 | 6.24 | 6.23 | 401382 |
2023-10-12 | 6.22 | 6.23 | 6.15 | 6.17 | 438120 |
2023-10-13 | 6.23 | 6.25 | 6.12 | 6.13 | 366851 |
2023-10-16 | 6.19 | 6.19 | 6.04 | 6.08 | 745209 |
2023-10-17 | 6.05 | 6.05 | 6.00 | 6.05 | 598126 |
2023-10-18 | 6.07 | 6.07 | 6.03 | 6.06 | 345980 |
2023-10-19 | 6.08 | 6.08 | 5.97 | 5.99 | 305417 |
2023-10-20 | 6.00 | 6.01 | 5.95 | 5.99 | 479214 |
2023-10-23 | 5.96 | 6.00 | 5.94 | 5.96 | 676368 |
2023-10-24 | 5.98 | 6.04 | 5.97 | 6.02 | 367138 |
2023-10-25 | 6.02 | 6.02 | 5.97 | 6.00 | 303133 |
2023-10-26 | 6.02 | 6.06 | 5.97 | 6.03 | 725850 |
2023-10-27 | 6.03 | 6.03 | 5.99 | 6.00 | 206083 |
2023-10-30 | 6.03 | 6.10 | 6.01 | 6.08 | 271660 |
2023-10-31 | 6.11 | 6.11 | 6.04 | 6.06 | 707987 |
2023-11-01 | 6.10 | 6.17 | 6.08 | 6.13 | 383109 |
2023-11-02 | 6.17 | 6.32 | 6.17 | 6.31 | 609288 |
2023-11-03 | 6.38 | 6.43 | 6.34 | 6.36 | 591192 |
2023-11-06 | 6.36 | 6.36 | 6.26 | 6.28 | 415500 |
2023-11-07 | 6.30 | 6.33 | 6.23 | 6.25 | 685082 |
2023-11-08 | 6.25 | 6.25 | 6.19 | 6.24 | 1459376 |
2023-11-09 | 6.24 | 6.25 | 6.13 | 6.16 | 940369 |
2023-11-10 | 6.17 | 6.24 | 6.16 | 6.19 | 902606 |
2023-11-13 | 6.20 | 6.25 | 6.17 | 6.23 | 644582 |
2023-11-14 | 6.30 | 6.42 | 6.30 | 6.35 | 1248594 |
2023-11-15 | 6.35 | 6.40 | 6.33 | 6.36 | 860109 |
2023-11-16 | 6.36 | 6.42 | 6.36 | 6.38 | 668324 |
2023-11-17 | 6.38 | 6.43 | 6.38 | 6.40 | 505329 |
2023-11-20 | 6.40 | 6.44 | 6.37 | 6.41 | 735984 |
2023-11-21 | 6.42 | 6.50 | 6.41 | 6.46 | 1013796 |
2023-11-22 | 6.49 | 6.50 | 6.42 | 6.44 | 588761 |
2023-11-24 | 6.46 | 6.50 | 6.46 | 6.49 | 246670 |
2023-11-27 | 6.49 | 6.49 | 6.39 | 6.43 | 1002738 |
2023-11-28 | 6.41 | 6.46 | 6.39 | 6.41 | 879013 |
2023-11-29 | 6.41 | 6.49 | 6.39 | 6.39 | 1295924 |
2023-11-30 | 6.40 | 6.45 | 6.39 | 6.43 | 1092948 |
2023-12-01 | 6.42 | 6.51 | 6.40 | 6.50 | 974434 |
2023-12-04 | 6.50 | 6.54 | 6.46 | 6.48 | 1221467 |
2023-12-05 | 6.51 | 6.61 | 6.49 | 6.61 | 1494036 |
2023-12-06 | 6.63 | 6.64 | 6.57 | 6.61 | 1354346 |
2023-12-07 | 6.65 | 6.69 | 6.62 | 6.68 | 1491413 |
2023-12-08 | 6.66 | 6.67 | 6.61 | 6.63 | 959128 |
2023-12-11 | 6.63 | 6.65 | 6.56 | 6.61 | 1155246 |
2023-12-12 | 6.59 | 6.65 | 6.55 | 6.64 | 1102135 |
2023-12-13 | 6.64 | 6.73 | 6.59 | 6.66 | 1080642 |
2023-12-14 | 6.72 | 6.89 | 6.71 | 6.76 | 1306298 |
2023-12-15 | 6.78 | 6.82 | 6.74 | 6.74 | 937709 |
2023-12-18 | 6.73 | 6.76 | 6.69 | 6.73 | 1435621 |
2023-12-19 | 6.72 | 6.76 | 6.68 | 6.70 | 1516027 |
2023-12-20 | 6.69 | 6.73 | 6.62 | 6.65 | 1472126 |
2023-12-21 | 6.69 | 6.70 | 6.65 | 6.68 | 857302 |
2023-12-22 | 6.72 | 6.75 | 6.68 | 6.71 | 969079 |
2023-12-26 | 6.74 | 6.75 | 6.69 | 6.71 | 1294412 |
2023-12-27 | 6.71 | 6.75 | 6.67 | 6.72 | 1921599 |
2023-12-28 | 6.70 | 6.74 | 6.68 | 6.71 | 1410057 |
2023-12-29 | 6.74 | 6.76 | 6.66 | 6.76 | 1636677 |
2024-01-02 | 6.76 | 6.83 | 6.73 | 6.83 | 1110882 |
2024-01-03 | 6.82 | 6.86 | 6.77 | 6.86 | 871544 |
2024-01-04 | 6.82 | 6.86 | 6.80 | 6.84 | 792837 |
2024-01-05 | 6.84 | 6.89 | 6.81 | 6.84 | 1064190 |
2024-01-08 | 6.86 | 6.92 | 6.85 | 6.90 | 868060 |
2024-01-09 | 6.88 | 6.97 | 6.88 | 6.97 | 1048214 |
2024-01-10 | 6.97 | 6.99 | 6.92 | 6.93 | 1110332 |
2024-01-11 | 6.94 | 6.94 | 6.88 | 6.93 | 1106032 |
2024-01-12 | 6.95 | 6.98 | 6.89 | 6.93 | 609532 |
2024-01-16 | 6.90 | 6.92 | 6.87 | 6.88 | 692699 |
2024-01-17 | 6.87 | 6.88 | 6.80 | 6.83 | 603835 |
2024-01-18 | 6.87 | 6.87 | 6.80 | 6.84 | 510555 |
2024-01-19 | 7.05 | 7.06 | 6.92 | 6.99 | 4400639 |
2024-01-22 | 7.09 | 7.11 | 7.02 | 7.09 | 2389204 |
2024-01-23 | 7.10 | 7.15 | 7.08 | 7.14 | 1733621 |
2024-01-24 | 7.15 | 7.17 | 7.07 | 7.10 | 1403443 |
2024-01-25 | 7.14 | 7.15 | 7.11 | 7.15 | 1053132 |
2024-01-26 | 7.15 | 7.22 | 7.13 | 7.21 | 1191719 |
2024-01-29 | 7.21 | 7.30 | 7.21 | 7.29 | 1015245 |
2024-01-30 | 7.30 | 7.34 | 7.23 | 7.29 | 1004692 |
2024-01-31 | 7.31 | 7.32 | 7.25 | 7.27 | 1110452 |
2024-02-01 | 7.33 | 7.36 | 7.24 | 7.30 | 1291019 |
2024-02-02 | 7.27 | 7.29 | 7.20 | 7.22 | 871065 |
2024-02-05 | 7.20 | 7.22 | 7.17 | 7.19 | 756218 |
2024-02-06 | 7.20 | 7.25 | 7.17 | 7.24 | 741325 |
2024-02-07 | 7.24 | 7.26 | 7.15 | 7.16 | 949918 |
2024-02-08 | 7.16 | 7.17 | 7.07 | 7.08 | 1397703 |
2024-02-09 | 7.08 | 7.13 | 7.07 | 7.11 | 761993 |
2024-02-12 | 7.15 | 7.19 | 7.10 | 7.19 | 899043 |
2024-02-13 | 7.12 | 7.14 | 7.02 | 7.01 | 1192624 |
2024-02-14 | 7.03 | 7.06 | 6.99 | 7.04 | 889961 |
2024-02-15 | 7.02 | 7.04 | 6.98 | 7.03 | 1198003 |
2024-02-16 | 6.98 | 7.06 | 6.97 | 7.02 | 1072916 |
2024-02-20 | 7.00 | 7.06 | 6.98 | 7.05 | 1004799 |
2024-02-21 | 7.05 | 7.08 | 7.05 | 7.05 | 414186 |
2024-02-22 | 7.07 | 7.08 | 7.04 | 7.05 | 806380 |
2024-02-23 | 7.08 | 7.15 | 7.07 | 7.13 | 639354 |
2024-02-26 | 7.16 | 7.16 | 7.06 | 7.15 | 844902 |
2024-02-27 | 7.13 | 7.17 | 7.12 | 7.13 | 732471 |
2024-02-28 | 7.14 | 7.16 | 7.11 | 7.15 | 742866 |
2024-02-29 | 7.15 | 7.16 | 7.11 | 7.15 | 705685 |
2024-03-01 | 7.15 | 7.18 | 7.13 | 7.15 | 1124595 |
2024-03-04 | 7.11 | 7.18 | 7.09 | 7.17 | 1028388 |
2024-03-05 | 7.17 | 7.20 | 7.15 | 7.16 | 600944 |
2024-03-06 | 7.19 | 7.19 | 7.12 | 7.14 | 553924 |
2024-03-07 | 7.14 | 7.18 | 7.14 | 7.18 | 729166 |
2024-03-08 | 7.20 | 7.21 | 7.17 | 7.21 | 544514 |
2024-03-11 | 7.18 | 7.21 | 7.17 | 7.18 | 701030 |
2024-03-12 | 7.19 | 7.19 | 7.15 | 7.16 | 586206 |
2024-03-13 | 7.18 | 7.26 | 7.17 | 7.17 | 823203 |
2024-03-14 | 7.18 | 7.20 | 7.11 | 7.12 | 646625 |
2024-03-15 | 7.13 | 7.15 | 7.10 | 7.11 | 494586 |
2024-03-18 | 7.17 | 7.17 | 7.09 | 7.10 | 729151 |
2024-03-19 | 7.11 | 7.17 | 7.11 | 7.17 | 376096 |
2024-03-20 | 7.16 | 7.22 | 7.13 | 7.22 | 820492 |
2024-03-21 | 7.25 | 7.25 | 7.20 | 7.21 | 753747 |
2024-03-22 | 7.24 | 7.24 | 7.17 | 7.19 | 603548 |
2024-03-25 | 7.22 | 7.24 | 7.11 | 7.12 | 1223749 |
2024-03-26 | 7.16 | 7.20 | 7.11 | 7.14 | 1139783 |
2024-03-27 | 7.14 | 7.22 | 7.08 | 7.13 | 1618843 |
2024-03-28 | 7.13 | 7.20 | 7.10 | 7.19 | 957885 |
2024-04-01 | 7.19 | 7.19 | 7.13 | 7.16 | 1101126 |
2024-04-02 | 7.14 | 7.17 | 7.11 | 7.17 | 687542 |
2024-04-03 | 7.15 | 7.18 | 7.13 | 7.16 | 556829 |
2024-04-04 | 7.16 | 7.18 | 7.13 | 7.13 | 591706 |
2024-04-05 | 7.11 | 7.16 | 7.11 | 7.12 | 454681 |
2024-04-08 | 7.15 | 7.18 | 7.11 | 7.14 | 516113 |
2024-04-09 | 7.17 | 7.18 | 7.13 | 7.13 | 528149 |
2024-04-10 | 7.10 | 7.13 | 7.04 | 7.05 | 1033547 |
2024-04-11 | 7.09 | 7.09 | 7.00 | 6.98 | 817190 |
2024-04-12 | 6.97 | 6.99 | 6.91 | 6.91 | 582966 |
2024-04-15 | 6.94 | 6.94 | 6.79 | 6.80 | 1013093 |
2024-04-16 | 6.78 | 6.86 | 6.72 | 6.82 | 1018490 |
2024-04-17 | 6.85 | 6.88 | 6.80 | 6.88 | 647233 |
2024-04-18 | 6.89 | 6.90 | 6.86 | 6.86 | 511675 |
2024-04-19 | 6.88 | 6.92 | 6.85 | 6.85 | 524210 |
2024-04-22 | 6.88 | 6.91 | 6.88 | 6.90 | 506452 |
2024-04-23 | 6.93 | 7.02 | 6.92 | 6.98 | 685680 |
2024-04-24 | 6.99 | 7.03 | 6.94 | 7.03 | 887672 |
2024-04-25 | 6.96 | 6.98 | 6.92 | 6.97 | 625063 |
2024-04-26 | 6.99 | 7.01 | 6.97 | 7.01 | 428406 |
2024-04-29 | 7.02 | 7.06 | 7.00 | 7.04 | 462896 |
2024-04-30 | 7.04 | 7.08 | 7.03 | 7.04 | 819187 |
2024-05-01 | 7.07 | 7.12 | 7.05 | 7.11 | 740449 |
2024-05-02 | 7.12 | 7.16 | 7.10 | 7.15 | 627285 |
2024-05-03 | 7.19 | 7.23 | 7.16 | 7.19 | 806567 |
2024-05-06 | 7.23 | 7.23 | 7.17 | 7.20 | 575082 |
2024-05-07 | 7.22 | 7.25 | 7.17 | 7.20 | 539546 |
2024-05-08 | 7.20 | 7.25 | 7.19 | 7.22 | 699185 |
2024-05-09 | 7.18 | 7.23 | 7.17 | 7.21 | 610773 |
2024-05-10 | 7.20 | 7.21 | 7.16 | 7.17 | 522463 |
2024-05-13 | 7.21 | 7.21 | 7.16 | 7.13 | 493999 |
2024-05-14 | 7.13 | 7.18 | 7.12 | 7.16 | 578322 |
2024-05-15 | 7.21 | 7.21 | 7.17 | 7.20 | 487853 |
2024-05-16 | 7.20 | 7.21 | 7.16 | 7.19 | 712317 |
2024-05-17 | 7.21 | 7.22 | 7.16 | 7.16 | 776156 |
2024-05-20 | 7.19 | 7.23 | 7.17 | 7.19 | 655841 |
2024-05-21 | 7.21 | 7.23 | 7.18 | 7.23 | 511541 |
2024-05-22 | 7.23 | 7.25 | 7.21 | 7.24 | 540623 |
2024-05-23 | 7.24 | 7.24 | 7.12 | 7.14 | 674173 |
2024-05-24 | 7.18 | 7.22 | 7.16 | 7.22 | 411370 |
2024-05-28 | 7.22 | 7.22 | 7.18 | 7.18 | 465462 |
2024-05-29 | 7.16 | 7.17 | 7.08 | 7.13 | 582285 |
2024-05-30 | 7.14 | 7.15 | 7.10 | 7.15 | 676601 |
2024-05-31 | 7.15 | 7.20 | 7.15 | 7.17 | 789356 |
2024-06-03 | 7.23 | 7.23 | 7.15 | 7.19 | 886506 |
2024-06-04 | 7.33 | 7.37 | 7.26 | 7.26 | 1241805 |
2024-06-05 | 7.32 | 7.35 | 7.26 | 7.32 | 1941276 |
2024-06-06 | 7.34 | 7.38 | 7.29 | 7.36 | 1099524 |
2024-06-07 | 7.34 | 7.38 | 7.32 | 7.38 | 724346 |
2024-06-10 | 7.39 | 7.43 | 7.38 | 7.39 | 978968 |
2024-06-11 | 7.42 | 7.44 | 7.39 | 7.41 | 658851 |
2024-06-12 | 7.47 | 7.55 | 7.45 | 7.51 | 797764 |
2024-06-13 | 7.52 | 7.54 | 7.47 | 7.45 | 522513 |
2024-06-14 | 7.45 | 7.48 | 7.39 | 7.43 | 627557 |
2024-06-17 | 7.41 | 7.43 | 7.35 | 7.36 | 566150 |
2024-06-18 | 7.36 | 7.39 | 7.28 | 7.32 | 1467582 |
2024-06-20 | 7.29 | 7.32 | 7.25 | 7.31 | 898204 |
2024-06-21 | 7.34 | 7.36 | 7.28 | 7.33 | 708978 |
2024-06-24 | 7.40 | 7.45 | 7.40 | 7.42 | 1422492 |
2024-06-25 | 7.45 | 7.48 | 7.41 | 7.44 | 1153111 |
2024-06-26 | 7.44 | 7.50 | 7.43 | 7.47 | 1195781 |
2024-06-27 | 7.50 | 7.51 | 7.45 | 7.46 | 871888 |
2024-06-28 | 7.50 | 7.52 | 7.47 | 7.47 | 1075346 |
2024-07-01 | 7.51 | 7.55 | 7.44 | 7.45 | 1530131 |
2024-07-02 | 7.47 | 7.53 | 7.44 | 7.46 | 1313177 |
2024-07-03 | 7.49 | 7.52 | 7.47 | 7.48 | 543926 |
2024-07-05 | 7.51 | 7.54 | 7.45 | 7.48 | 1239956 |
2024-07-08 | 7.50 | 7.54 | 7.46 | 7.52 | 866103 |
2024-07-09 | 7.55 | 7.57 | 7.49 | 7.52 | 1252634 |
2024-07-10 | 7.55 | 7.57 | 7.51 | 7.56 | 1986449 |
2024-07-11 | 7.59 | 7.68 | 7.58 | 7.68 | 966334 |
2024-07-12 | 7.73 | 7.80 | 7.71 | 7.73 | 1281410 |
2024-07-15 | 7.74 | 7.74 | 7.60 | 7.65 | 1976488 |
2024-07-16 | 7.68 | 7.68 | 7.52 | 7.56 | 2053308 |
2024-07-17 | 7.53 | 7.56 | 7.51 | 7.54 | 941172 |
2024-07-18 | 7.58 | 7.58 | 7.50 | 7.53 | 1064945 |
2024-07-19 | 7.51 | 7.56 | 7.47 | 7.53 | 2259006 |
2024-07-22 | 7.55 | 7.58 | 7.54 | 7.57 | 912479 |
2024-07-23 | 7.59 | 7.59 | 7.55 | 7.59 | 1051796 |
2024-07-24 | 7.58 | 7.59 | 7.53 | 7.56 | 964094 |
2024-07-25 | 7.59 | 7.61 | 7.58 | 7.58 | 862027 |
2024-07-26 | 7.62 | 7.64 | 7.59 | 7.59 | 725622 |
2024-07-29 | 7.62 | 7.64 | 7.61 | 7.62 | 845014 |
2024-07-30 | 7.65 | 7.67 | 7.64 | 7.65 | 877981 |
2024-07-31 | 7.69 | 7.69 | 7.67 | 7.68 | 964858 |
2024-08-01 | 7.72 | 7.74 | 7.70 | 7.72 | 852480 |
2024-08-02 | 7.74 | 7.75 | 7.65 | 7.69 | 990884 |
2024-08-05 | 7.56 | 7.59 | 7.43 | 7.46 | 1967515 |
2024-08-06 | 7.49 | 7.55 | 7.41 | 7.51 | 1328930 |
2024-08-07 | 7.57 | 7.59 | 7.52 | 7.54 | 1103259 |
2024-08-08 | 7.55 | 7.57 | 7.50 | 7.53 | 1028966 |
2024-08-09 | 7.58 | 7.61 | 7.54 | 7.61 | 781373 |
2024-08-12 | 7.65 | 7.66 | 7.58 | 7.63 | 1308017 |
2024-08-13 | 7.67 | 7.75 | 7.66 | 7.72 | 1940036 |
2024-08-14 | 7.75 | 7.76 | 7.71 | 7.66 | 1454627 |
2024-08-15 | 7.69 | 7.71 | 7.67 | 7.69 | 1200025 |
2024-08-16 | 7.70 | 7.75 | 7.70 | 7.72 | 1086970 |
2024-08-19 | 7.76 | 7.77 | 7.74 | 7.75 | 1319497 |
2024-08-20 | 7.77 | 7.79 | 7.74 | 7.79 | 1563033 |
2024-08-21 | 7.79 | 7.79 | 7.76 | 7.79 | 1054184 |
2024-08-22 | 7.79 | 7.81 | 7.72 | 7.75 | 1143902 |
2024-08-23 | 7.79 | 7.85 | 7.78 | 7.84 | 1278435 |
2024-08-26 | 7.87 | 7.88 | 7.82 | 7.85 | 1158901 |
2024-08-27 | 7.85 | 7.86 | 7.84 | 7.85 | 757202 |
2024-08-28 | 7.87 | 7.87 | 7.81 | 7.85 | 697797 |
2024-08-29 | 7.85 | 7.87 | 7.83 | 7.87 | 701797 |
2024-08-30 | 7.88 | 7.92 | 7.85 | 7.86 | 952203 |
2024-09-03 | 7.90 | 7.94 | 7.82 | 7.84 | 1709186 |
2024-09-04 | 7.83 | 7.88 | 7.83 | 7.86 | 986654 |
2024-09-05 | 7.87 | 7.89 | 7.83 | 7.85 | 1017235 |
2024-09-06 | 7.85 | 7.87 | 7.81 | 7.83 | 1002592 |
2024-09-09 | 7.83 | 7.89 | 7.83 | 7.87 | 915286 |
2024-09-10 | 7.89 | 7.91 | 7.88 | 7.89 | 1047411 |
2024-09-11 | 7.91 | 7.92 | 7.86 | 7.92 | 932181 |
2024-09-12 | 7.94 | 7.97 | 7.90 | 7.90 | 1127889 |
2024-09-13 | 7.93 | 7.99 | 7.93 | 7.99 | 941038 |
2024-09-16 | 7.99 | 8.00 | 7.97 | 8.00 | 1012050 |
2024-09-17 | 8.01 | 8.03 | 7.98 | 8.02 | 1046917 |
2024-09-18 | 8.03 | 8.08 | 8.02 | 8.08 | 734153 |
2024-09-19 | 8.15 | 8.16 | 8.09 | 8.11 | 1096350 |
2024-09-20 | 8.12 | 8.17 | 8.11 | 8.17 | 823205 |
2024-09-23 | 8.19 | 8.23 | 8.18 | 8.23 | 950310 |
2024-09-24 | 8.24 | 8.24 | 8.20 | 8.23 | 952862 |
2024-09-25 | 8.23 | 8.23 | 8.13 | 8.15 | 885645 |
2024-09-26 | 8.16 | 8.18 | 8.01 | 8.01 | 1604611 |
2024-09-27 | 8.06 | 8.06 | 8.01 | 8.06 | 1061398 |
2024-09-30 | 8.07 | 8.13 | 8.04 | 8.07 | 2852981 |
2024-10-01 | 8.13 | 8.14 | 8.02 | 8.06 | 1466827 |
2024-10-02 | 8.05 | 8.08 | 8.03 | 8.06 | 921152 |
2024-10-03 | 8.06 | 8.07 | 8.00 | 8.03 | 703914 |
2024-10-04 | 8.04 | 8.05 | 7.97 | 7.99 | 1241645 |
2024-10-07 | 8.00 | 8.02 | 7.91 | 7.93 | 1325974 |
2024-10-08 | 7.97 | 8.10 | 7.95 | 8.10 | 1363881 |
2024-10-09 | 8.12 | 8.13 | 8.09 | 8.13 | 904897 |
2024-10-10 | 8.13 | 8.15 | 8.09 | 8.13 | 696823 |
2024-10-11 | 8.13 | 8.14 | 8.08 | 8.12 | 641486 |
2024-10-14 | 8.12 | 8.13 | 8.09 | 8.04 | 706544 |
2024-10-15 | 8.07 | 8.11 | 8.02 | 8.08 | 873008 |
2024-10-16 | 8.10 | 8.10 | 8.07 | 8.10 | 907820 |
2024-10-17 | 8.10 | 8.11 | 8.04 | 8.06 | 849537 |
2024-10-18 | 8.09 | 8.10 | 8.02 | 8.04 | 758055 |
2024-10-21 | 8.05 | 8.06 | 8.01 | 8.04 | 909841 |
2024-10-22 | 8.08 | 8.10 | 8.05 | 8.10 | 977575 |
2024-10-23 | 8.09 | 8.10 | 7.95 | 8.04 | 996027 |
2024-10-24 | 8.05 | 8.08 | 8.02 | 8.06 | 952878 |
2024-10-25 | 8.09 | 8.11 | 8.05 | 8.06 | 580263 |
2024-10-28 | 8.06 | 8.09 | 8.00 | 8.03 | 802710 |
2024-10-29 | 8.01 | 8.01 | 7.95 | 7.97 | 909870 |
2024-10-30 | 8.00 | 8.02 | 7.97 | 8.01 | 513388 |
2024-10-31 | 8.02 | 8.05 | 7.98 | 8.04 | 951278 |
2024-11-01 | 8.08 | 8.12 | 8.05 | 8.08 | 1004528 |
2024-11-04 | 8.08 | 8.09 | 8.00 | 8.01 | 649125 |
2024-11-05 | 8.02 | 8.05 | 7.97 | 8.01 | 1030874 |
2024-11-06 | 8.00 | 8.02 | 7.96 | 8.02 | 954960 |
2024-11-07 | 8.05 | 8.10 | 8.02 | 8.10 | 737082 |
2024-11-08 | 8.11 | 8.15 | 8.09 | 8.15 | 773566 |
2024-11-11 | 8.14 | 8.15 | 8.10 | 8.12 | 1020168 |
2024-11-12 | 8.12 | 8.13 | 8.03 | 8.06 | 941000 |
2024-11-13 | 8.09 | 8.13 | 8.07 | 8.10 | 1217387 |
2024-11-14 | 8.11 | 8.11 | 8.06 | 8.01 | 948899 |
2024-11-15 | 8.01 | 8.07 | 7.99 | 8.06 | 831709 |
2024-11-18 | 8.07 | 8.11 | 8.04 | 8.05 | 1630581 |
2024-11-19 | 8.06 | 8.06 | 8.02 | 8.03 | 1054336 |
2024-11-20 | 8.03 | 8.05 | 8.01 | 8.04 | 912881 |
2024-11-21 | 8.05 | 8.08 | 8.01 | 8.08 | 1260893 |
2024-11-22 | 8.08 | 8.09 | 8.03 | 8.05 | 769122 |
2024-11-25 | 8.06 | 8.08 | 8.05 | 8.07 | 874634 |
2024-11-26 | 8.06 | 8.07 | 8.00 | 8.02 | 869961 |
2024-11-27 | 8.04 | 8.06 | 8.02 | 8.03 | 597375 |
2024-11-29 | 8.06 | 8.08 | 8.05 | 8.08 | 538083 |
2024-12-02 | 8.11 | 8.12 | 8.08 | 8.12 | 1327865 |
2024-12-03 | 8.12 | 8.12 | 8.09 | 8.12 | 671749 |
2024-12-04 | 8.12 | 8.13 | 8.06 | 8.09 | 1115992 |
2024-12-05 | 8.12 | 8.13 | 8.07 | 8.07 | 666879 |
2024-12-06 | 8.11 | 8.13 | 8.08 | 8.11 | 1036367 |
2024-12-09 | 8.13 | 8.15 | 8.12 | 8.14 | 892905 |
2024-12-10 | 8.16 | 8.17 | 8.15 | 8.16 | 966527 |
2024-12-11 | 8.16 | 8.17 | 8.13 | 8.14 | 1042858 |
2024-12-12 | 8.12 | 8.14 | 8.09 | 8.03 | 1060532 |
2024-12-13 | 8.05 | 8.08 | 8.04 | 8.07 | 1032709 |
2024-12-16 | 8.08 | 8.11 | 8.03 | 8.08 | 1183508 |
2024-12-17 | 8.07 | 8.08 | 7.98 | 7.98 | 1206820 |
2024-12-18 | 8.00 | 8.02 | 7.87 | 7.89 | 1544486 |
2024-12-19 | 7.87 | 7.87 | 7.79 | 7.83 | 1887060 |
2024-12-20 | 7.84 | 7.96 | 7.83 | 7.90 | 1340549 |
2024-12-23 | 7.90 | 7.95 | 7.90 | 7.95 | 1265783 |
2024-12-24 | 7.98 | 7.98 | 7.95 | 7.97 | 592519 |
2024-12-26 | 7.95 | 7.96 | 7.89 | 7.94 | 1190537 |
2024-12-27 | 7.94 | 7.94 | 7.83 | 7.85 | 906629 |
2024-12-30 | 7.85 | 7.92 | 7.80 | 7.90 | 1809659 |
2024-12-31 | 7.95 | 7.97 | 7.85 | 7.86 | 1603411 |
2025-01-02 | 7.93 | 8.00 | 7.91 | 8.00 | 938755 |
2025-01-03 | 8.00 | 8.03 | 7.99 | 8.03 | 717110 |
2025-01-06 | 8.03 | 8.04 | 7.98 | 8.03 | 1163972 |
2025-01-07 | 8.02 | 8.03 | 7.95 | 7.97 | 788789 |
2025-01-08 | 7.97 | 8.00 | 7.93 | 8.00 | 1063626 |
2025-01-10 | 7.96 | 7.97 | 7.89 | 7.96 | 1274741 |
2025-01-13 | 7.91 | 7.95 | 7.87 | 7.90 | 967115 |
2025-01-14 | 7.93 | 7.95 | 7.90 | 7.88 | 914052 |
2025-01-15 | 7.92 | 7.95 | 7.91 | 7.92 | 1331384 |
2025-01-16 | 7.94 | 7.94 | 7.89 | 7.91 | 755745 |
2025-01-17 | 7.91 | 7.93 | 7.90 | 7.90 | 627862 |
2025-01-21 | 7.94 | 7.99 | 7.89 | 7.93 | 1819760 |
2025-01-22 | 7.94 | 7.94 | 7.89 | 7.94 | 976816 |
2025-01-23 | 7.93 | 7.96 | 7.91 | 7.96 | 668432 |
2025-01-24 | 7.96 | 7.98 | 7.93 | 7.98 | 644790 |
2025-01-27 | 7.96 | 8.01 | 7.95 | 7.98 | 1235137 |
2025-01-28 | 7.99 | 8.00 | 7.91 | 7.98 | 1320593 |
2025-01-29 | 7.98 | 7.98 | 7.88 | 7.90 | 1331917 |
2025-01-30 | 7.91 | 7.96 | 7.90 | 7.94 | 878691 |
2025-01-31 | 7.96 | 7.98 | 7.92 | 7.96 | 982183 |
2025-02-03 | 7.95 | 8.01 | 7.93 | 8.00 | 1551887 |
2025-02-04 | 8.00 | 8.02 | 7.99 | 8.00 | 970451 |
2025-02-05 | 8.02 | 8.04 | 8.01 | 8.04 | 740679 |
2025-02-06 | 8.04 | 8.06 | 8.04 | 8.06 | 826556 |
2025-02-07 | 8.06 | 8.06 | 8.04 | 8.06 | 563081 |
2025-02-10 | 8.07 | 8.08 | 8.06 | 8.07 | 947887 |
2025-02-11 | 8.06 | 8.08 | 7.97 | 7.99 | 1129599 |
2025-02-12 | 7.96 | 8.02 | 7.95 | 8.02 | 878402 |
2025-02-13 | 8.02 | 8.06 | 8.02 | 7.98 | 785242 |
2025-02-14 | 8.01 | 8.05 | 8.00 | 8.04 | 904857 |
2025-02-18 | 8.04 | 8.04 | 7.97 | 8.01 | 1252705 |
2025-02-19 | 8.01 | 8.03 | 8.01 | 8.03 | 775375 |
2025-02-20 | 8.03 | 8.04 | 7.97 | 7.98 | 757882 |
2025-02-21 | 7.99 | 8.00 | 7.98 | 8.00 | 594181 |
2025-02-24 | 8.01 | 8.02 | 7.97 | 7.99 | 693203 |
2025-02-25 | 8.00 | 8.02 | 7.97 | 8.00 | 784460 |
2025-02-26 | 8.00 | 8.01 | 7.97 | 7.98 | 788740 |
2025-02-27 | 7.98 | 8.00 | 7.96 | 7.96 | 620229 |
2025-02-28 | 7.98 | 8.01 | 7.98 | 8.00 | 743757 |
2025-03-03 | 8.03 | 8.05 | 7.99 | 8.01 | 1220303 |
2025-03-04 | 7.99 | 8.01 | 7.95 | 7.97 | 1206823 |
2025-03-05 | 7.96 | 8.00 | 7.96 | 7.98 | 794527 |
2025-03-06 | 7.96 | 7.97 | 7.92 | 7.95 | 875126 |
2025-03-07 | 7.95 | 8.00 | 7.95 | 8.00 | 742533 |
2025-03-10 | 7.98 | 8.05 | 7.97 | 8.03 | 2043427 |
2025-03-11 | 8.02 | 8.02 | 7.97 | 7.99 | 901327 |
2025-03-12 | 8.01 | 8.03 | 7.99 | 8.03 | 797059 |
2025-03-13 | 8.02 | 8.03 | 7.98 | 7.93 | 755821 |
2025-03-14 | 7.93 | 7.98 | 7.93 | 7.98 | 641877 |
2025-03-17 | 7.98 | 7.98 | 7.94 | 7.98 | 702079 |
2025-03-18 | 7.97 | 7.99 | 7.94 | 7.96 | 756044 |
2025-03-19 | 7.94 | 7.97 | 7.94 | 7.97 | 747135 |
2025-03-20 | 7.97 | 7.97 | 7.95 | 7.96 | 430716 |
2025-03-21 | 7.96 | 7.97 | 7.95 | 7.97 | 800575 |
2025-03-24 | 7.97 | 7.97 | 7.93 | 7.96 | 1230635 |
2025-03-25 | 7.97 | 7.99 | 7.93 | 7.95 | 668453 |
2025-03-26 | 7.97 | 7.97 | 7.90 | 7.92 | 787731 |
2025-03-27 | 7.93 | 7.94 | 7.87 | 7.89 | 814053 |
2025-03-28 | 7.90 | 7.92 | 7.88 | 7.92 | 717257 |
2025-03-31 | 7.92 | 7.96 | 7.90 | 7.96 | 1121274 |
2025-04-01 | 7.96 | 7.97 | 7.92 | 7.94 | 1258455 |
2025-04-02 | 7.94 | 7.95 | 7.91 | 7.93 | 711309 |
2025-04-03 | 7.86 | 7.88 | 7.78 | 7.78 | 1435676 |
2025-04-04 | 7.73 | 7.74 | 7.22 | 7.29 | 4770749 |
2025-04-07 | 7.01 | 7.21 | 6.79 | 7.05 | 4483034 |
2025-04-08 | 7.21 | 7.36 | 7.08 | 7.13 | 2250051 |
2025-04-09 | 7.05 | 7.49 | 6.92 | 7.47 | 3365446 |
2025-04-10 | 7.43 | 7.43 | 7.09 | 7.14 | 1790114 |
2025-04-11 | 7.18 | 7.24 | 7.07 | 7.15 | 1224861 |
2025-04-14 | 7.22 | 7.29 | 7.19 | 7.16 | 1059349 |
2025-04-15 | 7.20 | 7.48 | 7.20 | 7.41 | 1705959 |
2025-04-16 | 7.35 | 7.39 | 7.26 | 7.30 | 1127969 |
2025-04-17 | 7.35 | 7.41 | 7.33 | 7.36 | 932361 |
2025-04-21 | 7.36 | 7.40 | 7.31 | 7.31 | 1034943 |
2025-04-22 | 7.34 | 7.49 | 7.34 | 7.48 | 833024 |
2025-04-23 | 7.54 | 7.74 | 7.54 | 7.56 | 1247543 |
2025-04-24 | 7.56 | 7.66 | 7.56 | 7.66 | 755818 |
2025-04-25 | 7.67 | 7.72 | 7.64 | 7.71 | 530488 |
2025-04-28 | 7.74 | 7.78 | 7.70 | 7.75 | 580701 |
2025-04-29 | 7.75 | 7.76 | 7.72 | 7.73 | 442017 |
2025-04-30 | 7.71 | 7.75 | 7.67 | 7.75 | 919299 |
2025-05-01 | 7.79 | 7.80 | 7.76 | 7.78 | 853741 |
2025-05-02 | 7.79 | 7.80 | 7.77 | 7.80 | 551962 |
2025-05-05 | 7.80 | 7.80 | 7.77 | 7.79 | 646803 |
2025-05-06 | 7.78 | 7.80 | 7.75 | 7.78 | 558986 |
2025-05-07 | 7.80 | 7.83 | 7.78 | 7.82 | 709180 |
2025-05-08 | 7.84 | 7.85 | 7.81 | 7.83 | 554125 |
2025-05-09 | 7.86 | 7.87 | 7.83 | 7.84 | 726530 |
2025-05-12 | 7.93 | 7.93 | 7.88 | 7.93 | 1259967 |
2025-05-13 | 7.91 | 7.94 | 7.89 | 7.93 | 928808 |
2025-05-14 | 7.94 | 7.96 | 7.90 | 7.88 | 1018696 |
2025-05-15 | 7.90 | 7.91 | 7.88 | 7.89 | 713586 |
2025-05-16 | 7.91 | 7.93 | 7.88 | 7.89 | 668443 |
2025-05-19 | 7.84 | 7.88 | 7.84 | 7.87 | 629653 |
2025-05-20 | 7.87 | 7.89 | 7.84 | 7.88 | 625528 |
2025-05-21 | 7.81 | 7.87 | 7.77 | 7.79 | 704672 |
2025-05-22 | 7.80 | 7.83 | 7.76 | 7.77 | 789000 |
2025-05-23 | 7.76 | 7.80 | 7.76 | 7.80 | 436136 |
2025-05-27 | 7.84 | 7.85 | 7.82 | 7.85 | 718025 |
2025-05-28 | 7.87 | 7.92 | 7.80 | 7.85 | 610368 |
2025-05-29 | 7.85 | 7.87 | 7.83 | 7.86 | 555442 |
2025-05-30 | 7.86 | 7.89 | 7.85 | 7.89 | 596715 |
2025-06-02 | 7.89 | 7.90 | 7.86 | 7.90 | 886074 |
2025-06-03 | 7.90 | 7.92 | 7.86 | 7.89 | 1100621 |
2025-06-04 | 7.90 | 7.92 | 7.88 | 7.92 | 706880 |
2025-06-05 | 7.93 | 7.95 | 7.91 | 7.93 | 728458 |
2025-06-06 | 7.93 | 7.95 | 7.92 | 7.94 | 602969 |
2025-06-09 | 7.94 | 7.96 | 7.94 | 7.96 | 798055 |
2025-06-10 | 7.96 | 7.97 | 7.95 | 7.95 | 607925 |
2025-06-11 | 7.98 | 7.99 | 7.96 | 7.97 | 943559 |
2025-06-12 | 7.99 | 7.99 | 7.97 | 7.90 | 825326 |
2025-06-13 | 7.90 | 7.94 | 7.88 | 7.89 | 672046 |
2025-06-16 | 7.90 | 7.91 | 7.89 | 7.89 | 405080 |
2025-06-17 | 7.88 | 7.98 | 7.88 | 7.90 | 517654 |
2025-06-18 | 7.91 | 7.92 | 7.89 | 7.91 | 573158 |
2025-06-20 | 7.92 | 7.94 | 7.89 | 7.93 | 699466 |
2025-06-23 | 7.92 | 7.93 | 7.92 | 7.92 | 555331 |
2025-06-24 | 7.94 | 7.95 | 7.93 | 7.95 | 900719 |
2025-06-25 | 7.94 | 8.00 | 7.93 | 7.96 | 1418567 |
2025-06-26 | 7.97 | 7.99 | 7.96 | 7.97 | 832139 |
2025-06-27 | 7.97 | 8.01 | 7.97 | 8.00 | 994147 |
2025-06-30 | 8.01 | 8.05 | 8.00 | 8.02 | 1130195 |