Historical Prices for NMR
Summary
3.75
52-Week Low (2023-10-26)
6.62
52-Week High (2024-03-21)
24.30
All-Time High (2006-05-08)
5.86
Current Price (2024-08-23)
Summary
NMR Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for NMR's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of NMR's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2002-10-01 | 12.90 | 13.07 | 12.82 | 13.05 | 30100 |
2002-10-02 | 12.75 | 12.75 | 12.50 | 12.57 | 21900 |
2002-10-03 | 12.15 | 12.15 | 12.05 | 12.08 | 3500 |
2002-10-04 | 12.20 | 12.23 | 11.82 | 12.02 | 6600 |
2002-10-07 | 11.90 | 11.90 | 11.60 | 11.75 | 32500 |
2002-10-08 | 11.72 | 11.90 | 11.71 | 11.80 | 5500 |
2002-10-09 | 11.40 | 11.40 | 11.15 | 11.24 | 24700 |
2002-10-10 | 11.70 | 12.02 | 11.70 | 11.99 | 90400 |
2002-10-11 | 11.70 | 11.98 | 11.70 | 11.91 | 58700 |
2002-10-14 | 11.70 | 11.86 | 11.60 | 11.79 | 20400 |
2002-10-15 | 12.05 | 12.39 | 12.05 | 12.23 | 64100 |
2002-10-16 | 12.15 | 12.15 | 11.60 | 11.62 | 22900 |
2002-10-17 | 12.10 | 12.25 | 12.10 | 12.12 | 9500 |
2002-10-18 | 12.05 | 12.10 | 11.90 | 11.90 | 5400 |
2002-10-21 | 11.95 | 12.30 | 11.95 | 12.29 | 18100 |
2002-10-22 | 11.70 | 11.70 | 11.45 | 11.52 | 5500 |
2002-10-23 | 11.52 | 11.80 | 11.30 | 11.56 | 25400 |
2002-10-24 | 11.32 | 11.32 | 10.80 | 10.85 | 26500 |
2002-10-25 | 11.32 | 11.70 | 11.32 | 11.50 | 20800 |
2002-10-28 | 11.35 | 11.55 | 11.25 | 11.45 | 11300 |
2002-10-29 | 11.70 | 11.75 | 11.47 | 11.75 | 17600 |
2002-10-30 | 11.95 | 12.30 | 11.95 | 12.05 | 16700 |
2002-10-31 | 11.55 | 11.90 | 11.45 | 11.69 | 184800 |
2002-11-01 | 11.50 | 12.02 | 11.40 | 11.80 | 118900 |
2002-11-04 | 12.02 | 12.02 | 11.79 | 11.80 | 34300 |
2002-11-05 | 11.80 | 12.20 | 11.75 | 11.90 | 35500 |
2002-11-06 | 11.87 | 12.05 | 11.80 | 12.04 | 18000 |
2002-11-07 | 11.75 | 11.88 | 11.43 | 11.45 | 29800 |
2002-11-08 | 11.51 | 11.70 | 11.20 | 11.37 | 17000 |
2002-11-11 | 10.90 | 10.91 | 10.83 | 10.85 | 63600 |
2002-11-12 | 10.80 | 10.90 | 10.80 | 10.83 | 18400 |
2002-11-13 | 10.80 | 10.88 | 10.70 | 10.83 | 9600 |
2002-11-14 | 10.60 | 10.80 | 10.56 | 10.80 | 6600 |
2002-11-15 | 10.75 | 11.00 | 10.75 | 10.90 | 7600 |
2002-11-18 | 10.68 | 10.68 | 10.50 | 10.60 | 20100 |
2002-11-19 | 10.30 | 10.40 | 10.20 | 10.25 | 14400 |
2002-11-20 | 10.40 | 10.78 | 10.35 | 10.72 | 14200 |
2002-11-21 | 10.90 | 11.40 | 10.90 | 11.34 | 9700 |
2002-11-22 | 11.40 | 11.47 | 11.25 | 11.35 | 12000 |
2002-11-25 | 11.45 | 11.55 | 11.40 | 11.52 | 7200 |
2002-11-26 | 11.40 | 11.50 | 11.25 | 11.25 | 47700 |
2002-11-27 | 11.40 | 11.77 | 11.40 | 11.70 | 8500 |
2002-11-29 | 11.94 | 12.18 | 11.94 | 12.10 | 6400 |
2002-12-02 | 12.11 | 12.35 | 12.11 | 12.25 | 13200 |
2002-12-03 | 12.19 | 12.19 | 11.67 | 11.73 | 30000 |
2002-12-04 | 11.53 | 11.70 | 11.50 | 11.57 | 10200 |
2002-12-05 | 11.69 | 11.69 | 11.16 | 11.26 | 55300 |
2002-12-06 | 11.23 | 11.50 | 11.17 | 11.35 | 18500 |
2002-12-09 | 11.33 | 11.42 | 11.27 | 11.34 | 32500 |
2002-12-10 | 11.10 | 11.33 | 11.10 | 11.25 | 24100 |
2002-12-11 | 11.17 | 11.17 | 10.85 | 11.04 | 10600 |
2002-12-12 | 11.15 | 11.23 | 10.96 | 11.05 | 28600 |
2002-12-13 | 11.12 | 11.12 | 10.90 | 10.95 | 9500 |
2002-12-16 | 11.10 | 11.53 | 11.10 | 11.50 | 18300 |
2002-12-17 | 11.23 | 11.30 | 11.05 | 11.12 | 13300 |
2002-12-18 | 10.90 | 10.90 | 10.65 | 10.84 | 167900 |
2002-12-19 | 10.95 | 11.10 | 10.86 | 10.94 | 29500 |
2002-12-20 | 10.95 | 11.17 | 10.95 | 10.95 | 24800 |
2002-12-23 | 10.90 | 11.21 | 10.87 | 10.93 | 21600 |
2002-12-24 | 10.90 | 10.93 | 10.77 | 10.85 | 45300 |
2002-12-26 | 10.85 | 11.05 | 10.80 | 10.93 | 55700 |
2002-12-27 | 10.93 | 11.03 | 10.76 | 10.80 | 46500 |
2002-12-30 | 11.00 | 11.15 | 10.80 | 11.14 | 19000 |
2002-12-31 | 11.10 | 11.11 | 10.80 | 10.87 | 21700 |
2003-01-02 | 10.95 | 11.26 | 10.95 | 11.25 | 29800 |
2003-01-03 | 11.30 | 11.30 | 11.20 | 11.27 | 9300 |
2003-01-06 | 11.28 | 11.71 | 11.28 | 11.65 | 25300 |
2003-01-07 | 11.35 | 11.40 | 11.26 | 11.31 | 29500 |
2003-01-08 | 11.05 | 11.23 | 11.05 | 11.12 | 79800 |
2003-01-09 | 11.18 | 11.46 | 11.18 | 11.41 | 23700 |
2003-01-10 | 11.41 | 11.59 | 11.40 | 11.44 | 15100 |
2003-01-13 | 11.44 | 11.59 | 11.34 | 11.49 | 19500 |
2003-01-14 | 11.45 | 11.62 | 11.44 | 11.54 | 14000 |
2003-01-15 | 11.75 | 11.77 | 11.70 | 11.74 | 44600 |
2003-01-16 | 12.08 | 12.25 | 11.99 | 12.15 | 34900 |
2003-01-17 | 12.70 | 12.70 | 12.51 | 12.54 | 58100 |
2003-01-21 | 12.55 | 12.72 | 12.53 | 12.69 | 597900 |
2003-01-22 | 12.69 | 12.80 | 12.69 | 12.74 | 311000 |
2003-01-23 | 12.94 | 13.03 | 12.83 | 13.02 | 121700 |
2003-01-24 | 13.03 | 13.08 | 12.88 | 12.89 | 97300 |
2003-01-27 | 12.66 | 12.66 | 12.22 | 12.48 | 60100 |
2003-01-28 | 12.48 | 12.48 | 12.27 | 12.37 | 42200 |
2003-01-29 | 12.10 | 12.25 | 12.05 | 12.22 | 23700 |
2003-01-30 | 12.34 | 12.34 | 12.12 | 12.12 | 72900 |
2003-01-31 | 12.15 | 12.15 | 11.80 | 12.09 | 100100 |
2003-02-03 | 12.20 | 12.40 | 12.20 | 12.37 | 48000 |
2003-02-04 | 12.54 | 12.55 | 12.33 | 12.49 | 56600 |
2003-02-05 | 12.74 | 12.74 | 12.40 | 12.58 | 32100 |
2003-02-06 | 12.45 | 12.50 | 12.28 | 12.38 | 9000 |
2003-02-07 | 12.38 | 12.44 | 12.09 | 12.19 | 19800 |
2003-02-10 | 12.39 | 12.46 | 12.26 | 12.46 | 26300 |
2003-02-11 | 12.35 | 12.39 | 12.22 | 12.37 | 47900 |
2003-02-12 | 12.28 | 12.57 | 12.28 | 12.42 | 32000 |
2003-02-13 | 12.40 | 12.67 | 12.32 | 12.45 | 41600 |
2003-02-14 | 12.38 | 12.74 | 12.38 | 12.68 | 11400 |
2003-02-18 | 12.80 | 13.12 | 12.80 | 13.09 | 28600 |
2003-02-19 | 12.78 | 12.78 | 12.45 | 12.55 | 9000 |
2003-02-20 | 12.64 | 12.81 | 12.60 | 12.74 | 41100 |
2003-02-21 | 12.47 | 12.58 | 12.33 | 12.48 | 36500 |
2003-02-24 | 12.45 | 12.56 | 12.43 | 12.46 | 7700 |
2003-02-25 | 12.20 | 12.42 | 12.06 | 12.30 | 50200 |
2003-02-26 | 11.95 | 12.08 | 11.83 | 11.89 | 44200 |
2003-02-27 | 11.92 | 12.10 | 11.86 | 11.97 | 106500 |
2003-02-28 | 11.99 | 12.06 | 11.82 | 11.91 | 13700 |
2003-03-03 | 11.99 | 12.17 | 11.99 | 12.04 | 16400 |
2003-03-04 | 12.04 | 12.04 | 11.72 | 11.72 | 36200 |
2003-03-05 | 11.66 | 11.83 | 11.56 | 11.77 | 46600 |
2003-03-06 | 11.54 | 11.64 | 11.28 | 11.50 | 24300 |
2003-03-07 | 11.23 | 11.24 | 11.09 | 11.20 | 83400 |
2003-03-10 | 10.84 | 10.84 | 10.43 | 10.52 | 74900 |
2003-03-11 | 10.55 | 10.59 | 10.41 | 10.51 | 13100 |
2003-03-12 | 10.47 | 10.74 | 10.47 | 10.70 | 23800 |
2003-03-13 | 10.60 | 10.83 | 10.60 | 10.83 | 68100 |
2003-03-14 | 10.69 | 10.85 | 10.60 | 10.72 | 37400 |
2003-03-17 | 10.60 | 10.86 | 10.60 | 10.82 | 33600 |
2003-03-18 | 10.75 | 10.94 | 10.74 | 10.87 | 51900 |
2003-03-19 | 10.80 | 11.00 | 10.75 | 10.93 | 42300 |
2003-03-20 | 11.20 | 11.50 | 11.20 | 11.44 | 26700 |
2003-03-21 | 11.54 | 11.72 | 11.41 | 11.65 | 64000 |
2003-03-24 | 11.50 | 11.55 | 11.25 | 11.30 | 39600 |
2003-03-25 | 11.05 | 11.18 | 11.01 | 11.04 | 39000 |
2003-03-26 | 11.20 | 11.29 | 11.11 | 11.28 | 13200 |
2003-03-27 | 11.24 | 11.29 | 11.14 | 11.25 | 16200 |
2003-03-28 | 11.00 | 11.22 | 11.00 | 11.12 | 7800 |
2003-03-31 | 10.44 | 10.48 | 10.31 | 10.33 | 23400 |
2003-04-01 | 10.50 | 10.67 | 10.42 | 10.60 | 18000 |
2003-04-02 | 10.70 | 10.88 | 10.67 | 10.74 | 68900 |
2003-04-03 | 10.59 | 10.65 | 10.40 | 10.55 | 43500 |
2003-04-04 | 10.55 | 10.61 | 10.45 | 10.55 | 14000 |
2003-04-07 | 10.62 | 10.64 | 10.36 | 10.36 | 68100 |
2003-04-08 | 10.42 | 10.43 | 10.18 | 10.25 | 10000 |
2003-04-09 | 10.15 | 10.16 | 9.92 | 10.09 | 107600 |
2003-04-10 | 10.00 | 10.12 | 9.96 | 10.05 | 30200 |
2003-04-11 | 9.98 | 9.98 | 9.72 | 9.90 | 36000 |
2003-04-14 | 9.58 | 9.58 | 9.25 | 9.45 | 23800 |
2003-04-15 | 9.45 | 9.50 | 9.36 | 9.36 | 10200 |
2003-04-16 | 9.26 | 9.28 | 9.07 | 9.17 | 20900 |
2003-04-17 | 9.30 | 9.48 | 9.30 | 9.39 | 14500 |
2003-04-21 | 9.49 | 9.75 | 9.49 | 9.67 | 8700 |
2003-04-22 | 9.40 | 9.52 | 9.29 | 9.40 | 18100 |
2003-04-23 | 9.30 | 9.30 | 9.07 | 9.28 | 31200 |
2003-04-24 | 9.45 | 9.48 | 9.30 | 9.44 | 12400 |
2003-04-25 | 9.44 | 9.51 | 9.22 | 9.36 | 123100 |
2003-04-28 | 9.45 | 9.79 | 9.45 | 9.74 | 19800 |
2003-04-29 | 9.64 | 9.83 | 9.57 | 9.74 | 180700 |
2003-04-30 | 9.84 | 10.09 | 9.77 | 10.04 | 73600 |
2003-05-01 | 10.10 | 10.14 | 9.90 | 10.10 | 80200 |
2003-05-02 | 10.15 | 10.32 | 10.15 | 10.25 | 19000 |
2003-05-05 | 10.18 | 10.37 | 9.89 | 10.20 | 30300 |
2003-05-06 | 10.20 | 10.60 | 10.20 | 10.48 | 49300 |
2003-05-07 | 10.45 | 10.70 | 10.45 | 10.60 | 26800 |
2003-05-08 | 10.50 | 10.55 | 10.33 | 10.35 | 138700 |
2003-05-09 | 10.37 | 10.60 | 10.36 | 10.60 | 40400 |
2003-05-12 | 10.50 | 10.78 | 10.46 | 10.78 | 41200 |
2003-05-13 | 10.70 | 10.80 | 10.55 | 10.76 | 39400 |
2003-05-14 | 10.83 | 10.85 | 10.64 | 10.70 | 18700 |
2003-05-15 | 10.44 | 10.52 | 10.36 | 10.36 | 82500 |
2003-05-16 | 10.24 | 10.35 | 10.16 | 10.33 | 63600 |
2003-05-19 | 10.00 | 10.01 | 9.70 | 9.75 | 65500 |
2003-05-20 | 9.95 | 10.00 | 9.88 | 10.00 | 10000 |
2003-05-21 | 9.72 | 10.02 | 9.72 | 9.96 | 9700 |
2003-05-22 | 10.04 | 10.35 | 10.04 | 10.26 | 18300 |
2003-05-23 | 10.36 | 10.55 | 10.31 | 10.41 | 20800 |
2003-05-27 | 10.29 | 10.42 | 10.19 | 10.30 | 11300 |
2003-05-28 | 10.68 | 10.68 | 10.42 | 10.44 | 58300 |
2003-05-29 | 10.57 | 10.72 | 10.52 | 10.68 | 47800 |
2003-05-30 | 10.38 | 10.48 | 10.32 | 10.44 | 35400 |
2003-06-02 | 10.90 | 11.10 | 10.81 | 10.88 | 67300 |
2003-06-03 | 10.85 | 10.93 | 10.75 | 10.93 | 60100 |
2003-06-04 | 11.28 | 11.42 | 11.20 | 11.35 | 64300 |
2003-06-05 | 11.35 | 11.60 | 11.35 | 11.56 | 15500 |
2003-06-06 | 11.72 | 11.75 | 11.50 | 11.52 | 29900 |
2003-06-09 | 11.78 | 11.85 | 11.65 | 11.70 | 140800 |
2003-06-10 | 11.85 | 11.90 | 11.70 | 11.75 | 20000 |
2003-06-11 | 12.00 | 12.16 | 11.95 | 12.13 | 212800 |
2003-06-12 | 12.11 | 12.41 | 12.11 | 12.33 | 34000 |
2003-06-13 | 12.22 | 12.22 | 12.05 | 12.14 | 13800 |
2003-06-16 | 11.75 | 12.00 | 11.75 | 11.93 | 49300 |
2003-06-17 | 11.92 | 12.31 | 11.92 | 12.25 | 12100 |
2003-06-18 | 12.35 | 12.49 | 12.19 | 12.40 | 47100 |
2003-06-19 | 12.50 | 12.50 | 12.19 | 12.19 | 19800 |
2003-06-20 | 12.50 | 12.55 | 12.35 | 12.45 | 22900 |
2003-06-23 | 13.02 | 13.05 | 12.65 | 12.83 | 181500 |
2003-06-24 | 12.23 | 12.28 | 11.95 | 12.13 | 124200 |
2003-06-25 | 12.23 | 12.30 | 12.05 | 12.05 | 54400 |
2003-06-26 | 12.17 | 12.54 | 12.17 | 12.50 | 32300 |
2003-06-27 | 12.62 | 12.82 | 12.62 | 12.66 | 43300 |
2003-06-30 | 12.80 | 12.93 | 12.65 | 12.75 | 41500 |
2003-07-01 | 13.05 | 13.30 | 12.85 | 13.25 | 93500 |
2003-07-02 | 14.03 | 14.45 | 14.00 | 14.33 | 201600 |
2003-07-03 | 14.00 | 14.54 | 13.99 | 14.12 | 298000 |
2003-07-07 | 14.60 | 15.00 | 14.60 | 14.70 | 299800 |
2003-07-08 | 14.55 | 14.74 | 14.51 | 14.73 | 100500 |
2003-07-09 | 14.33 | 14.50 | 14.25 | 14.33 | 77800 |
2003-07-10 | 14.18 | 14.27 | 13.83 | 13.83 | 178500 |
2003-07-11 | 13.59 | 13.80 | 13.47 | 13.64 | 92300 |
2003-07-14 | 13.60 | 13.96 | 13.60 | 13.76 | 141700 |
2003-07-15 | 14.00 | 14.08 | 13.75 | 13.79 | 83200 |
2003-07-16 | 13.89 | 13.91 | 13.50 | 13.61 | 104300 |
2003-07-17 | 13.46 | 13.46 | 13.10 | 13.27 | 41500 |
2003-07-18 | 13.20 | 13.45 | 13.20 | 13.34 | 61600 |
2003-07-21 | 13.40 | 13.40 | 13.12 | 13.24 | 65100 |
2003-07-22 | 13.18 | 13.45 | 13.16 | 13.35 | 220100 |
2003-07-23 | 13.45 | 13.68 | 13.45 | 13.50 | 162600 |
2003-07-24 | 13.87 | 14.02 | 13.74 | 13.74 | 131000 |
2003-07-25 | 13.84 | 14.50 | 13.84 | 14.36 | 257600 |
2003-07-28 | 14.12 | 14.27 | 14.10 | 14.20 | 676700 |
2003-07-29 | 14.19 | 14.19 | 13.83 | 13.86 | 96700 |
2003-07-30 | 13.60 | 13.66 | 13.51 | 13.56 | 44800 |
2003-07-31 | 13.56 | 14.20 | 13.56 | 13.63 | 169900 |
2003-08-01 | 13.25 | 13.25 | 13.03 | 13.08 | 69700 |
2003-08-04 | 12.85 | 12.92 | 12.55 | 12.91 | 52800 |
2003-08-05 | 12.90 | 12.90 | 12.50 | 12.65 | 50400 |
2003-08-06 | 12.45 | 12.59 | 12.35 | 12.56 | 39800 |
2003-08-07 | 12.50 | 12.65 | 12.41 | 12.52 | 212600 |
2003-08-08 | 12.75 | 12.89 | 12.75 | 12.82 | 51500 |
2003-08-11 | 13.10 | 13.20 | 13.00 | 13.16 | 21100 |
2003-08-12 | 13.16 | 13.30 | 13.13 | 13.17 | 30400 |
2003-08-13 | 13.46 | 13.82 | 13.42 | 13.69 | 114700 |
2003-08-14 | 13.76 | 14.19 | 13.75 | 14.15 | 77300 |
2003-08-15 | 14.15 | 14.40 | 14.15 | 14.30 | 201000 |
2003-08-18 | 14.50 | 15.10 | 14.45 | 14.88 | 411800 |
2003-08-19 | 14.55 | 14.68 | 14.55 | 14.64 | 312000 |
2003-08-20 | 14.70 | 14.78 | 14.63 | 14.63 | 43800 |
2003-08-21 | 14.97 | 15.23 | 14.97 | 15.20 | 183600 |
2003-08-22 | 15.00 | 15.15 | 14.90 | 14.98 | 200100 |
2003-08-25 | 14.30 | 14.58 | 14.30 | 14.42 | 162600 |
2003-08-26 | 14.49 | 14.74 | 14.40 | 14.74 | 305500 |
2003-08-27 | 14.66 | 14.85 | 14.66 | 14.71 | 243600 |
2003-08-28 | 14.50 | 14.55 | 14.37 | 14.49 | 107600 |
2003-08-29 | 14.70 | 14.73 | 14.60 | 14.65 | 115700 |
2003-09-02 | 15.63 | 15.89 | 15.63 | 15.85 | 218600 |
2003-09-03 | 16.00 | 16.30 | 16.00 | 16.12 | 209400 |
2003-09-04 | 15.65 | 15.96 | 15.65 | 15.95 | 101500 |
2003-09-05 | 15.85 | 15.85 | 15.60 | 15.76 | 119700 |
2003-09-08 | 15.81 | 16.00 | 15.80 | 15.95 | 58800 |
2003-09-09 | 16.28 | 16.30 | 16.15 | 16.24 | 93000 |
2003-09-10 | 16.09 | 16.20 | 15.82 | 15.90 | 117100 |
2003-09-11 | 15.65 | 15.77 | 15.55 | 15.73 | 88500 |
2003-09-12 | 15.99 | 15.99 | 15.69 | 15.74 | 39700 |
2003-09-15 | 15.85 | 15.92 | 15.71 | 15.76 | 78200 |
2003-09-16 | 16.50 | 16.97 | 16.49 | 16.97 | 83500 |
2003-09-17 | 16.66 | 16.93 | 16.51 | 16.62 | 319400 |
2003-09-18 | 16.65 | 16.73 | 16.57 | 16.69 | 77900 |
2003-09-19 | 16.59 | 16.64 | 16.41 | 16.60 | 68900 |
2003-09-22 | 16.17 | 16.39 | 16.17 | 16.34 | 66000 |
2003-09-23 | 16.34 | 16.50 | 16.25 | 16.43 | 38300 |
2003-09-24 | 16.45 | 16.45 | 15.85 | 15.90 | 111200 |
2003-09-25 | 16.33 | 16.33 | 16.10 | 16.18 | 76100 |
2003-09-26 | 16.25 | 16.54 | 16.25 | 16.51 | 123100 |
2003-09-29 | 16.32 | 16.61 | 16.22 | 16.53 | 56200 |
2003-09-30 | 16.31 | 16.31 | 16.04 | 16.04 | 54200 |
2003-10-01 | 16.45 | 16.85 | 16.45 | 16.85 | 201000 |
2003-10-02 | 17.00 | 17.25 | 17.00 | 17.25 | 209900 |
2003-10-03 | 17.30 | 17.80 | 17.30 | 17.45 | 175400 |
2003-10-06 | 17.30 | 17.45 | 16.80 | 17.08 | 93200 |
2003-10-07 | 17.00 | 17.10 | 16.95 | 17.05 | 44100 |
2003-10-08 | 16.87 | 17.03 | 16.78 | 16.88 | 53400 |
2003-10-09 | 16.80 | 17.28 | 16.80 | 17.03 | 299600 |
2003-10-10 | 17.19 | 17.50 | 17.15 | 17.37 | 331800 |
2003-10-13 | 17.47 | 17.56 | 17.42 | 17.48 | 118800 |
2003-10-14 | 17.29 | 17.63 | 17.24 | 17.63 | 99400 |
2003-10-15 | 17.00 | 17.32 | 17.00 | 17.02 | 78100 |
2003-10-16 | 17.45 | 17.85 | 17.42 | 17.83 | 119900 |
2003-10-17 | 18.08 | 18.10 | 17.82 | 17.95 | 59500 |
2003-10-20 | 19.00 | 19.11 | 18.80 | 19.00 | 135600 |
2003-10-21 | 18.13 | 18.18 | 18.05 | 18.15 | 133700 |
2003-10-22 | 17.75 | 17.75 | 17.13 | 17.28 | 144900 |
2003-10-23 | 16.20 | 16.82 | 16.20 | 16.63 | 157600 |
2003-10-24 | 16.75 | 17.07 | 16.75 | 17.03 | 104000 |
2003-10-27 | 17.30 | 17.30 | 16.99 | 17.22 | 46700 |
2003-10-28 | 17.42 | 17.83 | 17.42 | 17.74 | 68500 |
2003-10-29 | 17.77 | 17.85 | 17.75 | 17.76 | 48800 |
2003-10-30 | 17.80 | 18.10 | 17.76 | 18.00 | 81100 |
2003-10-31 | 17.45 | 17.45 | 17.15 | 17.15 | 57500 |
2003-11-03 | 17.20 | 17.68 | 17.20 | 17.55 | 101300 |
2003-11-04 | 17.55 | 17.60 | 17.36 | 17.36 | 107800 |
2003-11-05 | 17.26 | 17.35 | 17.10 | 17.20 | 45300 |
2003-11-06 | 16.54 | 16.75 | 16.48 | 16.72 | 111200 |
2003-11-07 | 16.60 | 16.99 | 16.60 | 16.81 | 53500 |
2003-11-10 | 16.38 | 16.45 | 16.26 | 16.26 | 78100 |
2003-11-11 | 15.65 | 15.86 | 15.65 | 15.80 | 78800 |
2003-11-12 | 15.85 | 16.10 | 15.65 | 16.00 | 105800 |
2003-11-13 | 16.00 | 16.00 | 15.75 | 15.92 | 66500 |
2003-11-14 | 15.98 | 16.05 | 15.85 | 15.95 | 66500 |
2003-11-17 | 15.14 | 15.27 | 14.91 | 15.23 | 225400 |
2003-11-18 | 15.30 | 15.60 | 15.15 | 15.45 | 196200 |
2003-11-19 | 14.85 | 15.30 | 14.85 | 15.20 | 70500 |
2003-11-20 | 15.20 | 15.40 | 15.01 | 15.27 | 129800 |
2003-11-21 | 15.25 | 15.53 | 15.23 | 15.49 | 64400 |
2003-11-24 | 15.30 | 15.68 | 15.30 | 15.55 | 63200 |
2003-11-25 | 15.75 | 16.15 | 15.71 | 16.02 | 92100 |
2003-11-26 | 16.00 | 16.17 | 15.95 | 16.10 | 56700 |
2003-11-28 | 16.00 | 16.08 | 15.97 | 15.97 | 28100 |
2003-12-01 | 16.40 | 16.74 | 16.38 | 16.70 | 98500 |
2003-12-02 | 16.77 | 16.97 | 16.71 | 16.73 | 60300 |
2003-12-03 | 16.66 | 16.91 | 16.66 | 16.69 | 76800 |
2003-12-04 | 16.72 | 16.92 | 16.70 | 16.83 | 32000 |
2003-12-05 | 16.77 | 16.78 | 16.52 | 16.52 | 73900 |
2003-12-08 | 16.01 | 16.20 | 15.93 | 16.12 | 579200 |
2003-12-09 | 16.12 | 16.26 | 16.08 | 16.19 | 49700 |
2003-12-10 | 15.50 | 15.50 | 15.11 | 15.20 | 98200 |
2003-12-11 | 15.20 | 15.71 | 15.20 | 15.71 | 104500 |
2003-12-12 | 15.70 | 15.95 | 15.51 | 15.60 | 85300 |
2003-12-15 | 16.25 | 16.38 | 16.12 | 16.14 | 69400 |
2003-12-16 | 15.86 | 16.18 | 15.85 | 16.06 | 52600 |
2003-12-17 | 15.75 | 15.80 | 15.47 | 15.50 | 143200 |
2003-12-18 | 15.74 | 16.19 | 15.70 | 16.17 | 122000 |
2003-12-19 | 15.92 | 16.02 | 15.63 | 15.85 | 54300 |
2003-12-22 | 16.00 | 16.10 | 15.75 | 16.10 | 45900 |
2003-12-23 | 16.08 | 16.22 | 16.00 | 16.10 | 45200 |
2003-12-24 | 16.20 | 16.28 | 16.00 | 16.16 | 15800 |
2003-12-26 | 16.17 | 16.30 | 16.17 | 16.22 | 29100 |
2003-12-29 | 16.54 | 16.87 | 16.54 | 16.78 | 61500 |
2003-12-30 | 16.82 | 17.05 | 16.80 | 16.85 | 44200 |
2003-12-31 | 16.85 | 17.10 | 16.80 | 16.93 | 52900 |
2004-01-02 | 17.00 | 17.35 | 17.00 | 17.25 | 109900 |
2004-01-05 | 17.75 | 17.75 | 17.51 | 17.66 | 68800 |
2004-01-06 | 17.50 | 17.50 | 17.25 | 17.35 | 77800 |
2004-01-07 | 17.17 | 17.31 | 17.05 | 17.21 | 115800 |
2004-01-08 | 17.20 | 17.67 | 17.20 | 17.53 | 65900 |
2004-01-09 | 17.10 | 17.16 | 16.95 | 17.07 | 43100 |
2004-01-12 | 17.25 | 17.25 | 17.07 | 17.19 | 94000 |
2004-01-13 | 17.19 | 17.19 | 16.75 | 16.90 | 101800 |
2004-01-14 | 16.95 | 17.05 | 16.90 | 17.05 | 68600 |
2004-01-15 | 16.75 | 16.95 | 16.71 | 16.86 | 65900 |
2004-01-16 | 16.81 | 17.12 | 16.81 | 16.94 | 72800 |
2004-01-20 | 17.21 | 17.47 | 17.10 | 17.30 | 160800 |
2004-01-21 | 17.31 | 17.71 | 17.31 | 17.65 | 816900 |
2004-01-22 | 17.60 | 17.76 | 17.60 | 17.66 | 150900 |
2004-01-23 | 17.60 | 17.83 | 17.43 | 17.56 | 353900 |
2004-01-26 | 17.55 | 17.60 | 17.35 | 17.55 | 170400 |
2004-01-27 | 17.65 | 17.80 | 17.53 | 17.61 | 172200 |
2004-01-28 | 17.51 | 17.65 | 17.35 | 17.40 | 326000 |
2004-01-29 | 16.71 | 17.05 | 16.68 | 16.90 | 445700 |
2004-01-30 | 16.50 | 16.58 | 16.40 | 16.58 | 236500 |
2004-02-02 | 16.38 | 16.48 | 16.29 | 16.46 | 301200 |
2004-02-03 | 16.16 | 16.29 | 16.10 | 16.26 | 459700 |
2004-02-04 | 15.79 | 15.79 | 15.62 | 15.65 | 412700 |
2004-02-05 | 15.60 | 15.70 | 15.55 | 15.61 | 155000 |
2004-02-06 | 15.80 | 16.05 | 15.62 | 16.05 | 125500 |
2004-02-09 | 15.74 | 15.74 | 15.52 | 15.53 | 206500 |
2004-02-10 | 15.50 | 16.10 | 15.50 | 15.80 | 150000 |
2004-02-11 | 15.81 | 15.89 | 15.63 | 15.83 | 454500 |
2004-02-12 | 15.75 | 15.75 | 15.57 | 15.68 | 201500 |
2004-02-13 | 15.89 | 16.05 | 15.73 | 15.89 | 176700 |
2004-02-17 | 16.30 | 16.46 | 16.20 | 16.37 | 117200 |
2004-02-18 | 16.15 | 16.15 | 15.87 | 15.87 | 107800 |
2004-02-19 | 15.78 | 15.80 | 15.64 | 15.65 | 201000 |
2004-02-20 | 15.65 | 15.65 | 15.30 | 15.46 | 97000 |
2004-02-23 | 15.60 | 15.60 | 15.27 | 15.33 | 145700 |
2004-02-24 | 15.20 | 15.20 | 14.95 | 15.05 | 100200 |
2004-02-25 | 15.08 | 15.14 | 14.93 | 15.05 | 125700 |
2004-02-26 | 15.10 | 15.25 | 15.04 | 15.22 | 137900 |
2004-02-27 | 16.00 | 16.13 | 15.90 | 15.96 | 210700 |
2004-03-01 | 16.25 | 16.46 | 16.22 | 16.42 | 161400 |
2004-03-02 | 16.40 | 16.65 | 16.31 | 16.48 | 169200 |
2004-03-03 | 16.48 | 16.53 | 16.35 | 16.43 | 107000 |
2004-03-04 | 16.39 | 16.60 | 16.39 | 16.49 | 63900 |
2004-03-05 | 16.63 | 16.84 | 16.23 | 16.66 | 157300 |
2004-03-08 | 16.33 | 16.40 | 16.25 | 16.28 | 131700 |
2004-03-09 | 16.60 | 16.60 | 16.40 | 16.44 | 118700 |
2004-03-10 | 16.44 | 16.59 | 16.17 | 16.26 | 217300 |
2004-03-11 | 16.06 | 16.25 | 15.95 | 15.98 | 185700 |
2004-03-12 | 16.07 | 16.24 | 16.03 | 16.16 | 153700 |
2004-03-15 | 16.16 | 16.55 | 16.15 | 16.19 | 168300 |
2004-03-16 | 16.60 | 16.94 | 16.60 | 16.93 | 206100 |
2004-03-17 | 17.02 | 17.64 | 16.93 | 17.63 | 266100 |
2004-03-18 | 17.40 | 17.42 | 17.15 | 17.36 | 163500 |
2004-03-19 | 17.37 | 17.65 | 17.25 | 17.35 | 97200 |
2004-03-22 | 16.90 | 17.12 | 16.90 | 17.11 | 152800 |
2004-03-23 | 17.11 | 17.20 | 16.92 | 17.09 | 180800 |
2004-03-24 | 17.20 | 17.68 | 17.20 | 17.50 | 262700 |
2004-03-25 | 17.71 | 18.16 | 17.70 | 17.97 | 279600 |
2004-03-26 | 18.05 | 18.20 | 18.00 | 18.05 | 131700 |
2004-03-29 | 18.15 | 18.66 | 18.14 | 18.46 | 435300 |
2004-03-30 | 18.00 | 18.18 | 17.96 | 18.09 | 246800 |
2004-03-31 | 18.07 | 18.28 | 18.06 | 18.24 | 116400 |
2004-04-01 | 18.20 | 18.31 | 18.05 | 18.09 | 256200 |
2004-04-02 | 18.22 | 18.60 | 18.11 | 18.33 | 254500 |
2004-04-05 | 18.16 | 18.34 | 18.13 | 18.34 | 274000 |
2004-04-06 | 18.38 | 18.45 | 18.25 | 18.40 | 229400 |
2004-04-07 | 18.52 | 18.60 | 18.37 | 18.38 | 71400 |
2004-04-08 | 18.30 | 18.33 | 18.05 | 18.12 | 126400 |
2004-04-12 | 17.99 | 18.20 | 17.91 | 18.18 | 93400 |
2004-04-13 | 18.14 | 18.14 | 17.54 | 17.63 | 123300 |
2004-04-14 | 17.42 | 17.49 | 17.19 | 17.33 | 113600 |
2004-04-15 | 16.99 | 17.02 | 16.77 | 16.91 | 193700 |
2004-04-16 | 16.91 | 17.18 | 16.84 | 17.17 | 103300 |
2004-04-19 | 16.60 | 16.86 | 16.58 | 16.81 | 303800 |
2004-04-20 | 17.20 | 17.57 | 17.20 | 17.26 | 238200 |
2004-04-21 | 17.05 | 17.12 | 16.85 | 17.12 | 352600 |
2004-04-22 | 16.70 | 16.95 | 16.62 | 16.89 | 331500 |
2004-04-23 | 17.13 | 17.36 | 17.04 | 17.25 | 139300 |
2004-04-26 | 17.20 | 17.41 | 17.12 | 17.27 | 129000 |
2004-04-27 | 16.90 | 16.90 | 16.69 | 16.75 | 184000 |
2004-04-28 | 16.85 | 16.85 | 16.53 | 16.54 | 91200 |
2004-04-29 | 16.70 | 16.70 | 16.18 | 16.32 | 201400 |
2004-04-30 | 16.28 | 16.45 | 16.20 | 16.38 | 167300 |
2004-05-03 | 16.42 | 16.42 | 16.30 | 16.35 | 54500 |
2004-05-04 | 16.50 | 16.69 | 16.38 | 16.64 | 94500 |
2004-05-05 | 16.64 | 16.75 | 16.59 | 16.70 | 75300 |
2004-05-06 | 15.97 | 16.05 | 15.67 | 15.80 | 356200 |
2004-05-07 | 15.73 | 15.73 | 15.23 | 15.27 | 229500 |
2004-05-10 | 14.25 | 14.47 | 14.13 | 14.45 | 311100 |
2004-05-11 | 14.50 | 14.75 | 14.46 | 14.74 | 206200 |
2004-05-12 | 14.84 | 15.15 | 14.67 | 15.15 | 217800 |
2004-05-13 | 14.57 | 14.73 | 14.39 | 14.62 | 148600 |
2004-05-14 | 14.41 | 14.43 | 14.24 | 14.35 | 140000 |
2004-05-17 | 13.95 | 14.16 | 13.60 | 14.00 | 163600 |
2004-05-18 | 14.29 | 14.53 | 14.27 | 14.48 | 127400 |
2004-05-19 | 14.75 | 14.83 | 14.56 | 14.57 | 69200 |
2004-05-20 | 14.57 | 14.60 | 14.42 | 14.52 | 116900 |
2004-05-21 | 14.90 | 15.24 | 14.90 | 15.18 | 172300 |
2004-05-24 | 15.18 | 15.18 | 14.96 | 15.03 | 120100 |
2004-05-25 | 14.68 | 15.05 | 14.50 | 15.03 | 254100 |
2004-05-26 | 15.03 | 15.15 | 14.90 | 15.01 | 185200 |
2004-05-27 | 15.01 | 15.30 | 15.01 | 15.25 | 76200 |
2004-05-28 | 15.30 | 15.53 | 15.25 | 15.40 | 94200 |
2004-06-01 | 15.35 | 15.70 | 15.25 | 15.30 | 199100 |
2004-06-02 | 15.20 | 15.29 | 15.07 | 15.26 | 119100 |
2004-06-03 | 14.80 | 14.90 | 14.73 | 14.83 | 157400 |
2004-06-04 | 14.74 | 14.85 | 14.73 | 14.82 | 150400 |
2004-06-07 | 15.20 | 15.39 | 15.16 | 15.39 | 100100 |
2004-06-08 | 15.13 | 15.20 | 15.02 | 15.12 | 90800 |
2004-06-09 | 15.12 | 15.12 | 14.76 | 14.79 | 57200 |
2004-06-10 | 15.10 | 15.35 | 15.10 | 15.23 | 220600 |
2004-06-14 | 14.95 | 14.95 | 14.66 | 14.70 | 61000 |
2004-06-15 | 14.80 | 15.10 | 14.76 | 14.99 | 73500 |
2004-06-16 | 14.99 | 15.19 | 14.99 | 15.14 | 71600 |
2004-06-17 | 15.00 | 15.03 | 14.83 | 14.86 | 60500 |
2004-06-18 | 14.83 | 15.13 | 14.83 | 14.99 | 55400 |
2004-06-21 | 15.18 | 15.35 | 15.00 | 15.06 | 122900 |
2004-06-22 | 14.90 | 14.99 | 14.80 | 14.96 | 82400 |
2004-06-23 | 14.75 | 14.94 | 14.65 | 14.94 | 120300 |
2004-06-24 | 14.91 | 15.15 | 14.91 | 14.98 | 132100 |
2004-06-25 | 14.98 | 15.14 | 14.90 | 15.11 | 115000 |
2004-06-28 | 15.07 | 15.19 | 14.90 | 14.97 | 80400 |
2004-06-29 | 14.93 | 15.08 | 14.90 | 15.03 | 128200 |
2004-06-30 | 14.98 | 15.03 | 14.80 | 14.95 | 76800 |
2004-07-01 | 14.94 | 15.01 | 14.64 | 14.79 | 98400 |
2004-07-02 | 14.79 | 14.80 | 14.60 | 14.73 | 89500 |
2004-07-06 | 14.21 | 14.25 | 14.08 | 14.17 | 132000 |
2004-07-07 | 14.15 | 14.34 | 14.13 | 14.26 | 92100 |
2004-07-08 | 14.16 | 14.16 | 14.00 | 14.03 | 100800 |
2004-07-09 | 14.05 | 14.30 | 14.05 | 14.20 | 106700 |
2004-07-12 | 14.30 | 14.32 | 14.20 | 14.30 | 199800 |
2004-07-13 | 14.40 | 14.73 | 14.31 | 14.72 | 352300 |
2004-07-14 | 14.40 | 14.57 | 14.23 | 14.29 | 123800 |
2004-07-15 | 14.12 | 14.20 | 14.04 | 14.14 | 282400 |
2004-07-16 | 14.21 | 14.31 | 14.10 | 14.14 | 111600 |
2004-07-19 | 14.24 | 14.24 | 14.12 | 14.20 | 92900 |
2004-07-20 | 14.13 | 14.35 | 14.13 | 14.29 | 113800 |
2004-07-21 | 14.04 | 14.11 | 13.78 | 13.85 | 151700 |
2004-07-22 | 13.85 | 13.96 | 13.75 | 13.94 | 115100 |
2004-07-23 | 13.30 | 13.77 | 13.30 | 13.62 | 300700 |
2004-07-26 | 13.62 | 13.70 | 13.41 | 13.47 | 150200 |
2004-07-27 | 13.47 | 13.64 | 13.41 | 13.63 | 137300 |
2004-07-28 | 13.79 | 13.87 | 13.52 | 13.87 | 101200 |
2004-07-29 | 13.35 | 13.60 | 13.30 | 13.44 | 115100 |
2004-07-30 | 13.70 | 13.81 | 13.65 | 13.80 | 185400 |
2004-08-02 | 13.95 | 14.08 | 13.92 | 14.06 | 164600 |
2004-08-03 | 14.06 | 14.15 | 13.90 | 13.94 | 180400 |
2004-08-04 | 13.65 | 13.90 | 13.55 | 13.84 | 97400 |
2004-08-05 | 13.55 | 13.80 | 13.55 | 13.56 | 191600 |
2004-08-06 | 13.55 | 13.55 | 13.35 | 13.44 | 105800 |
2004-08-09 | 13.48 | 13.55 | 13.39 | 13.45 | 164200 |
2004-08-10 | 13.45 | 13.85 | 13.45 | 13.68 | 109000 |
2004-08-11 | 13.63 | 13.90 | 13.63 | 13.84 | 117500 |
2004-08-12 | 13.80 | 13.82 | 13.67 | 13.72 | 83200 |
2004-08-13 | 13.52 | 13.60 | 13.46 | 13.54 | 91800 |
2004-08-16 | 13.27 | 13.29 | 13.10 | 13.28 | 365700 |
2004-08-17 | 13.30 | 13.32 | 13.22 | 13.26 | 163000 |
2004-08-18 | 13.29 | 13.38 | 13.20 | 13.38 | 149700 |
2004-08-19 | 13.44 | 13.55 | 13.31 | 13.43 | 114900 |
2004-08-20 | 13.53 | 13.60 | 13.35 | 13.51 | 106500 |
2004-08-23 | 13.50 | 13.73 | 13.50 | 13.63 | 151800 |
2004-08-24 | 13.55 | 13.78 | 13.51 | 13.63 | 211700 |
2004-08-25 | 13.55 | 13.85 | 13.55 | 13.80 | 195300 |
2004-08-26 | 13.89 | 14.00 | 13.69 | 13.87 | 82300 |
2004-08-27 | 13.93 | 14.09 | 13.92 | 13.99 | 88600 |
2004-08-30 | 14.00 | 14.00 | 13.82 | 13.84 | 64600 |
2004-08-31 | 13.70 | 13.88 | 13.70 | 13.88 | 111400 |
2004-09-01 | 13.84 | 13.88 | 13.76 | 13.79 | 81900 |
2004-09-02 | 13.70 | 13.87 | 13.66 | 13.85 | 91700 |
2004-09-03 | 13.60 | 13.69 | 13.52 | 13.52 | 99700 |
2004-09-07 | 13.72 | 13.91 | 13.70 | 13.90 | 96200 |
2004-09-08 | 13.97 | 14.12 | 13.97 | 14.02 | 88300 |
2004-09-09 | 14.00 | 14.01 | 13.80 | 13.96 | 89400 |
2004-09-10 | 13.77 | 13.95 | 13.71 | 13.88 | 102100 |
2004-09-13 | 13.80 | 14.01 | 13.80 | 13.91 | 147100 |
2004-09-14 | 13.72 | 13.95 | 13.72 | 13.87 | 110300 |
2004-09-15 | 13.65 | 13.79 | 13.61 | 13.68 | 116700 |
2004-09-16 | 13.68 | 13.75 | 13.62 | 13.69 | 82500 |
2004-09-17 | 13.53 | 13.66 | 13.49 | 13.62 | 153100 |
2004-09-20 | 13.64 | 13.66 | 13.47 | 13.55 | 109300 |
2004-09-21 | 13.55 | 13.55 | 13.33 | 13.45 | 152800 |
2004-09-22 | 13.44 | 13.44 | 13.16 | 13.26 | 125300 |
2004-09-23 | 13.16 | 13.39 | 13.16 | 13.33 | 224500 |
2004-09-24 | 13.15 | 13.20 | 13.10 | 13.15 | 138100 |
2004-09-27 | 12.95 | 13.08 | 12.95 | 13.01 | 107600 |
2004-09-28 | 12.88 | 12.96 | 12.81 | 12.96 | 221100 |
2004-09-29 | 12.79 | 12.88 | 12.72 | 12.86 | 124600 |
2004-09-30 | 12.86 | 12.94 | 12.86 | 12.91 | 132900 |
2004-10-01 | 12.98 | 13.29 | 12.98 | 13.24 | 205600 |
2004-10-04 | 13.40 | 13.51 | 13.29 | 13.29 | 421300 |
2004-10-05 | 13.29 | 13.41 | 13.27 | 13.30 | 105000 |
2004-10-06 | 13.20 | 13.46 | 13.20 | 13.46 | 150000 |
2004-10-07 | 13.46 | 13.46 | 13.25 | 13.27 | 131700 |
2004-10-08 | 13.30 | 13.43 | 13.22 | 13.27 | 131800 |
2004-10-11 | 13.35 | 13.50 | 13.35 | 13.40 | 63500 |
2004-10-12 | 13.36 | 13.36 | 13.22 | 13.29 | 89800 |
2004-10-13 | 13.30 | 13.32 | 13.11 | 13.15 | 138300 |
2004-10-14 | 13.15 | 13.15 | 12.81 | 12.86 | 98200 |
2004-10-15 | 12.93 | 13.08 | 12.93 | 13.06 | 102900 |
2004-10-18 | 12.85 | 12.98 | 12.83 | 12.98 | 79000 |
2004-10-19 | 12.95 | 13.09 | 12.89 | 12.90 | 106900 |
2004-10-20 | 12.90 | 13.05 | 12.83 | 12.98 | 115000 |
2004-10-21 | 12.85 | 12.92 | 12.60 | 12.85 | 164600 |
2004-10-22 | 12.85 | 12.92 | 12.73 | 12.73 | 74300 |
2004-10-25 | 12.53 | 12.75 | 12.53 | 12.67 | 84600 |
2004-10-26 | 12.57 | 12.75 | 12.56 | 12.63 | 189900 |
2004-10-27 | 12.42 | 12.60 | 12.38 | 12.56 | 251100 |
2004-10-28 | 12.78 | 12.78 | 12.42 | 12.50 | 312100 |
2004-10-29 | 12.40 | 12.40 | 12.12 | 12.17 | 347900 |
2004-11-01 | 12.17 | 12.33 | 12.05 | 12.14 | 306900 |
2004-11-02 | 12.17 | 12.46 | 12.17 | 12.34 | 189300 |
2004-11-03 | 12.40 | 12.55 | 12.34 | 12.43 | 266600 |
2004-11-04 | 12.52 | 12.65 | 12.36 | 12.65 | 198400 |
2004-11-05 | 12.65 | 12.90 | 12.65 | 12.80 | 165400 |
2004-11-08 | 12.84 | 13.01 | 12.84 | 12.97 | 120000 |
2004-11-09 | 12.91 | 13.01 | 12.88 | 12.99 | 144900 |
2004-11-10 | 13.00 | 13.00 | 12.74 | 12.77 | 117200 |
2004-11-11 | 12.75 | 13.01 | 12.74 | 12.94 | 111100 |
2004-11-12 | 12.94 | 13.16 | 12.94 | 13.16 | 175500 |
2004-11-15 | 13.28 | 13.49 | 13.28 | 13.44 | 181100 |
2004-11-16 | 13.42 | 13.51 | 13.39 | 13.48 | 127100 |
2004-11-17 | 13.43 | 13.70 | 13.43 | 13.53 | 213100 |
2004-11-18 | 13.53 | 13.65 | 13.48 | 13.60 | 181100 |
2004-11-19 | 13.60 | 13.62 | 13.40 | 13.41 | 163900 |
2004-11-22 | 13.38 | 13.55 | 13.36 | 13.53 | 129500 |
2004-11-23 | 13.49 | 13.52 | 13.34 | 13.43 | 140200 |
2004-11-24 | 13.48 | 13.59 | 13.45 | 13.52 | 255100 |
2004-11-26 | 13.57 | 13.68 | 13.50 | 13.58 | 90400 |
2004-11-29 | 13.95 | 13.99 | 13.83 | 13.87 | 281200 |
2004-11-30 | 14.00 | 14.03 | 13.91 | 13.94 | 218200 |
2004-12-01 | 13.94 | 14.07 | 13.85 | 14.03 | 183500 |
2004-12-02 | 14.10 | 14.29 | 14.00 | 14.25 | 322900 |
2004-12-03 | 14.26 | 14.38 | 14.15 | 14.28 | 168900 |
2004-12-06 | 14.15 | 14.16 | 13.95 | 14.02 | 199400 |
2004-12-07 | 13.92 | 14.05 | 13.66 | 13.77 | 237200 |
2004-12-08 | 13.43 | 13.75 | 13.43 | 13.71 | 241700 |
2004-12-09 | 13.60 | 13.85 | 13.58 | 13.77 | 770900 |
2004-12-10 | 13.27 | 13.63 | 13.27 | 13.50 | 192200 |
2004-12-13 | 13.36 | 13.41 | 13.30 | 13.35 | 349200 |
2004-12-14 | 13.30 | 13.45 | 13.23 | 13.33 | 175800 |
2004-12-15 | 13.56 | 13.68 | 13.53 | 13.63 | 175600 |
2004-12-16 | 13.58 | 13.58 | 13.13 | 13.28 | 502500 |
2004-12-17 | 13.51 | 13.56 | 13.42 | 13.50 | 678700 |
2004-12-20 | 13.51 | 13.80 | 13.51 | 13.60 | 308200 |
2004-12-21 | 13.40 | 13.64 | 13.40 | 13.58 | 155700 |
2004-12-22 | 13.57 | 13.76 | 13.57 | 13.66 | 239200 |
2004-12-23 | 13.58 | 13.90 | 13.57 | 13.75 | 169200 |
2004-12-27 | 13.76 | 14.01 | 13.76 | 13.95 | 261300 |
2004-12-28 | 14.00 | 14.51 | 14.00 | 14.20 | 297700 |
2004-12-29 | 14.30 | 14.33 | 14.19 | 14.25 | 173000 |
2004-12-30 | 14.33 | 14.49 | 14.33 | 14.37 | 138200 |
2004-12-31 | 14.53 | 14.60 | 14.48 | 14.56 | 166600 |
2005-01-03 | 14.60 | 14.68 | 14.47 | 14.52 | 164500 |
2005-01-04 | 14.41 | 14.41 | 14.13 | 14.13 | 282000 |
2005-01-05 | 14.12 | 14.16 | 14.00 | 14.01 | 151200 |
2005-01-06 | 14.15 | 14.28 | 14.12 | 14.13 | 221700 |
2005-01-07 | 14.09 | 14.15 | 14.04 | 14.04 | 170800 |
2005-01-10 | 14.02 | 14.25 | 14.02 | 14.18 | 165700 |
2005-01-11 | 14.22 | 14.27 | 14.10 | 14.21 | 147600 |
2005-01-12 | 14.10 | 14.25 | 14.10 | 14.24 | 100600 |
2005-01-13 | 14.00 | 14.04 | 13.92 | 13.93 | 212800 |
2005-01-14 | 13.92 | 14.17 | 13.90 | 14.10 | 319900 |
2005-01-18 | 14.08 | 14.23 | 13.97 | 14.18 | 370800 |
2005-01-19 | 14.04 | 14.04 | 13.89 | 13.91 | 249900 |
2005-01-20 | 13.75 | 13.75 | 13.51 | 13.54 | 338200 |
2005-01-21 | 13.45 | 13.53 | 13.36 | 13.42 | 380100 |
2005-01-24 | 13.58 | 13.61 | 13.43 | 13.45 | 253800 |
2005-01-25 | 13.30 | 13.44 | 13.21 | 13.28 | 230900 |
2005-01-26 | 13.48 | 13.55 | 13.39 | 13.46 | 183300 |
2005-01-27 | 13.30 | 13.35 | 13.21 | 13.32 | 205700 |
2005-01-28 | 13.37 | 13.38 | 13.24 | 13.34 | 216600 |
2005-01-31 | 13.22 | 13.27 | 13.18 | 13.23 | 143900 |
2005-02-01 | 13.05 | 13.19 | 13.03 | 13.14 | 192000 |
2005-02-02 | 13.14 | 13.17 | 13.07 | 13.13 | 262500 |
2005-02-03 | 13.00 | 13.00 | 12.80 | 12.93 | 221700 |
2005-02-04 | 13.13 | 13.23 | 13.07 | 13.23 | 183600 |
2005-02-07 | 13.03 | 13.07 | 12.93 | 12.99 | 186700 |
2005-02-08 | 12.89 | 12.93 | 12.80 | 12.88 | 252100 |
2005-02-09 | 13.13 | 13.57 | 12.98 | 13.51 | 894700 |
2005-02-10 | 13.60 | 13.97 | 13.55 | 13.79 | 210100 |
2005-02-11 | 13.65 | 13.85 | 13.63 | 13.75 | 188900 |
2005-02-14 | 13.89 | 14.07 | 13.88 | 14.01 | 231700 |
2005-02-15 | 14.03 | 14.04 | 13.94 | 13.98 | 134000 |
2005-02-16 | 13.85 | 13.90 | 13.75 | 13.85 | 225100 |
2005-02-17 | 13.60 | 13.62 | 13.43 | 13.47 | 233600 |
2005-02-18 | 13.79 | 13.87 | 13.73 | 13.79 | 256400 |
2005-02-22 | 13.77 | 13.93 | 13.71 | 13.76 | 188400 |
2005-02-23 | 13.51 | 13.60 | 13.43 | 13.51 | 149900 |
2005-02-24 | 13.50 | 13.60 | 13.44 | 13.51 | 101800 |
2005-02-25 | 13.50 | 13.72 | 13.50 | 13.70 | 149900 |
2005-02-28 | 13.95 | 13.99 | 13.76 | 13.85 | 187100 |
2005-03-01 | 13.80 | 13.93 | 13.77 | 13.77 | 101900 |
2005-03-02 | 13.86 | 14.05 | 13.81 | 13.91 | 225100 |
2005-03-03 | 14.08 | 14.10 | 13.90 | 13.95 | 167600 |
2005-03-04 | 14.07 | 14.28 | 14.07 | 14.20 | 164200 |
2005-03-07 | 14.24 | 14.31 | 14.16 | 14.24 | 136100 |
2005-03-08 | 14.24 | 14.30 | 14.17 | 14.20 | 101500 |
2005-03-09 | 14.75 | 14.90 | 14.68 | 14.85 | 237800 |
2005-03-10 | 14.95 | 15.03 | 14.87 | 15.00 | 159100 |
2005-03-11 | 15.16 | 15.25 | 15.07 | 15.07 | 171600 |
2005-03-14 | 15.00 | 15.09 | 14.94 | 15.02 | 114600 |
2005-03-15 | 14.95 | 14.95 | 14.78 | 14.78 | 156600 |
2005-03-16 | 14.80 | 14.87 | 14.69 | 14.74 | 139000 |
2005-03-17 | 14.79 | 14.87 | 14.68 | 14.85 | 562300 |
2005-03-18 | 14.86 | 15.03 | 14.86 | 15.00 | 118900 |
2005-03-21 | 15.01 | 15.01 | 14.80 | 14.91 | 170400 |
2005-03-22 | 15.11 | 15.25 | 14.98 | 15.02 | 144100 |
2005-03-23 | 14.95 | 14.95 | 14.71 | 14.80 | 180500 |
2005-03-24 | 14.40 | 14.58 | 14.36 | 14.48 | 329500 |
2005-03-28 | 14.17 | 14.26 | 14.05 | 14.20 | 184900 |
2005-03-29 | 13.80 | 13.91 | 13.70 | 13.70 | 135800 |
2005-03-30 | 13.75 | 13.89 | 13.73 | 13.89 | 88600 |
2005-03-31 | 13.97 | 13.98 | 13.85 | 13.86 | 98800 |
2005-04-01 | 13.80 | 13.97 | 13.72 | 13.80 | 149100 |
2005-04-04 | 13.61 | 13.66 | 13.51 | 13.66 | 198100 |
2005-04-05 | 13.64 | 13.79 | 13.64 | 13.72 | 131400 |
2005-04-06 | 13.65 | 13.71 | 13.60 | 13.65 | 80000 |
2005-04-07 | 13.67 | 13.85 | 13.67 | 13.78 | 71400 |
2005-04-08 | 13.79 | 13.79 | 13.62 | 13.76 | 81700 |
2005-04-11 | 13.60 | 13.68 | 13.53 | 13.59 | 142800 |
2005-04-12 | 13.30 | 13.53 | 13.19 | 13.50 | 187300 |
2005-04-13 | 13.32 | 13.39 | 13.21 | 13.22 | 121900 |
2005-04-14 | 13.16 | 13.25 | 13.09 | 13.11 | 112300 |
2005-04-15 | 12.95 | 13.05 | 12.87 | 12.97 | 195300 |
2005-04-18 | 12.72 | 12.87 | 12.71 | 12.81 | 111500 |
2005-04-19 | 12.79 | 12.97 | 12.79 | 12.95 | 181300 |
2005-04-20 | 12.79 | 12.80 | 12.62 | 12.67 | 91700 |
2005-04-21 | 12.83 | 13.01 | 12.81 | 12.99 | 109300 |
2005-04-22 | 12.95 | 13.06 | 12.90 | 12.93 | 112600 |
2005-04-25 | 12.97 | 13.08 | 12.95 | 13.05 | 126900 |
2005-04-26 | 12.84 | 12.90 | 12.76 | 12.82 | 131300 |
2005-04-27 | 12.83 | 12.88 | 12.66 | 12.85 | 73400 |
2005-04-28 | 12.62 | 12.69 | 12.43 | 12.45 | 85700 |
2005-04-29 | 12.60 | 12.89 | 12.54 | 12.76 | 122900 |
2005-05-02 | 12.83 | 13.02 | 12.81 | 12.98 | 163400 |
2005-05-03 | 13.05 | 13.13 | 12.94 | 13.05 | 163300 |
2005-05-04 | 12.99 | 13.24 | 12.99 | 13.18 | 100800 |
2005-05-05 | 13.02 | 13.25 | 13.02 | 13.10 | 136200 |
2005-05-06 | 13.20 | 13.30 | 13.16 | 13.20 | 155100 |
2005-05-09 | 13.10 | 13.10 | 12.99 | 13.02 | 93800 |
2005-05-10 | 12.89 | 12.89 | 12.72 | 12.73 | 117500 |
2005-05-11 | 12.83 | 12.83 | 12.57 | 12.67 | 122400 |
2005-05-12 | 12.55 | 12.57 | 12.40 | 12.45 | 69500 |
2005-05-13 | 12.36 | 12.47 | 12.25 | 12.31 | 72300 |
2005-05-16 | 12.30 | 12.33 | 12.21 | 12.33 | 105600 |
2005-05-17 | 12.20 | 12.27 | 12.16 | 12.23 | 246100 |
2005-05-18 | 12.25 | 12.39 | 12.20 | 12.33 | 196600 |
2005-05-19 | 12.48 | 12.57 | 12.45 | 12.51 | 100400 |
2005-05-20 | 12.39 | 12.41 | 12.32 | 12.35 | 72600 |
2005-05-23 | 12.54 | 12.66 | 12.52 | 12.59 | 261600 |
2005-05-24 | 12.69 | 12.79 | 12.66 | 12.74 | 169200 |
2005-05-25 | 12.43 | 12.53 | 12.38 | 12.40 | 141800 |
2005-05-26 | 12.44 | 12.46 | 12.36 | 12.42 | 179000 |
2005-05-27 | 12.45 | 12.64 | 12.44 | 12.59 | 122400 |
2005-05-31 | 12.68 | 12.74 | 12.63 | 12.66 | 140400 |
2005-06-01 | 12.56 | 12.80 | 12.56 | 12.72 | 111700 |
2005-06-02 | 12.65 | 12.66 | 12.52 | 12.63 | 102300 |
2005-06-03 | 12.63 | 12.69 | 12.57 | 12.66 | 424500 |
2005-06-06 | 12.69 | 12.78 | 12.62 | 12.78 | 147300 |
2005-06-07 | 12.62 | 12.72 | 12.60 | 12.65 | 99100 |
2005-06-08 | 12.55 | 12.71 | 12.55 | 12.60 | 176500 |
2005-06-09 | 12.36 | 12.40 | 12.27 | 12.36 | 115300 |
2005-06-10 | 12.35 | 12.42 | 12.21 | 12.25 | 130400 |
2005-06-13 | 12.18 | 12.31 | 12.10 | 12.11 | 151200 |
2005-06-14 | 12.15 | 12.22 | 12.14 | 12.18 | 105400 |
2005-06-15 | 12.35 | 12.38 | 12.24 | 12.36 | 138500 |
2005-06-16 | 12.42 | 12.48 | 12.40 | 12.45 | 93100 |
2005-06-17 | 12.51 | 12.59 | 12.49 | 12.55 | 125400 |
2005-06-20 | 12.50 | 12.60 | 12.48 | 12.55 | 94000 |
2005-06-21 | 12.57 | 12.70 | 12.57 | 12.65 | 109500 |
2005-06-22 | 12.51 | 12.60 | 12.48 | 12.48 | 238600 |
2005-06-23 | 12.48 | 12.51 | 12.32 | 12.35 | 136700 |
2005-06-24 | 12.35 | 12.42 | 12.29 | 12.38 | 141000 |
2005-06-27 | 12.21 | 12.24 | 12.05 | 12.18 | 138200 |
2005-06-28 | 12.03 | 12.35 | 12.03 | 12.25 | 425600 |
2005-06-29 | 12.16 | 12.20 | 12.13 | 12.17 | 284900 |
2005-06-30 | 12.09 | 12.09 | 11.93 | 11.94 | 288500 |
2005-07-01 | 12.07 | 12.10 | 12.00 | 12.01 | 206500 |
2005-07-05 | 12.04 | 12.09 | 11.93 | 12.04 | 325400 |
2005-07-06 | 11.98 | 12.05 | 11.90 | 11.94 | 241800 |
2005-07-07 | 11.80 | 11.82 | 11.65 | 11.74 | 320700 |
2005-07-08 | 11.85 | 12.05 | 11.85 | 11.99 | 228800 |
2005-07-11 | 11.95 | 12.00 | 11.92 | 11.96 | 161600 |
2005-07-12 | 11.94 | 12.01 | 11.85 | 11.94 | 308800 |
2005-07-13 | 11.90 | 11.92 | 11.80 | 11.85 | 451200 |
2005-07-14 | 11.98 | 12.05 | 11.95 | 11.95 | 284200 |
2005-07-15 | 12.05 | 12.20 | 12.04 | 12.14 | 181500 |
2005-07-18 | 12.20 | 12.20 | 12.06 | 12.06 | 110400 |
2005-07-19 | 11.97 | 11.97 | 11.91 | 11.93 | 178300 |
2005-07-20 | 11.90 | 12.05 | 11.88 | 12.02 | 234500 |
2005-07-21 | 12.12 | 12.21 | 12.08 | 12.20 | 377300 |
2005-07-22 | 12.18 | 12.19 | 12.12 | 12.12 | 189300 |
2005-07-25 | 12.02 | 12.04 | 11.93 | 11.93 | 236200 |
2005-07-26 | 11.90 | 11.90 | 11.76 | 11.80 | 228700 |
2005-07-27 | 11.85 | 12.04 | 11.83 | 12.00 | 194500 |
2005-07-28 | 11.80 | 11.85 | 11.74 | 11.80 | 199700 |
2005-07-29 | 11.87 | 11.93 | 11.85 | 11.89 | 163000 |
2005-08-01 | 11.88 | 11.88 | 11.78 | 11.84 | 133700 |
2005-08-02 | 11.84 | 11.84 | 11.70 | 11.82 | 294600 |
2005-08-03 | 11.92 | 12.13 | 11.92 | 12.11 | 211400 |
2005-08-04 | 12.13 | 12.21 | 12.10 | 12.20 | 372600 |
2005-08-05 | 12.15 | 12.17 | 12.07 | 12.09 | 210200 |
2005-08-08 | 12.09 | 12.13 | 12.00 | 12.00 | 129600 |
2005-08-09 | 12.10 | 12.20 | 12.10 | 12.13 | 129800 |
2005-08-10 | 12.77 | 13.12 | 12.71 | 12.84 | 511900 |
2005-08-11 | 13.18 | 13.48 | 13.18 | 13.48 | 295500 |
2005-08-12 | 13.48 | 13.52 | 13.41 | 13.48 | 340800 |
2005-08-15 | 13.60 | 13.77 | 13.54 | 13.75 | 296300 |
2005-08-16 | 13.37 | 13.43 | 13.24 | 13.31 | 261900 |
2005-08-17 | 13.20 | 13.53 | 13.20 | 13.39 | 360800 |
2005-08-18 | 13.14 | 13.20 | 13.09 | 13.14 | 162700 |
2005-08-19 | 13.00 | 13.21 | 13.00 | 13.13 | 139100 |
2005-08-22 | 13.80 | 13.88 | 13.75 | 13.86 | 354700 |
2005-08-23 | 13.73 | 13.75 | 13.63 | 13.69 | 358400 |
2005-08-24 | 13.74 | 13.81 | 13.63 | 13.65 | 303600 |
2005-08-25 | 13.79 | 13.92 | 13.79 | 13.82 | 165400 |
2005-08-26 | 13.82 | 13.84 | 13.68 | 13.73 | 752900 |
2005-08-29 | 13.55 | 13.66 | 13.50 | 13.60 | 477700 |
2005-08-30 | 13.69 | 13.70 | 13.55 | 13.68 | 740000 |
2005-08-31 | 13.50 | 13.77 | 13.49 | 13.76 | 147900 |
2005-09-01 | 13.75 | 13.89 | 13.72 | 13.89 | 140400 |
2005-09-02 | 13.83 | 13.84 | 13.72 | 13.76 | 99500 |
2005-09-06 | 13.68 | 13.76 | 13.61 | 13.71 | 143700 |
2005-09-07 | 13.55 | 13.61 | 13.50 | 13.53 | 261100 |
2005-09-08 | 13.30 | 13.44 | 13.30 | 13.32 | 189300 |
2005-09-09 | 13.55 | 13.73 | 13.48 | 13.65 | 220200 |
2005-09-12 | 13.75 | 13.85 | 13.71 | 13.75 | 297900 |
2005-09-13 | 13.83 | 13.85 | 13.77 | 13.80 | 219200 |
2005-09-14 | 13.74 | 13.85 | 13.71 | 13.72 | 156900 |
2005-09-15 | 14.03 | 14.07 | 13.96 | 14.01 | 303400 |
2005-09-16 | 14.26 | 14.47 | 14.23 | 14.44 | 374000 |
2005-09-19 | 14.48 | 14.48 | 14.26 | 14.30 | 287000 |
2005-09-20 | 14.50 | 14.68 | 14.38 | 14.50 | 938400 |
2005-09-21 | 14.83 | 15.11 | 14.82 | 14.96 | 901700 |
2005-09-22 | 14.74 | 14.81 | 14.65 | 14.80 | 315900 |
2005-09-23 | 14.80 | 14.95 | 14.75 | 14.91 | 861000 |
2005-09-26 | 15.20 | 15.38 | 15.20 | 15.38 | 1019400 |
2005-09-27 | 15.38 | 15.54 | 15.28 | 15.48 | 1085000 |
2005-09-28 | 15.67 | 15.86 | 15.65 | 15.80 | 2046200 |
2005-09-29 | 15.75 | 15.84 | 15.68 | 15.78 | 697800 |
2005-09-30 | 15.64 | 15.66 | 15.47 | 15.54 | 236700 |
2005-10-03 | 15.20 | 15.20 | 15.01 | 15.16 | 406800 |
2005-10-04 | 15.20 | 15.24 | 15.12 | 15.12 | 862200 |
2005-10-05 | 15.10 | 15.10 | 14.76 | 14.77 | 339600 |
2005-10-06 | 14.67 | 14.68 | 14.40 | 14.49 | 375900 |
2005-10-07 | 14.75 | 14.99 | 14.70 | 14.85 | 216200 |
2005-10-10 | 14.80 | 14.82 | 14.62 | 14.63 | 275800 |
2005-10-11 | 15.10 | 15.16 | 15.03 | 15.12 | 726000 |
2005-10-12 | 15.11 | 15.11 | 14.75 | 14.84 | 380600 |
2005-10-13 | 14.77 | 14.94 | 14.65 | 14.93 | 485800 |
2005-10-14 | 14.87 | 15.15 | 14.80 | 15.15 | 274600 |
2005-10-17 | 14.86 | 14.92 | 14.79 | 14.84 | 331800 |
2005-10-18 | 14.60 | 14.65 | 14.54 | 14.62 | 218200 |
2005-10-19 | 14.33 | 14.82 | 14.24 | 14.58 | 305700 |
2005-10-20 | 14.27 | 14.41 | 14.17 | 14.20 | 308400 |
2005-10-21 | 14.40 | 14.53 | 14.37 | 14.41 | 213200 |
2005-10-24 | 14.50 | 14.70 | 14.50 | 14.65 | 194400 |
2005-10-25 | 14.75 | 14.97 | 14.75 | 14.81 | 128500 |
2005-10-26 | 14.90 | 15.05 | 14.80 | 14.80 | 230500 |
2005-10-27 | 15.22 | 15.32 | 15.01 | 15.08 | 660400 |
2005-10-28 | 14.99 | 15.17 | 14.95 | 15.17 | 441800 |
2005-10-31 | 15.31 | 15.75 | 15.19 | 15.49 | 442000 |
2005-11-01 | 15.72 | 15.86 | 15.67 | 15.83 | 747200 |
2005-11-02 | 15.98 | 16.09 | 15.83 | 16.06 | 496600 |
2005-11-03 | 16.00 | 16.40 | 16.00 | 16.25 | 554700 |
2005-11-04 | 16.65 | 16.83 | 16.60 | 16.73 | 987100 |
2005-11-07 | 16.92 | 17.19 | 16.88 | 17.11 | 1059300 |
2005-11-08 | 17.01 | 17.05 | 16.93 | 17.00 | 1256100 |
2005-11-09 | 16.85 | 16.90 | 16.80 | 16.85 | 1038700 |
2005-11-10 | 16.71 | 16.71 | 16.55 | 16.66 | 548100 |
2005-11-11 | 17.25 | 17.34 | 17.14 | 17.31 | 271100 |
2005-11-14 | 16.82 | 16.82 | 16.63 | 16.79 | 354600 |
2005-11-15 | 16.45 | 16.50 | 16.31 | 16.39 | 544400 |
2005-11-16 | 16.73 | 16.87 | 16.64 | 16.73 | 170600 |
2005-11-17 | 17.25 | 17.64 | 17.24 | 17.62 | 524800 |
2005-11-18 | 17.50 | 17.51 | 17.25 | 17.39 | 427800 |
2005-11-21 | 17.18 | 17.32 | 17.07 | 17.26 | 646700 |
2005-11-22 | 17.13 | 17.45 | 17.08 | 17.43 | 275200 |
2005-11-23 | 17.30 | 17.70 | 17.30 | 17.65 | 458100 |
2005-11-25 | 17.19 | 17.23 | 17.08 | 17.14 | 191300 |
2005-11-28 | 17.34 | 17.34 | 17.15 | 17.19 | 287200 |
2005-11-29 | 17.10 | 17.11 | 16.90 | 16.93 | 310800 |
2005-11-30 | 16.72 | 16.87 | 16.61 | 16.65 | 285100 |
2005-12-01 | 16.96 | 17.23 | 16.95 | 17.10 | 531500 |
2005-12-02 | 18.00 | 18.06 | 17.70 | 17.80 | 522500 |
2005-12-05 | 18.00 | 18.10 | 17.92 | 18.07 | 390200 |
2005-12-06 | 17.82 | 18.10 | 17.71 | 18.00 | 211900 |
2005-12-07 | 18.00 | 18.00 | 17.77 | 17.93 | 193100 |
2005-12-08 | 17.45 | 17.50 | 17.30 | 17.44 | 451200 |
2005-12-09 | 17.93 | 18.05 | 17.86 | 18.01 | 259700 |
2005-12-12 | 18.50 | 18.53 | 18.40 | 18.46 | 205100 |
2005-12-13 | 18.35 | 18.60 | 18.31 | 18.58 | 162700 |
2005-12-14 | 18.55 | 18.55 | 18.19 | 18.28 | 405200 |
2005-12-15 | 18.03 | 18.11 | 17.90 | 18.00 | 231100 |
2005-12-16 | 18.00 | 18.13 | 17.98 | 18.07 | 196300 |
2005-12-19 | 18.07 | 18.11 | 17.92 | 17.92 | 200600 |
2005-12-20 | 18.28 | 18.43 | 18.21 | 18.40 | 182000 |
2005-12-21 | 18.68 | 18.90 | 18.65 | 18.84 | 225400 |
2005-12-22 | 18.65 | 18.86 | 18.65 | 18.80 | 224900 |
2005-12-23 | 18.85 | 18.98 | 18.80 | 18.94 | 258000 |
2005-12-27 | 19.18 | 19.35 | 18.89 | 18.97 | 262400 |
2005-12-28 | 19.42 | 19.55 | 19.22 | 19.50 | 276900 |
2005-12-29 | 19.73 | 19.73 | 19.31 | 19.34 | 169900 |
2005-12-30 | 19.13 | 19.24 | 19.02 | 19.22 | 88600 |
2006-01-03 | 19.47 | 19.79 | 19.41 | 19.76 | 349500 |
2006-01-04 | 20.01 | 20.46 | 20.01 | 20.44 | 271000 |
2006-01-05 | 20.08 | 20.08 | 19.91 | 19.99 | 294700 |
2006-01-06 | 20.00 | 20.40 | 19.75 | 20.33 | 447500 |
2006-01-09 | 20.37 | 20.38 | 20.12 | 20.24 | 275100 |
2006-01-10 | 19.45 | 19.50 | 19.38 | 19.50 | 328200 |
2006-01-11 | 19.64 | 19.72 | 19.55 | 19.55 | 381500 |
2006-01-12 | 19.77 | 19.97 | 19.64 | 19.68 | 247400 |
2006-01-13 | 19.67 | 19.85 | 19.66 | 19.77 | 203100 |
2006-01-17 | 18.70 | 18.71 | 18.28 | 18.62 | 797300 |
2006-01-18 | 17.55 | 18.00 | 17.50 | 17.87 | 1295800 |
2006-01-19 | 18.65 | 18.92 | 18.60 | 18.85 | 825100 |
2006-01-20 | 18.45 | 18.53 | 18.13 | 18.15 | 767900 |
2006-01-23 | 18.10 | 18.25 | 18.09 | 18.21 | 407000 |
2006-01-24 | 18.50 | 18.60 | 18.42 | 18.54 | 389100 |
2006-01-25 | 18.53 | 18.63 | 18.43 | 18.51 | 611300 |
2006-01-26 | 19.17 | 19.67 | 19.16 | 19.54 | 726500 |
2006-01-27 | 19.80 | 19.97 | 19.70 | 19.82 | 1637900 |
2006-01-30 | 19.60 | 19.60 | 19.37 | 19.58 | 1246200 |
2006-01-31 | 19.53 | 19.55 | 19.38 | 19.51 | 208400 |
2006-02-01 | 19.15 | 19.31 | 19.09 | 19.18 | 261200 |
2006-02-02 | 19.28 | 19.39 | 19.07 | 19.11 | 232300 |
2006-02-03 | 19.04 | 19.28 | 19.00 | 19.22 | 401300 |
2006-02-06 | 19.50 | 19.57 | 19.33 | 19.45 | 334900 |
2006-02-07 | 19.40 | 19.44 | 19.20 | 19.26 | 147200 |
2006-02-08 | 18.85 | 18.95 | 18.60 | 18.94 | 309900 |
2006-02-09 | 18.87 | 18.99 | 18.75 | 18.77 | 572000 |
2006-02-10 | 18.45 | 18.48 | 18.20 | 18.34 | 342700 |
2006-02-13 | 17.91 | 18.12 | 17.87 | 17.90 | 570900 |
2006-02-14 | 18.00 | 18.32 | 17.97 | 18.30 | 773300 |
2006-02-15 | 18.25 | 18.49 | 18.25 | 18.40 | 292000 |
2006-02-16 | 18.49 | 18.59 | 18.32 | 18.58 | 256800 |
2006-02-17 | 17.72 | 17.96 | 17.72 | 17.94 | 385300 |
2006-02-21 | 18.20 | 18.20 | 18.02 | 18.10 | 349300 |
2006-02-22 | 17.90 | 18.09 | 17.88 | 18.04 | 514700 |
2006-02-23 | 18.55 | 18.89 | 18.42 | 18.57 | 801700 |
2006-02-24 | 18.71 | 18.97 | 18.71 | 18.77 | 323000 |
2006-02-27 | 19.48 | 19.58 | 19.34 | 19.46 | 362800 |
2006-02-28 | 19.48 | 19.48 | 19.02 | 19.29 | 659100 |
2006-03-01 | 19.09 | 19.27 | 19.01 | 19.21 | 335600 |
2006-03-02 | 18.95 | 19.04 | 18.90 | 18.95 | 354300 |
2006-03-03 | 18.90 | 19.05 | 18.89 | 18.92 | 439500 |
2006-03-06 | 19.40 | 19.50 | 19.22 | 19.35 | 375900 |
2006-03-07 | 19.30 | 19.30 | 19.07 | 19.13 | 208700 |
2006-03-08 | 19.18 | 19.30 | 18.93 | 19.27 | 354500 |
2006-03-09 | 19.53 | 19.56 | 19.21 | 19.23 | 354300 |
2006-03-10 | 19.45 | 19.78 | 19.41 | 19.72 | 352300 |
2006-03-13 | 20.00 | 20.12 | 19.99 | 20.07 | 373700 |
2006-03-14 | 19.93 | 20.32 | 19.90 | 20.31 | 352900 |
2006-03-15 | 20.75 | 20.90 | 20.66 | 20.88 | 276400 |
2006-03-16 | 20.75 | 20.89 | 20.64 | 20.67 | 422800 |
2006-03-17 | 21.45 | 21.61 | 21.43 | 21.61 | 455400 |
2006-03-20 | 22.38 | 22.43 | 22.19 | 22.30 | 886300 |
2006-03-21 | 22.18 | 22.23 | 21.99 | 22.03 | 457900 |
2006-03-22 | 21.80 | 22.04 | 21.78 | 21.98 | 317000 |
2006-03-23 | 21.56 | 21.59 | 21.20 | 21.37 | 458300 |
2006-03-24 | 21.60 | 21.97 | 21.60 | 21.86 | 255800 |
2006-03-27 | 21.77 | 21.77 | 21.61 | 21.72 | 238200 |
2006-03-28 | 21.43 | 21.49 | 21.06 | 21.15 | 348900 |
2006-03-29 | 21.26 | 21.69 | 21.26 | 21.63 | 431300 |
2006-03-30 | 21.96 | 22.20 | 21.94 | 22.17 | 360900 |
2006-03-31 | 22.18 | 22.25 | 21.97 | 22.17 | 598000 |
2006-04-03 | 22.41 | 22.57 | 22.29 | 22.48 | 500800 |
2006-04-04 | 22.74 | 22.89 | 22.61 | 22.89 | 293300 |
2006-04-05 | 22.73 | 23.05 | 22.73 | 23.05 | 396300 |
2006-04-06 | 23.12 | 23.14 | 22.94 | 23.07 | 463200 |
2006-04-07 | 23.28 | 23.35 | 23.00 | 23.09 | 371100 |
2006-04-10 | 23.28 | 23.32 | 23.17 | 23.27 | 245100 |
2006-04-11 | 23.00 | 23.03 | 22.76 | 22.85 | 369700 |
2006-04-12 | 22.55 | 22.81 | 22.55 | 22.81 | 282700 |
2006-04-13 | 22.41 | 22.56 | 22.41 | 22.53 | 207600 |
2006-04-17 | 22.05 | 22.15 | 21.95 | 21.96 | 360800 |
2006-04-18 | 22.68 | 23.12 | 22.68 | 23.11 | 536300 |
2006-04-19 | 22.48 | 22.83 | 22.42 | 22.65 | 538800 |
2006-04-20 | 22.70 | 22.80 | 22.61 | 22.65 | 497600 |
2006-04-21 | 22.58 | 22.58 | 22.31 | 22.47 | 561700 |
2006-04-24 | 21.98 | 22.06 | 21.88 | 22.03 | 289900 |
2006-04-25 | 22.28 | 22.45 | 22.28 | 22.36 | 229300 |
2006-04-26 | 22.36 | 22.52 | 22.35 | 22.52 | 221700 |
2006-04-27 | 22.59 | 22.72 | 22.25 | 22.66 | 439600 |
2006-04-28 | 22.60 | 22.75 | 22.47 | 22.68 | 355400 |
2006-05-01 | 22.40 | 22.48 | 21.96 | 22.05 | 350200 |
2006-05-02 | 22.60 | 22.89 | 22.60 | 22.82 | 231000 |
2006-05-03 | 22.70 | 22.80 | 22.44 | 22.70 | 185500 |
2006-05-04 | 22.70 | 22.96 | 22.69 | 22.81 | 170200 |
2006-05-05 | 22.84 | 23.41 | 22.84 | 23.34 | 389600 |
2006-05-08 | 23.72 | 24.30 | 23.72 | 24.03 | 612700 |
2006-05-09 | 23.98 | 24.09 | 23.85 | 24.05 | 461300 |
2006-05-10 | 23.72 | 23.72 | 23.27 | 23.44 | 348400 |
2006-05-11 | 23.05 | 23.06 | 22.50 | 22.58 | 431100 |
2006-05-12 | 22.58 | 22.64 | 22.05 | 22.21 | 468400 |
2006-05-15 | 22.21 | 22.33 | 21.99 | 22.30 | 260400 |
2006-05-16 | 21.61 | 21.75 | 21.53 | 21.70 | 416300 |
2006-05-17 | 21.58 | 21.59 | 20.70 | 20.78 | 647100 |
2006-05-18 | 20.82 | 21.00 | 20.64 | 20.76 | 221500 |
2006-05-19 | 20.83 | 21.15 | 20.75 | 21.07 | 280500 |
2006-05-22 | 20.07 | 20.11 | 19.51 | 19.75 | 707000 |
2006-05-23 | 19.80 | 20.09 | 19.75 | 19.76 | 1112400 |
2006-05-24 | 20.00 | 20.27 | 19.71 | 20.06 | 764800 |
2006-05-25 | 19.75 | 19.90 | 19.63 | 19.86 | 750000 |
2006-05-26 | 19.86 | 20.22 | 19.86 | 20.08 | 355600 |
2006-05-30 | 20.05 | 20.11 | 19.69 | 19.70 | 370000 |
2006-05-31 | 19.70 | 19.82 | 19.55 | 19.70 | 350600 |
2006-06-01 | 19.20 | 19.69 | 19.15 | 19.63 | 280300 |
2006-06-02 | 19.91 | 20.08 | 19.89 | 20.00 | 150600 |
2006-06-05 | 19.83 | 19.95 | 19.36 | 19.38 | 299300 |
2006-06-06 | 19.13 | 19.13 | 18.58 | 18.74 | 611800 |
2006-06-07 | 18.21 | 18.35 | 18.12 | 18.15 | 1086600 |
2006-06-08 | 17.48 | 17.63 | 17.19 | 17.52 | 1115200 |
2006-06-09 | 18.37 | 18.40 | 18.04 | 18.13 | 852600 |
2006-06-12 | 18.29 | 18.33 | 17.90 | 17.98 | 534400 |
2006-06-13 | 17.55 | 17.57 | 16.96 | 17.04 | 568000 |
2006-06-14 | 17.00 | 17.36 | 17.00 | 17.36 | 772300 |
2006-06-15 | 17.83 | 18.39 | 17.83 | 18.30 | 1025600 |
2006-06-16 | 18.65 | 18.75 | 18.50 | 18.68 | 798900 |
2006-06-19 | 18.50 | 18.57 | 18.20 | 18.26 | 359500 |
2006-06-20 | 18.06 | 18.17 | 17.89 | 18.05 | 481300 |
2006-06-21 | 17.85 | 18.16 | 17.74 | 18.04 | 765200 |
2006-06-22 | 18.23 | 18.28 | 18.04 | 18.10 | 571000 |
2006-06-23 | 18.36 | 18.54 | 18.30 | 18.41 | 271900 |
2006-06-26 | 18.30 | 18.36 | 18.17 | 18.32 | 213400 |
2006-06-27 | 18.20 | 18.20 | 17.67 | 17.74 | 207700 |
2006-06-28 | 17.70 | 17.75 | 17.51 | 17.65 | 518200 |
2006-06-29 | 17.84 | 18.85 | 17.84 | 18.79 | 624100 |
2006-06-30 | 18.89 | 18.89 | 18.63 | 18.80 | 204500 |
2006-07-03 | 18.90 | 19.29 | 18.90 | 19.28 | 125100 |
2006-07-05 | 18.95 | 18.96 | 18.61 | 18.84 | 280200 |
2006-07-06 | 18.84 | 19.11 | 18.78 | 18.89 | 208500 |
2006-07-07 | 18.61 | 18.68 | 18.34 | 18.34 | 261600 |
2006-07-10 | 18.65 | 18.70 | 18.42 | 18.50 | 177000 |
2006-07-11 | 18.05 | 18.28 | 17.90 | 18.24 | 462700 |
2006-07-12 | 17.79 | 17.80 | 17.52 | 17.55 | 783900 |
2006-07-13 | 17.74 | 17.81 | 17.39 | 17.39 | 332700 |
2006-07-14 | 17.40 | 17.43 | 17.19 | 17.30 | 480000 |
2006-07-17 | 17.20 | 17.22 | 16.98 | 17.06 | 328600 |
2006-07-18 | 16.81 | 16.86 | 16.44 | 16.77 | 525600 |
2006-07-19 | 16.80 | 17.69 | 16.79 | 17.56 | 753000 |
2006-07-20 | 17.79 | 17.79 | 17.35 | 17.35 | 704800 |
2006-07-21 | 17.42 | 17.42 | 17.18 | 17.23 | 151300 |
2006-07-24 | 17.35 | 17.65 | 17.35 | 17.62 | 213400 |
2006-07-25 | 17.42 | 17.53 | 17.18 | 17.42 | 304200 |
2006-07-26 | 17.35 | 17.36 | 16.73 | 16.90 | 588500 |
2006-07-27 | 17.25 | 17.40 | 17.13 | 17.14 | 444500 |
2006-07-28 | 17.69 | 18.01 | 17.56 | 17.90 | 538400 |
2006-07-31 | 17.90 | 17.90 | 17.70 | 17.82 | 237500 |
2006-08-01 | 17.60 | 17.62 | 17.32 | 17.43 | 842700 |
2006-08-02 | 17.51 | 17.75 | 17.51 | 17.70 | 486400 |
2006-08-03 | 17.57 | 17.91 | 17.50 | 17.78 | 293200 |
2006-08-04 | 18.03 | 18.28 | 17.95 | 18.09 | 326300 |
2006-08-07 | 17.66 | 17.72 | 17.53 | 17.61 | 252000 |
2006-08-08 | 17.70 | 17.89 | 17.58 | 17.61 | 310000 |
2006-08-09 | 17.75 | 17.85 | 17.60 | 17.63 | 1386600 |
2006-08-10 | 17.76 | 17.90 | 17.67 | 17.87 | 230400 |
2006-08-11 | 17.61 | 17.61 | 17.36 | 17.42 | 290000 |
2006-08-14 | 17.95 | 18.20 | 17.95 | 18.00 | 288900 |
2006-08-15 | 18.55 | 18.88 | 18.55 | 18.86 | 414500 |
2006-08-16 | 18.96 | 19.20 | 18.94 | 19.18 | 282000 |
2006-08-17 | 19.31 | 19.65 | 19.31 | 19.53 | 343700 |
2006-08-18 | 19.50 | 19.50 | 19.25 | 19.42 | 164500 |
2006-08-21 | 18.94 | 19.07 | 18.93 | 18.95 | 138700 |
2006-08-22 | 19.29 | 19.47 | 19.26 | 19.41 | 165100 |
2006-08-23 | 19.44 | 19.59 | 19.30 | 19.41 | 241500 |
2006-08-24 | 19.41 | 19.50 | 19.30 | 19.31 | 280500 |
2006-08-25 | 19.14 | 19.29 | 19.12 | 19.22 | 171900 |
2006-08-28 | 19.00 | 19.16 | 18.95 | 19.10 | 828000 |
2006-08-29 | 19.33 | 19.52 | 19.24 | 19.50 | 452600 |
2006-08-30 | 19.14 | 19.24 | 19.07 | 19.13 | 249400 |
2006-08-31 | 19.27 | 19.33 | 19.20 | 19.25 | 309000 |
2006-09-01 | 19.20 | 19.33 | 19.15 | 19.27 | 372600 |
2006-09-05 | 19.60 | 19.81 | 19.54 | 19.79 | 318900 |
2006-09-06 | 19.40 | 19.44 | 19.15 | 19.20 | 165000 |
2006-09-07 | 19.00 | 19.05 | 18.80 | 18.97 | 223000 |
2006-09-08 | 18.96 | 19.08 | 18.96 | 19.06 | 156700 |
2006-09-11 | 18.66 | 18.77 | 18.46 | 18.64 | 277800 |
2006-09-12 | 18.40 | 18.71 | 18.37 | 18.71 | 428100 |
2006-09-13 | 18.19 | 18.24 | 18.01 | 18.15 | 569800 |
2006-09-14 | 17.95 | 18.06 | 17.90 | 18.03 | 365500 |
2006-09-15 | 18.10 | 18.17 | 17.93 | 18.01 | 272000 |
2006-09-18 | 18.05 | 18.07 | 17.95 | 18.07 | 281800 |
2006-09-19 | 17.98 | 17.99 | 17.62 | 17.75 | 206000 |
2006-09-20 | 17.76 | 17.85 | 17.62 | 17.74 | 1131100 |
2006-09-21 | 17.80 | 17.89 | 17.64 | 17.76 | 616400 |
2006-09-22 | 17.70 | 17.76 | 17.54 | 17.66 | 271200 |
2006-09-25 | 17.56 | 17.71 | 17.43 | 17.67 | 299800 |
2006-09-26 | 17.59 | 17.69 | 17.48 | 17.62 | 466500 |
2006-09-27 | 17.75 | 17.97 | 17.75 | 17.87 | 716500 |
2006-09-28 | 17.87 | 17.93 | 17.70 | 17.82 | 534800 |
2006-09-29 | 17.71 | 17.71 | 17.52 | 17.58 | 458700 |
2006-10-02 | 17.60 | 17.78 | 17.59 | 17.69 | 523300 |
2006-10-03 | 17.52 | 17.60 | 17.41 | 17.53 | 776500 |
2006-10-04 | 17.47 | 17.74 | 17.35 | 17.72 | 447800 |
2006-10-05 | 18.10 | 18.36 | 18.00 | 18.34 | 720700 |
2006-10-06 | 18.44 | 18.64 | 18.39 | 18.43 | 633500 |
2006-10-09 | 18.31 | 18.44 | 18.25 | 18.37 | 371500 |
2006-10-10 | 18.44 | 18.50 | 18.34 | 18.41 | 443300 |
2006-10-11 | 17.75 | 18.00 | 17.72 | 17.89 | 450000 |
2006-10-12 | 17.68 | 17.88 | 17.58 | 17.85 | 690300 |
2006-10-13 | 17.73 | 17.87 | 17.68 | 17.83 | 301000 |
2006-10-16 | 17.92 | 18.17 | 17.92 | 18.15 | 249600 |
2006-10-17 | 18.00 | 18.00 | 17.75 | 17.85 | 344400 |
2006-10-18 | 18.06 | 18.24 | 18.03 | 18.13 | 503700 |
2006-10-19 | 18.17 | 18.37 | 18.17 | 18.31 | 292600 |
2006-10-20 | 18.35 | 18.40 | 18.21 | 18.34 | 209600 |
2006-10-23 | 18.34 | 18.53 | 18.27 | 18.53 | 338500 |
2006-10-24 | 18.52 | 18.67 | 18.50 | 18.61 | 769600 |
2006-10-25 | 18.10 | 18.20 | 17.81 | 17.95 | 638100 |
2006-10-26 | 17.80 | 18.02 | 17.80 | 17.98 | 338100 |
2006-10-27 | 17.78 | 17.80 | 17.56 | 17.59 | 466600 |
2006-10-30 | 17.41 | 17.58 | 17.38 | 17.49 | 414700 |
2006-10-31 | 17.50 | 17.73 | 17.50 | 17.62 | 282400 |
2006-11-01 | 17.63 | 17.74 | 17.36 | 17.38 | 183900 |
2006-11-02 | 16.76 | 17.37 | 16.76 | 17.28 | 467900 |
2006-11-03 | 17.28 | 17.35 | 17.10 | 17.13 | 361900 |
2006-11-06 | 17.13 | 17.34 | 17.09 | 17.28 | 496300 |
2006-11-07 | 17.47 | 17.56 | 17.35 | 17.39 | 307700 |
2006-11-08 | 17.05 | 17.13 | 16.96 | 17.07 | 439200 |
2006-11-09 | 16.68 | 16.68 | 16.42 | 16.43 | 672200 |
2006-11-10 | 16.50 | 16.51 | 16.36 | 16.42 | 270100 |
2006-11-13 | 16.27 | 16.40 | 16.26 | 16.32 | 341100 |
2006-11-14 | 16.84 | 17.09 | 16.77 | 17.07 | 456500 |
2006-11-15 | 16.78 | 17.25 | 16.74 | 16.93 | 1492700 |
2006-11-16 | 16.65 | 16.68 | 16.49 | 16.58 | 483800 |
2006-11-17 | 16.29 | 16.34 | 16.18 | 16.30 | 478500 |
2006-11-20 | 15.89 | 15.94 | 15.79 | 15.85 | 836600 |
2006-11-21 | 15.63 | 15.86 | 15.63 | 15.80 | 408700 |
2006-11-22 | 16.04 | 16.26 | 16.04 | 16.14 | 1109600 |
2006-11-24 | 16.11 | 16.17 | 16.05 | 16.10 | 555600 |
2006-11-27 | 16.15 | 16.20 | 15.96 | 16.02 | 763500 |
2006-11-28 | 16.14 | 16.25 | 16.08 | 16.21 | 785000 |
2006-11-29 | 16.85 | 16.94 | 16.75 | 16.90 | 687700 |
2006-11-30 | 17.46 | 17.59 | 17.33 | 17.46 | 848600 |
2006-12-01 | 17.47 | 17.47 | 17.22 | 17.38 | 613400 |
2006-12-04 | 17.58 | 17.91 | 17.58 | 17.85 | 472200 |
2006-12-05 | 17.87 | 17.96 | 17.75 | 17.88 | 461900 |
2006-12-06 | 16.87 | 18.14 | 16.87 | 18.07 | 707400 |
2006-12-07 | 18.13 | 18.25 | 18.03 | 18.03 | 379000 |
2006-12-08 | 18.04 | 18.13 | 17.93 | 17.96 | 569200 |
2006-12-11 | 17.66 | 17.85 | 17.64 | 17.79 | 722400 |
2006-12-12 | 18.00 | 18.13 | 17.90 | 18.13 | 333900 |
2006-12-13 | 18.06 | 18.07 | 17.93 | 17.96 | 266300 |
2006-12-14 | 18.15 | 18.36 | 18.15 | 18.31 | 329700 |
2006-12-15 | 18.42 | 18.51 | 18.39 | 18.45 | 296500 |
2006-12-18 | 18.64 | 18.67 | 18.45 | 18.46 | 264000 |
2006-12-19 | 18.18 | 18.66 | 18.18 | 18.59 | 385700 |
2006-12-20 | 18.68 | 18.81 | 18.60 | 18.63 | 186500 |
2006-12-21 | 18.70 | 18.81 | 18.64 | 18.73 | 204900 |
2006-12-22 | 18.79 | 18.90 | 18.69 | 18.89 | 241800 |
2006-12-26 | 18.84 | 18.84 | 18.60 | 18.81 | 254500 |
2006-12-27 | 18.95 | 19.15 | 18.92 | 19.11 | 300800 |
2006-12-28 | 18.95 | 19.01 | 18.85 | 18.99 | 252600 |
2006-12-29 | 18.95 | 19.03 | 18.89 | 18.94 | 376400 |
2007-01-03 | 19.15 | 19.20 | 18.84 | 18.99 | 345900 |
2007-01-04 | 18.91 | 19.16 | 18.87 | 19.10 | 346800 |
2007-01-05 | 18.88 | 18.89 | 18.66 | 18.78 | 460100 |
2007-01-08 | 18.76 | 18.93 | 18.71 | 18.86 | 198100 |
2007-01-09 | 19.14 | 19.21 | 19.00 | 19.21 | 608500 |
2007-01-10 | 18.97 | 19.18 | 18.91 | 19.10 | 202300 |
2007-01-11 | 18.60 | 18.75 | 18.55 | 18.71 | 470600 |
2007-01-12 | 18.79 | 18.94 | 18.77 | 18.89 | 436300 |
2007-01-16 | 18.98 | 19.06 | 18.95 | 19.04 | 166600 |
2007-01-17 | 19.11 | 19.26 | 19.11 | 19.21 | 302300 |
2007-01-18 | 19.16 | 19.19 | 18.95 | 18.98 | 456700 |
2007-01-19 | 19.28 | 19.70 | 19.28 | 19.65 | 922100 |
2007-01-22 | 19.68 | 19.68 | 19.43 | 19.57 | 370100 |
2007-01-23 | 19.50 | 19.68 | 19.47 | 19.64 | 251700 |
2007-01-24 | 19.73 | 20.00 | 19.70 | 19.99 | 357500 |
2007-01-25 | 19.71 | 19.72 | 19.36 | 19.39 | 397500 |
2007-01-26 | 19.56 | 19.56 | 19.27 | 19.52 | 238000 |
2007-01-29 | 19.55 | 19.62 | 19.44 | 19.51 | 348000 |
2007-01-30 | 19.72 | 19.89 | 19.70 | 19.84 | 255300 |
2007-01-31 | 20.05 | 20.45 | 20.05 | 20.39 | 666600 |
2007-02-01 | 20.37 | 20.42 | 20.20 | 20.26 | 547600 |
2007-02-02 | 20.14 | 20.20 | 19.75 | 20.17 | 446000 |
2007-02-05 | 19.90 | 19.97 | 19.81 | 19.86 | 352000 |
2007-02-06 | 20.03 | 20.17 | 19.97 | 20.13 | 646800 |
2007-02-07 | 19.74 | 19.80 | 19.61 | 19.74 | 491700 |
2007-02-08 | 19.47 | 19.52 | 19.32 | 19.50 | 464300 |
2007-02-09 | 19.76 | 20.03 | 19.68 | 19.75 | 795100 |
2007-02-12 | 19.75 | 19.87 | 19.60 | 19.60 | 253900 |
2007-02-13 | 20.67 | 20.74 | 20.56 | 20.68 | 600669 |
2007-02-14 | 20.94 | 21.37 | 20.94 | 21.23 | 356382 |
2007-02-15 | 21.73 | 21.93 | 21.73 | 21.92 | 399100 |
2007-02-16 | 22.03 | 22.03 | 21.88 | 21.97 | 301300 |
2007-02-20 | 22.04 | 22.18 | 21.90 | 22.15 | 514000 |
2007-02-21 | 21.83 | 21.98 | 21.74 | 21.89 | 350900 |
2007-02-22 | 22.79 | 22.88 | 22.74 | 22.83 | 559300 |
2007-02-23 | 23.50 | 23.61 | 23.40 | 23.53 | 855600 |
2007-02-26 | 22.89 | 22.94 | 22.50 | 22.72 | 612184 |
2007-02-27 | 22.43 | 22.43 | 21.14 | 21.50 | 1461500 |
2007-02-28 | 21.63 | 21.85 | 21.44 | 21.60 | 818000 |
2007-03-01 | 21.60 | 21.60 | 20.87 | 21.45 | 1201100 |
2007-03-02 | 21.04 | 21.04 | 20.65 | 20.67 | 633400 |
2007-03-05 | 20.24 | 20.38 | 19.87 | 20.00 | 439700 |
2007-03-06 | 20.33 | 20.65 | 20.33 | 20.60 | 429400 |
2007-03-07 | 20.35 | 20.47 | 20.16 | 20.35 | 298600 |
2007-03-08 | 20.93 | 21.27 | 20.93 | 21.03 | 824100 |
2007-03-09 | 21.77 | 22.02 | 21.25 | 21.66 | 718900 |
2007-03-12 | 21.71 | 21.95 | 21.58 | 21.79 | 423700 |
2007-03-13 | 21.43 | 21.56 | 21.00 | 21.05 | 526400 |
2007-03-14 | 21.03 | 21.20 | 20.59 | 21.11 | 746100 |
2007-03-15 | 21.41 | 21.73 | 21.41 | 21.60 | 448400 |
2007-03-16 | 21.39 | 21.50 | 20.97 | 21.13 | 542300 |
2007-03-19 | 21.38 | 21.46 | 21.30 | 21.42 | 260200 |
2007-03-20 | 21.48 | 21.76 | 21.36 | 21.59 | 666100 |
2007-03-21 | 21.59 | 22.08 | 21.36 | 22.01 | 443800 |
2007-03-22 | 21.84 | 21.84 | 21.02 | 21.72 | 705400 |
2007-03-23 | 21.47 | 21.61 | 21.47 | 21.58 | 301800 |
2007-03-26 | 21.37 | 21.57 | 21.15 | 21.50 | 568100 |
2007-03-27 | 21.31 | 21.53 | 21.23 | 21.50 | 655600 |
2007-03-28 | 21.35 | 21.35 | 21.13 | 21.22 | 165900 |
2007-03-29 | 21.10 | 21.11 | 20.81 | 21.05 | 260700 |
2007-03-30 | 20.87 | 21.02 | 20.69 | 20.73 | 247500 |
2007-04-02 | 20.67 | 20.82 | 20.47 | 20.75 | 393200 |
2007-04-03 | 20.60 | 20.74 | 20.48 | 20.63 | 385600 |
2007-04-04 | 20.46 | 20.50 | 20.37 | 20.48 | 253300 |
2007-04-05 | 20.05 | 20.22 | 20.01 | 20.15 | 308000 |
2007-04-09 | 19.78 | 20.05 | 19.75 | 19.95 | 643400 |
2007-04-10 | 19.86 | 19.95 | 19.81 | 19.85 | 322100 |
2007-04-11 | 20.05 | 20.09 | 19.83 | 19.96 | 296700 |
2007-04-12 | 19.78 | 20.03 | 19.67 | 19.93 | 356600 |
2007-04-13 | 19.26 | 19.31 | 19.12 | 19.24 | 560100 |
2007-04-16 | 19.19 | 19.48 | 19.18 | 19.44 | 588902 |
2007-04-17 | 19.63 | 19.71 | 19.56 | 19.66 | 260700 |
2007-04-18 | 20.33 | 20.44 | 20.26 | 20.32 | 443400 |
2007-04-19 | 20.73 | 20.73 | 20.39 | 20.50 | 375800 |
2007-04-20 | 20.49 | 20.58 | 20.47 | 20.55 | 268300 |
2007-04-23 | 19.98 | 20.04 | 19.90 | 20.01 | 490200 |
2007-04-24 | 20.10 | 20.10 | 19.89 | 20.03 | 417331 |
2007-04-25 | 19.80 | 20.00 | 19.77 | 19.97 | 327800 |
2007-04-26 | 19.39 | 19.49 | 19.24 | 19.28 | 449100 |
2007-04-27 | 19.49 | 19.49 | 19.27 | 19.46 | 205100 |
2007-04-30 | 19.38 | 19.52 | 19.23 | 19.26 | 134400 |
2007-05-01 | 19.36 | 19.45 | 19.25 | 19.37 | 190000 |
2007-05-02 | 19.44 | 19.63 | 19.38 | 19.59 | 195900 |
2007-05-03 | 19.61 | 19.64 | 19.46 | 19.48 | 156800 |
2007-05-04 | 19.48 | 19.65 | 19.48 | 19.60 | 145500 |
2007-05-07 | 20.10 | 20.12 | 19.98 | 20.07 | 177900 |
2007-05-08 | 19.89 | 19.89 | 19.72 | 19.82 | 168000 |
2007-05-09 | 20.56 | 20.75 | 20.52 | 20.75 | 522600 |
2007-05-10 | 20.97 | 21.05 | 20.76 | 20.78 | 876370 |
2007-05-11 | 20.77 | 20.89 | 20.72 | 20.84 | 213900 |
2007-05-14 | 20.70 | 20.90 | 20.57 | 20.67 | 656000 |
2007-05-15 | 20.49 | 20.60 | 20.38 | 20.39 | 363400 |
2007-05-16 | 20.21 | 20.27 | 20.10 | 20.24 | 244400 |
2007-05-17 | 19.80 | 19.89 | 19.68 | 19.85 | 251100 |
2007-05-18 | 19.48 | 19.67 | 19.48 | 19.60 | 237500 |
2007-05-21 | 19.41 | 19.47 | 19.32 | 19.37 | 745100 |
2007-05-22 | 20.09 | 20.38 | 20.06 | 20.31 | 534900 |
2007-05-23 | 20.50 | 20.63 | 20.42 | 20.42 | 176000 |
2007-05-24 | 20.44 | 20.54 | 20.05 | 20.13 | 363600 |
2007-05-25 | 20.10 | 20.29 | 20.06 | 20.09 | 206800 |
2007-05-29 | 20.31 | 20.33 | 20.21 | 20.25 | 333300 |
2007-05-30 | 20.22 | 20.41 | 20.12 | 20.38 | 321400 |
2007-05-31 | 20.50 | 20.61 | 20.33 | 20.55 | 357400 |
2007-06-01 | 20.80 | 20.89 | 20.73 | 20.83 | 114700 |
2007-06-04 | 20.72 | 20.74 | 20.63 | 20.70 | 137000 |
2007-06-05 | 20.60 | 20.60 | 20.39 | 20.49 | 252100 |
2007-06-06 | 20.40 | 20.41 | 20.16 | 20.27 | 143400 |
2007-06-07 | 20.40 | 20.54 | 20.09 | 20.13 | 329100 |
2007-06-08 | 20.24 | 20.50 | 20.19 | 20.49 | 240200 |
2007-06-11 | 20.08 | 20.19 | 20.00 | 20.07 | 219500 |
2007-06-12 | 19.82 | 19.92 | 19.60 | 19.67 | 283900 |
2007-06-13 | 19.90 | 20.10 | 19.84 | 20.04 | 236800 |
2007-06-14 | 19.63 | 19.84 | 19.49 | 19.78 | 550800 |
2007-06-15 | 20.03 | 20.16 | 20.00 | 20.11 | 196800 |
2007-06-18 | 20.30 | 20.36 | 20.08 | 20.21 | 191900 |
2007-06-19 | 19.99 | 20.01 | 19.85 | 19.93 | 127200 |
2007-06-20 | 20.35 | 20.46 | 20.17 | 20.24 | 202700 |
2007-06-21 | 20.55 | 20.73 | 20.39 | 20.67 | 839500 |
2007-06-22 | 20.27 | 20.29 | 19.88 | 19.95 | 344100 |
2007-06-25 | 19.88 | 20.03 | 19.72 | 19.76 | 289200 |
2007-06-26 | 19.85 | 19.93 | 19.67 | 19.75 | 301900 |
2007-06-27 | 19.62 | 19.68 | 19.44 | 19.66 | 705800 |
2007-06-28 | 19.40 | 19.41 | 19.26 | 19.29 | 365000 |
2007-06-29 | 19.46 | 19.57 | 19.28 | 19.42 | 333400 |
2007-07-02 | 19.58 | 19.72 | 19.54 | 19.72 | 344700 |
2007-07-03 | 19.64 | 19.74 | 19.60 | 19.67 | 131600 |
2007-07-05 | 19.50 | 19.60 | 19.43 | 19.52 | 145000 |
2007-07-06 | 19.40 | 19.56 | 19.40 | 19.45 | 301700 |
2007-07-09 | 19.34 | 19.43 | 19.24 | 19.32 | 195400 |
2007-07-10 | 19.39 | 19.39 | 19.15 | 19.19 | 235000 |
2007-07-11 | 18.94 | 19.04 | 18.83 | 19.03 | 193000 |
2007-07-12 | 18.14 | 18.56 | 18.05 | 18.51 | 1183100 |
2007-07-13 | 18.18 | 18.25 | 18.10 | 18.19 | 952000 |
2007-07-16 | 18.13 | 18.29 | 18.06 | 18.19 | 580000 |
2007-07-17 | 17.98 | 18.09 | 17.98 | 18.05 | 789200 |
2007-07-18 | 17.67 | 17.75 | 17.47 | 17.75 | 532100 |
2007-07-19 | 17.94 | 17.94 | 17.77 | 17.83 | 271500 |
2007-07-20 | 17.74 | 17.74 | 17.35 | 17.49 | 585500 |
2007-07-23 | 17.60 | 17.60 | 17.41 | 17.49 | 628800 |
2007-07-24 | 17.75 | 17.75 | 17.43 | 17.50 | 495200 |
2007-07-25 | 18.00 | 18.35 | 17.89 | 17.90 | 871000 |
2007-07-26 | 18.68 | 18.72 | 18.07 | 18.43 | 928800 |
2007-07-27 | 18.86 | 19.00 | 18.61 | 18.71 | 652800 |
2007-07-30 | 19.13 | 19.42 | 19.13 | 19.27 | 550900 |
2007-07-31 | 19.42 | 19.42 | 18.93 | 18.97 | 592600 |
2007-08-01 | 18.75 | 18.84 | 18.23 | 18.49 | 1017400 |
2007-08-02 | 18.45 | 18.74 | 18.44 | 18.63 | 473500 |
2007-08-03 | 18.51 | 18.52 | 17.86 | 17.97 | 747400 |
2007-08-06 | 18.01 | 18.21 | 17.00 | 18.21 | 641000 |
2007-08-07 | 17.99 | 18.43 | 17.79 | 18.23 | 374700 |
2007-08-08 | 18.23 | 18.70 | 18.23 | 18.57 | 803300 |
2007-08-09 | 18.08 | 18.17 | 17.74 | 17.88 | 801100 |
2007-08-10 | 17.45 | 17.70 | 17.25 | 17.60 | 453500 |
2007-08-13 | 17.69 | 17.70 | 17.36 | 17.40 | 273000 |
2007-08-14 | 17.21 | 17.22 | 16.60 | 16.68 | 567600 |
2007-08-15 | 16.77 | 16.95 | 16.48 | 16.50 | 566800 |
2007-08-16 | 16.90 | 17.29 | 16.50 | 17.15 | 732500 |
2007-08-17 | 17.32 | 17.92 | 17.32 | 17.59 | 667400 |
2007-08-20 | 17.50 | 17.57 | 17.20 | 17.41 | 477900 |
2007-08-21 | 17.60 | 17.78 | 17.51 | 17.72 | 128300 |
2007-08-22 | 17.70 | 17.83 | 17.67 | 17.77 | 158300 |
2007-08-23 | 17.70 | 17.88 | 17.63 | 17.79 | 290600 |
2007-08-24 | 17.79 | 18.09 | 17.74 | 18.08 | 204900 |
2007-08-27 | 17.52 | 17.67 | 17.49 | 17.49 | 234900 |
2007-08-28 | 17.50 | 17.51 | 17.07 | 17.10 | 302600 |
2007-08-29 | 17.27 | 17.61 | 17.27 | 17.57 | 366800 |
2007-08-30 | 17.18 | 17.38 | 17.08 | 17.24 | 225400 |
2007-08-31 | 17.60 | 17.80 | 17.57 | 17.67 | 220300 |
2007-09-04 | 17.38 | 17.53 | 17.21 | 17.45 | 345900 |
2007-09-05 | 16.86 | 16.86 | 16.61 | 16.75 | 337200 |
2007-09-06 | 16.80 | 16.80 | 16.43 | 16.61 | 220400 |
2007-09-07 | 17.59 | 17.59 | 16.10 | 16.34 | 328800 |
2007-09-10 | 16.12 | 16.34 | 15.81 | 15.95 | 1321300 |
2007-09-11 | 16.20 | 16.38 | 16.20 | 16.31 | 559200 |
2007-09-12 | 16.18 | 16.37 | 16.12 | 16.29 | 355000 |
2007-09-13 | 16.11 | 16.28 | 15.89 | 16.12 | 426400 |
2007-09-14 | 16.02 | 16.18 | 15.96 | 16.09 | 660300 |
2007-09-17 | 16.00 | 16.12 | 15.95 | 15.97 | 173700 |
2007-09-18 | 15.45 | 15.84 | 15.22 | 15.75 | 895700 |
2007-09-19 | 16.20 | 16.38 | 16.05 | 16.28 | 1268200 |
2007-09-20 | 15.97 | 15.97 | 15.71 | 15.75 | 408600 |
2007-09-21 | 15.58 | 15.62 | 15.22 | 15.25 | 764700 |
2007-09-24 | 15.33 | 15.61 | 15.31 | 15.53 | 452200 |
2007-09-25 | 15.75 | 15.75 | 15.58 | 15.65 | 236000 |
2007-09-26 | 15.97 | 16.15 | 15.89 | 15.99 | 367300 |
2007-09-27 | 16.81 | 17.00 | 16.59 | 16.97 | 1455900 |
2007-09-28 | 16.81 | 16.81 | 16.59 | 16.65 | 510600 |
2007-10-01 | 16.51 | 16.90 | 16.50 | 16.86 | 279900 |
2007-10-02 | 17.45 | 17.47 | 17.25 | 17.47 | 272800 |
2007-10-03 | 18.96 | 18.96 | 17.63 | 17.74 | 446100 |
2007-10-04 | 18.19 | 18.25 | 18.12 | 18.23 | 402100 |
2007-10-05 | 18.51 | 18.63 | 18.38 | 18.61 | 359900 |
2007-10-08 | 18.34 | 18.42 | 18.27 | 18.29 | 267700 |
2007-10-09 | 18.33 | 18.47 | 18.28 | 18.45 | 198900 |
2007-10-10 | 18.16 | 18.18 | 17.97 | 18.09 | 537500 |
2007-10-11 | 18.16 | 18.21 | 17.84 | 17.93 | 380800 |
2007-10-12 | 17.81 | 17.98 | 17.80 | 17.94 | 202900 |
2007-10-15 | 17.61 | 17.65 | 17.17 | 17.24 | 966500 |
2007-10-16 | 17.52 | 17.64 | 17.41 | 17.51 | 448900 |
2007-10-17 | 17.01 | 17.01 | 16.72 | 16.89 | 290100 |
2007-10-18 | 16.95 | 17.06 | 16.89 | 16.90 | 384900 |
2007-10-19 | 16.84 | 16.85 | 16.34 | 16.43 | 507800 |
2007-10-22 | 16.35 | 16.55 | 16.28 | 16.53 | 221000 |
2007-10-23 | 16.48 | 16.52 | 16.25 | 16.37 | 166600 |
2007-10-24 | 16.15 | 16.29 | 15.97 | 16.16 | 298300 |
2007-10-25 | 15.75 | 16.18 | 15.75 | 16.11 | 324200 |
2007-10-26 | 16.95 | 17.08 | 16.76 | 16.99 | 372100 |
2007-10-29 | 17.35 | 17.44 | 17.31 | 17.38 | 263300 |
2007-10-30 | 17.48 | 17.69 | 17.47 | 17.52 | 364200 |
2007-10-31 | 17.77 | 17.93 | 17.61 | 17.83 | 408000 |
2007-11-01 | 17.51 | 17.85 | 17.28 | 17.44 | 365600 |
2007-11-02 | 17.51 | 17.52 | 16.97 | 17.22 | 461100 |
2007-11-05 | 16.99 | 17.19 | 16.88 | 17.03 | 369200 |
2007-11-06 | 17.30 | 17.45 | 17.30 | 17.41 | 330900 |
2007-11-07 | 17.00 | 17.17 | 16.73 | 16.74 | 345300 |
2007-11-08 | 17.00 | 17.19 | 16.69 | 16.99 | 676400 |
2007-11-09 | 16.50 | 16.69 | 16.03 | 16.53 | 725900 |
2007-11-12 | 16.75 | 17.31 | 16.75 | 16.77 | 809800 |
2007-11-13 | 17.04 | 17.55 | 17.00 | 17.48 | 1325600 |
2007-11-14 | 17.81 | 17.81 | 17.36 | 17.36 | 332770 |
2007-11-15 | 17.09 | 17.22 | 16.81 | 16.91 | 388270 |
2007-11-16 | 16.62 | 16.66 | 16.31 | 16.40 | 307200 |
2007-11-19 | 16.51 | 16.51 | 16.00 | 16.08 | 336500 |
2007-11-20 | 16.60 | 16.84 | 16.31 | 16.69 | 557500 |
2007-11-21 | 16.07 | 16.25 | 15.94 | 16.12 | 403600 |
2007-11-23 | 16.37 | 16.69 | 16.37 | 16.54 | 321000 |
2007-11-26 | 16.80 | 17.27 | 16.76 | 16.83 | 427900 |
2007-11-27 | 17.49 | 17.51 | 17.22 | 17.45 | 440300 |
2007-11-28 | 17.45 | 17.79 | 17.37 | 17.72 | 330800 |
2007-11-29 | 18.00 | 18.27 | 17.90 | 18.22 | 749200 |
2007-11-30 | 18.45 | 18.45 | 17.75 | 17.89 | 649600 |
2007-12-03 | 18.02 | 18.41 | 18.02 | 18.17 | 794800 |
2007-12-04 | 18.09 | 18.09 | 17.91 | 17.96 | 320600 |
2007-12-05 | 18.19 | 18.49 | 18.19 | 18.40 | 342700 |
2007-12-06 | 18.40 | 18.82 | 18.40 | 18.82 | 235100 |
2007-12-07 | 18.41 | 18.42 | 18.22 | 18.26 | 340800 |
2007-12-10 | 18.25 | 18.53 | 18.25 | 18.47 | 502500 |
2007-12-11 | 18.29 | 18.40 | 17.70 | 17.77 | 436500 |
2007-12-12 | 17.99 | 18.35 | 17.55 | 17.77 | 411000 |
2007-12-13 | 17.09 | 17.13 | 16.77 | 16.98 | 401500 |
2007-12-14 | 16.55 | 16.64 | 16.32 | 16.33 | 386900 |
2007-12-17 | 16.03 | 16.50 | 16.03 | 16.28 | 441905 |
2007-12-18 | 16.02 | 16.42 | 16.02 | 16.26 | 496220 |
2007-12-19 | 16.20 | 16.37 | 16.05 | 16.18 | 723900 |
2007-12-20 | 16.26 | 16.38 | 16.10 | 16.25 | 630100 |
2007-12-21 | 16.35 | 16.66 | 16.35 | 16.60 | 244800 |
2007-12-24 | 16.64 | 16.71 | 16.49 | 16.62 | 134100 |
2007-12-26 | 16.75 | 16.99 | 16.68 | 16.96 | 346700 |
2007-12-27 | 16.75 | 16.80 | 16.49 | 16.55 | 365200 |
2007-12-28 | 16.67 | 16.80 | 16.61 | 16.69 | 350068 |
2007-12-31 | 16.67 | 16.84 | 16.53 | 16.75 | 282900 |
2008-01-02 | 16.83 | 16.96 | 16.67 | 16.74 | 276899 |
2008-01-03 | 16.74 | 16.82 | 16.54 | 16.68 | 412600 |
2008-01-04 | 16.55 | 16.55 | 16.13 | 16.24 | 301327 |
2008-01-07 | 16.27 | 16.42 | 16.11 | 16.36 | 714836 |
2008-01-08 | 16.35 | 16.35 | 15.94 | 15.94 | 404423 |
2008-01-09 | 16.00 | 16.37 | 15.97 | 16.37 | 757549 |
2008-01-10 | 15.87 | 16.07 | 15.59 | 15.94 | 554585 |
2008-01-11 | 15.50 | 15.50 | 15.03 | 15.18 | 547700 |
2008-01-14 | 15.10 | 15.45 | 15.10 | 15.34 | 378769 |
2008-01-15 | 14.78 | 14.85 | 14.50 | 14.55 | 530890 |
2008-01-16 | 14.31 | 14.40 | 14.11 | 14.21 | 463621 |
2008-01-17 | 13.80 | 13.80 | 13.19 | 13.27 | 774203 |
2008-01-18 | 13.80 | 14.14 | 13.65 | 14.01 | 1615374 |
2008-01-22 | 13.20 | 14.05 | 13.08 | 13.85 | 819910 |
2008-01-23 | 13.25 | 14.11 | 13.23 | 14.06 | 1036890 |
2008-01-24 | 14.08 | 14.61 | 14.08 | 14.53 | 1361309 |
2008-01-25 | 14.75 | 15.24 | 14.72 | 14.84 | 528300 |
2008-01-28 | 14.68 | 15.10 | 14.59 | 14.92 | 806962 |
2008-01-29 | 14.90 | 15.18 | 14.85 | 15.11 | 448711 |
2008-01-30 | 14.91 | 15.42 | 14.90 | 15.12 | 456897 |
2008-01-31 | 14.69 | 14.89 | 14.43 | 14.67 | 530659 |
2008-02-01 | 14.57 | 14.92 | 14.57 | 14.77 | 529035 |
2008-02-04 | 15.04 | 15.20 | 14.96 | 15.05 | 632254 |
2008-02-05 | 14.77 | 14.83 | 14.46 | 14.50 | 419554 |
2008-02-06 | 14.50 | 14.64 | 14.30 | 14.30 | 350900 |
2008-02-07 | 14.26 | 14.47 | 14.19 | 14.34 | 320400 |
2008-02-08 | 14.14 | 14.19 | 13.87 | 13.95 | 257166 |
2008-02-11 | 14.05 | 14.16 | 13.65 | 14.05 | 724744 |
2008-02-12 | 14.08 | 14.32 | 14.00 | 14.10 | 479055 |
2008-02-13 | 14.36 | 14.44 | 14.13 | 14.38 | 293617 |
2008-02-14 | 14.45 | 14.77 | 14.36 | 14.40 | 869625 |
2008-02-15 | 14.60 | 15.14 | 14.60 | 15.05 | 1029606 |
2008-02-19 | 15.51 | 15.91 | 15.47 | 15.57 | 932433 |
2008-02-20 | 15.23 | 15.58 | 15.12 | 15.46 | 697274 |
2008-02-21 | 15.83 | 15.94 | 15.66 | 15.70 | 547456 |
2008-02-22 | 15.57 | 15.77 | 15.38 | 15.77 | 638100 |
2008-02-25 | 15.90 | 16.31 | 15.90 | 16.29 | 480300 |
2008-02-26 | 16.39 | 17.05 | 16.35 | 16.94 | 745100 |
2008-02-27 | 16.62 | 16.86 | 16.58 | 16.71 | 241300 |
2008-02-28 | 16.62 | 16.65 | 16.45 | 16.45 | 482275 |
2008-02-29 | 16.03 | 16.05 | 15.61 | 15.66 | 352325 |
2008-03-03 | 15.83 | 16.01 | 15.71 | 16.00 | 421103 |
2008-03-04 | 15.60 | 15.60 | 15.11 | 15.41 | 591107 |
2008-03-05 | 15.56 | 15.60 | 15.24 | 15.45 | 927700 |
2008-03-06 | 15.41 | 15.57 | 15.21 | 15.26 | 285800 |
2008-03-07 | 15.32 | 15.32 | 14.52 | 14.69 | 529717 |
2008-03-10 | 14.63 | 14.82 | 14.51 | 14.64 | 282900 |
2008-03-11 | 14.77 | 15.10 | 14.64 | 15.10 | 816547 |
2008-03-12 | 15.34 | 15.73 | 15.34 | 15.38 | 339300 |
2008-03-13 | 15.33 | 15.51 | 14.99 | 15.41 | 475820 |
2008-03-14 | 15.35 | 15.36 | 14.49 | 14.58 | 800681 |
2008-03-17 | 14.39 | 14.70 | 14.25 | 14.53 | 701200 |
2008-03-18 | 15.03 | 15.25 | 14.72 | 15.24 | 813046 |
2008-03-19 | 15.27 | 15.73 | 15.16 | 15.17 | 690771 |
2008-03-20 | 15.17 | 15.80 | 15.14 | 15.74 | 381097 |
2008-03-24 | 16.00 | 16.27 | 16.00 | 16.18 | 577000 |
2008-03-25 | 16.05 | 16.22 | 16.04 | 16.12 | 277180 |
2008-03-26 | 15.88 | 15.88 | 15.52 | 15.60 | 682470 |
2008-03-27 | 15.51 | 15.52 | 15.12 | 15.12 | 275496 |
2008-03-28 | 15.30 | 15.44 | 15.20 | 15.25 | 247000 |
2008-03-31 | 15.03 | 15.19 | 14.86 | 15.03 | 334100 |
2008-04-01 | 15.34 | 15.50 | 15.08 | 15.43 | 327300 |
2008-04-02 | 15.91 | 16.15 | 15.85 | 15.97 | 597500 |
2008-04-03 | 16.17 | 16.66 | 16.17 | 16.51 | 783500 |
2008-04-04 | 16.77 | 16.77 | 16.50 | 16.58 | 369800 |
2008-04-07 | 16.73 | 16.73 | 16.45 | 16.46 | 422500 |
2008-04-08 | 15.99 | 15.99 | 15.57 | 15.67 | 486800 |
2008-04-09 | 15.50 | 15.50 | 15.18 | 15.20 | 281200 |
2008-04-10 | 15.24 | 15.44 | 15.20 | 15.22 | 616200 |
2008-04-11 | 15.01 | 15.19 | 14.94 | 14.98 | 327716 |
2008-04-14 | 14.84 | 14.84 | 14.49 | 14.57 | 370941 |
2008-04-15 | 14.91 | 15.19 | 14.91 | 15.16 | 694241 |
2008-04-16 | 15.36 | 15.89 | 15.36 | 15.89 | 283914 |
2008-04-17 | 15.70 | 16.08 | 15.70 | 16.01 | 298144 |
2008-04-18 | 16.37 | 16.42 | 16.14 | 16.35 | 337912 |
2008-04-21 | 16.35 | 16.35 | 16.13 | 16.26 | 286004 |
2008-04-22 | 15.97 | 16.02 | 15.62 | 15.69 | 465283 |
2008-04-23 | 15.55 | 15.72 | 15.49 | 15.60 | 214678 |
2008-04-24 | 15.41 | 15.90 | 15.25 | 15.71 | 424778 |
2008-04-25 | 15.60 | 15.69 | 15.30 | 15.39 | 335977 |
2008-04-28 | 16.43 | 17.55 | 16.43 | 17.30 | 1142432 |
2008-04-29 | 16.95 | 17.18 | 16.82 | 16.86 | 590107 |
2008-04-30 | 17.35 | 17.64 | 17.33 | 17.41 | 297781 |
2008-05-01 | 17.17 | 17.26 | 14.29 | 17.22 | 433317 |
2008-05-02 | 17.55 | 17.69 | 17.49 | 17.53 | 280512 |
2008-05-05 | 17.58 | 17.63 | 17.31 | 17.62 | 459948 |
2008-05-06 | 17.59 | 17.66 | 17.40 | 17.60 | 200087 |
2008-05-07 | 17.65 | 17.89 | 17.47 | 17.47 | 485734 |
2008-05-08 | 17.40 | 17.57 | 17.38 | 17.50 | 234801 |
2008-05-09 | 17.35 | 17.41 | 17.23 | 17.35 | 243341 |
2008-05-12 | 17.10 | 17.16 | 16.99 | 17.13 | 183455 |
2008-05-13 | 17.07 | 17.20 | 17.02 | 17.11 | 170291 |
2008-05-14 | 16.86 | 16.95 | 16.79 | 16.84 | 260284 |
2008-05-15 | 17.03 | 17.37 | 17.03 | 17.31 | 144367 |
2008-05-16 | 17.41 | 17.66 | 17.37 | 17.63 | 210911 |
2008-05-19 | 17.59 | 17.62 | 17.39 | 17.42 | 182002 |
2008-05-20 | 17.24 | 17.24 | 16.84 | 16.88 | 240148 |
2008-05-21 | 16.82 | 16.83 | 16.45 | 16.50 | 260760 |
2008-05-22 | 16.87 | 17.05 | 16.86 | 17.01 | 264918 |
2008-05-23 | 16.75 | 16.83 | 16.59 | 16.67 | 156783 |
2008-05-27 | 16.78 | 16.97 | 16.72 | 16.95 | 219668 |
2008-05-28 | 16.73 | 16.73 | 16.52 | 16.67 | 373189 |
2008-05-29 | 16.81 | 17.19 | 16.81 | 17.15 | 342101 |
2008-05-30 | 16.91 | 17.06 | 16.91 | 16.93 | 170583 |
2008-06-02 | 17.74 | 17.83 | 17.47 | 17.56 | 301442 |
2008-06-03 | 17.56 | 17.77 | 17.43 | 17.47 | 395964 |
2008-06-04 | 17.65 | 17.87 | 17.56 | 17.69 | 394149 |
2008-06-05 | 17.48 | 17.84 | 17.43 | 17.81 | 1051581 |
2008-06-06 | 17.69 | 17.72 | 17.25 | 17.28 | 394175 |
2008-06-09 | 17.06 | 17.13 | 16.76 | 16.88 | 328255 |
2008-06-10 | 16.50 | 16.50 | 16.30 | 16.39 | 369995 |
2008-06-11 | 16.36 | 16.37 | 15.90 | 15.90 | 270455 |
2008-06-12 | 16.00 | 16.19 | 15.85 | 15.99 | 460917 |
2008-06-13 | 16.18 | 16.30 | 16.01 | 16.30 | 190695 |
2008-06-16 | 16.47 | 16.70 | 16.31 | 16.59 | 257950 |
2008-06-17 | 16.60 | 16.72 | 16.42 | 16.42 | 311563 |
2008-06-18 | 16.07 | 16.30 | 16.07 | 16.14 | 177588 |
2008-06-19 | 15.84 | 15.89 | 15.68 | 15.86 | 166345 |
2008-06-20 | 15.54 | 15.54 | 15.29 | 15.32 | 276486 |
2008-06-23 | 15.23 | 15.26 | 15.08 | 15.11 | 228091 |
2008-06-24 | 15.21 | 15.39 | 15.07 | 15.22 | 206251 |
2008-06-25 | 15.23 | 15.52 | 15.23 | 15.39 | 354603 |
2008-06-26 | 14.50 | 15.02 | 14.50 | 14.72 | 182060 |
2008-06-27 | 14.82 | 14.97 | 14.62 | 14.74 | 164518 |
2008-06-30 | 14.78 | 14.96 | 14.73 | 14.75 | 258489 |
2008-07-01 | 14.64 | 14.72 | 14.40 | 14.72 | 256213 |
2008-07-02 | 14.68 | 14.68 | 14.19 | 14.27 | 273163 |
2008-07-03 | 14.60 | 14.70 | 14.42 | 14.55 | 109425 |
2008-07-07 | 14.72 | 14.78 | 14.39 | 14.49 | 320061 |
2008-07-08 | 14.33 | 14.40 | 14.00 | 14.40 | 818024 |
2008-07-09 | 14.30 | 14.37 | 14.01 | 14.02 | 291908 |
2008-07-10 | 14.22 | 14.32 | 14.03 | 14.23 | 193110 |
2008-07-11 | 13.97 | 14.20 | 13.80 | 14.10 | 546954 |
2008-07-14 | 14.41 | 14.52 | 14.09 | 14.14 | 295784 |
2008-07-15 | 13.67 | 14.09 | 13.31 | 13.70 | 910323 |
2008-07-16 | 13.93 | 14.60 | 13.83 | 14.60 | 467300 |
2008-07-17 | 14.75 | 15.22 | 14.70 | 15.13 | 1025738 |
2008-07-18 | 14.95 | 14.95 | 14.68 | 14.87 | 545907 |
2008-07-21 | 15.00 | 15.18 | 14.71 | 14.78 | 571476 |
2008-07-22 | 14.81 | 15.31 | 14.59 | 15.28 | 1037404 |
2008-07-23 | 15.45 | 15.45 | 15.15 | 15.32 | 660783 |
2008-07-24 | 16.55 | 16.55 | 15.14 | 15.23 | 525833 |
2008-07-25 | 14.90 | 15.09 | 14.80 | 14.95 | 346258 |
2008-07-28 | 14.65 | 14.79 | 14.35 | 14.44 | 274591 |
2008-07-29 | 14.00 | 14.29 | 13.60 | 14.13 | 669653 |
2008-07-30 | 14.73 | 15.04 | 14.63 | 15.02 | 437473 |
2008-07-31 | 14.59 | 14.62 | 14.36 | 14.38 | 332319 |
2008-08-01 | 14.25 | 14.25 | 13.96 | 14.06 | 182555 |
2008-08-04 | 13.74 | 13.79 | 13.55 | 13.67 | 222269 |
2008-08-05 | 13.99 | 14.33 | 13.92 | 14.27 | 448523 |
2008-08-06 | 14.30 | 14.53 | 14.25 | 14.50 | 915435 |
2008-08-07 | 14.09 | 14.09 | 13.81 | 13.89 | 494872 |
2008-08-08 | 13.82 | 14.30 | 13.82 | 14.22 | 438284 |
2008-08-11 | 14.36 | 14.63 | 14.21 | 14.48 | 633336 |
2008-08-12 | 14.30 | 14.36 | 14.13 | 14.21 | 663058 |
2008-08-13 | 13.89 | 13.89 | 13.53 | 13.64 | 342370 |
2008-08-14 | 13.41 | 13.72 | 13.39 | 13.53 | 288765 |
2008-08-15 | 13.70 | 13.71 | 13.53 | 13.63 | 382267 |
2008-08-18 | 13.80 | 13.80 | 13.49 | 13.57 | 298515 |
2008-08-19 | 13.59 | 13.59 | 13.06 | 13.18 | 494948 |
2008-08-20 | 13.20 | 13.41 | 13.15 | 13.41 | 272152 |
2008-08-21 | 13.09 | 13.31 | 13.05 | 13.28 | 150713 |
2008-08-22 | 13.20 | 13.22 | 13.02 | 13.17 | 263428 |
2008-08-25 | 13.12 | 13.19 | 12.96 | 13.02 | 178987 |
2008-08-26 | 12.93 | 13.05 | 12.89 | 13.01 | 301847 |
2008-08-27 | 13.01 | 13.18 | 12.95 | 13.16 | 277596 |
2008-08-28 | 13.16 | 13.32 | 13.06 | 13.32 | 308499 |
2008-08-29 | 13.33 | 13.62 | 13.24 | 13.32 | 220796 |
2008-09-02 | 13.52 | 13.63 | 13.25 | 13.34 | 233554 |
2008-09-03 | 13.19 | 13.37 | 13.17 | 13.36 | 290697 |
2008-09-04 | 13.10 | 13.10 | 12.56 | 12.66 | 326922 |
2008-09-05 | 12.70 | 12.88 | 12.57 | 12.88 | 348602 |
2008-09-08 | 13.88 | 14.10 | 13.37 | 13.60 | 383795 |
2008-09-09 | 13.60 | 13.86 | 13.18 | 13.23 | 415763 |
2008-09-10 | 13.93 | 14.23 | 13.87 | 13.93 | 598658 |
2008-09-11 | 13.28 | 13.41 | 12.99 | 13.38 | 994989 |
2008-09-12 | 13.27 | 13.59 | 13.20 | 13.24 | 352065 |
2008-09-15 | 12.57 | 12.83 | 12.19 | 12.19 | 579380 |
2008-09-16 | 12.00 | 12.60 | 11.61 | 12.58 | 528144 |
2008-09-17 | 11.93 | 11.93 | 11.05 | 11.11 | 699701 |
2008-09-18 | 11.48 | 12.13 | 10.94 | 11.95 | 1135486 |
2008-09-19 | 12.12 | 15.39 | 12.00 | 13.00 | 559252 |
2008-09-22 | 13.34 | 13.62 | 12.77 | 13.05 | 178952 |
2008-09-23 | 13.08 | 14.00 | 12.68 | 13.23 | 276116 |
2008-09-24 | 14.05 | 15.48 | 14.00 | 14.65 | 454011 |
2008-09-25 | 13.70 | 14.21 | 13.40 | 14.20 | 448292 |
2008-09-26 | 13.45 | 14.06 | 13.45 | 14.01 | 208503 |
2008-09-29 | 13.22 | 13.22 | 11.64 | 12.41 | 452872 |
2008-09-30 | 12.48 | 13.22 | 12.47 | 13.08 | 274842 |
2008-10-01 | 13.00 | 13.72 | 12.84 | 13.61 | 219888 |
2008-10-02 | 12.91 | 13.15 | 12.30 | 12.38 | 160344 |
2008-10-03 | 12.74 | 14.35 | 12.53 | 12.90 | 229461 |
2008-10-06 | 12.27 | 12.27 | 10.72 | 11.50 | 412920 |
2008-10-07 | 11.90 | 12.25 | 11.60 | 11.66 | 408571 |
2008-10-08 | 10.51 | 12.70 | 10.00 | 12.16 | 674972 |
2008-10-09 | 12.14 | 12.18 | 11.10 | 11.44 | 449560 |
2008-10-10 | 11.34 | 11.82 | 9.49 | 10.85 | 999307 |
2008-10-13 | 12.20 | 13.50 | 12.16 | 13.50 | 448999 |
2008-10-14 | 14.21 | 14.21 | 13.23 | 13.82 | 498932 |
2008-10-15 | 13.33 | 13.49 | 12.00 | 12.46 | 1077897 |
2008-10-16 | 12.36 | 12.46 | 11.36 | 12.41 | 636691 |
2008-10-17 | 13.00 | 13.00 | 12.06 | 12.37 | 353657 |
2008-10-20 | 12.50 | 12.78 | 12.00 | 12.77 | 336233 |
2008-10-21 | 12.81 | 13.09 | 12.46 | 12.71 | 428973 |
2008-10-22 | 11.84 | 12.13 | 11.46 | 11.75 | 595427 |
2008-10-23 | 11.78 | 12.38 | 11.59 | 12.23 | 1678457 |
2008-10-24 | 10.80 | 11.17 | 10.51 | 10.90 | 298351 |
2008-10-27 | 10.06 | 10.20 | 9.50 | 9.64 | 850992 |
2008-10-28 | 9.52 | 10.05 | 9.10 | 9.99 | 893646 |
2008-10-29 | 9.09 | 9.26 | 8.78 | 8.89 | 1122100 |
2008-10-30 | 9.77 | 10.12 | 9.55 | 9.72 | 732298 |
2008-10-31 | 9.17 | 9.76 | 9.05 | 9.40 | 244333 |
2008-11-03 | 9.38 | 9.71 | 9.36 | 9.48 | 287160 |
2008-11-04 | 9.54 | 9.80 | 9.44 | 9.74 | 341184 |
2008-11-05 | 10.14 | 10.17 | 9.64 | 9.75 | 643160 |
2008-11-06 | 9.52 | 9.62 | 8.88 | 8.94 | 544013 |
2008-11-07 | 9.56 | 9.89 | 9.32 | 9.85 | 425494 |
2008-11-10 | 9.79 | 9.92 | 9.48 | 9.60 | 333591 |
2008-11-11 | 9.35 | 9.44 | 9.01 | 9.25 | 410454 |
2008-11-12 | 9.05 | 9.10 | 8.72 | 8.74 | 414746 |
2008-11-13 | 8.96 | 9.34 | 8.57 | 9.34 | 751970 |
2008-11-14 | 9.02 | 9.08 | 8.67 | 8.71 | 349998 |
2008-11-17 | 8.45 | 8.63 | 8.34 | 8.37 | 312440 |
2008-11-18 | 8.14 | 8.22 | 7.84 | 8.17 | 575860 |
2008-11-19 | 7.84 | 7.84 | 7.19 | 7.19 | 763565 |
2008-11-20 | 6.84 | 7.05 | 6.43 | 6.63 | 746116 |
2008-11-21 | 6.76 | 6.76 | 6.21 | 6.64 | 1041089 |
2008-11-24 | 6.99 | 7.39 | 6.67 | 7.14 | 1027364 |
2008-11-25 | 7.25 | 7.44 | 7.09 | 7.29 | 911680 |
2008-11-26 | 6.63 | 7.00 | 6.63 | 6.98 | 1218553 |
2008-11-28 | 6.97 | 7.33 | 6.97 | 7.28 | 265886 |
2008-12-01 | 7.14 | 7.14 | 6.56 | 6.62 | 919375 |
2008-12-02 | 6.60 | 6.78 | 6.55 | 6.75 | 508422 |
2008-12-03 | 6.56 | 6.85 | 6.48 | 6.85 | 506899 |
2008-12-04 | 6.42 | 6.52 | 6.18 | 6.28 | 609272 |
2008-12-05 | 6.45 | 6.86 | 6.37 | 6.84 | 602522 |
2008-12-08 | 6.90 | 7.11 | 6.77 | 7.03 | 849702 |
2008-12-09 | 7.59 | 7.80 | 7.55 | 7.64 | 718933 |
2008-12-10 | 7.62 | 7.70 | 7.42 | 7.57 | 661392 |
2008-12-11 | 7.72 | 7.87 | 7.47 | 7.50 | 618566 |
2008-12-12 | 7.35 | 7.53 | 7.17 | 7.50 | 1388323 |
2008-12-15 | 6.92 | 7.44 | 6.92 | 7.24 | 597565 |
2008-12-16 | 7.13 | 7.58 | 7.10 | 7.58 | 604159 |
2008-12-17 | 7.38 | 7.39 | 7.22 | 7.30 | 345440 |
2008-12-18 | 7.46 | 7.60 | 7.25 | 7.41 | 563258 |
2008-12-19 | 7.72 | 7.92 | 7.66 | 7.79 | 723660 |
2008-12-22 | 8.20 | 8.33 | 8.00 | 8.01 | 633756 |
2008-12-23 | 8.13 | 8.19 | 7.92 | 8.03 | 460157 |
2008-12-24 | 7.88 | 7.89 | 7.80 | 7.85 | 159243 |
2008-12-26 | 7.94 | 8.25 | 7.94 | 8.25 | 278646 |
2008-12-29 | 8.07 | 8.10 | 7.95 | 8.06 | 276614 |
2008-12-30 | 7.69 | 8.28 | 7.69 | 8.27 | 436466 |
2008-12-31 | 8.33 | 8.37 | 8.22 | 8.35 | 218860 |
2009-01-02 | 8.30 | 8.50 | 8.23 | 8.39 | 265083 |
2009-01-05 | 8.39 | 8.47 | 8.27 | 8.30 | 588466 |
2009-01-06 | 8.05 | 8.15 | 7.97 | 8.11 | 467544 |
2009-01-07 | 7.99 | 8.10 | 7.91 | 7.97 | 382176 |
2009-01-08 | 7.80 | 7.88 | 7.73 | 7.88 | 309840 |
2009-01-09 | 8.22 | 8.29 | 7.99 | 8.05 | 759528 |
2009-01-12 | 7.95 | 7.99 | 7.80 | 7.87 | 802071 |
2009-01-13 | 7.43 | 7.49 | 7.31 | 7.40 | 601394 |
2009-01-14 | 7.28 | 7.38 | 7.10 | 7.24 | 389429 |
2009-01-15 | 7.26 | 7.39 | 7.09 | 7.31 | 504841 |
2009-01-16 | 7.23 | 7.33 | 7.00 | 7.07 | 1379629 |
2009-01-20 | 7.00 | 7.00 | 6.56 | 6.57 | 625512 |
2009-01-21 | 6.79 | 7.28 | 6.75 | 7.28 | 1599205 |
2009-01-22 | 7.02 | 7.22 | 6.88 | 7.06 | 466115 |
2009-01-23 | 6.78 | 7.00 | 6.61 | 6.91 | 479344 |
2009-01-26 | 6.87 | 7.12 | 6.86 | 6.96 | 379434 |
2009-01-27 | 6.42 | 7.09 | 6.42 | 7.01 | 398428 |
2009-01-28 | 7.05 | 7.50 | 7.05 | 7.41 | 1511571 |
2009-01-29 | 6.85 | 6.89 | 6.56 | 6.57 | 912104 |
2009-01-30 | 6.57 | 6.61 | 6.35 | 6.43 | 577192 |
2009-02-02 | 6.32 | 6.36 | 6.06 | 6.35 | 415512 |
2009-02-03 | 6.44 | 6.44 | 6.21 | 6.37 | 458097 |
2009-02-04 | 6.31 | 6.46 | 6.17 | 6.22 | 1062644 |
2009-02-05 | 6.27 | 6.54 | 6.20 | 6.47 | 1392369 |
2009-02-06 | 6.04 | 6.15 | 5.76 | 5.82 | 2230413 |
2009-02-09 | 5.59 | 5.62 | 5.48 | 5.56 | 815828 |
2009-02-10 | 5.62 | 5.78 | 5.41 | 5.48 | 611219 |
2009-02-11 | 5.59 | 5.59 | 5.40 | 5.54 | 486571 |
2009-02-12 | 5.34 | 5.34 | 4.97 | 5.14 | 1900295 |
2009-02-13 | 5.17 | 5.20 | 5.06 | 5.10 | 758954 |
2009-02-17 | 4.73 | 4.79 | 4.59 | 4.69 | 637441 |
2009-02-18 | 4.89 | 4.89 | 4.51 | 4.55 | 1276200 |
2009-02-19 | 4.62 | 4.80 | 4.60 | 4.60 | 1511380 |
2009-02-20 | 4.65 | 4.86 | 4.61 | 4.80 | 1383114 |
2009-02-23 | 4.59 | 4.68 | 4.40 | 4.43 | 1425090 |
2009-02-24 | 4.28 | 4.53 | 4.24 | 4.49 | 2366788 |
2009-02-25 | 4.31 | 4.38 | 4.16 | 4.25 | 1402666 |
2009-02-26 | 4.25 | 4.31 | 4.12 | 4.15 | 879728 |
2009-02-27 | 3.96 | 4.18 | 3.96 | 4.09 | 943194 |
2009-03-02 | 4.35 | 4.42 | 4.25 | 4.35 | 2544206 |
2009-03-03 | 4.48 | 4.54 | 4.38 | 4.50 | 1455404 |
2009-03-04 | 4.33 | 4.44 | 4.28 | 4.37 | 2832472 |
2009-03-05 | 4.31 | 4.31 | 4.01 | 4.14 | 1220021 |
2009-03-06 | 4.17 | 4.26 | 4.08 | 4.21 | 887492 |
2009-03-09 | 4.12 | 4.17 | 4.00 | 4.10 | 560423 |
2009-03-10 | 4.18 | 4.48 | 4.18 | 4.46 | 701513 |
2009-03-11 | 4.54 | 4.75 | 4.54 | 4.70 | 1728019 |
2009-03-12 | 4.62 | 4.83 | 4.53 | 4.76 | 1745920 |
2009-03-13 | 4.81 | 4.86 | 4.70 | 4.77 | 666554 |
2009-03-16 | 4.83 | 5.11 | 4.83 | 4.89 | 1556844 |
2009-03-17 | 5.03 | 5.29 | 4.99 | 5.29 | 493708 |
2009-03-18 | 5.31 | 5.51 | 5.14 | 5.50 | 1003254 |
2009-03-19 | 5.35 | 5.47 | 5.16 | 5.17 | 936944 |
2009-03-20 | 5.16 | 5.19 | 5.06 | 5.14 | 655843 |
2009-03-23 | 5.51 | 5.90 | 5.44 | 5.83 | 956101 |
2009-03-24 | 5.67 | 5.70 | 5.42 | 5.45 | 1628796 |
2009-03-25 | 5.50 | 5.67 | 5.48 | 5.60 | 1494141 |
2009-03-26 | 5.67 | 5.77 | 5.63 | 5.71 | 543175 |
2009-03-27 | 5.64 | 5.64 | 5.51 | 5.51 | 233953 |
2009-03-30 | 5.27 | 5.37 | 5.14 | 5.25 | 746400 |
2009-03-31 | 5.03 | 5.15 | 5.01 | 5.03 | 1747879 |
2009-04-01 | 5.03 | 5.35 | 5.03 | 5.33 | 847734 |
2009-04-02 | 5.77 | 5.96 | 5.60 | 5.81 | 991083 |
2009-04-03 | 5.88 | 5.99 | 5.81 | 5.99 | 583300 |
2009-04-06 | 5.67 | 5.96 | 5.67 | 5.76 | 1532558 |
2009-04-07 | 5.65 | 5.79 | 5.62 | 5.68 | 439439 |
2009-04-08 | 5.75 | 5.84 | 5.70 | 5.80 | 316768 |
2009-04-09 | 6.20 | 6.31 | 6.07 | 6.31 | 492145 |
2009-04-13 | 6.20 | 6.45 | 6.10 | 6.45 | 308448 |
2009-04-14 | 6.39 | 6.52 | 6.37 | 6.43 | 423455 |
2009-04-15 | 6.05 | 6.15 | 5.98 | 6.15 | 494950 |
2009-04-16 | 6.00 | 6.10 | 5.88 | 6.06 | 534675 |
2009-04-17 | 6.12 | 6.27 | 6.10 | 6.23 | 544143 |
2009-04-20 | 6.01 | 6.06 | 5.79 | 5.84 | 737172 |
2009-04-21 | 5.78 | 6.00 | 5.77 | 5.99 | 488490 |
2009-04-22 | 5.95 | 6.21 | 5.95 | 6.01 | 1348034 |
2009-04-23 | 5.97 | 6.16 | 5.97 | 6.14 | 584422 |
2009-04-24 | 6.12 | 6.48 | 6.12 | 6.41 | 556199 |
2009-04-27 | 6.26 | 6.38 | 6.26 | 6.33 | 338384 |
2009-04-28 | 6.09 | 6.18 | 6.03 | 6.07 | 388479 |
2009-04-29 | 6.25 | 6.25 | 6.02 | 6.13 | 1433165 |
2009-04-30 | 6.02 | 6.21 | 5.91 | 6.01 | 921725 |
2009-05-01 | 6.12 | 6.33 | 6.08 | 6.31 | 538580 |
2009-05-04 | 6.21 | 6.59 | 6.21 | 6.59 | 267343 |
2009-05-05 | 6.45 | 6.56 | 6.37 | 6.44 | 361536 |
2009-05-06 | 6.55 | 6.69 | 6.10 | 6.61 | 1082340 |
2009-05-07 | 6.61 | 6.73 | 6.43 | 6.50 | 399118 |
2009-05-08 | 6.81 | 7.22 | 6.81 | 7.21 | 543253 |
2009-05-11 | 7.37 | 7.37 | 7.08 | 7.10 | 366900 |
2009-05-12 | 7.04 | 7.08 | 6.80 | 6.96 | 556291 |
2009-05-13 | 6.80 | 6.92 | 6.69 | 6.74 | 520842 |
2009-05-14 | 6.72 | 6.88 | 6.66 | 6.86 | 291876 |
2009-05-15 | 7.02 | 7.07 | 6.90 | 6.96 | 224297 |
2009-05-18 | 6.92 | 7.08 | 6.84 | 7.08 | 256814 |
2009-05-19 | 6.95 | 7.09 | 6.88 | 6.89 | 392266 |
2009-05-20 | 7.05 | 7.24 | 7.05 | 7.10 | 434813 |
2009-05-21 | 6.90 | 7.05 | 6.89 | 6.97 | 322853 |
2009-05-22 | 7.20 | 7.31 | 7.12 | 7.13 | 218690 |
2009-05-26 | 7.23 | 7.55 | 7.15 | 7.52 | 438016 |
2009-05-27 | 7.53 | 7.62 | 7.36 | 7.41 | 434646 |
2009-05-28 | 7.34 | 7.46 | 7.24 | 7.41 | 281244 |
2009-05-29 | 7.41 | 7.60 | 7.38 | 7.58 | 404855 |
2009-06-01 | 7.62 | 7.92 | 7.62 | 7.85 | 284525 |
2009-06-02 | 7.63 | 7.78 | 7.63 | 7.74 | 215161 |
2009-06-03 | 7.59 | 7.68 | 7.55 | 7.65 | 256971 |
2009-06-04 | 7.92 | 8.14 | 7.90 | 8.12 | 625152 |
2009-06-05 | 8.11 | 8.16 | 7.83 | 7.98 | 1573823 |
2009-06-08 | 8.03 | 8.19 | 8.00 | 8.15 | 426065 |
2009-06-09 | 8.13 | 8.35 | 8.13 | 8.25 | 586924 |
2009-06-10 | 8.52 | 8.78 | 8.52 | 8.70 | 1103732 |
2009-06-11 | 8.86 | 9.20 | 8.86 | 9.08 | 1009824 |
2009-06-12 | 9.40 | 9.50 | 9.18 | 9.39 | 1801948 |
2009-06-15 | 9.29 | 9.29 | 8.91 | 8.95 | 591318 |
2009-06-16 | 8.28 | 8.57 | 8.26 | 8.32 | 526196 |
2009-06-17 | 8.45 | 8.55 | 8.28 | 8.43 | 454379 |
2009-06-18 | 8.26 | 8.46 | 8.25 | 8.40 | 333565 |
2009-06-19 | 8.48 | 8.58 | 8.41 | 8.55 | 454333 |
2009-06-22 | 8.40 | 8.49 | 8.17 | 8.25 | 633503 |
2009-06-23 | 8.19 | 8.24 | 8.09 | 8.20 | 313770 |
2009-06-24 | 8.18 | 8.31 | 8.14 | 8.19 | 280544 |
2009-06-25 | 8.26 | 8.66 | 8.26 | 8.63 | 421123 |
2009-06-26 | 8.66 | 8.75 | 8.62 | 8.67 | 443455 |
2009-06-29 | 8.55 | 8.55 | 8.36 | 8.42 | 262435 |
2009-06-30 | 8.42 | 8.50 | 8.33 | 8.43 | 183503 |
2009-07-01 | 8.49 | 8.52 | 8.39 | 8.45 | 106024 |
2009-07-02 | 8.45 | 8.49 | 8.27 | 8.45 | 761326 |
2009-07-06 | 8.51 | 8.72 | 8.50 | 8.71 | 681697 |
2009-07-07 | 8.33 | 8.41 | 8.17 | 8.17 | 297289 |
2009-07-08 | 8.04 | 8.04 | 7.83 | 7.95 | 1256630 |
2009-07-09 | 7.79 | 7.88 | 7.74 | 7.85 | 296890 |
2009-07-10 | 7.69 | 7.73 | 7.59 | 7.67 | 388700 |
2009-07-13 | 7.37 | 7.53 | 7.32 | 7.50 | 717995 |
2009-07-14 | 7.57 | 7.83 | 7.57 | 7.80 | 685471 |
2009-07-15 | 7.70 | 7.90 | 7.67 | 7.88 | 1130787 |
2009-07-16 | 7.71 | 7.82 | 7.66 | 7.77 | 533736 |
2009-07-17 | 8.02 | 8.02 | 7.82 | 7.92 | 620180 |
2009-07-20 | 7.92 | 8.09 | 7.92 | 8.08 | 514944 |
2009-07-21 | 8.21 | 8.35 | 8.16 | 8.30 | 695656 |
2009-07-22 | 8.24 | 8.42 | 8.24 | 8.37 | 362476 |
2009-07-23 | 8.27 | 8.51 | 8.27 | 8.45 | 498077 |
2009-07-24 | 8.45 | 8.46 | 8.36 | 8.40 | 310989 |
2009-07-27 | 8.49 | 8.71 | 8.49 | 8.67 | 448165 |
2009-07-28 | 8.58 | 8.65 | 8.50 | 8.60 | 332654 |
2009-07-29 | 8.78 | 8.91 | 8.59 | 8.85 | 788931 |
2009-07-30 | 8.66 | 8.86 | 8.57 | 8.81 | 860793 |
2009-07-31 | 8.72 | 8.81 | 8.64 | 8.81 | 480192 |
2009-08-03 | 8.90 | 8.91 | 8.77 | 8.89 | 369461 |
2009-08-04 | 8.46 | 8.63 | 8.46 | 8.55 | 407709 |
2009-08-05 | 8.30 | 8.38 | 8.18 | 8.36 | 568463 |
2009-08-06 | 8.26 | 8.28 | 8.06 | 8.16 | 519685 |
2009-08-07 | 8.21 | 8.40 | 8.19 | 8.33 | 484114 |
2009-08-10 | 8.62 | 8.64 | 8.26 | 8.33 | 293945 |
2009-08-11 | 8.53 | 8.57 | 8.49 | 8.54 | 301497 |
2009-08-12 | 8.55 | 8.73 | 8.46 | 8.67 | 236621 |
2009-08-13 | 8.73 | 8.81 | 8.57 | 8.70 | 645727 |
2009-08-14 | 8.74 | 8.77 | 8.61 | 8.72 | 326093 |
2009-08-17 | 8.40 | 8.49 | 8.34 | 8.36 | 713546 |
2009-08-18 | 8.55 | 8.66 | 8.49 | 8.64 | 467605 |
2009-08-19 | 8.52 | 8.61 | 8.45 | 8.51 | 389993 |
2009-08-20 | 8.65 | 8.72 | 8.58 | 8.69 | 422823 |
2009-08-21 | 8.66 | 8.85 | 8.66 | 8.80 | 474227 |
2009-08-24 | 8.69 | 8.75 | 8.50 | 8.54 | 454719 |
2009-08-25 | 8.68 | 8.93 | 8.68 | 8.79 | 525010 |
2009-08-26 | 8.71 | 8.79 | 8.64 | 8.72 | 289117 |
2009-08-27 | 8.73 | 8.85 | 8.61 | 8.81 | 383587 |
2009-08-28 | 8.98 | 9.01 | 8.90 | 8.95 | 385315 |
2009-08-31 | 8.87 | 8.91 | 8.74 | 8.87 | 352914 |
2009-09-01 | 8.77 | 8.84 | 8.49 | 8.53 | 453414 |
2009-09-02 | 8.69 | 8.75 | 8.57 | 8.66 | 358823 |
2009-09-03 | 8.55 | 8.55 | 8.40 | 8.51 | 365166 |
2009-09-04 | 8.31 | 8.31 | 8.09 | 8.22 | 364745 |
2009-09-08 | 8.29 | 8.42 | 8.27 | 8.33 | 264368 |
2009-09-09 | 8.18 | 8.28 | 8.09 | 8.22 | 450741 |
2009-09-10 | 8.34 | 8.41 | 8.19 | 8.37 | 481427 |
2009-09-11 | 8.33 | 8.33 | 8.19 | 8.26 | 263557 |
2009-09-14 | 8.04 | 8.12 | 7.95 | 8.10 | 550441 |
2009-09-15 | 8.00 | 8.07 | 7.86 | 7.94 | 433291 |
2009-09-16 | 7.94 | 8.01 | 7.88 | 8.00 | 263571 |
2009-09-17 | 7.74 | 7.76 | 7.57 | 7.60 | 527915 |
2009-09-18 | 7.60 | 7.71 | 7.50 | 7.70 | 463896 |
2009-09-21 | 7.61 | 7.65 | 7.50 | 7.59 | 268644 |
2009-09-22 | 7.64 | 7.80 | 7.63 | 7.73 | 542486 |
2009-09-23 | 7.77 | 7.82 | 7.66 | 7.66 | 1095335 |
2009-09-24 | 6.93 | 6.93 | 6.43 | 6.49 | 3295676 |
2009-09-25 | 6.24 | 6.24 | 5.79 | 5.90 | 9649109 |
2009-09-28 | 6.11 | 6.20 | 5.99 | 6.14 | 5247461 |
2009-09-29 | 6.28 | 6.34 | 6.18 | 6.32 | 2587669 |
2009-09-30 | 6.28 | 6.28 | 6.11 | 6.12 | 1613353 |
2009-10-01 | 6.00 | 6.03 | 5.80 | 5.80 | 2216775 |
2009-10-02 | 5.91 | 6.46 | 5.91 | 6.15 | 5990541 |
2009-10-05 | 6.50 | 6.84 | 6.50 | 6.69 | 15309638 |
2009-10-06 | 6.87 | 7.14 | 6.87 | 7.07 | 5335450 |
2009-10-07 | 7.10 | 7.12 | 6.97 | 7.03 | 1717998 |
2009-10-08 | 7.12 | 7.16 | 7.05 | 7.13 | 1429641 |
2009-10-09 | 7.40 | 7.47 | 7.35 | 7.41 | 1022390 |
2009-10-12 | 7.51 | 7.54 | 7.34 | 7.38 | 1587255 |
2009-10-13 | 7.49 | 7.49 | 7.21 | 7.23 | 1398161 |
2009-10-14 | 7.35 | 7.54 | 7.28 | 7.40 | 2179548 |
2009-10-15 | 7.27 | 7.27 | 7.02 | 7.13 | 1423751 |
2009-10-16 | 7.01 | 7.01 | 6.75 | 6.82 | 2677164 |
2009-10-19 | 7.25 | 7.32 | 7.12 | 7.25 | 1989310 |
2009-10-20 | 7.50 | 7.50 | 7.36 | 7.43 | 1601840 |
2009-10-21 | 7.58 | 7.58 | 7.36 | 7.37 | 964384 |
2009-10-22 | 7.36 | 7.36 | 7.14 | 7.31 | 2247073 |
2009-10-23 | 7.19 | 7.19 | 6.90 | 6.98 | 814154 |
2009-10-26 | 7.17 | 7.34 | 6.98 | 7.00 | 2053220 |
2009-10-27 | 7.04 | 7.04 | 6.90 | 6.93 | 684359 |
2009-10-28 | 7.14 | 7.18 | 6.99 | 7.07 | 2861080 |
2009-10-29 | 7.19 | 7.25 | 7.13 | 7.24 | 1300557 |
2009-10-30 | 7.22 | 7.22 | 6.97 | 7.02 | 1076343 |
2009-11-02 | 7.01 | 7.20 | 6.97 | 7.09 | 1221223 |
2009-11-03 | 7.03 | 7.13 | 6.76 | 7.13 | 523571 |
2009-11-04 | 7.14 | 7.17 | 7.02 | 7.07 | 545435 |
2009-11-05 | 6.97 | 7.12 | 6.97 | 7.11 | 502415 |
2009-11-06 | 6.78 | 7.06 | 6.78 | 7.04 | 339717 |
2009-11-09 | 7.06 | 7.07 | 6.96 | 7.05 | 589670 |
2009-11-10 | 7.06 | 7.15 | 7.04 | 7.15 | 242413 |
2009-11-11 | 7.12 | 7.21 | 7.08 | 7.19 | 500935 |
2009-11-12 | 6.81 | 7.09 | 6.80 | 6.99 | 355533 |
2009-11-13 | 6.95 | 7.11 | 6.95 | 7.02 | 1365173 |
2009-11-16 | 6.89 | 7.08 | 6.89 | 7.02 | 1453118 |
2009-11-17 | 6.84 | 6.95 | 6.84 | 6.89 | 894765 |
2009-11-18 | 6.97 | 6.97 | 6.75 | 6.79 | 982752 |
2009-11-19 | 6.67 | 6.67 | 6.35 | 6.44 | 1538675 |
2009-11-20 | 6.65 | 6.84 | 6.64 | 6.84 | 948399 |
2009-11-23 | 6.84 | 6.93 | 6.82 | 6.86 | 441299 |
2009-11-24 | 6.72 | 7.10 | 6.54 | 6.65 | 1180096 |
2009-11-25 | 6.69 | 6.92 | 6.65 | 6.72 | 1391369 |
2009-11-27 | 6.97 | 7.00 | 6.80 | 6.92 | 797596 |
2009-11-30 | 7.09 | 7.19 | 7.08 | 7.18 | 742758 |
2009-12-01 | 7.38 | 7.49 | 7.33 | 7.47 | 1340696 |
2009-12-02 | 7.51 | 7.52 | 7.42 | 7.46 | 1052300 |
2009-12-03 | 7.59 | 7.64 | 7.53 | 7.58 | 1249081 |
2009-12-04 | 7.90 | 8.02 | 7.82 | 7.95 | 10652426 |
2009-12-07 | 7.88 | 7.89 | 7.75 | 7.82 | 3172154 |
2009-12-08 | 7.78 | 7.78 | 7.64 | 7.67 | 880333 |
2009-12-09 | 7.55 | 7.65 | 7.40 | 7.64 | 2122696 |
2009-12-10 | 7.52 | 7.58 | 7.47 | 7.54 | 1535586 |
2009-12-11 | 7.57 | 7.64 | 7.52 | 7.61 | 374287 |
2009-12-14 | 7.64 | 7.70 | 7.52 | 7.54 | 643129 |
2009-12-15 | 7.44 | 7.48 | 7.41 | 7.43 | 297535 |
2009-12-16 | 7.75 | 7.80 | 7.66 | 7.77 | 773413 |
2009-12-17 | 7.58 | 7.58 | 7.46 | 7.50 | 388727 |
2009-12-18 | 7.55 | 7.55 | 7.37 | 7.46 | 448138 |
2009-12-21 | 7.46 | 7.51 | 7.45 | 7.45 | 466120 |
2009-12-22 | 7.42 | 7.54 | 7.42 | 7.52 | 292609 |
2009-12-23 | 7.58 | 7.58 | 7.50 | 7.51 | 218998 |
2009-12-24 | 7.56 | 7.64 | 7.56 | 7.58 | 136362 |
2009-12-28 | 7.54 | 7.57 | 7.43 | 7.46 | 200261 |
2009-12-29 | 7.50 | 7.53 | 7.47 | 7.47 | 272826 |
2009-12-30 | 7.39 | 7.46 | 7.34 | 7.46 | 362811 |
2009-12-31 | 7.41 | 7.46 | 7.37 | 7.40 | 358409 |
2010-01-04 | 7.35 | 7.56 | 7.35 | 7.56 | 795395 |
2010-01-05 | 7.50 | 7.67 | 7.50 | 7.66 | 877029 |
2010-01-06 | 7.79 | 7.79 | 7.71 | 7.75 | 825603 |
2010-01-07 | 7.90 | 7.99 | 7.84 | 7.98 | 837447 |
2010-01-08 | 8.03 | 8.20 | 7.96 | 8.18 | 734435 |
2010-01-11 | 8.21 | 8.25 | 8.18 | 8.19 | 462171 |
2010-01-12 | 8.39 | 8.52 | 8.37 | 8.38 | 858493 |
2010-01-13 | 8.24 | 8.35 | 8.21 | 8.35 | 371238 |
2010-01-14 | 8.41 | 8.58 | 8.36 | 8.54 | 1045516 |
2010-01-15 | 8.57 | 8.57 | 8.32 | 8.43 | 1029044 |
2010-01-19 | 8.06 | 8.23 | 8.01 | 8.07 | 1862482 |
2010-01-20 | 7.81 | 7.81 | 7.63 | 7.72 | 1773471 |
2010-01-21 | 7.79 | 7.88 | 7.73 | 7.77 | 791424 |
2010-01-22 | 7.77 | 7.96 | 7.59 | 7.63 | 1199700 |
2010-01-25 | 7.68 | 7.83 | 7.68 | 7.77 | 1868233 |
2010-01-26 | 7.68 | 7.75 | 7.64 | 7.65 | 617467 |
2010-01-27 | 7.67 | 7.75 | 7.57 | 7.75 | 687905 |
2010-01-28 | 7.74 | 7.74 | 7.52 | 7.57 | 987809 |
2010-01-29 | 7.66 | 7.69 | 7.45 | 7.48 | 791298 |
2010-02-01 | 7.49 | 7.63 | 7.48 | 7.60 | 540774 |
2010-02-02 | 7.66 | 7.90 | 7.58 | 7.85 | 4764501 |
2010-02-03 | 7.70 | 7.70 | 7.48 | 7.55 | 1176338 |
2010-02-04 | 7.52 | 7.52 | 7.15 | 7.18 | 1458606 |
2010-02-05 | 7.11 | 7.16 | 7.00 | 7.14 | 1471096 |
2010-02-08 | 7.52 | 7.52 | 7.14 | 7.15 | 409555 |
2010-02-09 | 7.25 | 7.26 | 7.13 | 7.20 | 1279990 |
2010-02-10 | 7.14 | 7.16 | 7.01 | 7.02 | 1261321 |
2010-02-11 | 7.02 | 7.12 | 7.01 | 7.09 | 1141760 |
2010-02-12 | 7.05 | 7.05 | 6.97 | 7.03 | 2863493 |
2010-02-16 | 7.08 | 7.22 | 7.05 | 7.20 | 822245 |
2010-02-17 | 7.24 | 7.33 | 7.18 | 7.29 | 769240 |
2010-02-18 | 7.22 | 7.30 | 7.19 | 7.27 | 586040 |
2010-02-19 | 7.15 | 7.17 | 7.06 | 7.10 | 800411 |
2010-02-22 | 7.13 | 7.18 | 7.13 | 7.17 | 643278 |
2010-02-23 | 7.17 | 7.34 | 7.15 | 7.28 | 782490 |
2010-02-24 | 7.25 | 7.33 | 7.25 | 7.29 | 731580 |
2010-02-25 | 7.20 | 7.21 | 7.11 | 7.21 | 394696 |
2010-02-26 | 7.27 | 7.41 | 7.27 | 7.38 | 585212 |
2010-03-01 | 7.36 | 7.44 | 7.35 | 7.39 | 399686 |
2010-03-02 | 7.39 | 7.44 | 7.31 | 7.39 | 480717 |
2010-03-03 | 7.26 | 7.33 | 7.21 | 7.28 | 626552 |
2010-03-04 | 7.13 | 7.22 | 7.13 | 7.15 | 522345 |
2010-03-05 | 7.22 | 7.27 | 7.16 | 7.25 | 1466929 |
2010-03-08 | 7.32 | 7.42 | 7.29 | 7.39 | 542946 |
2010-03-09 | 7.35 | 7.43 | 7.32 | 7.33 | 533560 |
2010-03-10 | 7.22 | 7.30 | 7.21 | 7.21 | 738755 |
2010-03-11 | 7.29 | 7.29 | 7.19 | 7.24 | 718443 |
2010-03-12 | 7.34 | 7.45 | 7.33 | 7.45 | 462395 |
2010-03-15 | 7.43 | 7.63 | 7.43 | 7.59 | 464428 |
2010-03-16 | 7.64 | 7.69 | 7.57 | 7.66 | 396811 |
2010-03-17 | 7.60 | 7.63 | 7.56 | 7.60 | 816489 |
2010-03-18 | 7.51 | 7.51 | 7.37 | 7.41 | 655417 |
2010-03-19 | 7.37 | 7.40 | 7.32 | 7.33 | 362329 |
2010-03-22 | 7.30 | 7.41 | 7.30 | 7.40 | 510172 |
2010-03-23 | 7.31 | 7.39 | 7.30 | 7.39 | 420906 |
2010-03-24 | 7.29 | 7.32 | 7.26 | 7.28 | 409726 |
2010-03-25 | 7.28 | 7.38 | 7.20 | 7.20 | 544141 |
2010-03-26 | 7.29 | 7.39 | 7.27 | 7.34 | 495913 |
2010-03-29 | 7.50 | 7.62 | 7.48 | 7.61 | 920156 |
2010-03-30 | 7.63 | 7.63 | 7.54 | 7.55 | 427559 |
2010-03-31 | 7.41 | 7.43 | 7.32 | 7.33 | 521698 |
2010-04-01 | 7.40 | 7.42 | 7.34 | 7.36 | 544598 |
2010-04-05 | 7.39 | 7.39 | 7.31 | 7.35 | 255492 |
2010-04-06 | 7.37 | 7.41 | 7.30 | 7.37 | 675584 |
2010-04-07 | 7.50 | 7.60 | 7.49 | 7.56 | 470005 |
2010-04-08 | 7.54 | 7.61 | 7.45 | 7.60 | 921460 |
2010-04-09 | 7.60 | 7.64 | 7.49 | 7.62 | 431156 |
2010-04-12 | 7.60 | 7.65 | 7.58 | 7.65 | 521681 |
2010-04-13 | 7.66 | 7.67 | 7.52 | 7.55 | 308836 |
2010-04-14 | 7.51 | 7.53 | 7.41 | 7.49 | 943458 |
2010-04-15 | 7.44 | 7.54 | 7.42 | 7.47 | 2001526 |
2010-04-16 | 7.39 | 7.46 | 7.22 | 7.27 | 843773 |
2010-04-19 | 7.20 | 7.30 | 7.18 | 7.28 | 3484383 |
2010-04-20 | 7.24 | 7.27 | 7.19 | 7.22 | 1175443 |
2010-04-21 | 7.22 | 7.22 | 7.09 | 7.11 | 1359260 |
2010-04-22 | 7.03 | 7.09 | 7.01 | 7.07 | 359938 |
2010-04-23 | 7.06 | 7.13 | 7.00 | 7.13 | 578340 |
2010-04-26 | 7.17 | 7.27 | 7.15 | 7.18 | 975674 |
2010-04-27 | 7.09 | 7.12 | 6.85 | 6.94 | 1457047 |
2010-04-28 | 7.02 | 7.02 | 6.77 | 6.91 | 1384213 |
2010-04-29 | 6.94 | 7.06 | 6.88 | 7.02 | 2070780 |
2010-04-30 | 6.93 | 6.97 | 6.88 | 6.89 | 1170382 |
2010-05-03 | 7.11 | 7.11 | 6.96 | 7.03 | 666589 |
2010-05-04 | 6.99 | 6.99 | 6.67 | 6.67 | 1077284 |
2010-05-05 | 6.71 | 6.72 | 6.56 | 6.67 | 1284791 |
2010-05-06 | 6.69 | 6.69 | 6.22 | 6.47 | 3659965 |
2010-05-07 | 6.53 | 6.65 | 6.43 | 6.53 | 1562231 |
2010-05-10 | 6.81 | 6.86 | 6.61 | 6.67 | 1320846 |
2010-05-11 | 6.57 | 6.63 | 6.48 | 6.49 | 2114935 |
2010-05-12 | 6.48 | 6.48 | 6.37 | 6.47 | 1297768 |
2010-05-13 | 6.51 | 6.55 | 6.44 | 6.44 | 1617649 |
2010-05-14 | 6.45 | 6.53 | 6.41 | 6.49 | 582290 |
2010-05-17 | 6.44 | 6.52 | 6.37 | 6.46 | 639987 |
2010-05-18 | 6.41 | 6.41 | 6.18 | 6.19 | 1140652 |
2010-05-19 | 6.24 | 6.31 | 6.11 | 6.24 | 4040881 |
2010-05-20 | 6.14 | 6.23 | 6.10 | 6.11 | 1119895 |
2010-05-21 | 6.11 | 6.39 | 6.11 | 6.31 | 856509 |
2010-05-24 | 6.13 | 6.19 | 6.08 | 6.08 | 572695 |
2010-05-25 | 6.06 | 6.14 | 5.99 | 6.12 | 1026942 |
2010-05-26 | 6.20 | 6.20 | 6.06 | 6.08 | 773380 |
2010-05-27 | 6.32 | 6.37 | 6.26 | 6.37 | 522979 |
2010-05-28 | 6.26 | 6.26 | 6.14 | 6.17 | 722089 |
2010-06-01 | 6.21 | 6.22 | 6.15 | 6.18 | 1255586 |
2010-06-02 | 6.14 | 6.14 | 6.02 | 6.12 | 1160140 |
2010-06-03 | 6.02 | 6.08 | 5.98 | 6.03 | 999196 |
2010-06-04 | 5.98 | 5.99 | 5.89 | 5.92 | 849884 |
2010-06-07 | 5.85 | 5.88 | 5.71 | 5.74 | 667606 |
2010-06-08 | 5.76 | 5.82 | 5.70 | 5.79 | 767365 |
2010-06-09 | 5.76 | 5.78 | 5.67 | 5.69 | 603377 |
2010-06-10 | 5.76 | 6.05 | 5.76 | 5.92 | 1200317 |
2010-06-11 | 5.78 | 5.85 | 5.78 | 5.84 | 557795 |
2010-06-14 | 5.90 | 5.90 | 5.73 | 5.79 | 3630773 |
2010-06-15 | 5.91 | 6.01 | 5.89 | 5.98 | 1391310 |
2010-06-16 | 5.94 | 6.02 | 5.94 | 5.96 | 490633 |
2010-06-17 | 6.00 | 6.00 | 5.91 | 5.93 | 279393 |
2010-06-18 | 5.89 | 5.90 | 5.86 | 5.89 | 221120 |
2010-06-21 | 5.98 | 5.98 | 5.78 | 5.79 | 898615 |
2010-06-22 | 5.85 | 5.93 | 5.80 | 5.80 | 411682 |
2010-06-23 | 5.80 | 5.82 | 5.72 | 5.76 | 1254948 |
2010-06-24 | 5.79 | 5.79 | 5.71 | 5.75 | 433995 |
2010-06-25 | 5.74 | 5.80 | 5.68 | 5.77 | 361267 |
2010-06-28 | 5.72 | 5.72 | 5.59 | 5.62 | 338773 |
2010-06-29 | 5.57 | 5.57 | 5.44 | 5.45 | 393968 |
2010-06-30 | 5.47 | 5.51 | 5.43 | 5.45 | 371213 |
2010-07-01 | 5.45 | 5.49 | 5.40 | 5.46 | 491940 |
2010-07-02 | 5.48 | 5.48 | 5.36 | 5.40 | 448752 |
2010-07-06 | 5.62 | 5.64 | 5.51 | 5.55 | 469006 |
2010-07-07 | 5.44 | 5.49 | 5.43 | 5.47 | 926995 |
2010-07-08 | 5.56 | 5.61 | 5.50 | 5.60 | 872395 |
2010-07-09 | 5.54 | 5.57 | 5.51 | 5.56 | 380017 |
2010-07-12 | 5.59 | 5.64 | 5.57 | 5.58 | 361523 |
2010-07-13 | 5.59 | 5.72 | 5.56 | 5.70 | 1095223 |
2010-07-14 | 5.65 | 5.66 | 5.61 | 5.64 | 304735 |
2010-07-15 | 5.61 | 5.62 | 5.54 | 5.62 | 330548 |
2010-07-16 | 5.56 | 5.56 | 5.39 | 5.39 | 463251 |
2010-07-19 | 5.39 | 5.50 | 5.39 | 5.50 | 633121 |
2010-07-20 | 5.38 | 5.45 | 5.36 | 5.42 | 508696 |
2010-07-21 | 5.26 | 5.26 | 5.18 | 5.19 | 609195 |
2010-07-22 | 5.36 | 5.41 | 5.35 | 5.41 | 400292 |
2010-07-23 | 5.37 | 5.45 | 5.37 | 5.45 | 271451 |
2010-07-26 | 5.38 | 5.42 | 5.34 | 5.42 | 718462 |
2010-07-27 | 5.43 | 5.48 | 5.42 | 5.47 | 408180 |
2010-07-28 | 5.53 | 5.60 | 5.53 | 5.56 | 312726 |
2010-07-29 | 5.60 | 5.65 | 5.56 | 5.62 | 282801 |
2010-07-30 | 5.65 | 5.66 | 5.29 | 5.63 | 380994 |
2010-08-02 | 5.64 | 5.77 | 5.64 | 5.77 | 478855 |
2010-08-03 | 5.85 | 5.89 | 5.82 | 5.82 | 637680 |
2010-08-04 | 5.82 | 5.89 | 5.80 | 5.84 | 338988 |
2010-08-05 | 5.83 | 5.87 | 5.78 | 5.85 | 680240 |
2010-08-06 | 5.88 | 5.96 | 5.88 | 5.92 | 339713 |
2010-08-09 | 5.96 | 5.97 | 5.94 | 5.95 | 177083 |
2010-08-10 | 5.96 | 6.07 | 5.95 | 6.05 | 515975 |
2010-08-11 | 5.93 | 5.93 | 5.82 | 5.83 | 366690 |
2010-08-12 | 5.75 | 5.78 | 5.72 | 5.73 | 318041 |
2010-08-13 | 5.81 | 5.82 | 5.73 | 5.74 | 292358 |
2010-08-16 | 5.79 | 5.83 | 5.74 | 5.78 | 225262 |
2010-08-17 | 5.80 | 5.80 | 5.73 | 5.73 | 326028 |
2010-08-18 | 5.83 | 5.84 | 5.78 | 5.79 | 829170 |
2010-08-19 | 5.88 | 5.93 | 5.72 | 5.83 | 2022146 |
2010-08-20 | 5.79 | 5.82 | 5.75 | 5.82 | 355706 |
2010-08-23 | 5.83 | 5.86 | 5.75 | 5.77 | 617478 |
2010-08-24 | 5.76 | 5.80 | 5.71 | 5.72 | 718347 |
2010-08-25 | 5.69 | 5.69 | 5.60 | 5.64 | 1314932 |
2010-08-26 | 5.50 | 5.58 | 5.47 | 5.49 | 1669335 |
2010-08-27 | 5.62 | 5.69 | 5.60 | 5.69 | 1350448 |
2010-08-30 | 5.65 | 5.70 | 5.65 | 5.68 | 270547 |
2010-08-31 | 5.57 | 5.62 | 5.53 | 5.60 | 629330 |
2010-09-01 | 5.58 | 5.63 | 5.55 | 5.62 | 477336 |
2010-09-02 | 5.57 | 5.59 | 5.54 | 5.58 | 290181 |
2010-09-03 | 5.54 | 5.65 | 5.54 | 5.63 | 199899 |
2010-09-07 | 5.61 | 5.66 | 5.61 | 5.64 | 279208 |
2010-09-08 | 5.59 | 5.59 | 5.53 | 5.57 | 380836 |
2010-09-09 | 5.59 | 5.61 | 5.40 | 5.43 | 1302003 |
2010-09-10 | 5.41 | 5.51 | 5.41 | 5.50 | 601175 |
2010-09-13 | 5.53 | 5.56 | 5.51 | 5.55 | 338574 |
2010-09-14 | 5.46 | 5.50 | 5.44 | 5.49 | 526246 |
2010-09-15 | 5.37 | 5.41 | 5.34 | 5.40 | 862222 |
2010-09-16 | 5.29 | 5.29 | 5.19 | 5.23 | 424625 |
2010-09-17 | 5.13 | 5.14 | 5.10 | 5.13 | 551041 |
2010-09-20 | 5.13 | 5.16 | 5.12 | 5.16 | 756090 |
2010-09-21 | 5.08 | 5.08 | 4.91 | 4.92 | 4776775 |
2010-09-22 | 5.05 | 5.05 | 4.95 | 5.01 | 2062399 |
2010-09-23 | 4.96 | 5.03 | 4.93 | 4.97 | 369956 |
2010-09-24 | 5.06 | 5.08 | 4.99 | 5.01 | 2042388 |
2010-09-27 | 4.98 | 4.98 | 4.90 | 4.93 | 526114 |
2010-09-28 | 4.83 | 4.87 | 4.78 | 4.86 | 695953 |
2010-09-29 | 4.86 | 4.92 | 4.85 | 4.85 | 302289 |
2010-09-30 | 4.85 | 4.86 | 4.75 | 4.77 | 851220 |
2010-10-01 | 4.89 | 4.97 | 4.87 | 4.94 | 810307 |
2010-10-04 | 4.82 | 4.83 | 4.77 | 4.80 | 1622921 |
2010-10-05 | 4.88 | 4.96 | 4.88 | 4.91 | 769602 |
2010-10-06 | 5.19 | 5.28 | 5.18 | 5.27 | 1526951 |
2010-10-07 | 5.36 | 5.40 | 5.31 | 5.31 | 1719547 |
2010-10-08 | 5.43 | 5.48 | 5.39 | 5.48 | 1880160 |
2010-10-11 | 5.44 | 5.48 | 5.43 | 5.44 | 440858 |
2010-10-12 | 5.33 | 5.35 | 5.28 | 5.32 | 466780 |
2010-10-13 | 5.30 | 5.35 | 5.28 | 5.30 | 353498 |
2010-10-14 | 5.53 | 5.56 | 5.41 | 5.48 | 1333804 |
2010-10-15 | 5.28 | 5.28 | 5.15 | 5.16 | 24161233 |
2010-10-18 | 5.23 | 5.25 | 5.19 | 5.22 | 2268103 |
2010-10-19 | 5.20 | 5.26 | 5.16 | 5.20 | 3765722 |
2010-10-20 | 5.27 | 5.31 | 5.26 | 5.27 | 1042982 |
2010-10-21 | 5.27 | 5.33 | 5.20 | 5.23 | 770069 |
2010-10-22 | 5.35 | 5.38 | 5.33 | 5.36 | 708401 |
2010-10-25 | 5.47 | 5.50 | 5.43 | 5.47 | 982059 |
2010-10-26 | 5.36 | 5.43 | 5.27 | 5.31 | 1088277 |
2010-10-27 | 5.25 | 5.28 | 5.23 | 5.28 | 512069 |
2010-10-28 | 5.32 | 5.32 | 5.26 | 5.26 | 246311 |
2010-10-29 | 5.15 | 5.16 | 4.97 | 5.06 | 977967 |
2010-11-01 | 4.94 | 4.94 | 4.85 | 4.86 | 840319 |
2010-11-02 | 5.10 | 5.12 | 5.03 | 5.06 | 674782 |
2010-11-03 | 5.10 | 5.11 | 5.01 | 5.09 | 653928 |
2010-11-04 | 5.10 | 5.22 | 5.10 | 5.20 | 695305 |
2010-11-05 | 5.29 | 5.36 | 5.29 | 5.30 | 483805 |
2010-11-08 | 5.24 | 5.29 | 5.23 | 5.28 | 386068 |
2010-11-09 | 5.28 | 5.29 | 5.17 | 5.17 | 280726 |
2010-11-10 | 5.40 | 5.47 | 5.37 | 5.47 | 685443 |
2010-11-11 | 5.55 | 5.59 | 5.48 | 5.52 | 619839 |
2010-11-12 | 5.52 | 5.52 | 5.43 | 5.46 | 501153 |
2010-11-15 | 5.50 | 5.57 | 5.48 | 5.50 | 501451 |
2010-11-16 | 5.47 | 5.53 | 5.39 | 5.45 | 465078 |
2010-11-17 | 5.52 | 5.58 | 5.50 | 5.54 | 550429 |
2010-11-18 | 5.84 | 5.86 | 5.79 | 5.81 | 1083818 |
2010-11-19 | 5.86 | 5.93 | 5.83 | 5.92 | 3803709 |
2010-11-22 | 5.89 | 5.96 | 5.85 | 5.95 | 1365055 |
2010-11-23 | 5.81 | 5.88 | 5.76 | 5.80 | 696448 |
2010-11-24 | 5.90 | 5.96 | 5.86 | 5.96 | 565125 |
2010-11-26 | 5.74 | 5.74 | 5.64 | 5.64 | 743439 |
2010-11-29 | 5.72 | 5.79 | 5.68 | 5.79 | 911142 |
2010-11-30 | 5.65 | 5.74 | 5.65 | 5.72 | 255249 |
2010-12-01 | 5.73 | 5.81 | 5.71 | 5.78 | 743413 |
2010-12-02 | 5.83 | 5.95 | 5.83 | 5.95 | 777501 |
2010-12-03 | 5.86 | 5.94 | 5.86 | 5.94 | 346923 |
2010-12-06 | 5.90 | 5.95 | 5.89 | 5.93 | 288484 |
2010-12-07 | 5.98 | 5.98 | 5.88 | 5.88 | 383808 |
2010-12-08 | 5.83 | 5.86 | 5.79 | 5.85 | 662159 |
2010-12-09 | 6.04 | 6.10 | 6.00 | 6.10 | 761560 |
2010-12-10 | 6.03 | 6.04 | 5.99 | 6.04 | 321107 |
2010-12-13 | 6.27 | 6.36 | 6.11 | 6.21 | 619083 |
2010-12-14 | 6.26 | 6.30 | 6.23 | 6.28 | 372403 |
2010-12-15 | 6.26 | 6.27 | 6.16 | 6.17 | 351595 |
2010-12-16 | 6.22 | 6.23 | 6.16 | 6.23 | 231037 |
2010-12-17 | 6.22 | 6.24 | 6.20 | 6.23 | 392220 |
2010-12-20 | 6.20 | 6.22 | 6.16 | 6.19 | 467823 |
2010-12-21 | 6.19 | 6.20 | 6.17 | 6.19 | 205192 |
2010-12-22 | 6.25 | 6.30 | 6.24 | 6.29 | 213764 |
2010-12-23 | 6.29 | 6.32 | 6.27 | 6.31 | 439967 |
2010-12-27 | 6.31 | 6.31 | 6.23 | 6.25 | 257462 |
2010-12-28 | 6.43 | 6.43 | 6.35 | 6.40 | 288996 |
2010-12-29 | 6.37 | 6.43 | 6.35 | 6.40 | 614829 |
2010-12-30 | 6.35 | 6.40 | 6.30 | 6.30 | 274545 |
2010-12-31 | 6.31 | 6.38 | 6.29 | 6.38 | 220883 |
2011-01-03 | 6.39 | 6.46 | 6.36 | 6.45 | 1223409 |
2011-01-04 | 6.42 | 6.43 | 6.36 | 6.39 | 429027 |
2011-01-05 | 6.30 | 6.36 | 6.28 | 6.30 | 560148 |
2011-01-06 | 6.54 | 6.56 | 6.49 | 6.54 | 1549316 |
2011-01-07 | 6.50 | 6.55 | 6.41 | 6.52 | 729471 |
2011-01-10 | 6.53 | 6.55 | 6.45 | 6.54 | 496559 |
2011-01-11 | 6.51 | 6.51 | 6.44 | 6.50 | 608934 |
2011-01-12 | 6.49 | 6.59 | 6.46 | 6.50 | 1618921 |
2011-01-13 | 6.67 | 6.75 | 6.62 | 6.63 | 626799 |
2011-01-14 | 6.57 | 6.57 | 6.50 | 6.55 | 1644744 |
2011-01-18 | 6.50 | 6.52 | 6.46 | 6.50 | 1025863 |
2011-01-19 | 6.53 | 6.53 | 6.39 | 6.41 | 708113 |
2011-01-20 | 6.39 | 6.41 | 6.34 | 6.39 | 492835 |
2011-01-21 | 6.27 | 6.29 | 6.21 | 6.24 | 497062 |
2011-01-24 | 6.20 | 6.26 | 6.18 | 6.23 | 440949 |
2011-01-25 | 6.24 | 6.32 | 6.24 | 6.31 | 264241 |
2011-01-26 | 6.27 | 6.29 | 6.24 | 6.26 | 214261 |
2011-01-27 | 6.22 | 6.26 | 6.22 | 6.24 | 995962 |
2011-01-28 | 6.19 | 6.20 | 6.00 | 6.02 | 896155 |
2011-01-31 | 6.10 | 6.15 | 6.07 | 6.11 | 768383 |
2011-02-01 | 6.17 | 6.18 | 6.11 | 6.17 | 532547 |
2011-02-02 | 6.25 | 6.37 | 6.21 | 6.32 | 823031 |
2011-02-03 | 6.35 | 6.42 | 6.33 | 6.42 | 408245 |
2011-02-04 | 6.42 | 6.43 | 6.35 | 6.36 | 373345 |
2011-02-07 | 6.37 | 6.43 | 6.36 | 6.41 | 380242 |
2011-02-08 | 6.41 | 6.46 | 6.41 | 6.41 | 386603 |
2011-02-09 | 6.30 | 6.32 | 6.26 | 6.30 | 440831 |
2011-02-10 | 6.28 | 6.31 | 6.22 | 6.29 | 133497 |
2011-02-11 | 6.28 | 6.31 | 6.23 | 6.27 | 218428 |
2011-02-14 | 6.33 | 6.43 | 6.33 | 6.43 | 274143 |
2011-02-15 | 6.38 | 6.39 | 6.32 | 6.33 | 991185 |
2011-02-16 | 6.55 | 6.58 | 6.52 | 6.58 | 430381 |
2011-02-17 | 6.57 | 6.68 | 6.57 | 6.67 | 791053 |
2011-02-18 | 6.67 | 6.67 | 6.58 | 6.58 | 484665 |
2011-02-22 | 6.32 | 6.35 | 6.22 | 6.22 | 897279 |
2011-02-23 | 6.18 | 6.18 | 6.08 | 6.14 | 727337 |
2011-02-24 | 6.14 | 6.15 | 6.08 | 6.12 | 440998 |
2011-02-25 | 6.16 | 6.25 | 6.16 | 6.24 | 160568 |
2011-02-28 | 6.33 | 6.35 | 6.30 | 6.31 | 302621 |
2011-03-01 | 6.32 | 6.37 | 6.21 | 6.25 | 1310293 |
2011-03-02 | 6.16 | 6.21 | 6.12 | 6.18 | 833351 |
2011-03-03 | 6.17 | 6.26 | 6.15 | 6.26 | 442192 |
2011-03-04 | 6.16 | 6.19 | 6.09 | 6.11 | 302777 |
2011-03-07 | 6.11 | 6.11 | 5.87 | 5.96 | 1117912 |
2011-03-08 | 5.92 | 6.02 | 5.91 | 6.01 | 464421 |
2011-03-09 | 5.96 | 6.04 | 5.96 | 6.04 | 214901 |
2011-03-10 | 5.94 | 5.94 | 5.84 | 5.88 | 283829 |
2011-03-11 | 5.76 | 5.81 | 5.75 | 5.78 | 501228 |
2011-03-14 | 5.29 | 5.45 | 5.29 | 5.44 | 1841331 |
2011-03-15 | 4.85 | 5.29 | 4.84 | 5.26 | 3535607 |
2011-03-16 | 5.25 | 5.29 | 5.12 | 5.12 | 5223379 |
2011-03-17 | 5.27 | 5.46 | 5.27 | 5.40 | 2204339 |
2011-03-18 | 5.45 | 5.55 | 5.42 | 5.53 | 728258 |
2011-03-21 | 5.62 | 5.73 | 5.60 | 5.66 | 1020169 |
2011-03-22 | 5.75 | 5.75 | 5.64 | 5.72 | 1129662 |
2011-03-23 | 5.59 | 5.69 | 5.55 | 5.62 | 844614 |
2011-03-24 | 5.48 | 5.52 | 5.45 | 5.49 | 1264382 |
2011-03-25 | 5.40 | 5.47 | 5.36 | 5.38 | 2241317 |
2011-03-28 | 5.32 | 5.33 | 5.24 | 5.26 | 610028 |
2011-03-29 | 5.19 | 5.21 | 5.12 | 5.15 | 754060 |
2011-03-30 | 5.22 | 5.29 | 5.21 | 5.28 | 610547 |
2011-03-31 | 5.21 | 5.26 | 5.18 | 5.20 | 364156 |
2011-04-01 | 5.15 | 5.15 | 5.08 | 5.11 | 1465185 |
2011-04-04 | 5.12 | 5.12 | 5.02 | 5.04 | 1394728 |
2011-04-05 | 5.00 | 5.00 | 4.91 | 4.91 | 1545450 |
2011-04-06 | 4.85 | 4.90 | 4.79 | 4.82 | 2096507 |
2011-04-07 | 4.85 | 4.89 | 4.75 | 4.80 | 1216280 |
2011-04-08 | 4.97 | 4.99 | 4.89 | 4.94 | 1130901 |
2011-04-11 | 4.96 | 4.97 | 4.90 | 4.92 | 399886 |
2011-04-12 | 4.90 | 4.98 | 4.90 | 4.94 | 487618 |
2011-04-13 | 5.02 | 5.02 | 4.96 | 5.00 | 1218328 |
2011-04-14 | 4.95 | 4.99 | 4.94 | 4.99 | 525945 |
2011-04-15 | 4.96 | 4.97 | 4.92 | 4.93 | 354641 |
2011-04-18 | 4.81 | 4.89 | 4.81 | 4.89 | 352268 |
2011-04-19 | 4.92 | 4.96 | 4.90 | 4.93 | 325639 |
2011-04-20 | 4.99 | 4.99 | 4.93 | 4.97 | 439267 |
2011-04-21 | 5.00 | 5.07 | 4.97 | 5.04 | 591443 |
2011-04-25 | 5.09 | 5.13 | 5.08 | 5.11 | 488103 |
2011-04-26 | 5.08 | 5.12 | 5.07 | 5.09 | 508717 |
2011-04-27 | 5.04 | 5.04 | 4.95 | 5.00 | 346727 |
2011-04-28 | 5.04 | 5.13 | 4.99 | 5.13 | 578482 |
2011-04-29 | 5.07 | 5.10 | 5.00 | 5.10 | 403034 |
2011-05-02 | 5.12 | 5.13 | 5.08 | 5.13 | 446556 |
2011-05-03 | 5.11 | 5.15 | 5.05 | 5.07 | 235049 |
2011-05-04 | 5.13 | 5.13 | 5.04 | 5.06 | 276391 |
2011-05-05 | 5.05 | 5.07 | 4.99 | 5.04 | 372164 |
2011-05-06 | 5.20 | 5.21 | 5.13 | 5.16 | 480594 |
2011-05-09 | 5.13 | 5.14 | 5.08 | 5.13 | 385202 |
2011-05-10 | 5.13 | 5.13 | 5.08 | 5.08 | 263194 |
2011-05-11 | 5.07 | 5.10 | 5.00 | 5.02 | 217854 |
2011-05-12 | 5.03 | 5.03 | 4.96 | 5.02 | 626958 |
2011-05-13 | 4.99 | 4.99 | 4.86 | 4.90 | 484245 |
2011-05-16 | 4.83 | 4.83 | 4.75 | 4.78 | 522136 |
2011-05-17 | 4.91 | 4.94 | 4.84 | 4.94 | 482399 |
2011-05-18 | 4.96 | 4.96 | 4.91 | 4.91 | 387823 |
2011-05-19 | 4.89 | 4.90 | 4.82 | 4.90 | 765695 |
2011-05-20 | 4.85 | 4.85 | 4.75 | 4.78 | 961994 |
2011-05-23 | 4.74 | 4.76 | 4.64 | 4.64 | 1249282 |
2011-05-24 | 4.66 | 4.73 | 4.65 | 4.66 | 446152 |
2011-05-25 | 4.75 | 4.83 | 4.75 | 4.81 | 440729 |
2011-05-26 | 4.84 | 4.87 | 4.81 | 4.85 | 482668 |
2011-05-27 | 4.90 | 4.93 | 4.88 | 4.93 | 401625 |
2011-05-31 | 5.03 | 5.05 | 4.97 | 4.99 | 342042 |
2011-06-01 | 5.00 | 5.02 | 4.93 | 4.95 | 393097 |
2011-06-02 | 5.00 | 5.02 | 4.96 | 4.98 | 461801 |
2011-06-03 | 4.93 | 4.96 | 4.90 | 4.95 | 149481 |
2011-06-06 | 4.90 | 4.90 | 4.82 | 4.85 | 321119 |
2011-06-07 | 4.93 | 4.97 | 4.92 | 4.97 | 458191 |
2011-06-08 | 4.97 | 4.97 | 4.93 | 4.97 | 691407 |
2011-06-09 | 4.92 | 4.98 | 4.91 | 4.95 | 1280904 |
2011-06-10 | 4.96 | 4.96 | 4.84 | 4.89 | 471958 |
2011-06-13 | 4.87 | 4.89 | 4.86 | 4.89 | 414932 |
2011-06-14 | 4.93 | 4.96 | 4.92 | 4.95 | 472356 |
2011-06-15 | 4.77 | 4.78 | 4.69 | 4.70 | 664433 |
2011-06-16 | 4.68 | 4.69 | 4.62 | 4.68 | 421243 |
2011-06-17 | 4.65 | 4.67 | 4.62 | 4.64 | 376039 |
2011-06-20 | 4.62 | 4.67 | 4.61 | 4.67 | 174263 |
2011-06-21 | 4.66 | 4.69 | 4.65 | 4.65 | 549262 |
2011-06-22 | 4.75 | 4.76 | 4.70 | 4.72 | 197958 |
2011-06-23 | 4.65 | 4.70 | 4.62 | 4.69 | 384877 |
2011-06-24 | 4.79 | 4.80 | 4.74 | 4.74 | 264455 |
2011-06-27 | 4.73 | 4.79 | 4.73 | 4.75 | 360979 |
2011-06-28 | 4.77 | 4.81 | 4.77 | 4.78 | 267043 |
2011-06-29 | 4.91 | 4.94 | 4.88 | 4.94 | 334388 |
2011-06-30 | 4.93 | 4.96 | 4.91 | 4.93 | 186026 |
2011-07-01 | 4.95 | 5.00 | 4.92 | 4.98 | 268867 |
2011-07-05 | 4.95 | 4.98 | 4.93 | 4.95 | 216875 |
2011-07-06 | 4.97 | 4.99 | 4.96 | 4.97 | 193234 |
2011-07-07 | 5.02 | 5.04 | 4.99 | 5.02 | 277240 |
2011-07-08 | 4.97 | 4.97 | 4.91 | 4.94 | 319276 |
2011-07-11 | 4.88 | 4.89 | 4.83 | 4.84 | 140537 |
2011-07-12 | 4.78 | 4.84 | 4.77 | 4.81 | 173230 |
2011-07-13 | 4.88 | 4.96 | 4.88 | 4.90 | 203776 |
2011-07-14 | 4.88 | 4.89 | 4.80 | 4.84 | 177902 |
2011-07-15 | 4.85 | 4.90 | 4.84 | 4.90 | 165725 |
2011-07-18 | 4.85 | 4.86 | 4.78 | 4.79 | 242235 |
2011-07-19 | 4.78 | 4.79 | 4.75 | 4.75 | 210383 |
2011-07-20 | 4.79 | 4.86 | 4.79 | 4.86 | 313594 |
2011-07-21 | 4.88 | 4.94 | 4.86 | 4.94 | 372070 |
2011-07-22 | 4.99 | 5.03 | 4.98 | 5.02 | 356174 |
2011-07-25 | 4.95 | 4.96 | 4.94 | 4.94 | 154665 |
2011-07-26 | 4.92 | 4.99 | 4.92 | 4.98 | 390805 |
2011-07-27 | 4.90 | 4.92 | 4.82 | 4.83 | 459882 |
2011-07-28 | 4.84 | 4.90 | 4.80 | 4.89 | 422552 |
2011-07-29 | 4.71 | 4.86 | 4.68 | 4.85 | 222330 |
2011-08-01 | 4.92 | 4.93 | 4.80 | 4.82 | 410808 |
2011-08-02 | 4.84 | 4.85 | 4.76 | 4.80 | 191350 |
2011-08-03 | 4.77 | 4.80 | 4.71 | 4.79 | 215023 |
2011-08-04 | 4.62 | 4.62 | 4.47 | 4.49 | 393260 |
2011-08-05 | 4.42 | 4.50 | 4.32 | 4.40 | 794482 |
2011-08-08 | 4.34 | 4.36 | 4.12 | 4.12 | 1000403 |
2011-08-09 | 4.20 | 4.36 | 4.13 | 4.35 | 1392711 |
2011-08-10 | 4.16 | 4.16 | 3.98 | 3.98 | 5984093 |
2011-08-11 | 4.05 | 4.20 | 4.02 | 4.16 | 769889 |
2011-08-12 | 4.17 | 4.21 | 4.14 | 4.14 | 325650 |
2011-08-15 | 4.22 | 4.25 | 4.20 | 4.25 | 290939 |
2011-08-16 | 4.16 | 4.18 | 4.12 | 4.15 | 218708 |
2011-08-17 | 4.21 | 4.28 | 4.21 | 4.27 | 270076 |
2011-08-18 | 4.13 | 4.14 | 4.08 | 4.11 | 336847 |
2011-08-19 | 4.06 | 4.10 | 4.00 | 4.00 | 433028 |
2011-08-22 | 4.06 | 4.06 | 3.98 | 4.01 | 282648 |
2011-08-23 | 4.06 | 4.14 | 4.04 | 4.14 | 291848 |
2011-08-24 | 4.03 | 4.09 | 4.00 | 4.04 | 262054 |
2011-08-25 | 4.14 | 4.14 | 4.02 | 4.04 | 276851 |
2011-08-26 | 4.04 | 4.12 | 4.01 | 4.08 | 168780 |
2011-08-29 | 4.11 | 4.15 | 4.09 | 4.14 | 256058 |
2011-08-30 | 4.18 | 4.22 | 4.15 | 4.18 | 275249 |
2011-08-31 | 4.19 | 4.24 | 4.17 | 4.19 | 264009 |
2011-09-01 | 4.22 | 4.26 | 4.19 | 4.20 | 180615 |
2011-09-02 | 4.14 | 4.14 | 4.07 | 4.08 | 174393 |
2011-09-06 | 3.80 | 3.80 | 3.75 | 3.80 | 364967 |
2011-09-07 | 3.93 | 3.97 | 3.88 | 3.96 | 487932 |
2011-09-08 | 3.83 | 3.87 | 3.80 | 3.81 | 269727 |
2011-09-09 | 3.78 | 3.81 | 3.73 | 3.78 | 222577 |
2011-09-12 | 3.68 | 3.71 | 3.63 | 3.71 | 239718 |
2011-09-13 | 3.81 | 3.87 | 3.79 | 3.84 | 418324 |
2011-09-14 | 3.81 | 3.87 | 3.77 | 3.83 | 289241 |
2011-09-15 | 3.82 | 3.86 | 3.80 | 3.86 | 344560 |
2011-09-16 | 3.97 | 4.02 | 3.90 | 3.90 | 840678 |
2011-09-19 | 3.92 | 3.94 | 3.87 | 3.91 | 458505 |
2011-09-20 | 3.87 | 3.91 | 3.85 | 3.87 | 273498 |
2011-09-21 | 3.87 | 3.87 | 3.69 | 3.71 | 1235374 |
2011-09-22 | 3.64 | 3.64 | 3.51 | 3.55 | 1496853 |
2011-09-23 | 3.55 | 3.59 | 3.51 | 3.56 | 373053 |
2011-09-26 | 3.64 | 3.66 | 3.57 | 3.65 | 317183 |
2011-09-27 | 3.69 | 3.69 | 3.60 | 3.61 | 387945 |
2011-09-28 | 3.75 | 3.77 | 3.68 | 3.68 | 243380 |
2011-09-29 | 3.75 | 3.78 | 3.69 | 3.76 | 142666 |
2011-09-30 | 3.68 | 3.68 | 3.56 | 3.56 | 205313 |
2011-10-03 | 3.55 | 3.57 | 3.44 | 3.45 | 288866 |
2011-10-04 | 3.44 | 3.50 | 3.35 | 3.48 | 580902 |
2011-10-05 | 3.44 | 3.48 | 3.40 | 3.44 | 305478 |
2011-10-06 | 3.51 | 3.61 | 3.50 | 3.61 | 359201 |
2011-10-07 | 3.58 | 3.60 | 3.53 | 3.54 | 176731 |
2011-10-10 | 3.58 | 3.65 | 3.57 | 3.63 | 299104 |
2011-10-11 | 3.63 | 3.68 | 3.63 | 3.68 | 269385 |
2011-10-12 | 3.66 | 3.68 | 3.63 | 3.67 | 280576 |
2011-10-13 | 3.76 | 3.82 | 3.76 | 3.81 | 429021 |
2011-10-14 | 3.80 | 3.80 | 3.75 | 3.78 | 304308 |
2011-10-17 | 3.84 | 3.87 | 3.82 | 3.85 | 239976 |
2011-10-18 | 3.79 | 3.88 | 3.76 | 3.87 | 1474811 |
2011-10-19 | 3.70 | 3.70 | 3.64 | 3.65 | 1320863 |
2011-10-20 | 3.67 | 3.67 | 3.61 | 3.64 | 381889 |
2011-10-21 | 3.69 | 3.76 | 3.69 | 3.72 | 271896 |
2011-10-24 | 3.74 | 3.81 | 3.73 | 3.78 | 224693 |
2011-10-25 | 3.76 | 3.77 | 3.71 | 3.72 | 316090 |
2011-10-26 | 3.75 | 3.79 | 3.73 | 3.77 | 558600 |
2011-10-27 | 4.04 | 4.12 | 4.04 | 4.11 | 463064 |
2011-10-28 | 4.08 | 4.11 | 4.07 | 4.09 | 749535 |
2011-10-31 | 3.84 | 3.89 | 3.81 | 3.81 | 473748 |
2011-11-01 | 3.62 | 3.66 | 3.52 | 3.53 | 783408 |
2011-11-02 | 3.60 | 3.64 | 3.56 | 3.64 | 407730 |
2011-11-03 | 3.61 | 3.68 | 3.59 | 3.66 | 380931 |
2011-11-04 | 3.62 | 3.68 | 3.62 | 3.67 | 188568 |
2011-11-07 | 3.65 | 3.70 | 3.63 | 3.67 | 213336 |
2011-11-08 | 3.16 | 3.42 | 3.16 | 3.22 | 3399218 |
2011-11-09 | 3.25 | 3.25 | 3.09 | 3.10 | 1404214 |
2011-11-10 | 3.14 | 3.16 | 3.10 | 3.11 | 515015 |
2011-11-11 | 3.15 | 3.16 | 3.11 | 3.14 | 218190 |
2011-11-14 | 3.30 | 3.30 | 3.21 | 3.24 | 543460 |
2011-11-15 | 3.21 | 3.27 | 3.19 | 3.23 | 538606 |
2011-11-16 | 3.14 | 3.14 | 3.08 | 3.10 | 515658 |
2011-11-17 | 3.15 | 3.17 | 3.09 | 3.10 | 936067 |
2011-11-18 | 3.12 | 3.13 | 3.09 | 3.09 | 476738 |
2011-11-21 | 3.06 | 3.09 | 3.04 | 3.04 | 389576 |
2011-11-22 | 3.03 | 3.07 | 2.99 | 3.01 | 292803 |
2011-11-23 | 2.99 | 3.00 | 2.91 | 2.93 | 505022 |
2011-11-25 | 2.93 | 2.97 | 2.91 | 2.95 | 384004 |
2011-11-28 | 3.05 | 3.10 | 3.04 | 3.06 | 604104 |
2011-11-29 | 3.10 | 3.12 | 3.06 | 3.09 | 437852 |
2011-11-30 | 3.23 | 3.31 | 3.19 | 3.30 | 1893933 |
2011-12-01 | 3.27 | 3.28 | 3.23 | 3.25 | 163742 |
2011-12-02 | 3.28 | 3.28 | 3.24 | 3.26 | 244000 |
2011-12-05 | 3.32 | 3.34 | 3.29 | 3.32 | 496205 |
2011-12-06 | 3.28 | 3.30 | 3.24 | 3.29 | 154384 |
2011-12-07 | 3.30 | 3.35 | 3.28 | 3.34 | 231828 |
2011-12-08 | 3.35 | 3.36 | 3.27 | 3.32 | 350139 |
2011-12-09 | 3.26 | 3.32 | 3.26 | 3.28 | 312506 |
2011-12-12 | 3.30 | 3.34 | 3.26 | 3.32 | 616962 |
2011-12-13 | 3.33 | 3.35 | 3.26 | 3.27 | 415044 |
2011-12-14 | 3.26 | 3.26 | 3.22 | 3.24 | 327232 |
2011-12-15 | 3.24 | 3.25 | 3.18 | 3.20 | 393630 |
2011-12-16 | 3.24 | 3.26 | 3.18 | 3.18 | 664285 |
2011-12-19 | 3.14 | 3.16 | 3.03 | 3.06 | 649625 |
2011-12-20 | 3.08 | 3.17 | 3.08 | 3.13 | 351412 |
2011-12-21 | 3.10 | 3.11 | 3.06 | 3.07 | 222485 |
2011-12-22 | 3.07 | 3.14 | 3.07 | 3.12 | 277874 |
2011-12-23 | 3.10 | 3.14 | 3.10 | 3.12 | 150357 |
2011-12-27 | 3.07 | 3.07 | 3.04 | 3.04 | 195402 |
2011-12-28 | 3.01 | 3.01 | 2.94 | 2.95 | 203520 |
2011-12-29 | 2.95 | 3.03 | 2.95 | 3.00 | 578195 |
2011-12-30 | 2.96 | 3.00 | 2.95 | 2.98 | 360856 |
2012-01-03 | 3.01 | 3.11 | 3.01 | 3.10 | 345411 |
2012-01-04 | 3.22 | 3.23 | 3.16 | 3.19 | 297698 |
2012-01-05 | 3.11 | 3.18 | 3.11 | 3.18 | 249839 |
2012-01-06 | 3.14 | 3.17 | 3.14 | 3.17 | 139720 |
2012-01-09 | 3.17 | 3.17 | 3.14 | 3.16 | 202539 |
2012-01-10 | 3.25 | 3.28 | 3.24 | 3.27 | 342207 |
2012-01-11 | 3.31 | 3.37 | 3.29 | 3.37 | 312130 |
2012-01-12 | 3.25 | 3.27 | 3.21 | 3.26 | 355298 |
2012-01-13 | 3.24 | 3.26 | 3.20 | 3.22 | 130420 |
2012-01-17 | 3.25 | 3.27 | 3.23 | 3.24 | 154026 |
2012-01-18 | 3.31 | 3.35 | 3.29 | 3.35 | 429198 |
2012-01-19 | 3.45 | 3.49 | 3.44 | 3.49 | 285153 |
2012-01-20 | 3.59 | 3.64 | 3.57 | 3.61 | 351688 |
2012-01-23 | 3.68 | 3.72 | 3.68 | 3.71 | 193092 |
2012-01-24 | 3.59 | 3.60 | 3.54 | 3.60 | 277543 |
2012-01-25 | 3.59 | 3.67 | 3.59 | 3.67 | 277285 |
2012-01-26 | 3.60 | 3.63 | 3.55 | 3.56 | 374136 |
2012-01-27 | 3.52 | 3.54 | 3.50 | 3.54 | 269714 |
2012-01-30 | 3.56 | 3.62 | 3.53 | 3.62 | 507489 |
2012-01-31 | 3.62 | 3.65 | 3.59 | 3.65 | 215397 |
2012-02-01 | 3.78 | 3.85 | 3.75 | 3.78 | 422514 |
2012-02-02 | 3.89 | 3.98 | 3.89 | 3.95 | 533018 |
2012-02-03 | 3.89 | 3.97 | 3.89 | 3.97 | 559949 |
2012-02-06 | 3.98 | 3.99 | 3.98 | 3.99 | 232488 |
2012-02-07 | 4.07 | 4.07 | 4.03 | 4.03 | 190894 |
2012-02-08 | 4.07 | 4.09 | 4.04 | 4.05 | 208892 |
2012-02-09 | 4.10 | 4.12 | 4.08 | 4.10 | 317635 |
2012-02-10 | 4.00 | 4.00 | 3.95 | 3.97 | 466312 |
2012-02-13 | 4.01 | 4.02 | 3.98 | 3.99 | 493800 |
2012-02-14 | 4.03 | 4.04 | 4.00 | 4.04 | 130461 |
2012-02-15 | 4.22 | 4.24 | 4.18 | 4.18 | 349445 |
2012-02-16 | 4.24 | 4.33 | 4.22 | 4.33 | 393371 |
2012-02-17 | 4.40 | 4.40 | 4.33 | 4.36 | 466134 |
2012-02-21 | 4.34 | 4.37 | 4.34 | 4.35 | 155354 |
2012-02-22 | 4.46 | 4.51 | 4.43 | 4.46 | 577894 |
2012-02-23 | 4.62 | 4.68 | 4.60 | 4.67 | 531186 |
2012-02-24 | 4.74 | 4.77 | 4.71 | 4.72 | 271383 |
2012-02-27 | 4.61 | 4.66 | 4.57 | 4.66 | 305516 |
2012-02-28 | 4.76 | 4.79 | 4.73 | 4.78 | 283054 |
2012-02-29 | 4.69 | 4.70 | 4.58 | 4.59 | 382307 |
2012-03-01 | 4.56 | 4.61 | 4.53 | 4.59 | 618311 |
2012-03-02 | 4.63 | 4.63 | 4.58 | 4.61 | 194334 |
2012-03-05 | 4.55 | 4.58 | 4.52 | 4.54 | 457721 |
2012-03-06 | 4.43 | 4.46 | 4.41 | 4.46 | 386445 |
2012-03-07 | 4.51 | 4.51 | 4.42 | 4.48 | 373832 |
2012-03-08 | 4.64 | 4.69 | 4.62 | 4.67 | 306275 |
2012-03-09 | 4.70 | 4.71 | 4.68 | 4.69 | 164881 |
2012-03-12 | 4.64 | 4.67 | 4.62 | 4.65 | 318571 |
2012-03-13 | 4.70 | 4.77 | 4.67 | 4.76 | 362310 |
2012-03-14 | 4.79 | 4.81 | 4.73 | 4.76 | 238570 |
2012-03-15 | 4.73 | 4.79 | 4.73 | 4.79 | 134194 |
2012-03-16 | 4.84 | 4.84 | 4.75 | 4.76 | 995184 |
2012-03-19 | 4.88 | 4.93 | 4.88 | 4.90 | 311259 |
2012-03-20 | 4.85 | 4.89 | 4.82 | 4.88 | 150228 |
2012-03-21 | 4.74 | 4.74 | 4.57 | 4.61 | 933749 |
2012-03-22 | 4.60 | 4.64 | 4.58 | 4.60 | 498398 |
2012-03-23 | 4.50 | 4.55 | 4.47 | 4.55 | 258319 |
2012-03-26 | 4.44 | 4.47 | 4.43 | 4.47 | 514163 |
2012-03-27 | 4.47 | 4.51 | 4.47 | 4.47 | 216963 |
2012-03-28 | 4.52 | 4.54 | 4.46 | 4.52 | 283367 |
2012-03-29 | 4.43 | 4.47 | 4.41 | 4.47 | 131154 |
2012-03-30 | 4.44 | 4.45 | 4.39 | 4.41 | 109757 |
2012-04-02 | 4.46 | 4.53 | 4.45 | 4.53 | 183655 |
2012-04-03 | 4.48 | 4.48 | 4.40 | 4.44 | 296362 |
2012-04-04 | 4.25 | 4.29 | 4.21 | 4.29 | 654555 |
2012-04-05 | 4.30 | 4.35 | 4.30 | 4.30 | 413044 |
2012-04-09 | 4.23 | 4.23 | 4.15 | 4.20 | 1595717 |
2012-04-10 | 4.25 | 4.25 | 4.16 | 4.19 | 628906 |
2012-04-11 | 4.20 | 4.23 | 4.20 | 4.23 | 503352 |
2012-04-12 | 4.20 | 4.27 | 4.17 | 4.26 | 157539 |
2012-04-13 | 4.32 | 4.33 | 4.24 | 4.24 | 154986 |
2012-04-16 | 4.27 | 4.29 | 4.22 | 4.29 | 3879902 |
2012-04-17 | 4.26 | 4.30 | 4.24 | 4.25 | 266423 |
2012-04-18 | 4.26 | 4.29 | 4.24 | 4.29 | 316473 |
2012-04-19 | 4.30 | 4.32 | 4.23 | 4.26 | 180550 |
2012-04-20 | 4.24 | 4.24 | 4.19 | 4.22 | 285309 |
2012-04-23 | 4.14 | 4.16 | 4.10 | 4.15 | 673102 |
2012-04-24 | 4.10 | 4.16 | 4.10 | 4.16 | 310270 |
2012-04-25 | 4.19 | 4.21 | 4.16 | 4.16 | 694611 |
2012-04-26 | 4.09 | 4.20 | 4.08 | 4.19 | 481956 |
2012-04-27 | 4.11 | 4.17 | 4.11 | 4.11 | 313011 |
2012-04-30 | 4.08 | 4.10 | 4.06 | 4.07 | 201952 |
2012-05-01 | 3.89 | 3.97 | 3.89 | 3.97 | 259293 |
2012-05-02 | 3.84 | 3.88 | 3.84 | 3.85 | 246857 |
2012-05-03 | 3.85 | 3.86 | 3.78 | 3.78 | 584926 |
2012-05-04 | 3.79 | 3.80 | 3.72 | 3.77 | 554621 |
2012-05-07 | 3.63 | 3.68 | 3.61 | 3.68 | 370117 |
2012-05-08 | 3.60 | 3.60 | 3.51 | 3.57 | 468121 |
2012-05-09 | 3.55 | 3.58 | 3.51 | 3.57 | 176931 |
2012-05-10 | 3.59 | 3.59 | 3.54 | 3.54 | 228310 |
2012-05-11 | 3.44 | 3.47 | 3.42 | 3.43 | 217461 |
2012-05-14 | 3.44 | 3.44 | 3.39 | 3.40 | 331509 |
2012-05-15 | 3.35 | 3.38 | 3.33 | 3.35 | 141667 |
2012-05-16 | 3.33 | 3.35 | 3.27 | 3.27 | 241052 |
2012-05-17 | 3.44 | 3.49 | 3.40 | 3.40 | 385145 |
2012-05-18 | 3.39 | 3.39 | 3.32 | 3.32 | 202051 |
2012-05-21 | 3.32 | 3.38 | 3.30 | 3.38 | 240830 |
2012-05-22 | 3.35 | 3.38 | 3.31 | 3.36 | 416198 |
2012-05-23 | 3.25 | 3.28 | 3.19 | 3.28 | 374557 |
2012-05-24 | 3.28 | 3.29 | 3.24 | 3.24 | 214974 |
2012-05-25 | 3.22 | 3.26 | 3.21 | 3.21 | 98363 |
2012-05-29 | 3.29 | 3.32 | 3.26 | 3.32 | 133364 |
2012-05-30 | 3.26 | 3.27 | 3.22 | 3.27 | 273873 |
2012-05-31 | 3.26 | 3.27 | 3.22 | 3.25 | 206432 |
2012-06-01 | 3.17 | 3.17 | 3.09 | 3.09 | 155803 |
2012-06-04 | 3.09 | 3.12 | 3.05 | 3.11 | 173290 |
2012-06-05 | 3.18 | 3.23 | 3.16 | 3.23 | 107933 |
2012-06-06 | 3.31 | 3.41 | 3.30 | 3.37 | 344519 |
2012-06-07 | 3.46 | 3.47 | 3.39 | 3.40 | 173348 |
2012-06-08 | 3.34 | 3.36 | 3.30 | 3.36 | 137225 |
2012-06-11 | 3.37 | 3.40 | 3.28 | 3.30 | 170989 |
2012-06-12 | 3.32 | 3.32 | 3.27 | 3.29 | 98949 |
2012-06-13 | 3.26 | 3.30 | 3.25 | 3.29 | 129740 |
2012-06-14 | 3.38 | 3.44 | 3.38 | 3.43 | 189677 |
2012-06-15 | 3.39 | 3.53 | 3.39 | 3.52 | 305990 |
2012-06-18 | 3.44 | 3.50 | 3.44 | 3.46 | 120160 |
2012-06-19 | 3.44 | 3.50 | 3.44 | 3.50 | 110330 |
2012-06-20 | 3.56 | 3.59 | 3.52 | 3.58 | 174272 |
2012-06-21 | 3.57 | 3.57 | 3.42 | 3.42 | 225487 |
2012-06-22 | 3.54 | 3.56 | 3.50 | 3.55 | 171075 |
2012-06-25 | 3.47 | 3.47 | 3.39 | 3.42 | 298903 |
2012-06-26 | 3.43 | 3.43 | 3.39 | 3.40 | 187398 |
2012-06-27 | 3.48 | 3.54 | 3.48 | 3.52 | 142404 |
2012-06-28 | 3.48 | 3.53 | 3.48 | 3.52 | 339219 |
2012-06-29 | 3.66 | 3.70 | 3.65 | 3.69 | 397695 |
2012-07-02 | 3.68 | 3.75 | 3.67 | 3.75 | 184366 |
2012-07-03 | 3.72 | 3.76 | 3.72 | 3.74 | 35977 |
2012-07-05 | 3.64 | 3.65 | 3.60 | 3.65 | 106487 |
2012-07-06 | 3.59 | 3.59 | 3.55 | 3.55 | 85403 |
2012-07-09 | 3.49 | 3.54 | 3.49 | 3.50 | 116392 |
2012-07-10 | 3.44 | 3.45 | 3.38 | 3.39 | 118751 |
2012-07-11 | 3.45 | 3.45 | 3.42 | 3.42 | 119294 |
2012-07-12 | 3.35 | 3.35 | 3.32 | 3.33 | 139742 |
2012-07-13 | 3.31 | 3.40 | 3.30 | 3.40 | 93031 |
2012-07-16 | 3.39 | 3.39 | 3.33 | 3.36 | 111304 |
2012-07-17 | 3.37 | 3.40 | 3.35 | 3.40 | 83126 |
2012-07-18 | 3.34 | 3.40 | 3.34 | 3.39 | 143140 |
2012-07-19 | 3.41 | 3.41 | 3.38 | 3.40 | 61416 |
2012-07-20 | 3.28 | 3.28 | 3.21 | 3.28 | 571995 |
2012-07-23 | 3.15 | 3.17 | 3.13 | 3.17 | 126755 |
2012-07-24 | 3.20 | 3.20 | 3.13 | 3.17 | 740698 |
2012-07-25 | 3.16 | 3.17 | 3.13 | 3.13 | 243833 |
2012-07-26 | 3.32 | 3.62 | 3.31 | 3.42 | 900754 |
2012-07-27 | 3.45 | 3.60 | 3.45 | 3.59 | 724754 |
2012-07-30 | 3.45 | 3.53 | 3.45 | 3.46 | 301673 |
2012-07-31 | 3.51 | 3.52 | 3.47 | 3.48 | 447155 |
2012-08-01 | 3.47 | 3.49 | 3.43 | 3.48 | 214435 |
2012-08-02 | 3.44 | 3.47 | 3.40 | 3.46 | 305072 |
2012-08-03 | 3.45 | 3.49 | 3.44 | 3.49 | 201892 |
2012-08-06 | 3.56 | 3.58 | 3.54 | 3.57 | 211325 |
2012-08-07 | 3.62 | 3.64 | 3.59 | 3.59 | 120664 |
2012-08-08 | 3.50 | 3.53 | 3.50 | 3.53 | 63129 |
2012-08-09 | 3.57 | 3.60 | 3.55 | 3.59 | 295256 |
2012-08-10 | 3.52 | 3.55 | 3.51 | 3.55 | 95985 |
2012-08-13 | 3.57 | 3.57 | 3.54 | 3.56 | 50797 |
2012-08-14 | 3.50 | 3.50 | 3.46 | 3.48 | 69061 |
2012-08-15 | 3.42 | 3.44 | 3.39 | 3.39 | 139399 |
2012-08-16 | 3.49 | 3.52 | 3.48 | 3.51 | 80438 |
2012-08-17 | 3.57 | 3.59 | 3.55 | 3.56 | 81474 |
2012-08-20 | 3.56 | 3.57 | 3.53 | 3.57 | 59482 |
2012-08-21 | 3.64 | 3.67 | 3.60 | 3.60 | 155264 |
2012-08-22 | 3.54 | 3.58 | 3.54 | 3.57 | 140617 |
2012-08-23 | 3.58 | 3.60 | 3.55 | 3.55 | 91096 |
2012-08-24 | 3.49 | 3.54 | 3.48 | 3.53 | 118189 |
2012-08-27 | 3.49 | 3.49 | 3.45 | 3.45 | 88485 |
2012-08-28 | 3.38 | 3.39 | 3.36 | 3.38 | 92060 |
2012-08-29 | 3.41 | 3.41 | 3.38 | 3.39 | 42894 |
2012-08-30 | 3.24 | 3.24 | 3.17 | 3.19 | 410863 |
2012-08-31 | 3.29 | 3.33 | 3.25 | 3.33 | 679429 |
2012-09-04 | 3.36 | 3.37 | 3.32 | 3.35 | 114353 |
2012-09-05 | 3.32 | 3.33 | 3.28 | 3.33 | 367331 |
2012-09-06 | 3.40 | 3.47 | 3.39 | 3.47 | 124330 |
2012-09-07 | 3.51 | 3.54 | 3.50 | 3.52 | 154647 |
2012-09-10 | 3.61 | 3.64 | 3.59 | 3.59 | 146886 |
2012-09-11 | 3.60 | 3.64 | 3.60 | 3.62 | 209360 |
2012-09-12 | 3.67 | 3.67 | 3.64 | 3.67 | 107954 |
2012-09-13 | 3.66 | 3.76 | 3.63 | 3.76 | 211671 |
2012-09-14 | 3.85 | 3.91 | 3.85 | 3.90 | 245747 |
2012-09-17 | 3.88 | 3.88 | 3.82 | 3.82 | 251234 |
2012-09-18 | 3.81 | 3.86 | 3.79 | 3.84 | 831376 |
2012-09-19 | 3.85 | 3.87 | 3.84 | 3.85 | 730805 |
2012-09-20 | 3.76 | 3.77 | 3.74 | 3.74 | 103679 |
2012-09-21 | 3.72 | 3.72 | 3.68 | 3.68 | 92972 |
2012-09-24 | 3.65 | 3.65 | 3.59 | 3.61 | 244022 |
2012-09-25 | 3.62 | 3.63 | 3.57 | 3.57 | 123847 |
2012-09-26 | 3.54 | 3.56 | 3.50 | 3.56 | 176762 |
2012-09-27 | 3.62 | 3.66 | 3.60 | 3.66 | 80764 |
2012-09-28 | 3.54 | 3.56 | 3.51 | 3.56 | 122230 |
2012-10-01 | 3.54 | 3.56 | 3.50 | 3.50 | 97838 |
2012-10-02 | 3.51 | 3.53 | 3.48 | 3.48 | 45482 |
2012-10-03 | 3.55 | 3.57 | 3.53 | 3.57 | 75354 |
2012-10-04 | 3.63 | 3.67 | 3.63 | 3.67 | 97698 |
2012-10-05 | 3.65 | 3.67 | 3.62 | 3.65 | 81818 |
2012-10-08 | 3.61 | 3.61 | 3.59 | 3.59 | 51145 |
2012-10-09 | 3.49 | 3.50 | 3.45 | 3.45 | 111290 |
2012-10-10 | 3.40 | 3.40 | 3.36 | 3.39 | 91946 |
2012-10-11 | 3.41 | 3.44 | 3.40 | 3.43 | 106569 |
2012-10-12 | 3.40 | 3.42 | 3.38 | 3.41 | 76356 |
2012-10-15 | 3.39 | 3.41 | 3.36 | 3.39 | 55714 |
2012-10-16 | 3.50 | 3.54 | 3.48 | 3.54 | 110697 |
2012-10-17 | 3.60 | 3.64 | 3.59 | 3.61 | 102908 |
2012-10-18 | 3.64 | 3.66 | 3.62 | 3.63 | 43876 |
2012-10-19 | 3.62 | 3.62 | 3.55 | 3.57 | 54508 |
2012-10-22 | 3.67 | 3.67 | 3.63 | 3.67 | 73231 |
2012-10-23 | 3.54 | 3.56 | 3.52 | 3.54 | 115173 |
2012-10-24 | 3.58 | 3.58 | 3.51 | 3.53 | 125588 |
2012-10-25 | 3.61 | 3.61 | 3.56 | 3.57 | 72276 |
2012-10-26 | 3.55 | 3.56 | 3.52 | 3.53 | 122192 |
2012-10-31 | 3.54 | 3.61 | 3.54 | 3.60 | 183296 |
2012-11-01 | 3.57 | 3.63 | 3.55 | 3.63 | 88125 |
2012-11-02 | 3.69 | 3.70 | 3.65 | 3.65 | 151771 |
2012-11-05 | 3.58 | 3.66 | 3.58 | 3.65 | 141911 |
2012-11-06 | 3.64 | 3.66 | 3.63 | 3.66 | 15895 |
2012-11-07 | 3.62 | 3.62 | 3.54 | 3.59 | 87060 |
2012-11-08 | 3.61 | 3.63 | 3.56 | 3.58 | 97925 |
2012-11-09 | 3.58 | 3.62 | 3.57 | 3.58 | 99031 |
2012-11-12 | 3.58 | 3.58 | 3.54 | 3.56 | 41862 |
2012-11-13 | 3.50 | 3.58 | 3.50 | 3.57 | 157253 |
2012-11-14 | 3.60 | 3.61 | 3.53 | 3.54 | 97939 |
2012-11-15 | 3.71 | 3.76 | 3.70 | 3.76 | 496624 |
2012-11-16 | 3.90 | 3.94 | 3.87 | 3.92 | 353582 |
2012-11-19 | 3.96 | 4.00 | 3.92 | 4.00 | 244098 |
2012-11-20 | 3.94 | 3.95 | 3.92 | 3.95 | 127384 |
2012-11-21 | 3.93 | 3.97 | 3.93 | 3.97 | 277467 |
2012-11-23 | 4.14 | 4.20 | 4.13 | 4.20 | 337448 |
2012-11-26 | 4.16 | 4.20 | 4.14 | 4.18 | 198162 |
2012-11-27 | 4.18 | 4.20 | 4.16 | 4.17 | 74207 |
2012-11-28 | 4.07 | 4.12 | 4.02 | 4.08 | 295792 |
2012-11-29 | 4.13 | 4.19 | 4.13 | 4.18 | 379646 |
2012-11-30 | 4.15 | 4.16 | 4.11 | 4.15 | 382934 |
2012-12-03 | 4.12 | 4.14 | 4.11 | 4.11 | 89707 |
2012-12-04 | 4.10 | 4.13 | 4.09 | 4.09 | 119381 |
2012-12-05 | 4.09 | 4.16 | 4.09 | 4.15 | 192916 |
2012-12-06 | 4.20 | 4.24 | 4.18 | 4.21 | 174470 |
2012-12-07 | 4.29 | 4.29 | 4.25 | 4.28 | 86606 |
2012-12-10 | 4.16 | 4.19 | 4.15 | 4.17 | 142574 |
2012-12-11 | 4.15 | 4.17 | 4.13 | 4.13 | 84242 |
2012-12-12 | 4.23 | 4.28 | 4.22 | 4.23 | 173905 |
2012-12-13 | 4.31 | 4.32 | 4.27 | 4.29 | 196784 |
2012-12-14 | 4.35 | 4.37 | 4.32 | 4.37 | 227753 |
2012-12-17 | 4.44 | 4.51 | 4.44 | 4.51 | 212310 |
2012-12-18 | 4.76 | 4.84 | 4.75 | 4.84 | 453858 |
2012-12-19 | 4.96 | 5.08 | 4.93 | 4.98 | 551999 |
2012-12-20 | 5.11 | 5.18 | 5.03 | 5.18 | 518338 |
2012-12-21 | 5.08 | 5.19 | 5.06 | 5.18 | 648298 |
2012-12-24 | 5.15 | 5.24 | 5.15 | 5.23 | 185646 |
2012-12-26 | 5.55 | 5.57 | 5.53 | 5.55 | 463574 |
2012-12-27 | 5.69 | 5.76 | 5.65 | 5.75 | 514860 |
2012-12-28 | 5.76 | 5.76 | 5.70 | 5.73 | 353149 |
2012-12-31 | 5.73 | 5.89 | 5.72 | 5.87 | 416214 |
2013-01-02 | 6.03 | 6.14 | 6.02 | 6.12 | 926811 |
2013-01-03 | 6.09 | 6.11 | 6.00 | 6.02 | 1564498 |
2013-01-04 | 5.94 | 6.00 | 5.94 | 5.96 | 767228 |
2013-01-07 | 5.66 | 5.71 | 5.62 | 5.69 | 858636 |
2013-01-08 | 5.51 | 5.56 | 5.40 | 5.44 | 965192 |
2013-01-09 | 5.70 | 5.71 | 5.64 | 5.69 | 559073 |
2013-01-10 | 5.63 | 5.68 | 5.61 | 5.65 | 449906 |
2013-01-11 | 5.52 | 5.57 | 5.52 | 5.56 | 518173 |
2013-01-14 | 5.59 | 5.66 | 5.58 | 5.64 | 274646 |
2013-01-15 | 5.51 | 5.58 | 5.49 | 5.57 | 322393 |
2013-01-16 | 5.48 | 5.51 | 5.43 | 5.48 | 332494 |
2013-01-17 | 5.46 | 5.55 | 5.45 | 5.53 | 365143 |
2013-01-18 | 5.50 | 5.50 | 5.44 | 5.49 | 491440 |
2013-01-22 | 5.46 | 5.46 | 5.41 | 5.43 | 317103 |
2013-01-23 | 5.27 | 5.30 | 5.24 | 5.28 | 461707 |
2013-01-24 | 5.48 | 5.60 | 5.47 | 5.55 | 540857 |
2013-01-25 | 5.50 | 5.50 | 5.40 | 5.45 | 369315 |
2013-01-28 | 5.43 | 5.43 | 5.34 | 5.38 | 381820 |
2013-01-29 | 5.49 | 5.55 | 5.49 | 5.54 | 384369 |
2013-01-30 | 5.64 | 5.71 | 5.64 | 5.66 | 532199 |
2013-01-31 | 5.70 | 5.74 | 5.64 | 5.70 | 353176 |
2013-02-01 | 5.53 | 5.67 | 5.52 | 5.64 | 821409 |
2013-02-04 | 5.61 | 5.65 | 5.56 | 5.58 | 400527 |
2013-02-05 | 5.59 | 5.68 | 5.59 | 5.67 | 287019 |
2013-02-06 | 5.43 | 5.53 | 5.42 | 5.52 | 447811 |
2013-02-07 | 5.67 | 5.69 | 5.57 | 5.68 | 355291 |
2013-02-08 | 5.68 | 5.72 | 5.66 | 5.70 | 190288 |
2013-02-11 | 5.82 | 5.88 | 5.79 | 5.87 | 549953 |
2013-02-12 | 5.98 | 5.99 | 5.95 | 5.97 | 399148 |
2013-02-13 | 5.88 | 5.89 | 5.80 | 5.82 | 328007 |
2013-02-14 | 5.74 | 5.76 | 5.69 | 5.73 | 536629 |
2013-02-15 | 5.76 | 5.76 | 5.67 | 5.70 | 458893 |
2013-02-19 | 5.83 | 5.93 | 5.82 | 5.92 | 789873 |
2013-02-20 | 5.89 | 5.90 | 5.77 | 5.78 | 528032 |
2013-02-21 | 5.69 | 5.69 | 5.63 | 5.66 | 890157 |
2013-02-22 | 5.73 | 5.77 | 5.71 | 5.75 | 268194 |
2013-02-25 | 5.77 | 5.80 | 5.58 | 5.59 | 685256 |
2013-02-26 | 5.78 | 5.80 | 5.72 | 5.80 | 612764 |
2013-02-27 | 5.73 | 5.82 | 5.69 | 5.79 | 439610 |
2013-02-28 | 5.76 | 5.83 | 5.70 | 5.76 | 540535 |
2013-03-01 | 5.88 | 6.04 | 5.86 | 6.03 | 873790 |
2013-03-04 | 5.98 | 6.02 | 5.94 | 6.01 | 689818 |
2013-03-05 | 6.01 | 6.09 | 6.01 | 6.05 | 501263 |
2013-03-06 | 6.09 | 6.17 | 6.05 | 6.12 | 1153872 |
2013-03-07 | 5.99 | 6.03 | 5.96 | 5.97 | 967722 |
2013-03-08 | 5.92 | 5.95 | 5.89 | 5.92 | 913858 |
2013-03-11 | 6.07 | 6.19 | 6.07 | 6.17 | 899798 |
2013-03-12 | 6.01 | 6.07 | 5.99 | 6.01 | 379930 |
2013-03-13 | 6.05 | 6.11 | 6.00 | 6.08 | 186440 |
2013-03-14 | 6.10 | 6.20 | 6.08 | 6.20 | 470952 |
2013-03-15 | 6.11 | 6.13 | 6.06 | 6.09 | 305003 |
2013-03-18 | 6.07 | 6.12 | 6.02 | 6.05 | 530843 |
2013-03-19 | 6.06 | 6.07 | 5.95 | 6.02 | 354543 |
2013-03-20 | 6.06 | 6.21 | 6.05 | 6.18 | 951850 |
2013-03-21 | 6.22 | 6.26 | 6.18 | 6.22 | 1420967 |
2013-03-22 | 6.28 | 6.30 | 6.26 | 6.29 | 459580 |
2013-03-25 | 6.28 | 6.29 | 6.11 | 6.17 | 575478 |
2013-03-26 | 6.19 | 6.19 | 6.13 | 6.14 | 267387 |
2013-03-27 | 6.13 | 6.22 | 6.11 | 6.21 | 397229 |
2013-03-28 | 6.14 | 6.17 | 6.13 | 6.17 | 319198 |
2013-04-01 | 5.95 | 5.95 | 5.76 | 5.80 | 622966 |
2013-04-02 | 5.97 | 6.06 | 5.96 | 6.03 | 779736 |
2013-04-03 | 6.02 | 6.02 | 5.81 | 5.84 | 731002 |
2013-04-04 | 6.22 | 6.41 | 6.21 | 6.39 | 1140901 |
2013-04-05 | 6.32 | 6.47 | 6.23 | 6.45 | 1623556 |
2013-04-08 | 6.73 | 6.96 | 6.73 | 6.90 | 3728735 |
2013-04-09 | 6.74 | 6.85 | 6.65 | 6.78 | 2364091 |
2013-04-10 | 7.11 | 7.28 | 7.11 | 7.21 | 2235899 |
2013-04-11 | 7.55 | 7.76 | 7.52 | 7.66 | 2016579 |
2013-04-12 | 7.87 | 7.89 | 7.68 | 7.80 | 2495094 |
2013-04-15 | 7.83 | 7.85 | 7.63 | 7.65 | 2041253 |
2013-04-16 | 8.03 | 8.05 | 7.67 | 7.74 | 3322269 |
2013-04-17 | 7.66 | 7.67 | 7.42 | 7.52 | 1720379 |
2013-04-18 | 7.60 | 7.62 | 7.49 | 7.52 | 747063 |
2013-04-19 | 7.60 | 7.70 | 7.53 | 7.70 | 1351038 |
2013-04-22 | 7.63 | 7.72 | 7.55 | 7.68 | 956638 |
2013-04-23 | 7.67 | 7.79 | 7.64 | 7.75 | 2679037 |
2013-04-24 | 7.64 | 7.68 | 7.58 | 7.62 | 1823640 |
2013-04-25 | 7.72 | 7.86 | 7.72 | 7.80 | 1466679 |
2013-04-26 | 8.17 | 8.27 | 7.97 | 8.15 | 1584147 |
2013-04-29 | 8.05 | 8.23 | 8.05 | 8.15 | 724468 |
2013-04-30 | 8.17 | 8.20 | 8.11 | 8.19 | 808176 |
2013-05-01 | 7.95 | 8.00 | 7.90 | 7.92 | 1189228 |
2013-05-02 | 8.01 | 8.08 | 7.94 | 8.08 | 1632203 |
2013-05-03 | 8.23 | 8.36 | 8.22 | 8.28 | 2559571 |
2013-05-06 | 8.28 | 8.29 | 8.16 | 8.16 | 3093026 |
2013-05-07 | 7.96 | 8.00 | 7.94 | 7.99 | 1854169 |
2013-05-08 | 7.97 | 8.09 | 7.96 | 8.02 | 1584558 |
2013-05-09 | 8.31 | 8.49 | 8.28 | 8.36 | 2649636 |
2013-05-10 | 8.54 | 8.71 | 8.44 | 8.53 | 2351428 |
2013-05-13 | 9.22 | 9.37 | 9.20 | 9.30 | 2308753 |
2013-05-14 | 9.17 | 9.33 | 9.16 | 9.26 | 2850724 |
2013-05-15 | 9.09 | 9.28 | 9.03 | 9.21 | 5245479 |
2013-05-16 | 9.02 | 9.07 | 8.88 | 8.89 | 2574744 |
2013-05-17 | 9.19 | 9.35 | 9.18 | 9.32 | 1699187 |
2013-05-20 | 9.40 | 9.63 | 9.40 | 9.56 | 4141072 |
2013-05-21 | 9.54 | 9.55 | 9.42 | 9.50 | 2382912 |
2013-05-22 | 9.45 | 9.64 | 9.33 | 9.36 | 5702218 |
2013-05-23 | 8.46 | 8.70 | 8.28 | 8.70 | 7697570 |
2013-05-24 | 8.33 | 8.45 | 8.27 | 8.38 | 2535598 |
2013-05-28 | 8.43 | 8.54 | 8.34 | 8.39 | 2040942 |
2013-05-29 | 8.10 | 8.16 | 7.97 | 8.15 | 2143612 |
2013-05-30 | 8.03 | 8.27 | 8.02 | 8.20 | 3196100 |
2013-05-31 | 7.74 | 7.82 | 7.68 | 7.74 | 2741971 |
2013-06-03 | 7.25 | 7.27 | 7.01 | 7.24 | 4105022 |
2013-06-04 | 7.79 | 7.87 | 7.61 | 7.68 | 2236704 |
2013-06-05 | 7.24 | 7.25 | 7.08 | 7.13 | 1978183 |
2013-06-06 | 7.17 | 7.20 | 7.01 | 7.19 | 2156412 |
2013-06-07 | 7.39 | 7.60 | 7.32 | 7.57 | 1966983 |
2013-06-10 | 7.81 | 7.83 | 7.66 | 7.70 | 1178825 |
2013-06-11 | 7.67 | 7.80 | 7.61 | 7.66 | 2164428 |
2013-06-12 | 7.85 | 7.87 | 7.59 | 7.65 | 1711697 |
2013-06-13 | 7.80 | 7.95 | 7.73 | 7.92 | 1745350 |
2013-06-14 | 7.62 | 7.68 | 7.45 | 7.45 | 1354408 |
2013-06-17 | 7.74 | 7.84 | 7.66 | 7.70 | 1204970 |
2013-06-18 | 7.97 | 8.06 | 7.94 | 7.97 | 1458846 |
2013-06-19 | 7.91 | 7.95 | 7.70 | 7.70 | 1749157 |
2013-06-20 | 7.52 | 7.54 | 7.34 | 7.38 | 1972733 |
2013-06-21 | 7.44 | 7.58 | 7.35 | 7.57 | 2356223 |
2013-06-24 | 7.27 | 7.45 | 7.22 | 7.36 | 2755081 |
2013-06-25 | 7.36 | 7.48 | 7.34 | 7.43 | 1594332 |
2013-06-26 | 7.24 | 7.31 | 7.20 | 7.28 | 1204070 |
2013-06-27 | 7.25 | 7.34 | 7.23 | 7.33 | 929339 |
2013-06-28 | 7.38 | 7.50 | 7.38 | 7.44 | 1270689 |
2013-07-01 | 7.57 | 7.65 | 7.57 | 7.58 | 769308 |
2013-07-02 | 7.67 | 7.73 | 7.59 | 7.65 | 1020951 |
2013-07-03 | 7.55 | 7.69 | 7.52 | 7.65 | 642970 |
2013-07-05 | 7.96 | 7.99 | 7.71 | 7.97 | 1563424 |
2013-07-08 | 7.95 | 7.97 | 7.87 | 7.91 | 834457 |
2013-07-09 | 8.09 | 8.11 | 8.02 | 8.10 | 1077744 |
2013-07-10 | 8.06 | 8.13 | 8.01 | 8.07 | 437510 |
2013-07-11 | 8.26 | 8.38 | 8.24 | 8.36 | 1452906 |
2013-07-12 | 8.23 | 8.29 | 8.18 | 8.29 | 746064 |
2013-07-15 | 8.31 | 8.39 | 8.30 | 8.37 | 399953 |
2013-07-16 | 8.33 | 8.33 | 8.21 | 8.23 | 672351 |
2013-07-17 | 8.31 | 8.35 | 8.26 | 8.29 | 460958 |
2013-07-18 | 8.29 | 8.35 | 8.29 | 8.33 | 549312 |
2013-07-19 | 8.21 | 8.22 | 8.15 | 8.21 | 747864 |
2013-07-22 | 8.18 | 8.21 | 8.15 | 8.18 | 1245983 |
2013-07-23 | 8.23 | 8.23 | 8.13 | 8.17 | 656097 |
2013-07-24 | 8.18 | 8.22 | 8.10 | 8.14 | 448496 |
2013-07-25 | 7.99 | 8.07 | 7.92 | 8.05 | 711184 |
2013-07-26 | 8.02 | 8.02 | 7.79 | 7.91 | 982260 |
2013-07-29 | 7.55 | 7.56 | 7.45 | 7.47 | 991601 |
2013-07-30 | 7.61 | 7.65 | 7.57 | 7.61 | 902080 |
2013-07-31 | 7.61 | 7.70 | 7.57 | 7.62 | 612594 |
2013-08-01 | 7.90 | 7.94 | 7.84 | 7.86 | 556115 |
2013-08-02 | 7.86 | 7.93 | 7.82 | 7.93 | 499664 |
2013-08-05 | 7.90 | 7.93 | 7.83 | 7.86 | 317823 |
2013-08-06 | 7.85 | 7.91 | 7.77 | 7.80 | 876991 |
2013-08-07 | 7.78 | 7.79 | 7.64 | 7.67 | 753208 |
2013-08-08 | 7.63 | 7.66 | 7.52 | 7.63 | 539522 |
2013-08-09 | 7.61 | 7.65 | 7.56 | 7.58 | 292523 |
2013-08-12 | 7.38 | 7.42 | 7.36 | 7.38 | 365906 |
2013-08-13 | 7.36 | 7.44 | 7.29 | 7.41 | 643246 |
2013-08-14 | 7.51 | 7.54 | 7.46 | 7.50 | 397733 |
2013-08-15 | 7.36 | 7.39 | 7.29 | 7.32 | 982285 |
2013-08-16 | 7.38 | 7.48 | 7.33 | 7.43 | 279985 |
2013-08-19 | 7.39 | 7.40 | 7.28 | 7.30 | 432283 |
2013-08-20 | 7.27 | 7.35 | 7.26 | 7.31 | 208743 |
2013-08-21 | 7.24 | 7.32 | 7.16 | 7.22 | 406829 |
2013-08-22 | 7.27 | 7.38 | 7.27 | 7.34 | 274127 |
2013-08-23 | 7.39 | 7.53 | 7.33 | 7.40 | 185039 |
2013-08-26 | 7.32 | 7.36 | 7.25 | 7.28 | 327590 |
2013-08-27 | 7.26 | 7.27 | 7.16 | 7.18 | 466939 |
2013-08-28 | 7.10 | 7.12 | 6.30 | 7.07 | 500466 |
2013-08-29 | 7.06 | 7.13 | 7.05 | 7.07 | 187912 |
2013-08-30 | 7.00 | 7.00 | 6.89 | 6.91 | 244299 |
2013-09-03 | 7.24 | 7.35 | 7.21 | 7.26 | 596000 |
2013-09-04 | 7.36 | 7.48 | 7.36 | 7.45 | 634731 |
2013-09-05 | 7.40 | 7.43 | 7.37 | 7.42 | 462624 |
2013-09-06 | 7.39 | 7.44 | 7.29 | 7.39 | 429406 |
2013-09-09 | 7.56 | 7.66 | 7.54 | 7.66 | 417561 |
2013-09-10 | 7.74 | 7.83 | 7.73 | 7.82 | 554919 |
2013-09-11 | 7.69 | 7.78 | 7.68 | 7.77 | 238381 |
2013-09-12 | 7.70 | 7.72 | 7.61 | 7.68 | 252466 |
2013-09-13 | 7.71 | 7.73 | 7.64 | 7.73 | 291011 |
2013-09-16 | 7.83 | 7.87 | 7.79 | 7.81 | 312428 |
2013-09-17 | 7.80 | 7.90 | 7.77 | 7.89 | 460118 |
2013-09-18 | 7.94 | 8.20 | 7.92 | 8.15 | 975492 |
2013-09-19 | 8.15 | 8.15 | 8.01 | 8.08 | 350877 |
2013-09-20 | 8.07 | 8.09 | 7.89 | 7.91 | 324204 |
2013-09-23 | 7.92 | 7.99 | 7.84 | 7.91 | 354471 |
2013-09-24 | 8.01 | 8.05 | 7.94 | 7.95 | 301926 |
2013-09-25 | 7.94 | 7.94 | 7.77 | 7.87 | 297087 |
2013-09-26 | 7.96 | 8.00 | 7.93 | 7.99 | 272425 |
2013-09-27 | 7.94 | 7.96 | 7.91 | 7.93 | 165442 |
2013-09-30 | 7.72 | 7.82 | 7.71 | 7.81 | 362853 |
2013-10-01 | 7.76 | 7.85 | 7.74 | 7.78 | 229136 |
2013-10-02 | 7.67 | 7.69 | 7.59 | 7.69 | 244629 |
2013-10-03 | 7.70 | 7.73 | 7.55 | 7.63 | 343014 |
2013-10-04 | 7.52 | 7.65 | 7.49 | 7.63 | 310793 |
2013-10-07 | 7.33 | 7.41 | 7.30 | 7.32 | 450244 |
2013-10-08 | 7.40 | 7.43 | 7.29 | 7.30 | 357569 |
2013-10-09 | 7.57 | 7.58 | 7.44 | 7.54 | 477574 |
2013-10-10 | 7.72 | 7.75 | 7.67 | 7.75 | 355575 |
2013-10-11 | 7.69 | 7.81 | 7.67 | 7.80 | 228398 |
2013-10-14 | 7.72 | 7.84 | 7.67 | 7.83 | 292110 |
2013-10-15 | 7.70 | 7.70 | 7.60 | 7.64 | 282327 |
2013-10-16 | 7.62 | 7.71 | 7.61 | 7.69 | 346807 |
2013-10-17 | 7.69 | 7.84 | 7.65 | 7.83 | 567791 |
2013-10-18 | 7.73 | 7.76 | 7.70 | 7.75 | 766169 |
2013-10-21 | 7.71 | 7.72 | 7.64 | 7.67 | 236245 |
2013-10-22 | 7.68 | 7.70 | 7.57 | 7.68 | 244769 |
2013-10-23 | 7.49 | 7.52 | 7.44 | 7.49 | 176568 |
2013-10-24 | 7.60 | 7.60 | 7.50 | 7.57 | 99754 |
2013-10-25 | 7.50 | 7.52 | 7.47 | 7.49 | 142863 |
2013-10-28 | 7.53 | 7.54 | 7.48 | 7.49 | 384801 |
2013-10-29 | 7.48 | 7.48 | 7.26 | 7.32 | 585768 |
2013-10-30 | 7.57 | 7.59 | 7.49 | 7.55 | 549399 |
2013-10-31 | 7.41 | 7.41 | 7.34 | 7.36 | 562242 |
2013-11-01 | 7.24 | 7.35 | 7.22 | 7.32 | 277772 |
2013-11-04 | 7.28 | 7.34 | 7.28 | 7.33 | 602101 |
2013-11-05 | 7.31 | 7.35 | 7.26 | 7.30 | 672258 |
2013-11-06 | 7.38 | 7.43 | 7.38 | 7.41 | 192379 |
2013-11-07 | 7.36 | 7.39 | 7.19 | 7.22 | 733808 |
2013-11-08 | 7.21 | 7.36 | 7.20 | 7.36 | 440313 |
2013-11-11 | 7.24 | 7.30 | 7.24 | 7.28 | 317520 |
2013-11-12 | 7.31 | 7.38 | 7.27 | 7.38 | 1398763 |
2013-11-13 | 7.36 | 7.50 | 7.33 | 7.50 | 538671 |
2013-11-14 | 7.50 | 7.70 | 7.49 | 7.69 | 1555185 |
2013-11-15 | 7.92 | 8.09 | 7.92 | 8.00 | 1173468 |
2013-11-18 | 8.01 | 8.04 | 7.92 | 7.94 | 600385 |
2013-11-19 | 8.00 | 8.00 | 7.93 | 7.96 | 296885 |
2013-11-20 | 7.99 | 8.00 | 7.93 | 7.94 | 311852 |
2013-11-21 | 8.02 | 8.21 | 8.02 | 8.14 | 1017154 |
2013-11-22 | 8.11 | 8.19 | 8.09 | 8.16 | 553997 |
2013-11-25 | 8.07 | 8.08 | 7.98 | 8.03 | 357385 |
2013-11-26 | 7.98 | 8.02 | 7.97 | 7.98 | 221349 |
2013-11-27 | 7.99 | 8.06 | 7.97 | 8.05 | 406083 |
2013-11-29 | 8.00 | 8.05 | 7.92 | 7.98 | 160647 |
2013-12-02 | 7.93 | 7.93 | 7.83 | 7.84 | 466286 |
2013-12-03 | 7.78 | 7.82 | 7.72 | 7.79 | 450992 |
2013-12-04 | 7.62 | 7.76 | 7.60 | 7.73 | 372906 |
2013-12-05 | 7.65 | 7.71 | 7.59 | 7.61 | 304446 |
2013-12-06 | 7.75 | 7.81 | 7.73 | 7.78 | 181780 |
2013-12-09 | 7.71 | 7.73 | 7.65 | 7.71 | 330658 |
2013-12-10 | 7.63 | 7.67 | 7.59 | 7.66 | 402558 |
2013-12-11 | 7.62 | 7.63 | 7.52 | 7.54 | 588633 |
2013-12-12 | 7.60 | 7.64 | 7.56 | 7.64 | 561050 |
2013-12-13 | 7.54 | 7.59 | 7.50 | 7.55 | 349414 |
2013-12-16 | 7.50 | 7.61 | 7.49 | 7.49 | 311002 |
2013-12-17 | 7.41 | 7.47 | 7.34 | 7.38 | 304140 |
2013-12-18 | 7.47 | 7.63 | 7.39 | 7.61 | 532481 |
2013-12-19 | 7.50 | 7.55 | 7.41 | 7.45 | 1186015 |
2013-12-20 | 7.43 | 7.48 | 7.39 | 7.41 | 1518351 |
2013-12-23 | 7.47 | 7.52 | 7.42 | 7.49 | 1231668 |
2013-12-24 | 7.35 | 7.35 | 7.26 | 7.28 | 818989 |
2013-12-26 | 7.67 | 7.74 | 7.61 | 7.69 | 856410 |
2013-12-27 | 7.74 | 7.77 | 7.69 | 7.71 | 440953 |
2013-12-30 | 7.75 | 7.76 | 7.60 | 7.63 | 667936 |
2013-12-31 | 7.63 | 7.82 | 7.62 | 7.77 | 744414 |
2014-01-02 | 7.73 | 7.73 | 7.59 | 7.61 | 277648 |
2014-01-03 | 7.61 | 7.65 | 7.56 | 7.60 | 254999 |
2014-01-06 | 7.64 | 7.66 | 7.56 | 7.58 | 331849 |
2014-01-07 | 7.58 | 7.61 | 7.55 | 7.59 | 485232 |
2014-01-08 | 7.82 | 7.85 | 7.75 | 7.84 | 633895 |
2014-01-09 | 7.85 | 7.88 | 7.78 | 7.82 | 339561 |
2014-01-10 | 7.82 | 7.82 | 7.73 | 7.80 | 136331 |
2014-01-13 | 7.75 | 7.80 | 7.69 | 7.73 | 532643 |
2014-01-14 | 7.70 | 7.72 | 7.65 | 7.70 | 358781 |
2014-01-15 | 7.67 | 7.71 | 7.65 | 7.70 | 228516 |
2014-01-16 | 7.64 | 7.65 | 7.59 | 7.61 | 279592 |
2014-01-17 | 7.64 | 7.68 | 7.60 | 7.60 | 205046 |
2014-01-21 | 7.64 | 7.65 | 7.56 | 7.64 | 370722 |
2014-01-22 | 7.63 | 7.66 | 7.57 | 7.61 | 283410 |
2014-01-23 | 7.52 | 7.53 | 7.39 | 7.43 | 445074 |
2014-01-24 | 7.38 | 7.42 | 7.32 | 7.35 | 846084 |
2014-01-27 | 7.33 | 7.34 | 7.13 | 7.24 | 860457 |
2014-01-28 | 7.28 | 7.33 | 7.26 | 7.30 | 727847 |
2014-01-29 | 7.29 | 7.34 | 7.23 | 7.29 | 647609 |
2014-01-30 | 7.26 | 7.29 | 7.10 | 7.18 | 826438 |
2014-01-31 | 6.93 | 7.02 | 6.89 | 6.96 | 611556 |
2014-02-03 | 6.81 | 6.84 | 6.62 | 6.67 | 1145790 |
2014-02-04 | 6.63 | 6.74 | 6.60 | 6.72 | 727471 |
2014-02-05 | 6.63 | 6.70 | 6.58 | 6.66 | 434699 |
2014-02-06 | 6.64 | 6.74 | 6.63 | 6.71 | 245997 |
2014-02-07 | 6.81 | 6.87 | 6.79 | 6.85 | 285970 |
2014-02-10 | 6.84 | 6.86 | 6.78 | 6.79 | 290832 |
2014-02-11 | 6.80 | 6.96 | 6.80 | 6.96 | 331572 |
2014-02-12 | 6.88 | 6.93 | 6.82 | 6.88 | 588680 |
2014-02-13 | 6.81 | 6.88 | 6.75 | 6.87 | 448147 |
2014-02-14 | 6.70 | 6.77 | 6.69 | 6.75 | 616170 |
2014-02-18 | 6.93 | 7.01 | 6.89 | 6.99 | 415288 |
2014-02-19 | 6.90 | 6.96 | 6.85 | 6.87 | 428303 |
2014-02-20 | 6.80 | 6.82 | 6.75 | 6.78 | 248511 |
2014-02-21 | 6.90 | 6.95 | 6.88 | 6.89 | 206903 |
2014-02-24 | 6.89 | 6.94 | 6.87 | 6.87 | 300037 |
2014-02-25 | 6.86 | 6.89 | 6.82 | 6.86 | 296267 |
2014-02-26 | 6.85 | 6.85 | 6.72 | 6.80 | 360783 |
2014-02-27 | 6.74 | 6.79 | 6.71 | 6.79 | 365965 |
2014-02-28 | 6.76 | 6.83 | 6.75 | 6.79 | 351818 |
2014-03-03 | 6.66 | 6.70 | 6.62 | 6.64 | 265733 |
2014-03-04 | 6.79 | 6.80 | 6.76 | 6.78 | 164533 |
2014-03-05 | 6.75 | 6.78 | 6.71 | 6.74 | 246481 |
2014-03-06 | 6.88 | 6.96 | 6.88 | 6.93 | 304850 |
2014-03-07 | 6.91 | 6.92 | 6.83 | 6.88 | 135445 |
2014-03-10 | 6.85 | 6.86 | 6.80 | 6.82 | 266543 |
2014-03-11 | 6.76 | 6.80 | 6.69 | 6.70 | 247576 |
2014-03-12 | 6.60 | 6.64 | 6.53 | 6.62 | 267859 |
2014-03-13 | 6.59 | 6.59 | 6.37 | 6.44 | 380517 |
2014-03-14 | 6.42 | 6.48 | 6.40 | 6.45 | 334356 |
2014-03-17 | 6.46 | 6.52 | 6.46 | 6.48 | 336156 |
2014-03-18 | 6.44 | 6.49 | 6.40 | 6.48 | 218003 |
2014-03-19 | 6.42 | 6.46 | 6.38 | 6.42 | 310119 |
2014-03-20 | 6.29 | 6.36 | 6.27 | 6.35 | 247714 |
2014-03-21 | 6.37 | 6.42 | 6.31 | 6.33 | 128267 |
2014-03-24 | 6.35 | 6.35 | 6.26 | 6.28 | 299787 |
2014-03-25 | 6.29 | 6.34 | 6.22 | 6.26 | 550550 |
2014-03-26 | 6.32 | 6.34 | 6.23 | 6.23 | 283450 |
2014-03-27 | 6.25 | 6.28 | 6.20 | 6.24 | 288730 |
2014-03-28 | 6.32 | 6.42 | 6.32 | 6.35 | 217791 |
2014-03-31 | 6.40 | 6.45 | 6.40 | 6.43 | 346372 |
2014-04-01 | 6.41 | 6.43 | 6.39 | 6.42 | 233853 |
2014-04-02 | 6.45 | 6.56 | 6.45 | 6.55 | 329974 |
2014-04-03 | 6.51 | 6.51 | 6.35 | 6.47 | 214439 |
2014-04-04 | 6.55 | 6.57 | 6.43 | 6.46 | 290969 |
2014-04-07 | 6.40 | 6.40 | 6.27 | 6.33 | 650740 |
2014-04-08 | 6.18 | 6.24 | 6.14 | 6.15 | 596378 |
2014-04-09 | 6.16 | 6.25 | 6.16 | 6.22 | 289256 |
2014-04-10 | 6.19 | 6.19 | 6.04 | 6.06 | 783039 |
2014-04-11 | 6.02 | 6.04 | 5.97 | 5.97 | 635001 |
2014-04-14 | 6.01 | 6.05 | 5.96 | 6.00 | 333609 |
2014-04-15 | 5.99 | 6.00 | 5.91 | 5.98 | 630160 |
2014-04-16 | 6.07 | 6.14 | 6.07 | 6.14 | 466468 |
2014-04-17 | 6.12 | 6.12 | 6.03 | 6.09 | 2636233 |
2014-04-21 | 6.07 | 6.08 | 5.96 | 6.00 | 10050681 |
2014-04-22 | 5.94 | 5.96 | 5.90 | 5.94 | 1014082 |
2014-04-23 | 5.98 | 6.00 | 5.95 | 5.98 | 335504 |
2014-04-24 | 5.98 | 5.98 | 5.92 | 5.97 | 192973 |
2014-04-25 | 5.92 | 5.92 | 5.86 | 5.87 | 290825 |
2014-04-28 | 5.88 | 5.90 | 5.82 | 5.87 | 307839 |
2014-04-29 | 5.88 | 5.92 | 5.88 | 5.92 | 209583 |
2014-04-30 | 5.89 | 5.91 | 5.85 | 5.86 | 518295 |
2014-05-01 | 6.07 | 6.09 | 6.02 | 6.07 | 2684054 |
2014-05-02 | 6.10 | 6.15 | 6.07 | 6.10 | 293176 |
2014-05-05 | 6.09 | 6.09 | 6.04 | 6.06 | 117093 |
2014-05-06 | 6.05 | 6.07 | 6.02 | 6.05 | 420277 |
2014-05-07 | 5.98 | 5.98 | 5.90 | 5.94 | 471306 |
2014-05-08 | 5.96 | 5.98 | 5.89 | 5.93 | 306804 |
2014-05-09 | 5.90 | 5.90 | 5.85 | 5.87 | 171150 |
2014-05-12 | 5.87 | 5.92 | 5.86 | 5.92 | 303030 |
2014-05-13 | 5.97 | 6.04 | 5.97 | 6.02 | 392108 |
2014-05-14 | 6.00 | 6.05 | 5.94 | 5.94 | 386071 |
2014-05-15 | 5.97 | 5.98 | 5.87 | 5.90 | 406973 |
2014-05-16 | 5.95 | 5.95 | 5.90 | 5.94 | 188657 |
2014-05-19 | 5.97 | 6.03 | 5.97 | 6.02 | 292960 |
2014-05-20 | 6.09 | 6.12 | 6.04 | 6.06 | 296213 |
2014-05-21 | 6.15 | 6.22 | 6.14 | 6.18 | 397804 |
2014-05-22 | 6.34 | 6.39 | 6.31 | 6.38 | 365139 |
2014-05-23 | 6.40 | 6.40 | 6.37 | 6.39 | 157467 |
2014-05-27 | 6.61 | 6.62 | 6.52 | 6.55 | 350477 |
2014-05-28 | 6.56 | 6.57 | 6.51 | 6.55 | 456786 |
2014-05-29 | 6.64 | 6.65 | 6.62 | 6.65 | 239038 |
2014-05-30 | 6.58 | 6.58 | 6.53 | 6.53 | 243282 |
2014-06-02 | 6.61 | 6.64 | 6.57 | 6.64 | 219973 |
2014-06-03 | 6.59 | 6.65 | 6.59 | 6.65 | 160335 |
2014-06-04 | 6.65 | 6.66 | 6.60 | 6.64 | 252407 |
2014-06-05 | 6.65 | 6.70 | 6.59 | 6.70 | 254249 |
2014-06-06 | 6.71 | 6.76 | 6.69 | 6.76 | 251615 |
2014-06-09 | 6.70 | 6.72 | 6.65 | 6.66 | 353326 |
2014-06-10 | 6.61 | 6.61 | 6.55 | 6.58 | 266884 |
2014-06-11 | 6.62 | 6.62 | 6.58 | 6.62 | 159855 |
2014-06-12 | 6.84 | 6.84 | 6.76 | 6.78 | 317411 |
2014-06-13 | 6.89 | 6.93 | 6.87 | 6.92 | 1057109 |
2014-06-16 | 6.90 | 6.96 | 6.88 | 6.95 | 453657 |
2014-06-17 | 6.94 | 7.01 | 6.94 | 6.99 | 1585284 |
2014-06-18 | 7.10 | 7.19 | 7.08 | 7.18 | 457160 |
2014-06-19 | 7.24 | 7.29 | 7.21 | 7.29 | 2919563 |
2014-06-20 | 7.36 | 7.38 | 7.33 | 7.37 | 2927175 |
2014-06-23 | 7.23 | 7.27 | 7.17 | 7.18 | 252311 |
2014-06-24 | 7.20 | 7.24 | 7.13 | 7.15 | 363336 |
2014-06-25 | 7.13 | 7.18 | 7.11 | 7.17 | 453317 |
2014-06-26 | 7.14 | 7.15 | 7.07 | 7.10 | 337486 |
2014-06-27 | 7.05 | 7.06 | 7.02 | 7.03 | 220927 |
2014-06-30 | 7.02 | 7.07 | 7.01 | 7.03 | 300973 |
2014-07-01 | 7.11 | 7.16 | 7.11 | 7.13 | 207201 |
2014-07-02 | 7.15 | 7.18 | 7.13 | 7.15 | 143309 |
2014-07-03 | 7.13 | 7.15 | 7.13 | 7.15 | 153258 |
2014-07-07 | 7.15 | 7.17 | 7.09 | 7.14 | 696340 |
2014-07-08 | 7.04 | 7.04 | 6.93 | 6.95 | 178948 |
2014-07-09 | 6.86 | 6.89 | 6.83 | 6.89 | 323370 |
2014-07-10 | 6.55 | 6.60 | 6.48 | 6.57 | 442339 |
2014-07-11 | 6.58 | 6.58 | 6.56 | 6.57 | 231736 |
2014-07-14 | 6.62 | 6.67 | 6.61 | 6.65 | 470495 |
2014-07-15 | 6.58 | 6.60 | 6.56 | 6.58 | 452426 |
2014-07-16 | 6.63 | 6.65 | 6.61 | 6.62 | 179601 |
2014-07-17 | 6.55 | 6.55 | 6.47 | 6.47 | 245704 |
2014-07-18 | 6.51 | 6.55 | 6.47 | 6.54 | 247582 |
2014-07-21 | 6.50 | 6.52 | 6.46 | 6.51 | 197915 |
2014-07-22 | 6.50 | 6.51 | 6.48 | 6.50 | 177590 |
2014-07-23 | 6.48 | 6.48 | 6.45 | 6.46 | 103936 |
2014-07-24 | 6.46 | 6.50 | 6.46 | 6.49 | 153845 |
2014-07-25 | 6.58 | 6.60 | 6.54 | 6.54 | 318905 |
2014-07-28 | 6.57 | 6.57 | 6.52 | 6.54 | 235883 |
2014-07-29 | 6.46 | 6.46 | 6.37 | 6.37 | 180279 |
2014-07-30 | 6.40 | 6.43 | 6.37 | 6.41 | 197737 |
2014-07-31 | 6.35 | 6.37 | 6.30 | 6.30 | 211827 |
2014-08-01 | 6.41 | 6.42 | 6.30 | 6.35 | 244232 |
2014-08-04 | 6.33 | 6.33 | 6.27 | 6.31 | 158288 |
2014-08-05 | 6.27 | 6.29 | 6.20 | 6.21 | 165792 |
2014-08-06 | 6.15 | 6.20 | 6.15 | 6.18 | 162429 |
2014-08-07 | 6.23 | 6.24 | 6.15 | 6.16 | 149196 |
2014-08-08 | 6.14 | 6.24 | 6.14 | 6.23 | 430224 |
2014-08-11 | 6.26 | 6.29 | 6.25 | 6.27 | 209126 |
2014-08-12 | 6.25 | 6.25 | 6.19 | 6.19 | 183655 |
2014-08-13 | 6.25 | 6.39 | 6.25 | 6.31 | 805788 |
2014-08-14 | 6.29 | 6.33 | 6.28 | 6.31 | 309594 |
2014-08-15 | 6.30 | 6.31 | 6.24 | 6.29 | 482525 |
2014-08-18 | 6.29 | 6.30 | 6.26 | 6.26 | 208866 |
2014-08-19 | 6.26 | 6.26 | 6.23 | 6.23 | 100389 |
2014-08-20 | 6.19 | 6.19 | 6.15 | 6.19 | 382184 |
2014-08-21 | 6.39 | 6.47 | 6.39 | 6.47 | 2167718 |
2014-08-22 | 6.44 | 6.44 | 6.38 | 6.42 | 196163 |
2014-08-25 | 6.44 | 6.48 | 6.42 | 6.44 | 433319 |
2014-08-26 | 6.42 | 6.44 | 6.40 | 6.41 | 358443 |
2014-08-27 | 6.45 | 6.45 | 6.39 | 6.42 | 238154 |
2014-08-28 | 6.39 | 6.39 | 6.36 | 6.38 | 170821 |
2014-08-29 | 6.40 | 6.41 | 6.38 | 6.39 | 89893 |
2014-09-02 | 6.54 | 6.57 | 6.52 | 6.55 | 377904 |
2014-09-03 | 6.58 | 6.59 | 6.52 | 6.53 | 298710 |
2014-09-04 | 6.51 | 6.54 | 6.50 | 6.51 | 112292 |
2014-09-05 | 6.45 | 6.45 | 6.40 | 6.45 | 135350 |
2014-09-08 | 6.43 | 6.45 | 6.42 | 6.44 | 132912 |
2014-09-09 | 6.37 | 6.39 | 6.33 | 6.35 | 137976 |
2014-09-10 | 6.44 | 6.46 | 6.41 | 6.45 | 135935 |
2014-09-11 | 6.43 | 6.47 | 6.42 | 6.46 | 170739 |
2014-09-12 | 6.43 | 6.44 | 6.37 | 6.38 | 123478 |
2014-09-15 | 6.40 | 6.41 | 6.36 | 6.38 | 180438 |
2014-09-16 | 6.37 | 6.45 | 6.36 | 6.44 | 210841 |
2014-09-17 | 6.35 | 6.35 | 6.27 | 6.33 | 172468 |
2014-09-18 | 6.31 | 6.33 | 6.29 | 6.33 | 146888 |
2014-09-19 | 6.33 | 6.34 | 6.26 | 6.26 | 366298 |
2014-09-22 | 6.30 | 6.30 | 6.24 | 6.24 | 213015 |
2014-09-23 | 6.23 | 6.26 | 6.22 | 6.23 | 151242 |
2014-09-24 | 6.21 | 6.25 | 6.19 | 6.24 | 150365 |
2014-09-25 | 6.25 | 6.25 | 6.09 | 6.11 | 182334 |
2014-09-26 | 6.13 | 6.17 | 6.11 | 6.16 | 95277 |
2014-09-29 | 6.03 | 6.05 | 5.99 | 6.00 | 492834 |
2014-09-30 | 5.93 | 5.95 | 5.89 | 5.91 | 311858 |
2014-10-01 | 5.83 | 5.83 | 5.73 | 5.75 | 266006 |
2014-10-02 | 5.73 | 5.75 | 5.65 | 5.73 | 196468 |
2014-10-03 | 5.73 | 5.78 | 5.73 | 5.76 | 195314 |
2014-10-06 | 5.74 | 5.74 | 5.68 | 5.69 | 159080 |
2014-10-07 | 5.66 | 5.66 | 5.58 | 5.59 | 263309 |
2014-10-08 | 5.65 | 5.77 | 5.64 | 5.76 | 322244 |
2014-10-09 | 5.71 | 5.71 | 5.61 | 5.62 | 218542 |
2014-10-10 | 5.62 | 5.68 | 5.56 | 5.57 | 282853 |
2014-10-13 | 5.59 | 5.62 | 5.47 | 5.48 | 366419 |
2014-10-14 | 5.51 | 5.55 | 5.48 | 5.49 | 235551 |
2014-10-15 | 5.44 | 5.46 | 5.33 | 5.44 | 551683 |
2014-10-16 | 5.35 | 5.47 | 5.33 | 5.43 | 414888 |
2014-10-17 | 5.50 | 5.52 | 5.45 | 5.49 | 456590 |
2014-10-20 | 5.56 | 5.61 | 5.53 | 5.59 | 369078 |
2014-10-21 | 5.59 | 5.65 | 5.57 | 5.63 | 290486 |
2014-10-22 | 5.64 | 5.65 | 5.55 | 5.55 | 2135219 |
2014-10-23 | 5.60 | 5.64 | 5.59 | 5.61 | 457740 |
2014-10-24 | 5.59 | 5.63 | 5.56 | 5.60 | 611072 |
2014-10-27 | 5.60 | 5.60 | 5.52 | 5.55 | 667398 |
2014-10-28 | 5.90 | 5.90 | 5.75 | 5.81 | 711749 |
2014-10-29 | 5.86 | 5.88 | 5.82 | 5.86 | 296700 |
2014-10-30 | 5.78 | 5.84 | 5.76 | 5.80 | 369031 |
2014-10-31 | 6.20 | 6.39 | 6.19 | 6.35 | 1277381 |
2014-11-03 | 6.33 | 6.49 | 6.27 | 6.39 | 1003956 |
2014-11-04 | 6.35 | 6.46 | 6.35 | 6.42 | 927253 |
2014-11-05 | 6.39 | 6.41 | 6.33 | 6.37 | 667710 |
2014-11-06 | 6.28 | 6.28 | 6.22 | 6.25 | 501251 |
2014-11-07 | 6.17 | 6.18 | 6.06 | 6.17 | 1063062 |
2014-11-10 | 6.24 | 6.29 | 6.23 | 6.28 | 625332 |
2014-11-11 | 6.25 | 6.29 | 6.24 | 6.28 | 432929 |
2014-11-12 | 6.23 | 6.29 | 6.23 | 6.27 | 180432 |
2014-11-13 | 6.28 | 6.31 | 6.27 | 6.31 | 57209 |
2014-11-14 | 6.23 | 6.28 | 6.21 | 6.24 | 365602 |
2014-11-17 | 6.07 | 6.14 | 6.07 | 6.12 | 214186 |
2014-11-18 | 6.10 | 6.17 | 6.08 | 6.13 | 891062 |
2014-11-19 | 6.20 | 6.22 | 6.18 | 6.21 | 185409 |
2014-11-20 | 6.05 | 6.07 | 6.00 | 6.05 | 486165 |
2014-11-21 | 6.12 | 6.15 | 6.11 | 6.14 | 174534 |
2014-11-24 | 6.14 | 6.15 | 6.12 | 6.13 | 216493 |
2014-11-25 | 6.12 | 6.12 | 6.07 | 6.09 | 232881 |
2014-11-26 | 6.08 | 6.09 | 6.05 | 6.05 | 92327 |
2014-11-28 | 6.04 | 6.04 | 6.02 | 6.02 | 107937 |
2014-12-01 | 6.04 | 6.07 | 6.02 | 6.06 | 195455 |
2014-12-02 | 6.07 | 6.12 | 6.06 | 6.08 | 266290 |
2014-12-03 | 6.13 | 6.17 | 6.12 | 6.15 | 251734 |
2014-12-04 | 6.14 | 6.20 | 6.12 | 6.17 | 247286 |
2014-12-05 | 6.17 | 6.22 | 6.17 | 6.21 | 123207 |
2014-12-08 | 6.16 | 6.18 | 6.11 | 6.12 | 191414 |
2014-12-09 | 6.09 | 6.09 | 5.93 | 5.99 | 343688 |
2014-12-10 | 5.97 | 6.00 | 5.88 | 5.90 | 294933 |
2014-12-11 | 5.95 | 6.01 | 5.91 | 5.92 | 347716 |
2014-12-12 | 5.86 | 5.88 | 5.81 | 5.83 | 378981 |
2014-12-15 | 5.83 | 5.83 | 5.66 | 5.71 | 819091 |
2014-12-16 | 5.78 | 5.87 | 5.77 | 5.78 | 996374 |
2014-12-17 | 5.82 | 5.91 | 5.82 | 5.86 | 303841 |
2014-12-18 | 5.88 | 5.91 | 5.87 | 5.90 | 256981 |
2014-12-19 | 5.94 | 6.01 | 5.94 | 6.01 | 351361 |
2014-12-22 | 5.99 | 6.03 | 5.93 | 5.95 | 565654 |
2014-12-23 | 5.99 | 6.05 | 5.97 | 6.00 | 287299 |
2014-12-24 | 5.95 | 5.95 | 5.91 | 5.93 | 400823 |
2014-12-26 | 5.94 | 5.95 | 5.92 | 5.93 | 144264 |
2014-12-29 | 5.85 | 5.86 | 5.82 | 5.84 | 289267 |
2014-12-30 | 5.71 | 5.73 | 5.67 | 5.70 | 322725 |
2014-12-31 | 5.70 | 5.72 | 5.67 | 5.67 | 141364 |
2015-01-02 | 5.71 | 5.74 | 5.64 | 5.69 | 181723 |
2015-01-05 | 5.62 | 5.62 | 5.53 | 5.55 | 286972 |
2015-01-06 | 5.56 | 5.57 | 5.44 | 5.49 | 400659 |
2015-01-07 | 5.59 | 5.62 | 5.56 | 5.56 | 196325 |
2015-01-08 | 5.55 | 5.57 | 5.53 | 5.55 | 331138 |
2015-01-09 | 5.43 | 5.44 | 5.33 | 5.34 | 504993 |
2015-01-12 | 5.36 | 5.37 | 5.30 | 5.36 | 331820 |
2015-01-13 | 5.42 | 5.48 | 5.34 | 5.39 | 360661 |
2015-01-14 | 5.33 | 5.35 | 5.28 | 5.32 | 442871 |
2015-01-15 | 5.30 | 5.33 | 5.24 | 5.27 | 490071 |
2015-01-16 | 5.29 | 5.30 | 5.24 | 5.28 | 901311 |
2015-01-20 | 5.33 | 5.36 | 5.30 | 5.34 | 797076 |
2015-01-21 | 5.30 | 5.33 | 5.27 | 5.33 | 1111333 |
2015-01-22 | 5.29 | 5.37 | 5.26 | 5.34 | 432802 |
2015-01-23 | 5.34 | 5.35 | 5.29 | 5.32 | 239090 |
2015-01-26 | 5.32 | 5.37 | 5.30 | 5.35 | 228577 |
2015-01-27 | 5.32 | 5.34 | 5.28 | 5.30 | 343973 |
2015-01-28 | 5.33 | 5.34 | 5.26 | 5.27 | 338400 |
2015-01-29 | 5.44 | 5.50 | 5.40 | 5.43 | 412029 |
2015-01-30 | 5.34 | 5.35 | 5.28 | 5.29 | 1037625 |
2015-02-02 | 5.34 | 5.36 | 5.30 | 5.36 | 277565 |
2015-02-03 | 5.30 | 5.35 | 5.29 | 5.33 | 412809 |
2015-02-04 | 5.33 | 5.44 | 5.32 | 5.39 | 778672 |
2015-02-05 | 5.36 | 5.41 | 5.36 | 5.40 | 513568 |
2015-02-06 | 5.44 | 5.48 | 5.43 | 5.45 | 314088 |
2015-02-09 | 5.40 | 5.43 | 5.39 | 5.40 | 138049 |
2015-02-10 | 5.46 | 5.50 | 5.43 | 5.50 | 374708 |
2015-02-11 | 5.48 | 5.54 | 5.47 | 5.52 | 426911 |
2015-02-12 | 5.51 | 5.56 | 5.49 | 5.55 | 561857 |
2015-02-13 | 5.64 | 5.68 | 5.62 | 5.66 | 219456 |
2015-02-17 | 5.75 | 5.79 | 5.73 | 5.78 | 188869 |
2015-02-18 | 5.86 | 5.89 | 5.85 | 5.87 | 316061 |
2015-02-19 | 5.98 | 6.06 | 5.98 | 6.04 | 344720 |
2015-02-20 | 6.07 | 6.15 | 6.06 | 6.14 | 310645 |
2015-02-23 | 6.06 | 6.07 | 6.03 | 6.06 | 299048 |
2015-02-24 | 6.05 | 6.11 | 6.05 | 6.10 | 179395 |
2015-02-25 | 6.05 | 6.08 | 6.03 | 6.07 | 118986 |
2015-02-26 | 6.11 | 6.16 | 6.11 | 6.15 | 212994 |
2015-02-27 | 6.18 | 6.19 | 6.15 | 6.16 | 295503 |
2015-03-02 | 6.08 | 6.11 | 6.06 | 6.08 | 243011 |
2015-03-03 | 6.01 | 6.02 | 5.97 | 5.99 | 222174 |
2015-03-04 | 5.92 | 5.93 | 5.87 | 5.93 | 273461 |
2015-03-05 | 5.92 | 5.92 | 5.87 | 5.90 | 142255 |
2015-03-06 | 6.00 | 6.00 | 5.94 | 5.94 | 304655 |
2015-03-09 | 5.97 | 6.00 | 5.94 | 5.99 | 388658 |
2015-03-10 | 5.88 | 5.88 | 5.84 | 5.86 | 267937 |
2015-03-11 | 5.86 | 5.86 | 5.82 | 5.85 | 114364 |
2015-03-12 | 5.94 | 6.00 | 5.94 | 6.00 | 189146 |
2015-03-13 | 6.00 | 6.01 | 5.96 | 6.00 | 222278 |
2015-03-16 | 6.03 | 6.06 | 6.00 | 6.03 | 351623 |
2015-03-17 | 6.02 | 6.02 | 5.97 | 6.01 | 173652 |
2015-03-18 | 6.01 | 6.11 | 6.00 | 6.07 | 159697 |
2015-03-19 | 6.06 | 6.06 | 6.00 | 6.03 | 126853 |
2015-03-20 | 6.09 | 6.16 | 6.09 | 6.15 | 177782 |
2015-03-23 | 6.15 | 6.19 | 6.15 | 6.16 | 95939 |
2015-03-24 | 6.13 | 6.16 | 6.11 | 6.14 | 154512 |
2015-03-25 | 6.14 | 6.15 | 6.06 | 6.07 | 127842 |
2015-03-26 | 5.99 | 5.99 | 5.94 | 5.98 | 242824 |
2015-03-27 | 5.95 | 5.97 | 5.88 | 5.97 | 250554 |
2015-03-30 | 5.98 | 6.00 | 5.95 | 5.98 | 100027 |
2015-03-31 | 5.87 | 5.88 | 5.85 | 5.87 | 233593 |
2015-04-01 | 5.86 | 5.92 | 5.85 | 5.92 | 85700 |
2015-04-02 | 5.95 | 6.00 | 5.95 | 6.00 | 203249 |
2015-04-06 | 5.99 | 6.07 | 5.98 | 6.05 | 101693 |
2015-04-07 | 6.00 | 6.02 | 5.98 | 5.99 | 762353 |
2015-04-08 | 6.06 | 6.09 | 6.04 | 6.06 | 96270 |
2015-04-09 | 6.00 | 6.06 | 5.99 | 6.05 | 212742 |
2015-04-10 | 6.03 | 6.10 | 6.01 | 6.08 | 395814 |
2015-04-13 | 6.07 | 6.09 | 6.05 | 6.08 | 155144 |
2015-04-14 | 6.08 | 6.10 | 6.06 | 6.08 | 417909 |
2015-04-15 | 6.07 | 6.11 | 6.06 | 6.09 | 208813 |
2015-04-16 | 6.11 | 6.17 | 6.10 | 6.15 | 335645 |
2015-04-17 | 6.14 | 6.16 | 6.13 | 6.16 | 275088 |
2015-04-20 | 6.09 | 6.10 | 6.07 | 6.08 | 306631 |
2015-04-21 | 6.15 | 6.16 | 6.13 | 6.14 | 384191 |
2015-04-22 | 6.37 | 6.45 | 6.37 | 6.45 | 677018 |
2015-04-23 | 6.54 | 6.58 | 6.51 | 6.57 | 313515 |
2015-04-24 | 6.68 | 6.72 | 6.65 | 6.68 | 525829 |
2015-04-27 | 6.69 | 6.72 | 6.65 | 6.66 | 445213 |
2015-04-28 | 6.66 | 6.66 | 6.59 | 6.62 | 306253 |
2015-04-29 | 6.60 | 6.60 | 6.53 | 6.58 | 203000 |
2015-04-30 | 6.52 | 6.61 | 6.49 | 6.52 | 348871 |
2015-05-01 | 6.54 | 6.56 | 6.49 | 6.56 | 131379 |
2015-05-04 | 6.56 | 6.61 | 6.56 | 6.61 | 90486 |
2015-05-05 | 6.56 | 6.58 | 6.44 | 6.47 | 143978 |
2015-05-06 | 6.47 | 6.55 | 6.22 | 6.44 | 615099 |
2015-05-07 | 6.43 | 6.49 | 6.43 | 6.47 | 82515 |
2015-05-08 | 6.59 | 6.68 | 6.59 | 6.68 | 255840 |
2015-05-11 | 6.74 | 6.75 | 6.69 | 6.71 | 126225 |
2015-05-12 | 6.55 | 6.55 | 6.49 | 6.52 | 204541 |
2015-05-13 | 6.58 | 6.61 | 6.53 | 6.55 | 114514 |
2015-05-14 | 6.55 | 6.56 | 6.52 | 6.56 | 83935 |
2015-05-15 | 6.54 | 6.59 | 6.54 | 6.59 | 167301 |
2015-05-18 | 6.57 | 6.62 | 6.55 | 6.61 | 200996 |
2015-05-19 | 6.77 | 6.88 | 6.76 | 6.80 | 640402 |
2015-05-20 | 6.73 | 6.79 | 6.70 | 6.75 | 375649 |
2015-05-21 | 6.75 | 6.84 | 6.74 | 6.78 | 268390 |
2015-05-22 | 6.82 | 6.88 | 6.81 | 6.87 | 159824 |
2015-05-26 | 6.71 | 6.72 | 6.61 | 6.63 | 270829 |
2015-05-27 | 6.71 | 6.75 | 6.69 | 6.74 | 218257 |
2015-05-28 | 6.67 | 6.73 | 6.65 | 6.72 | 130488 |
2015-05-29 | 6.68 | 6.68 | 6.58 | 6.62 | 198268 |
2015-06-01 | 6.62 | 6.67 | 6.60 | 6.66 | 312650 |
2015-06-02 | 6.51 | 6.59 | 6.51 | 6.56 | 350973 |
2015-06-03 | 6.62 | 6.73 | 6.62 | 6.71 | 1209546 |
2015-06-04 | 6.79 | 6.86 | 6.79 | 6.81 | 429102 |
2015-06-05 | 6.79 | 6.84 | 6.77 | 6.82 | 206892 |
2015-06-08 | 6.77 | 6.77 | 6.72 | 6.74 | 302670 |
2015-06-09 | 6.70 | 6.75 | 6.68 | 6.72 | 4376735 |
2015-06-10 | 6.74 | 6.79 | 6.72 | 6.79 | 915654 |
2015-06-11 | 6.77 | 6.80 | 6.75 | 6.78 | 890773 |
2015-06-12 | 6.67 | 6.69 | 6.64 | 6.66 | 763890 |
2015-06-15 | 6.60 | 6.63 | 6.58 | 6.62 | 577407 |
2015-06-16 | 6.54 | 6.56 | 6.48 | 6.56 | 327201 |
2015-06-17 | 6.52 | 6.56 | 6.50 | 6.55 | 1075225 |
2015-06-18 | 6.48 | 6.52 | 6.46 | 6.50 | 549405 |
2015-06-19 | 6.54 | 6.54 | 6.50 | 6.52 | 269464 |
2015-06-22 | 6.62 | 6.67 | 6.62 | 6.65 | 225565 |
2015-06-23 | 6.78 | 6.81 | 6.77 | 6.79 | 323892 |
2015-06-24 | 6.79 | 6.81 | 6.71 | 6.71 | 246032 |
2015-06-25 | 6.75 | 6.77 | 6.72 | 6.73 | 187172 |
2015-06-26 | 6.81 | 6.84 | 6.80 | 6.83 | 194628 |
2015-06-29 | 6.77 | 6.77 | 6.65 | 6.66 | 383679 |
2015-06-30 | 6.79 | 6.81 | 6.74 | 6.76 | 292118 |
2015-07-01 | 6.96 | 6.99 | 6.90 | 6.94 | 395860 |
2015-07-02 | 6.88 | 6.88 | 6.80 | 6.86 | 425999 |
2015-07-06 | 7.13 | 7.24 | 7.11 | 7.19 | 680627 |
2015-07-07 | 7.13 | 7.13 | 7.01 | 7.10 | 314445 |
2015-07-08 | 6.92 | 6.92 | 6.76 | 6.80 | 527116 |
2015-07-09 | 6.98 | 7.01 | 6.89 | 6.91 | 358438 |
2015-07-10 | 7.01 | 7.02 | 6.90 | 7.01 | 366595 |
2015-07-13 | 7.02 | 7.07 | 7.00 | 7.05 | 266974 |
2015-07-14 | 7.24 | 7.32 | 7.19 | 7.30 | 421265 |
2015-07-15 | 7.20 | 7.22 | 7.12 | 7.14 | 455122 |
2015-07-16 | 7.16 | 7.20 | 7.14 | 7.15 | 1728993 |
2015-07-17 | 7.17 | 7.24 | 7.15 | 7.24 | 262218 |
2015-07-20 | 7.24 | 7.28 | 7.22 | 7.26 | 232730 |
2015-07-21 | 7.22 | 7.24 | 7.18 | 7.21 | 2014389 |
2015-07-22 | 7.17 | 7.21 | 7.08 | 7.16 | 374544 |
2015-07-23 | 7.15 | 7.18 | 7.12 | 7.14 | 206665 |
2015-07-24 | 7.11 | 7.12 | 7.01 | 7.01 | 460530 |
2015-07-27 | 6.95 | 6.97 | 6.89 | 6.96 | 432095 |
2015-07-28 | 6.98 | 7.04 | 6.94 | 7.04 | 335048 |
2015-07-29 | 7.23 | 7.28 | 7.08 | 7.21 | 221285 |
2015-07-30 | 7.20 | 7.26 | 7.17 | 7.21 | 309233 |
2015-07-31 | 7.15 | 7.20 | 7.13 | 7.20 | 695779 |
2015-08-03 | 7.09 | 7.10 | 7.04 | 7.08 | 253775 |
2015-08-04 | 7.01 | 7.03 | 6.98 | 6.99 | 209776 |
2015-08-05 | 7.03 | 7.06 | 6.99 | 7.02 | 232448 |
2015-08-06 | 7.00 | 7.02 | 6.96 | 6.98 | 157716 |
2015-08-07 | 6.99 | 7.02 | 6.96 | 7.00 | 133341 |
2015-08-10 | 7.04 | 7.11 | 7.04 | 7.08 | 133730 |
2015-08-11 | 7.00 | 7.11 | 7.00 | 7.06 | 374818 |
2015-08-12 | 6.97 | 7.01 | 6.87 | 6.99 | 1947475 |
2015-08-13 | 6.85 | 6.92 | 6.85 | 6.88 | 567670 |
2015-08-14 | 6.86 | 6.93 | 6.84 | 6.91 | 390276 |
2015-08-17 | 6.84 | 6.92 | 6.80 | 6.92 | 528964 |
2015-08-18 | 6.87 | 6.88 | 6.83 | 6.85 | 205877 |
2015-08-19 | 6.81 | 6.86 | 6.77 | 6.81 | 730567 |
2015-08-20 | 6.67 | 6.70 | 6.47 | 6.50 | 789932 |
2015-08-21 | 6.46 | 6.49 | 6.28 | 6.29 | 405973 |
2015-08-24 | 5.85 | 6.09 | 5.71 | 5.99 | 819787 |
2015-08-25 | 6.27 | 6.27 | 6.00 | 6.00 | 866979 |
2015-08-26 | 6.26 | 6.30 | 6.11 | 6.30 | 576295 |
2015-08-27 | 6.32 | 6.35 | 6.25 | 6.34 | 399914 |
2015-08-28 | 6.39 | 6.49 | 6.37 | 6.44 | 641670 |
2015-08-31 | 6.34 | 6.35 | 6.26 | 6.27 | 347621 |
2015-09-01 | 6.10 | 6.11 | 6.01 | 6.04 | 420104 |
2015-09-02 | 6.14 | 6.14 | 6.03 | 6.13 | 241025 |
2015-09-03 | 6.14 | 6.18 | 6.09 | 6.11 | 185467 |
2015-09-04 | 5.97 | 5.98 | 5.89 | 5.95 | 380202 |
2015-09-08 | 5.92 | 6.00 | 5.90 | 5.98 | 234321 |
2015-09-09 | 6.17 | 6.22 | 6.06 | 6.07 | 447622 |
2015-09-10 | 6.12 | 6.19 | 6.12 | 6.17 | 667546 |
2015-09-11 | 6.20 | 6.30 | 6.19 | 6.29 | 572047 |
2015-09-14 | 6.21 | 6.21 | 6.04 | 6.11 | 1583860 |
2015-09-15 | 6.10 | 6.17 | 6.05 | 6.16 | 806457 |
2015-09-16 | 6.08 | 6.19 | 6.08 | 6.16 | 627871 |
2015-09-17 | 6.22 | 6.34 | 6.21 | 6.24 | 620078 |
2015-09-18 | 6.07 | 6.09 | 6.04 | 6.06 | 522894 |
2015-09-21 | 6.09 | 6.12 | 6.05 | 6.11 | 401866 |
2015-09-22 | 5.98 | 6.01 | 5.94 | 5.99 | 703669 |
2015-09-23 | 6.00 | 6.04 | 5.96 | 6.00 | 859196 |
2015-09-24 | 5.90 | 5.91 | 5.80 | 5.85 | 872691 |
2015-09-25 | 5.97 | 6.11 | 5.97 | 6.06 | 552414 |
2015-09-28 | 5.84 | 5.85 | 5.72 | 5.75 | 407555 |
2015-09-29 | 5.72 | 5.74 | 5.68 | 5.71 | 450655 |
2015-09-30 | 5.76 | 5.82 | 5.71 | 5.82 | 1736970 |
2015-10-01 | 5.85 | 5.91 | 5.81 | 5.91 | 415953 |
2015-10-02 | 5.81 | 5.96 | 5.78 | 5.95 | 352607 |
2015-10-05 | 6.03 | 6.11 | 6.02 | 6.10 | 353707 |
2015-10-06 | 6.03 | 6.07 | 5.98 | 6.02 | 326868 |
2015-10-07 | 6.13 | 6.17 | 6.10 | 6.15 | 381897 |
2015-10-08 | 6.14 | 6.19 | 6.09 | 6.19 | 364396 |
2015-10-09 | 6.20 | 6.23 | 6.16 | 6.17 | 304264 |
2015-10-12 | 6.19 | 6.23 | 6.17 | 6.22 | 198839 |
2015-10-13 | 6.10 | 6.14 | 6.07 | 6.09 | 322244 |
2015-10-14 | 6.05 | 6.06 | 5.97 | 5.98 | 279880 |
2015-10-15 | 6.12 | 6.24 | 6.12 | 6.24 | 307574 |
2015-10-16 | 6.28 | 6.32 | 6.28 | 6.32 | 265401 |
2015-10-19 | 6.25 | 6.32 | 6.23 | 6.30 | 627692 |
2015-10-20 | 6.27 | 6.29 | 6.24 | 6.29 | 269608 |
2015-10-21 | 6.39 | 6.41 | 6.33 | 6.34 | 264104 |
2015-10-22 | 6.33 | 6.47 | 6.32 | 6.45 | 459682 |
2015-10-23 | 6.47 | 6.63 | 6.46 | 6.59 | 430455 |
2015-10-26 | 6.59 | 6.59 | 6.54 | 6.58 | 1559553 |
2015-10-27 | 6.49 | 6.50 | 6.45 | 6.47 | 233283 |
2015-10-28 | 6.55 | 6.59 | 6.51 | 6.59 | 235966 |
2015-10-29 | 6.29 | 6.31 | 6.27 | 6.29 | 334997 |
2015-10-30 | 6.32 | 6.32 | 6.26 | 6.29 | 226907 |
2015-11-02 | 6.34 | 6.43 | 6.33 | 6.38 | 392358 |
2015-11-03 | 6.36 | 6.42 | 6.36 | 6.40 | 247257 |
2015-11-04 | 6.43 | 6.47 | 6.36 | 6.38 | 808504 |
2015-11-05 | 6.46 | 6.50 | 6.41 | 6.44 | 496589 |
2015-11-06 | 6.40 | 6.42 | 6.37 | 6.40 | 383949 |
2015-11-09 | 6.44 | 6.47 | 6.40 | 6.42 | 255509 |
2015-11-10 | 6.45 | 6.49 | 6.43 | 6.48 | 255121 |
2015-11-11 | 6.46 | 6.46 | 6.41 | 6.41 | 184835 |
2015-11-12 | 6.35 | 6.35 | 6.30 | 6.30 | 279305 |
2015-11-13 | 6.29 | 6.30 | 6.21 | 6.24 | 309837 |
2015-11-16 | 6.24 | 6.29 | 6.23 | 6.29 | 379192 |
2015-11-17 | 6.28 | 6.32 | 6.26 | 6.31 | 228973 |
2015-11-18 | 6.29 | 6.32 | 6.24 | 6.31 | 294487 |
2015-11-19 | 6.30 | 6.31 | 6.26 | 6.31 | 269337 |
2015-11-20 | 6.28 | 6.29 | 6.23 | 6.24 | 267463 |
2015-11-23 | 6.22 | 6.26 | 6.20 | 6.22 | 152250 |
2015-11-24 | 6.21 | 6.26 | 6.18 | 6.23 | 264362 |
2015-11-25 | 6.12 | 6.14 | 6.08 | 6.10 | 412007 |
2015-11-27 | 6.06 | 6.08 | 6.03 | 6.04 | 73111 |
2015-11-30 | 5.96 | 5.96 | 5.88 | 5.91 | 328127 |
2015-12-01 | 6.08 | 6.10 | 6.05 | 6.08 | 239052 |
2015-12-02 | 6.07 | 6.10 | 5.99 | 6.01 | 291109 |
2015-12-03 | 6.03 | 6.04 | 5.90 | 5.94 | 364726 |
2015-12-04 | 5.92 | 6.00 | 5.91 | 5.99 | 192201 |
2015-12-07 | 5.97 | 5.97 | 5.91 | 5.94 | 246502 |
2015-12-08 | 5.87 | 5.87 | 5.81 | 5.83 | 206479 |
2015-12-09 | 5.84 | 5.91 | 5.79 | 5.80 | 273452 |
2015-12-10 | 5.84 | 5.89 | 5.83 | 5.86 | 243320 |
2015-12-11 | 5.74 | 5.75 | 5.67 | 5.69 | 443802 |
2015-12-14 | 5.69 | 5.70 | 5.58 | 5.66 | 404865 |
2015-12-15 | 5.68 | 5.74 | 5.67 | 5.69 | 416848 |
2015-12-16 | 5.88 | 5.94 | 5.83 | 5.93 | 274962 |
2015-12-17 | 5.93 | 5.93 | 5.79 | 5.79 | 243677 |
2015-12-18 | 5.68 | 5.68 | 5.63 | 5.65 | 411537 |
2015-12-21 | 5.65 | 5.69 | 5.56 | 5.63 | 320304 |
2015-12-22 | 5.61 | 5.64 | 5.55 | 5.61 | 342209 |
2015-12-23 | 5.68 | 5.72 | 5.67 | 5.69 | 249051 |
2015-12-24 | 5.54 | 5.58 | 5.53 | 5.57 | 250693 |
2015-12-28 | 5.60 | 5.64 | 5.58 | 5.64 | 299080 |
2015-12-29 | 5.68 | 5.70 | 5.64 | 5.68 | 265817 |
2015-12-30 | 5.61 | 5.63 | 5.56 | 5.57 | 177292 |
2015-12-31 | 5.54 | 5.58 | 5.50 | 5.55 | 214162 |
2016-01-04 | 5.45 | 5.49 | 5.38 | 5.48 | 2278903 |
2016-01-05 | 5.56 | 5.58 | 5.52 | 5.55 | 1161760 |
2016-01-06 | 5.49 | 5.51 | 5.46 | 5.47 | 282007 |
2016-01-07 | 5.39 | 5.42 | 5.34 | 5.38 | 487222 |
2016-01-08 | 5.37 | 5.37 | 5.18 | 5.18 | 518848 |
2016-01-11 | 5.25 | 5.29 | 5.20 | 5.25 | 480417 |
2016-01-12 | 5.28 | 5.28 | 5.15 | 5.22 | 475165 |
2016-01-13 | 5.28 | 5.31 | 5.15 | 5.19 | 557872 |
2016-01-14 | 5.27 | 5.32 | 5.21 | 5.29 | 810780 |
2016-01-15 | 5.10 | 5.10 | 4.99 | 5.07 | 794397 |
2016-01-19 | 5.19 | 5.19 | 5.08 | 5.10 | 1336529 |
2016-01-20 | 4.98 | 4.99 | 4.82 | 4.92 | 826392 |
2016-01-21 | 4.85 | 4.95 | 4.83 | 4.88 | 547843 |
2016-01-22 | 5.06 | 5.16 | 5.04 | 5.13 | 722551 |
2016-01-25 | 5.09 | 5.12 | 5.05 | 5.06 | 850850 |
2016-01-26 | 5.08 | 5.14 | 5.04 | 5.12 | 569224 |
2016-01-27 | 5.13 | 5.22 | 5.08 | 5.12 | 280716 |
2016-01-28 | 5.16 | 5.18 | 5.07 | 5.13 | 338839 |
2016-01-29 | 5.23 | 5.42 | 5.23 | 5.41 | 496256 |
2016-02-01 | 5.42 | 5.47 | 5.39 | 5.44 | 722121 |
2016-02-02 | 5.32 | 5.32 | 5.12 | 5.20 | 558642 |
2016-02-03 | 4.99 | 5.01 | 4.87 | 4.97 | 775361 |
2016-02-04 | 4.93 | 4.98 | 4.90 | 4.95 | 321498 |
2016-02-05 | 4.89 | 4.91 | 4.79 | 4.79 | 250391 |
2016-02-08 | 4.64 | 4.67 | 4.49 | 4.54 | 1131425 |
2016-02-09 | 4.32 | 4.44 | 4.32 | 4.42 | 1975817 |
2016-02-10 | 4.34 | 4.34 | 4.17 | 4.18 | 1498961 |
2016-02-11 | 4.12 | 4.15 | 4.05 | 4.14 | 580569 |
2016-02-12 | 4.02 | 4.11 | 3.96 | 4.11 | 1194017 |
2016-02-16 | 4.38 | 4.38 | 4.33 | 4.36 | 1397274 |
2016-02-17 | 4.42 | 4.51 | 4.41 | 4.45 | 2721773 |
2016-02-18 | 4.46 | 4.46 | 4.35 | 4.36 | 853945 |
2016-02-19 | 4.34 | 4.36 | 4.27 | 4.31 | 1288059 |
2016-02-22 | 4.37 | 4.37 | 4.31 | 4.34 | 1340376 |
2016-02-23 | 4.27 | 4.29 | 4.24 | 4.26 | 1245840 |
2016-02-24 | 4.19 | 4.28 | 4.16 | 4.27 | 414751 |
2016-02-25 | 4.30 | 4.36 | 4.28 | 4.33 | 431639 |
2016-02-26 | 4.33 | 4.36 | 4.30 | 4.30 | 563794 |
2016-02-29 | 4.21 | 4.24 | 4.19 | 4.20 | 418701 |
2016-03-01 | 4.28 | 4.37 | 4.28 | 4.36 | 717952 |
2016-03-02 | 4.37 | 4.42 | 4.37 | 4.42 | 284929 |
2016-03-03 | 4.42 | 4.42 | 4.42 | 4.55 | 274671 |
2016-03-04 | 4.70 | 4.73 | 4.64 | 4.65 | 362704 |
2016-03-07 | 4.66 | 4.69 | 4.61 | 4.64 | 547006 |
2016-03-08 | 4.59 | 4.59 | 4.51 | 4.53 | 750542 |
2016-03-09 | 4.47 | 4.48 | 4.40 | 4.46 | 713274 |
2016-03-10 | 4.59 | 4.60 | 4.43 | 4.47 | 372168 |
2016-03-11 | 4.62 | 4.72 | 4.62 | 4.70 | 514192 |
2016-03-14 | 4.69 | 4.71 | 4.67 | 4.68 | 104074 |
2016-03-15 | 4.71 | 4.71 | 4.71 | 4.63 | 430185 |
2016-03-16 | 4.52 | 4.55 | 4.48 | 4.52 | 484399 |
2016-03-17 | 4.48 | 4.60 | 4.48 | 4.59 | 554774 |
2016-03-18 | 4.53 | 4.55 | 4.50 | 4.55 | 267428 |
2016-03-21 | 4.56 | 4.61 | 4.53 | 4.56 | 452525 |
2016-03-22 | 4.59 | 4.64 | 4.56 | 4.63 | 314126 |
2016-03-23 | 4.57 | 4.57 | 4.53 | 4.55 | 649041 |
2016-03-24 | 4.55 | 4.55 | 4.55 | 4.42 | 322899 |
2016-03-28 | 4.50 | 4.51 | 4.46 | 4.50 | 258191 |
2016-03-29 | 4.46 | 4.51 | 4.43 | 4.50 | 1612226 |
2016-03-30 | 4.49 | 4.50 | 4.44 | 4.45 | 294554 |
2016-03-31 | 4.44 | 4.47 | 4.43 | 4.44 | 156023 |
2016-04-01 | 4.27 | 4.28 | 4.22 | 4.27 | 443123 |
2016-04-04 | 4.18 | 4.19 | 4.05 | 4.11 | 1948815 |
2016-04-05 | 4.11 | 4.11 | 4.11 | 4.01 | 1053228 |
2016-04-06 | 4.04 | 4.09 | 4.03 | 4.09 | 177153 |
2016-04-07 | 4.03 | 4.05 | 3.96 | 4.00 | 287935 |
2016-04-08 | 4.15 | 4.19 | 4.14 | 4.14 | 233727 |
2016-04-11 | 4.17 | 4.17 | 4.11 | 4.11 | 281367 |
2016-04-12 | 4.42 | 4.50 | 4.41 | 4.47 | 897965 |
2016-04-13 | 4.51 | 4.59 | 4.50 | 4.58 | 327082 |
2016-04-14 | 4.60 | 4.69 | 4.59 | 4.64 | 551620 |
2016-04-15 | 4.62 | 4.62 | 4.57 | 4.58 | 150330 |
2016-04-18 | 4.55 | 4.64 | 4.54 | 4.59 | 301787 |
2016-04-19 | 4.68 | 4.73 | 4.65 | 4.67 | 304969 |
2016-04-20 | 4.68 | 4.76 | 4.67 | 4.72 | 227238 |
2016-04-21 | 4.74 | 4.81 | 4.74 | 4.77 | 507273 |
2016-04-22 | 4.92 | 5.00 | 4.92 | 4.97 | 329855 |
2016-04-25 | 4.94 | 4.94 | 4.86 | 4.86 | 366021 |
2016-04-26 | 4.84 | 4.84 | 4.77 | 4.78 | 388392 |
2016-04-27 | 4.81 | 4.82 | 4.77 | 4.80 | 243955 |
2016-04-28 | 4.44 | 4.44 | 4.23 | 4.25 | 767287 |
2016-04-29 | 4.23 | 4.26 | 4.16 | 4.21 | 442614 |
2016-05-02 | 4.26 | 4.28 | 4.21 | 4.22 | 405225 |
2016-05-03 | 4.21 | 4.21 | 4.13 | 4.15 | 403813 |
2016-05-04 | 4.15 | 4.17 | 4.11 | 4.12 | 255547 |
2016-05-05 | 4.14 | 4.17 | 4.12 | 4.16 | 319337 |
2016-05-06 | 4.11 | 4.11 | 4.06 | 4.10 | 196636 |
2016-05-09 | 4.12 | 4.13 | 4.06 | 4.08 | 315873 |
2016-05-10 | 4.21 | 4.24 | 4.18 | 4.22 | 987807 |
2016-05-11 | 4.15 | 4.15 | 4.10 | 4.12 | 496859 |
2016-05-12 | 4.19 | 4.19 | 4.13 | 4.16 | 302325 |
2016-05-13 | 4.07 | 4.08 | 3.99 | 4.00 | 541920 |
2016-05-16 | 4.13 | 4.14 | 4.10 | 4.11 | 374286 |
2016-05-17 | 4.21 | 4.24 | 4.18 | 4.19 | 1234803 |
2016-05-18 | 4.18 | 4.22 | 4.16 | 4.19 | 380031 |
2016-05-19 | 4.16 | 4.18 | 4.12 | 4.15 | 363198 |
2016-05-20 | 4.15 | 4.20 | 4.14 | 4.16 | 196353 |
2016-05-23 | 4.23 | 4.26 | 4.22 | 4.24 | 286010 |
2016-05-24 | 4.26 | 4.34 | 4.26 | 4.34 | 713459 |
2016-05-25 | 4.35 | 4.35 | 4.29 | 4.31 | 2192324 |
2016-05-26 | 4.29 | 4.29 | 4.24 | 4.28 | 760478 |
2016-05-27 | 4.27 | 4.29 | 4.25 | 4.27 | 136102 |
2016-05-31 | 4.28 | 4.30 | 4.22 | 4.25 | 149501 |
2016-06-01 | 4.22 | 4.22 | 4.18 | 4.22 | 185542 |
2016-06-02 | 4.11 | 4.13 | 4.08 | 4.11 | 281950 |
2016-06-03 | 4.11 | 4.12 | 4.09 | 4.11 | 304718 |
2016-06-06 | 4.09 | 4.12 | 4.08 | 4.08 | 407721 |
2016-06-07 | 4.10 | 4.11 | 4.06 | 4.07 | 481510 |
2016-06-08 | 4.12 | 4.13 | 4.09 | 4.12 | 330673 |
2016-06-09 | 4.04 | 4.04 | 4.01 | 4.03 | 413855 |
2016-06-10 | 3.97 | 3.97 | 3.90 | 3.93 | 347761 |
2016-06-13 | 3.88 | 3.88 | 3.81 | 3.81 | 524219 |
2016-06-14 | 3.75 | 3.77 | 3.72 | 3.74 | 868028 |
2016-06-15 | 3.80 | 3.83 | 3.78 | 3.79 | 489387 |
2016-06-16 | 3.75 | 3.79 | 3.69 | 3.78 | 745716 |
2016-06-17 | 3.77 | 3.82 | 3.75 | 3.81 | 297663 |
2016-06-20 | 3.92 | 3.97 | 3.90 | 3.92 | 396479 |
2016-06-21 | 3.98 | 4.01 | 3.94 | 3.97 | 284129 |
2016-06-22 | 3.98 | 4.01 | 3.95 | 3.95 | 250461 |
2016-06-23 | 4.09 | 4.13 | 4.08 | 4.12 | 303410 |
2016-06-24 | 3.76 | 3.83 | 3.70 | 3.76 | 742597 |
2016-06-27 | 3.49 | 3.49 | 3.37 | 3.42 | 1312656 |
2016-06-28 | 3.47 | 3.47 | 3.33 | 3.44 | 8660370 |
2016-06-29 | 3.50 | 3.56 | 3.49 | 3.54 | 6946782 |
2016-06-30 | 3.50 | 3.57 | 3.48 | 3.51 | 733117 |
2016-07-01 | 3.59 | 3.64 | 3.59 | 3.60 | 950586 |
2016-07-05 | 3.56 | 3.57 | 3.50 | 3.51 | 764472 |
2016-07-06 | 3.42 | 3.45 | 3.38 | 3.44 | 990412 |
2016-07-07 | 3.48 | 3.48 | 3.42 | 3.44 | 744975 |
2016-07-08 | 3.46 | 3.51 | 3.43 | 3.49 | 1057854 |
2016-07-11 | 3.66 | 3.71 | 3.65 | 3.71 | 549092 |
2016-07-12 | 3.77 | 3.80 | 3.76 | 3.80 | 846994 |
2016-07-13 | 3.80 | 3.81 | 3.77 | 3.80 | 698874 |
2016-07-14 | 3.80 | 3.85 | 3.78 | 3.82 | 683559 |
2016-07-15 | 3.95 | 4.03 | 3.95 | 3.96 | 780335 |
2016-07-18 | 3.97 | 4.02 | 3.95 | 4.02 | 597789 |
2016-07-19 | 3.98 | 4.01 | 3.98 | 3.99 | 462523 |
2016-07-20 | 3.97 | 3.97 | 3.93 | 3.95 | 263900 |
2016-07-21 | 4.04 | 4.08 | 4.02 | 4.02 | 432947 |
2016-07-22 | 3.99 | 4.03 | 3.99 | 4.00 | 287329 |
2016-07-25 | 4.01 | 4.01 | 3.96 | 3.99 | 274660 |
2016-07-26 | 3.95 | 3.97 | 3.92 | 3.97 | 321540 |
2016-07-27 | 4.01 | 4.01 | 3.98 | 4.00 | 293306 |
2016-07-28 | 4.06 | 4.46 | 4.06 | 4.36 | 1141209 |
2016-07-29 | 4.47 | 4.52 | 4.45 | 4.47 | 761892 |
2016-08-01 | 4.29 | 4.33 | 4.25 | 4.29 | 522414 |
2016-08-02 | 4.24 | 4.25 | 4.17 | 4.18 | 717287 |
2016-08-03 | 4.04 | 4.09 | 4.01 | 4.08 | 577831 |
2016-08-04 | 4.34 | 4.35 | 4.27 | 4.30 | 456067 |
2016-08-05 | 4.45 | 4.47 | 4.41 | 4.45 | 347018 |
2016-08-08 | 4.55 | 4.58 | 4.52 | 4.55 | 324401 |
2016-08-09 | 4.58 | 4.63 | 4.58 | 4.60 | 266768 |
2016-08-10 | 4.53 | 4.54 | 4.48 | 4.49 | 165173 |
2016-08-11 | 4.52 | 4.54 | 4.50 | 4.52 | 177833 |
2016-08-12 | 4.53 | 4.53 | 4.49 | 4.52 | 163035 |
2016-08-15 | 4.49 | 4.55 | 4.49 | 4.54 | 252656 |
2016-08-16 | 4.48 | 4.50 | 4.44 | 4.49 | 220476 |
2016-08-17 | 4.55 | 4.56 | 4.52 | 4.55 | 123857 |
2016-08-18 | 4.47 | 4.52 | 4.47 | 4.50 | 152042 |
2016-08-19 | 4.50 | 4.53 | 4.50 | 4.53 | 91791 |
2016-08-22 | 4.50 | 4.53 | 4.48 | 4.53 | 119475 |
2016-08-23 | 4.48 | 4.52 | 4.47 | 4.49 | 136028 |
2016-08-24 | 4.53 | 4.53 | 4.49 | 4.51 | 65089 |
2016-08-25 | 4.51 | 4.54 | 4.51 | 4.54 | 97118 |
2016-08-26 | 4.52 | 4.53 | 4.45 | 4.49 | 175132 |
2016-08-29 | 4.52 | 4.59 | 4.52 | 4.54 | 270870 |
2016-08-30 | 4.59 | 4.60 | 4.53 | 4.60 | 303883 |
2016-08-31 | 4.66 | 4.68 | 4.61 | 4.68 | 205416 |
2016-09-01 | 4.83 | 4.83 | 4.69 | 4.72 | 255787 |
2016-09-02 | 4.78 | 4.80 | 4.77 | 4.78 | 168695 |
2016-09-06 | 4.66 | 4.67 | 4.62 | 4.64 | 119797 |
2016-09-07 | 4.64 | 4.68 | 4.63 | 4.67 | 113517 |
2016-09-08 | 4.67 | 4.71 | 4.66 | 4.69 | 155341 |
2016-09-09 | 4.70 | 4.70 | 4.65 | 4.67 | 245589 |
2016-09-12 | 4.67 | 4.74 | 4.66 | 4.73 | 196478 |
2016-09-13 | 4.62 | 4.64 | 4.54 | 4.56 | 143455 |
2016-09-14 | 4.52 | 4.56 | 4.50 | 4.50 | 81114 |
2016-09-15 | 4.46 | 4.55 | 4.46 | 4.53 | 101164 |
2016-09-16 | 4.47 | 4.48 | 4.43 | 4.46 | 98163 |
2016-09-19 | 4.49 | 4.51 | 4.45 | 4.46 | 90219 |
2016-09-20 | 4.53 | 4.53 | 4.45 | 4.47 | 94432 |
2016-09-21 | 4.64 | 4.71 | 4.63 | 4.69 | 248985 |
2016-09-22 | 4.77 | 4.78 | 4.74 | 4.78 | 115966 |
2016-09-23 | 4.59 | 4.59 | 4.55 | 4.59 | 207249 |
2016-09-26 | 4.50 | 4.53 | 4.47 | 4.53 | 202193 |
2016-09-27 | 4.48 | 4.49 | 4.44 | 4.48 | 113377 |
2016-09-28 | 4.36 | 4.43 | 4.33 | 4.38 | 82928 |
2016-09-29 | 4.40 | 4.46 | 4.36 | 4.37 | 404992 |
2016-09-30 | 4.36 | 4.46 | 4.36 | 4.45 | 242318 |
2016-10-03 | 4.44 | 4.53 | 4.44 | 4.53 | 144264 |
2016-10-04 | 4.51 | 4.53 | 4.46 | 4.48 | 104282 |
2016-10-05 | 4.51 | 4.56 | 4.49 | 4.56 | 143402 |
2016-10-06 | 4.54 | 4.56 | 4.52 | 4.56 | 1061462 |
2016-10-07 | 4.50 | 4.51 | 4.44 | 4.51 | 603178 |
2016-10-10 | 4.52 | 4.55 | 4.50 | 4.53 | 196177 |
2016-10-11 | 4.47 | 4.47 | 4.38 | 4.42 | 242161 |
2016-10-12 | 4.39 | 4.45 | 4.39 | 4.44 | 187547 |
2016-10-13 | 4.36 | 4.36 | 4.29 | 4.32 | 275574 |
2016-10-14 | 4.39 | 4.41 | 4.35 | 4.38 | 136712 |
2016-10-17 | 4.38 | 4.40 | 4.37 | 4.37 | 112673 |
2016-10-18 | 4.44 | 4.48 | 4.44 | 4.48 | 141379 |
2016-10-19 | 4.56 | 4.60 | 4.56 | 4.57 | 94889 |
2016-10-20 | 4.69 | 4.71 | 4.67 | 4.69 | 137719 |
2016-10-21 | 4.63 | 4.65 | 4.61 | 4.64 | 198595 |
2016-10-24 | 4.65 | 4.66 | 4.62 | 4.65 | 76054 |
2016-10-25 | 4.67 | 4.69 | 4.67 | 4.68 | 90669 |
2016-10-26 | 4.66 | 4.69 | 4.64 | 4.68 | 104148 |
2016-10-27 | 4.92 | 4.97 | 4.88 | 4.91 | 239918 |
2016-10-28 | 4.96 | 4.97 | 4.91 | 4.93 | 126391 |
2016-10-31 | 4.96 | 4.98 | 4.93 | 4.98 | 132832 |
2016-11-01 | 4.93 | 4.97 | 4.92 | 4.95 | 363810 |
2016-11-02 | 4.91 | 4.95 | 4.89 | 4.92 | 163063 |
2016-11-03 | 4.95 | 4.95 | 4.88 | 4.88 | 99574 |
2016-11-04 | 4.85 | 4.87 | 4.83 | 4.85 | 100580 |
2016-11-07 | 4.89 | 4.92 | 4.87 | 4.92 | 114723 |
2016-11-08 | 4.88 | 4.94 | 4.85 | 4.90 | 131467 |
2016-11-09 | 4.86 | 4.93 | 4.84 | 4.90 | 168612 |
2016-11-10 | 5.05 | 5.12 | 5.01 | 5.12 | 355437 |
2016-11-11 | 5.23 | 5.28 | 5.21 | 5.28 | 142078 |
2016-11-14 | 5.41 | 5.49 | 5.40 | 5.48 | 199957 |
2016-11-15 | 5.45 | 5.49 | 5.42 | 5.49 | 257411 |
2016-11-16 | 5.41 | 5.41 | 5.36 | 5.37 | 115780 |
2016-11-17 | 5.40 | 5.46 | 5.38 | 5.46 | 93843 |
2016-11-18 | 5.37 | 5.37 | 5.34 | 5.37 | 105628 |
2016-11-21 | 5.38 | 5.41 | 5.37 | 5.41 | 87692 |
2016-11-22 | 5.39 | 5.40 | 5.35 | 5.39 | 136810 |
2016-11-23 | 5.41 | 5.49 | 5.37 | 5.48 | 203825 |
2016-11-25 | 5.37 | 5.38 | 5.34 | 5.36 | 144277 |
2016-11-28 | 5.42 | 5.44 | 5.37 | 5.38 | 142039 |
2016-11-29 | 5.35 | 5.38 | 5.32 | 5.34 | 161059 |
2016-11-30 | 5.45 | 5.49 | 5.45 | 5.47 | 208863 |
2016-12-01 | 5.65 | 5.70 | 5.63 | 5.66 | 132629 |
2016-12-02 | 5.89 | 5.93 | 5.88 | 5.90 | 673598 |
2016-12-05 | 6.00 | 6.01 | 5.91 | 6.00 | 282046 |
2016-12-06 | 6.09 | 6.15 | 6.08 | 6.14 | 152962 |
2016-12-07 | 6.20 | 6.25 | 6.17 | 6.24 | 108154 |
2016-12-08 | 6.43 | 6.50 | 6.42 | 6.48 | 240603 |
2016-12-09 | 6.72 | 6.77 | 6.68 | 6.73 | 297835 |
2016-12-12 | 6.58 | 6.58 | 6.40 | 6.42 | 236160 |
2016-12-13 | 6.43 | 6.47 | 6.38 | 6.45 | 197026 |
2016-12-14 | 6.50 | 6.57 | 6.44 | 6.50 | 260675 |
2016-12-15 | 6.39 | 6.44 | 6.36 | 6.42 | 244020 |
2016-12-16 | 6.34 | 6.34 | 6.24 | 6.26 | 180561 |
2016-12-19 | 6.25 | 6.25 | 6.20 | 6.22 | 120719 |
2016-12-20 | 6.17 | 6.22 | 6.14 | 6.20 | 227864 |
2016-12-21 | 6.10 | 6.12 | 6.07 | 6.11 | 163382 |
2016-12-22 | 6.08 | 6.08 | 6.04 | 6.06 | 139502 |
2016-12-23 | 6.08 | 6.10 | 6.06 | 6.08 | 51717 |
2016-12-27 | 6.01 | 6.03 | 5.99 | 6.02 | 131823 |
2016-12-28 | 5.98 | 5.99 | 5.92 | 5.94 | 128403 |
2016-12-29 | 5.87 | 5.90 | 5.83 | 5.87 | 140296 |
2016-12-30 | 5.85 | 5.90 | 5.85 | 5.90 | 211704 |
2017-01-03 | 5.96 | 6.00 | 5.85 | 5.94 | 494894 |
2017-01-04 | 6.02 | 6.08 | 6.01 | 6.07 | 180229 |
2017-01-05 | 6.03 | 6.09 | 6.00 | 6.08 | 185569 |
2017-01-06 | 6.04 | 6.06 | 6.01 | 6.04 | 152469 |
2017-01-09 | 6.03 | 6.03 | 5.97 | 5.97 | 108170 |
2017-01-10 | 5.94 | 5.98 | 5.93 | 5.95 | 84586 |
2017-01-11 | 5.98 | 6.05 | 5.98 | 6.03 | 101061 |
2017-01-12 | 6.04 | 6.05 | 5.98 | 6.04 | 90924 |
2017-01-13 | 6.09 | 6.12 | 6.08 | 6.09 | 67856 |
2017-01-17 | 6.01 | 6.05 | 5.94 | 5.96 | 170074 |
2017-01-18 | 6.01 | 6.06 | 6.00 | 6.05 | 95493 |
2017-01-19 | 6.07 | 6.08 | 6.02 | 6.05 | 97161 |
2017-01-20 | 6.08 | 6.10 | 6.05 | 6.08 | 52821 |
2017-01-23 | 6.08 | 6.10 | 6.05 | 6.10 | 41814 |
2017-01-24 | 6.08 | 6.14 | 6.04 | 6.14 | 148385 |
2017-01-25 | 6.15 | 6.23 | 6.13 | 6.22 | 155451 |
2017-01-26 | 6.44 | 6.45 | 6.39 | 6.43 | 119686 |
2017-01-27 | 6.33 | 6.33 | 6.24 | 6.24 | 66162 |
2017-01-30 | 6.23 | 6.23 | 6.13 | 6.20 | 253594 |
2017-01-31 | 6.21 | 6.25 | 6.14 | 6.18 | 137215 |
2017-02-01 | 6.40 | 6.40 | 6.34 | 6.35 | 606489 |
2017-02-02 | 6.44 | 6.51 | 6.37 | 6.51 | 621708 |
2017-02-03 | 6.54 | 6.61 | 6.52 | 6.60 | 238019 |
2017-02-06 | 6.55 | 6.61 | 6.53 | 6.60 | 155594 |
2017-02-07 | 6.61 | 6.62 | 6.56 | 6.60 | 78631 |
2017-02-08 | 6.61 | 6.63 | 6.58 | 6.63 | 85877 |
2017-02-09 | 6.63 | 6.69 | 6.60 | 6.68 | 122001 |
2017-02-10 | 6.68 | 6.70 | 6.66 | 6.70 | 73385 |
2017-02-13 | 6.69 | 6.80 | 6.66 | 6.76 | 1216399 |
2017-02-14 | 6.60 | 6.69 | 6.60 | 6.67 | 1859892 |
2017-02-15 | 6.66 | 6.71 | 6.65 | 6.70 | 155040 |
2017-02-16 | 6.67 | 6.73 | 6.67 | 6.70 | 111696 |
2017-02-17 | 6.56 | 6.64 | 6.56 | 6.63 | 112569 |
2017-02-21 | 6.68 | 6.72 | 6.64 | 6.71 | 286477 |
2017-02-22 | 6.61 | 6.65 | 6.60 | 6.65 | 124334 |
2017-02-23 | 6.51 | 6.56 | 6.51 | 6.54 | 144383 |
2017-02-24 | 6.50 | 6.51 | 6.46 | 6.50 | 67698 |
2017-02-27 | 6.45 | 6.47 | 6.42 | 6.47 | 56747 |
2017-02-28 | 6.47 | 6.51 | 6.47 | 6.49 | 77466 |
2017-03-01 | 6.61 | 6.66 | 6.59 | 6.64 | 573615 |
2017-03-02 | 6.63 | 6.63 | 6.54 | 6.56 | 111559 |
2017-03-03 | 6.57 | 6.62 | 6.57 | 6.58 | 114626 |
2017-03-06 | 6.56 | 6.56 | 6.50 | 6.51 | 105140 |
2017-03-07 | 6.47 | 6.52 | 6.47 | 6.51 | 72258 |
2017-03-08 | 6.44 | 6.49 | 6.41 | 6.42 | 116038 |
2017-03-09 | 6.45 | 6.48 | 6.44 | 6.48 | 69037 |
2017-03-10 | 6.69 | 6.69 | 6.61 | 6.64 | 109623 |
2017-03-13 | 6.61 | 6.65 | 6.60 | 6.64 | 83688 |
2017-03-14 | 6.59 | 6.59 | 6.53 | 6.56 | 94073 |
2017-03-15 | 6.58 | 6.63 | 6.57 | 6.63 | 85921 |
2017-03-16 | 6.67 | 6.70 | 6.61 | 6.65 | 142906 |
2017-03-17 | 6.70 | 6.71 | 6.64 | 6.69 | 240710 |
2017-03-20 | 6.67 | 6.71 | 6.64 | 6.64 | 88637 |
2017-03-21 | 6.65 | 6.66 | 6.47 | 6.48 | 137286 |
2017-03-22 | 6.41 | 6.45 | 6.33 | 6.42 | 157662 |
2017-03-23 | 6.39 | 6.44 | 6.37 | 6.39 | 118967 |
2017-03-24 | 6.44 | 6.51 | 6.44 | 6.49 | 118348 |
2017-03-27 | 6.33 | 6.39 | 6.30 | 6.38 | 139594 |
2017-03-28 | 6.39 | 6.52 | 6.37 | 6.52 | 116550 |
2017-03-29 | 6.39 | 6.42 | 6.37 | 6.39 | 164044 |
2017-03-30 | 6.33 | 6.36 | 6.33 | 6.35 | 236128 |
2017-03-31 | 6.26 | 6.29 | 6.26 | 6.27 | 129867 |
2017-04-03 | 6.25 | 6.25 | 6.18 | 6.24 | 99950 |
2017-04-04 | 6.12 | 6.13 | 6.10 | 6.11 | 238711 |
2017-04-05 | 6.11 | 6.11 | 6.02 | 6.03 | 145408 |
2017-04-06 | 5.92 | 5.92 | 5.86 | 5.91 | 383933 |
2017-04-07 | 6.03 | 6.03 | 5.96 | 5.99 | 197391 |
2017-04-10 | 5.95 | 6.01 | 5.95 | 5.99 | 73331 |
2017-04-11 | 6.00 | 6.03 | 5.96 | 6.01 | 146198 |
2017-04-12 | 5.98 | 5.98 | 5.92 | 5.96 | 92859 |
2017-04-13 | 5.90 | 5.92 | 5.85 | 5.86 | 156921 |
2017-04-17 | 5.99 | 6.01 | 5.98 | 5.99 | 198493 |
2017-04-18 | 6.00 | 6.01 | 5.92 | 6.00 | 196024 |
2017-04-19 | 6.04 | 6.05 | 5.99 | 6.02 | 158603 |
2017-04-20 | 6.07 | 6.11 | 6.07 | 6.09 | 175660 |
2017-04-21 | 6.13 | 6.18 | 6.13 | 6.14 | 142836 |
2017-04-24 | 6.13 | 6.16 | 6.09 | 6.13 | 165466 |
2017-04-25 | 6.25 | 6.30 | 6.23 | 6.27 | 146965 |
2017-04-26 | 6.27 | 6.30 | 6.25 | 6.26 | 96044 |
2017-04-27 | 6.43 | 6.52 | 6.39 | 6.47 | 340314 |
2017-04-28 | 6.04 | 6.06 | 6.01 | 6.04 | 273084 |
2017-05-01 | 6.06 | 6.07 | 6.01 | 6.04 | 197656 |
2017-05-02 | 6.10 | 6.16 | 6.10 | 6.15 | 598576 |
2017-05-03 | 6.13 | 6.17 | 6.07 | 6.15 | 218291 |
2017-05-04 | 6.14 | 6.17 | 6.14 | 6.17 | 103597 |
2017-05-05 | 6.19 | 6.19 | 6.13 | 6.17 | 207627 |
2017-05-08 | 6.24 | 6.28 | 6.22 | 6.26 | 143901 |
2017-05-09 | 6.22 | 6.23 | 6.18 | 6.19 | 134326 |
2017-05-10 | 6.17 | 6.21 | 6.12 | 6.18 | 419911 |
2017-05-11 | 6.17 | 6.17 | 6.12 | 6.14 | 294927 |
2017-05-12 | 6.17 | 6.17 | 6.15 | 6.16 | 133159 |
2017-05-15 | 6.21 | 6.26 | 6.21 | 6.25 | 188753 |
2017-05-16 | 6.23 | 6.24 | 6.16 | 6.20 | 158778 |
2017-05-17 | 6.07 | 6.07 | 5.98 | 6.01 | 319704 |
2017-05-18 | 5.91 | 5.99 | 5.88 | 5.96 | 282908 |
2017-05-19 | 6.08 | 6.10 | 6.06 | 6.08 | 221226 |
2017-05-22 | 6.10 | 6.14 | 6.08 | 6.14 | 92540 |
2017-05-23 | 6.06 | 6.08 | 6.03 | 6.05 | 124016 |
2017-05-24 | 6.06 | 6.06 | 6.02 | 6.06 | 117369 |
2017-05-25 | 6.02 | 6.03 | 5.98 | 6.02 | 210012 |
2017-05-26 | 6.00 | 6.07 | 6.00 | 6.07 | 131503 |
2017-05-30 | 6.06 | 6.08 | 6.01 | 6.04 | 295134 |
2017-05-31 | 6.02 | 6.02 | 5.91 | 5.99 | 285221 |
2017-06-01 | 6.02 | 6.04 | 6.00 | 6.03 | 181521 |
2017-06-02 | 6.27 | 6.34 | 6.24 | 6.33 | 155706 |
2017-06-05 | 6.22 | 6.26 | 6.18 | 6.21 | 228086 |
2017-06-06 | 6.16 | 6.23 | 6.13 | 6.19 | 539132 |
2017-06-07 | 6.24 | 6.32 | 6.24 | 6.30 | 197776 |
2017-06-08 | 6.24 | 6.27 | 6.24 | 6.25 | 199822 |
2017-06-09 | 6.23 | 6.25 | 6.17 | 6.20 | 204398 |
2017-06-12 | 6.21 | 6.26 | 6.20 | 6.25 | 171065 |
2017-06-13 | 6.23 | 6.26 | 6.22 | 6.26 | 249450 |
2017-06-14 | 6.22 | 6.23 | 6.16 | 6.22 | 152365 |
2017-06-15 | 6.04 | 6.06 | 6.01 | 6.05 | 169271 |
2017-06-16 | 6.17 | 6.21 | 6.09 | 6.21 | 164161 |
2017-06-19 | 6.18 | 6.20 | 6.16 | 6.19 | 180922 |
2017-06-20 | 6.19 | 6.20 | 6.14 | 6.17 | 131827 |
2017-06-21 | 6.11 | 6.13 | 6.08 | 6.11 | 88201 |
2017-06-22 | 6.08 | 6.13 | 6.07 | 6.11 | 108019 |
2017-06-23 | 6.13 | 6.15 | 6.10 | 6.14 | 118604 |
2017-06-26 | 6.05 | 6.08 | 6.02 | 6.03 | 242351 |
2017-06-27 | 6.08 | 6.09 | 5.99 | 5.99 | 721854 |
2017-06-28 | 6.01 | 6.10 | 6.01 | 6.09 | 198499 |
2017-06-29 | 6.12 | 6.15 | 6.02 | 6.06 | 207372 |
2017-06-30 | 6.04 | 6.07 | 6.03 | 6.04 | 195282 |
2017-07-03 | 6.05 | 6.06 | 6.04 | 6.05 | 114395 |
2017-07-05 | 5.96 | 5.98 | 5.94 | 5.96 | 284962 |
2017-07-06 | 5.91 | 5.92 | 5.85 | 5.86 | 202924 |
2017-07-07 | 5.84 | 5.84 | 5.79 | 5.81 | 218155 |
2017-07-10 | 5.84 | 5.85 | 5.82 | 5.83 | 132160 |
2017-07-11 | 5.87 | 5.90 | 5.85 | 5.88 | 203468 |
2017-07-12 | 5.93 | 5.96 | 5.91 | 5.92 | 179319 |
2017-07-13 | 5.90 | 5.95 | 5.89 | 5.93 | 165890 |
2017-07-14 | 5.92 | 5.93 | 5.87 | 5.90 | 119762 |
2017-07-17 | 5.90 | 5.93 | 5.86 | 5.90 | 138234 |
2017-07-18 | 5.93 | 5.94 | 5.91 | 5.93 | 116914 |
2017-07-19 | 5.89 | 5.91 | 5.88 | 5.90 | 142770 |
2017-07-20 | 5.96 | 6.01 | 5.96 | 5.96 | 114198 |
2017-07-21 | 5.96 | 5.96 | 5.92 | 5.93 | 153463 |
2017-07-24 | 5.90 | 5.92 | 5.88 | 5.90 | 132837 |
2017-07-25 | 5.91 | 5.94 | 5.91 | 5.93 | 192147 |
2017-07-26 | 5.96 | 5.99 | 5.95 | 5.96 | 109089 |
2017-07-27 | 5.96 | 5.97 | 5.92 | 5.96 | 108505 |
2017-07-28 | 5.96 | 5.97 | 5.91 | 5.94 | 195151 |
2017-07-31 | 5.96 | 5.98 | 5.93 | 5.97 | 236190 |
2017-08-01 | 6.01 | 6.02 | 5.99 | 5.99 | 117784 |
2017-08-02 | 5.92 | 5.94 | 5.87 | 5.90 | 168010 |
2017-08-03 | 5.91 | 5.91 | 5.88 | 5.89 | 73289 |
2017-08-04 | 5.92 | 5.94 | 5.90 | 5.90 | 96748 |
2017-08-07 | 5.91 | 5.93 | 5.91 | 5.92 | 55651 |
2017-08-08 | 5.92 | 5.95 | 5.90 | 5.92 | 73028 |
2017-08-09 | 5.90 | 5.91 | 5.85 | 5.89 | 186345 |
2017-08-10 | 5.85 | 5.85 | 5.68 | 5.69 | 236522 |
2017-08-11 | 5.68 | 5.74 | 5.68 | 5.73 | 285449 |
2017-08-14 | 5.77 | 5.81 | 5.77 | 5.80 | 220826 |
2017-08-15 | 5.83 | 5.83 | 5.77 | 5.81 | 170646 |
2017-08-16 | 5.81 | 5.83 | 5.81 | 5.82 | 83957 |
2017-08-17 | 5.81 | 5.81 | 5.74 | 5.77 | 185932 |
2017-08-18 | 5.71 | 5.77 | 5.67 | 5.76 | 173788 |
2017-08-21 | 5.65 | 5.67 | 5.63 | 5.66 | 255057 |
2017-08-22 | 5.70 | 5.75 | 5.67 | 5.72 | 118902 |
2017-08-23 | 5.69 | 5.72 | 5.68 | 5.68 | 96506 |
2017-08-24 | 5.59 | 5.59 | 5.55 | 5.57 | 127440 |
2017-08-25 | 5.59 | 5.60 | 5.57 | 5.58 | 167021 |
2017-08-28 | 5.58 | 5.58 | 5.51 | 5.54 | 200396 |
2017-08-29 | 5.49 | 5.58 | 5.48 | 5.57 | 332838 |
2017-08-30 | 5.50 | 5.56 | 5.50 | 5.54 | 3014350 |
2017-08-31 | 5.56 | 5.59 | 5.54 | 5.56 | 182800 |
2017-09-01 | 5.58 | 5.58 | 5.54 | 5.55 | 133145 |
2017-09-05 | 5.43 | 5.45 | 5.39 | 5.42 | 269728 |
2017-09-06 | 5.37 | 5.38 | 5.34 | 5.37 | 217824 |
2017-09-07 | 5.35 | 5.36 | 5.28 | 5.29 | 273329 |
2017-09-08 | 5.33 | 5.33 | 5.28 | 5.31 | 273604 |
2017-09-11 | 5.37 | 5.42 | 5.36 | 5.41 | 348453 |
2017-09-12 | 5.43 | 5.49 | 5.42 | 5.46 | 151517 |
2017-09-13 | 5.50 | 5.54 | 5.50 | 5.52 | 161643 |
2017-09-14 | 5.47 | 5.47 | 5.44 | 5.47 | 126638 |
2017-09-15 | 5.55 | 5.57 | 5.53 | 5.56 | 126826 |
2017-09-18 | 5.59 | 5.59 | 5.56 | 5.57 | 153902 |
2017-09-19 | 5.60 | 5.62 | 5.59 | 5.61 | 125791 |
2017-09-20 | 5.70 | 5.74 | 5.67 | 5.72 | 233933 |
2017-09-21 | 5.62 | 5.63 | 5.57 | 5.58 | 159726 |
2017-09-22 | 5.58 | 5.61 | 5.58 | 5.61 | 80344 |
2017-09-25 | 5.61 | 5.63 | 5.58 | 5.60 | 203190 |
2017-09-26 | 5.63 | 5.66 | 5.60 | 5.65 | 121134 |
2017-09-27 | 5.67 | 5.67 | 5.61 | 5.63 | 205690 |
2017-09-28 | 5.54 | 5.55 | 5.50 | 5.55 | 271744 |
2017-09-29 | 5.57 | 5.58 | 5.52 | 5.57 | 200940 |
2017-10-02 | 5.58 | 5.60 | 5.55 | 5.59 | 117533 |
2017-10-03 | 5.59 | 5.61 | 5.56 | 5.61 | 143944 |
2017-10-04 | 5.60 | 5.62 | 5.58 | 5.59 | 86657 |
2017-10-05 | 5.59 | 5.63 | 5.54 | 5.60 | 298420 |
2017-10-06 | 5.63 | 5.68 | 5.63 | 5.64 | 193786 |
2017-10-09 | 5.66 | 5.69 | 5.65 | 5.67 | 1076927 |
2017-10-10 | 5.63 | 5.63 | 5.60 | 5.63 | 97228 |
2017-10-11 | 5.63 | 5.75 | 5.63 | 5.72 | 1569104 |
2017-10-12 | 5.73 | 5.77 | 5.72 | 5.76 | 1658725 |
2017-10-13 | 5.80 | 5.85 | 5.77 | 5.77 | 421554 |
2017-10-16 | 5.89 | 5.92 | 5.87 | 5.91 | 537946 |
2017-10-17 | 5.85 | 5.85 | 5.79 | 5.79 | 112517 |
2017-10-18 | 5.80 | 5.82 | 5.79 | 5.80 | 99635 |
2017-10-19 | 5.75 | 5.78 | 5.73 | 5.77 | 162803 |
2017-10-20 | 5.76 | 5.80 | 5.76 | 5.79 | 115907 |
2017-10-23 | 5.80 | 5.82 | 5.77 | 5.78 | 131976 |
2017-10-24 | 5.76 | 5.79 | 5.76 | 5.76 | 118492 |
2017-10-25 | 5.74 | 5.77 | 5.67 | 5.74 | 387743 |
2017-10-26 | 5.91 | 5.96 | 5.91 | 5.96 | 5513863 |
2017-10-27 | 5.92 | 5.93 | 5.86 | 5.89 | 213343 |
2017-10-30 | 5.87 | 5.88 | 5.76 | 5.76 | 226554 |
2017-10-31 | 5.74 | 5.74 | 5.62 | 5.64 | 944843 |
2017-11-01 | 5.74 | 5.76 | 5.73 | 5.76 | 466618 |
2017-11-02 | 5.69 | 5.72 | 5.66 | 5.71 | 189203 |
2017-11-03 | 5.71 | 5.71 | 5.68 | 5.71 | 201944 |
2017-11-06 | 5.70 | 5.70 | 5.62 | 5.68 | 208993 |
2017-11-07 | 5.81 | 5.87 | 5.81 | 5.84 | 467665 |
2017-11-08 | 5.93 | 5.97 | 5.91 | 5.97 | 480627 |
2017-11-09 | 5.89 | 5.92 | 5.81 | 5.92 | 259646 |
2017-11-10 | 5.84 | 5.84 | 5.79 | 5.82 | 270359 |
2017-11-13 | 5.67 | 5.73 | 5.67 | 5.71 | 186232 |
2017-11-14 | 5.71 | 5.74 | 5.67 | 5.71 | 172082 |
2017-11-15 | 5.59 | 5.67 | 5.58 | 5.64 | 157811 |
2017-11-16 | 5.70 | 5.72 | 5.68 | 5.71 | 267415 |
2017-11-17 | 5.70 | 5.70 | 5.64 | 5.66 | 147739 |
2017-11-20 | 5.66 | 5.67 | 5.64 | 5.66 | 138045 |
2017-11-21 | 5.69 | 5.71 | 5.69 | 5.70 | 101184 |
2017-11-22 | 5.70 | 5.73 | 5.68 | 5.71 | 225876 |
2017-11-24 | 5.76 | 5.78 | 5.76 | 5.76 | 57652 |
2017-11-27 | 5.75 | 5.77 | 5.75 | 5.75 | 100574 |
2017-11-28 | 5.77 | 5.82 | 5.75 | 5.82 | 171510 |
2017-11-29 | 5.83 | 5.85 | 5.79 | 5.83 | 183681 |
2017-11-30 | 5.99 | 6.00 | 5.90 | 5.98 | 470442 |
2017-12-01 | 5.87 | 5.90 | 5.76 | 5.85 | 259355 |
2017-12-04 | 5.89 | 5.91 | 5.85 | 5.87 | 195134 |
2017-12-05 | 5.95 | 5.98 | 5.92 | 5.94 | 153985 |
2017-12-06 | 5.88 | 5.88 | 5.84 | 5.86 | 147253 |
2017-12-07 | 5.85 | 5.86 | 5.83 | 5.86 | 117949 |
2017-12-08 | 5.85 | 5.85 | 5.81 | 5.84 | 114559 |
2017-12-11 | 5.81 | 5.84 | 5.81 | 5.82 | 182718 |
2017-12-12 | 5.87 | 5.92 | 5.87 | 5.91 | 97950 |
2017-12-13 | 5.91 | 5.93 | 5.90 | 5.91 | 115744 |
2017-12-14 | 5.90 | 5.90 | 5.86 | 5.87 | 85553 |
2017-12-15 | 5.87 | 5.90 | 5.86 | 5.88 | 171460 |
2017-12-18 | 5.94 | 5.96 | 5.93 | 5.95 | 180849 |
2017-12-19 | 5.93 | 5.97 | 5.92 | 5.92 | 116347 |
2017-12-20 | 5.95 | 5.96 | 5.89 | 5.91 | 126217 |
2017-12-21 | 5.91 | 5.96 | 5.91 | 5.93 | 115255 |
2017-12-22 | 5.91 | 5.98 | 5.90 | 5.92 | 146658 |
2017-12-26 | 5.82 | 5.84 | 5.81 | 5.83 | 68704 |
2017-12-27 | 5.85 | 5.91 | 5.85 | 5.88 | 86764 |
2017-12-28 | 5.85 | 5.85 | 5.80 | 5.82 | 127163 |
2017-12-29 | 5.88 | 5.89 | 5.82 | 5.82 | 170428 |
2018-01-02 | 5.86 | 5.92 | 5.86 | 5.90 | 128551 |
2018-01-03 | 5.91 | 6.00 | 5.91 | 5.99 | 166429 |
2018-01-04 | 6.05 | 6.13 | 6.05 | 6.13 | 354838 |
2018-01-05 | 6.35 | 6.36 | 6.27 | 6.33 | 439875 |
2018-01-08 | 6.33 | 6.37 | 6.30 | 6.36 | 222711 |
2018-01-09 | 6.35 | 6.38 | 6.33 | 6.37 | 209045 |
2018-01-10 | 6.39 | 6.48 | 6.39 | 6.45 | 182318 |
2018-01-11 | 6.48 | 6.57 | 6.48 | 6.56 | 237140 |
2018-01-12 | 6.54 | 6.59 | 6.53 | 6.59 | 157767 |
2018-01-16 | 6.61 | 6.66 | 6.56 | 6.59 | 161787 |
2018-01-17 | 6.58 | 6.70 | 6.58 | 6.68 | 146503 |
2018-01-18 | 6.58 | 6.61 | 6.55 | 6.58 | 154923 |
2018-01-19 | 6.75 | 6.83 | 6.70 | 6.83 | 439673 |
2018-01-22 | 6.82 | 6.82 | 6.71 | 6.72 | 349634 |
2018-01-23 | 6.72 | 6.78 | 6.72 | 6.75 | 142989 |
2018-01-24 | 6.78 | 6.81 | 6.73 | 6.77 | 148630 |
2018-01-25 | 6.74 | 6.74 | 6.64 | 6.65 | 133498 |
2018-01-26 | 6.68 | 6.70 | 6.66 | 6.70 | 105575 |
2018-01-29 | 6.59 | 6.61 | 6.55 | 6.55 | 290320 |
2018-01-30 | 6.50 | 6.56 | 6.47 | 6.51 | 1145382 |
2018-01-31 | 6.56 | 6.61 | 6.48 | 6.56 | 547471 |
2018-02-01 | 6.55 | 6.62 | 6.55 | 6.59 | 411295 |
2018-02-02 | 6.41 | 6.43 | 6.31 | 6.32 | 250835 |
2018-02-05 | 6.24 | 6.33 | 5.97 | 6.08 | 828916 |
2018-02-06 | 6.15 | 6.25 | 6.09 | 6.25 | 705489 |
2018-02-07 | 6.13 | 6.19 | 6.08 | 6.08 | 327838 |
2018-02-08 | 6.05 | 6.06 | 5.82 | 5.83 | 485038 |
2018-02-09 | 6.02 | 6.04 | 5.76 | 5.96 | 570367 |
2018-02-12 | 6.02 | 6.09 | 5.98 | 6.07 | 328250 |
2018-02-13 | 5.93 | 6.05 | 5.93 | 6.04 | 254184 |
2018-02-14 | 5.97 | 6.17 | 5.97 | 6.16 | 309718 |
2018-02-15 | 6.23 | 6.23 | 6.11 | 6.16 | 239529 |
2018-02-16 | 6.21 | 6.26 | 6.18 | 6.25 | 336340 |
2018-02-20 | 6.23 | 6.24 | 6.16 | 6.18 | 230065 |
2018-02-21 | 6.11 | 6.12 | 6.02 | 6.04 | 255719 |
2018-02-22 | 6.08 | 6.09 | 6.02 | 6.04 | 160227 |
2018-02-23 | 6.12 | 6.19 | 6.12 | 6.17 | 145904 |
2018-02-26 | 6.27 | 6.31 | 6.22 | 6.28 | 435969 |
2018-02-27 | 6.26 | 6.28 | 6.18 | 6.19 | 223619 |
2018-02-28 | 6.20 | 6.20 | 6.09 | 6.10 | 157004 |
2018-03-01 | 6.07 | 6.11 | 5.93 | 5.97 | 318399 |
2018-03-02 | 5.93 | 6.05 | 5.90 | 6.05 | 299735 |
2018-03-05 | 6.00 | 6.12 | 5.96 | 6.10 | 739670 |
2018-03-06 | 6.08 | 6.08 | 6.01 | 6.03 | 436532 |
2018-03-07 | 6.01 | 6.08 | 5.99 | 6.04 | 177119 |
2018-03-08 | 6.06 | 6.07 | 6.01 | 6.07 | 141060 |
2018-03-09 | 6.03 | 6.07 | 5.99 | 6.04 | 209631 |
2018-03-12 | 6.05 | 6.11 | 6.05 | 6.10 | 291037 |
2018-03-13 | 6.09 | 6.09 | 5.98 | 6.01 | 289507 |
2018-03-14 | 6.06 | 6.07 | 6.00 | 6.02 | 116449 |
2018-03-15 | 6.03 | 6.04 | 5.97 | 6.01 | 85297 |
2018-03-16 | 5.98 | 6.01 | 5.96 | 5.99 | 105501 |
2018-03-19 | 5.96 | 5.96 | 5.86 | 5.91 | 230389 |
2018-03-20 | 5.95 | 5.99 | 5.94 | 5.95 | 120652 |
2018-03-21 | 5.93 | 6.02 | 5.93 | 5.97 | 167614 |
2018-03-22 | 5.84 | 5.85 | 5.76 | 5.77 | 168332 |
2018-03-23 | 5.85 | 5.86 | 5.68 | 5.68 | 343118 |
2018-03-26 | 5.73 | 5.77 | 5.66 | 5.77 | 218216 |
2018-03-27 | 5.79 | 5.83 | 5.71 | 5.73 | 239362 |
2018-03-28 | 5.75 | 5.82 | 5.73 | 5.77 | 177988 |
2018-03-29 | 5.81 | 5.87 | 5.74 | 5.85 | 165842 |
2018-04-02 | 5.78 | 5.79 | 5.65 | 5.71 | 250309 |
2018-04-03 | 5.76 | 5.85 | 5.76 | 5.85 | 404390 |
2018-04-04 | 5.66 | 5.81 | 5.64 | 5.81 | 427303 |
2018-04-05 | 5.85 | 5.87 | 5.82 | 5.85 | 349700 |
2018-04-06 | 5.78 | 5.82 | 5.71 | 5.75 | 161347 |
2018-04-09 | 5.80 | 5.82 | 5.77 | 5.78 | 175843 |
2018-04-10 | 5.83 | 5.85 | 5.80 | 5.82 | 137781 |
2018-04-11 | 5.93 | 5.97 | 5.92 | 5.93 | 150112 |
2018-04-12 | 5.96 | 5.96 | 5.89 | 5.94 | 120288 |
2018-04-13 | 5.97 | 5.98 | 5.92 | 5.95 | 130622 |
2018-04-16 | 5.94 | 5.94 | 5.90 | 5.92 | 76810 |
2018-04-17 | 5.89 | 5.96 | 5.87 | 5.96 | 389150 |
2018-04-18 | 5.94 | 5.94 | 5.89 | 5.90 | 311221 |
2018-04-19 | 5.90 | 5.94 | 5.88 | 5.90 | 113914 |
2018-04-20 | 5.92 | 5.93 | 5.87 | 5.89 | 101026 |
2018-04-23 | 5.93 | 5.95 | 5.90 | 5.94 | 89288 |
2018-04-24 | 5.93 | 5.94 | 5.85 | 5.87 | 269001 |
2018-04-25 | 5.88 | 5.88 | 5.82 | 5.85 | 90225 |
2018-04-26 | 5.90 | 5.98 | 5.54 | 5.72 | 445284 |
2018-04-27 | 5.77 | 5.80 | 5.73 | 5.74 | 171318 |
2018-04-30 | 5.73 | 5.77 | 5.70 | 5.73 | 177992 |
2018-05-01 | 5.68 | 5.68 | 5.61 | 5.64 | 156984 |
2018-05-02 | 5.57 | 5.62 | 5.55 | 5.57 | 202832 |
2018-05-03 | 5.53 | 5.57 | 5.51 | 5.56 | 141695 |
2018-05-04 | 5.54 | 5.65 | 5.54 | 5.60 | 230001 |
2018-05-07 | 5.50 | 5.52 | 5.44 | 5.47 | 1826983 |
2018-05-08 | 5.47 | 5.55 | 5.47 | 5.52 | 487708 |
2018-05-09 | 5.48 | 5.54 | 5.48 | 5.52 | 276957 |
2018-05-10 | 5.56 | 5.59 | 5.56 | 5.57 | 241272 |
2018-05-11 | 5.57 | 5.60 | 5.55 | 5.58 | 148032 |
2018-05-14 | 5.60 | 5.64 | 5.60 | 5.61 | 163474 |
2018-05-15 | 5.59 | 5.59 | 5.49 | 5.52 | 276132 |
2018-05-16 | 5.52 | 5.54 | 5.49 | 5.50 | 508624 |
2018-05-17 | 5.50 | 5.52 | 5.47 | 5.48 | 239333 |
2018-05-18 | 5.48 | 5.48 | 5.44 | 5.45 | 139253 |
2018-05-21 | 5.45 | 5.48 | 5.42 | 5.47 | 133880 |
2018-05-22 | 5.47 | 5.47 | 5.41 | 5.42 | 324216 |
2018-05-23 | 5.41 | 5.41 | 5.38 | 5.40 | 224911 |
2018-05-24 | 5.39 | 5.40 | 5.32 | 5.35 | 179857 |
2018-05-25 | 5.31 | 5.32 | 5.27 | 5.30 | 165750 |
2018-05-29 | 5.22 | 5.22 | 5.15 | 5.18 | 601567 |
2018-05-30 | 5.21 | 5.21 | 5.14 | 5.20 | 406252 |
2018-05-31 | 5.16 | 5.17 | 5.13 | 5.13 | 349079 |
2018-06-01 | 5.22 | 5.25 | 5.21 | 5.22 | 209338 |
2018-06-04 | 5.27 | 5.29 | 5.24 | 5.24 | 184968 |
2018-06-05 | 5.23 | 5.23 | 5.17 | 5.20 | 322542 |
2018-06-06 | 5.20 | 5.23 | 5.19 | 5.22 | 189697 |
2018-06-07 | 5.24 | 5.29 | 5.24 | 5.25 | 273951 |
2018-06-08 | 5.23 | 5.23 | 5.18 | 5.21 | 271465 |
2018-06-11 | 5.22 | 5.22 | 5.18 | 5.20 | 243240 |
2018-06-12 | 5.20 | 5.21 | 5.14 | 5.16 | 425848 |
2018-06-13 | 5.15 | 5.18 | 5.14 | 5.14 | 224142 |
2018-06-14 | 5.16 | 5.17 | 5.13 | 5.13 | 220629 |
2018-06-15 | 5.09 | 5.13 | 5.04 | 5.06 | 259811 |
2018-06-18 | 5.01 | 5.01 | 4.97 | 5.00 | 200849 |
2018-06-19 | 4.94 | 4.95 | 4.90 | 4.94 | 298302 |
2018-06-20 | 4.96 | 4.96 | 4.91 | 4.92 | 131790 |
2018-06-21 | 4.86 | 4.86 | 4.82 | 4.84 | 209605 |
2018-06-22 | 4.89 | 4.89 | 4.86 | 4.87 | 320880 |
2018-06-25 | 4.90 | 4.90 | 4.84 | 4.86 | 338143 |
2018-06-26 | 4.86 | 4.92 | 4.85 | 4.89 | 425525 |
2018-06-27 | 4.88 | 4.90 | 4.81 | 4.84 | 350632 |
2018-06-28 | 4.80 | 4.80 | 4.76 | 4.79 | 264743 |
2018-06-29 | 4.80 | 4.83 | 4.79 | 4.79 | 185211 |
2018-07-02 | 4.74 | 4.79 | 4.73 | 4.79 | 316359 |
2018-07-03 | 4.80 | 4.81 | 4.76 | 4.79 | 129168 |
2018-07-05 | 4.74 | 4.78 | 4.74 | 4.76 | 295211 |
2018-07-06 | 4.76 | 4.78 | 4.74 | 4.78 | 253461 |
2018-07-09 | 4.83 | 4.88 | 4.82 | 4.87 | 429109 |
2018-07-10 | 4.86 | 4.89 | 4.84 | 4.88 | 480395 |
2018-07-11 | 4.82 | 4.84 | 4.79 | 4.80 | 266565 |
2018-07-12 | 4.76 | 4.80 | 4.76 | 4.78 | 660362 |
2018-07-13 | 4.81 | 4.85 | 4.80 | 4.83 | 297974 |
2018-07-16 | 4.83 | 4.88 | 4.83 | 4.85 | 317901 |
2018-07-17 | 4.86 | 4.91 | 4.85 | 4.90 | 373664 |
2018-07-18 | 4.85 | 4.89 | 4.83 | 4.88 | 301352 |
2018-07-19 | 4.89 | 4.92 | 4.89 | 4.91 | 204734 |
2018-07-20 | 4.86 | 4.94 | 4.85 | 4.91 | 190646 |
2018-07-23 | 4.97 | 5.03 | 4.95 | 5.02 | 154511 |
2018-07-24 | 5.02 | 5.07 | 5.02 | 5.03 | 458010 |
2018-07-25 | 5.03 | 5.10 | 5.01 | 5.10 | 246229 |
2018-07-26 | 4.90 | 4.90 | 4.73 | 4.76 | 384015 |
2018-07-27 | 4.80 | 4.80 | 4.74 | 4.74 | 225875 |
2018-07-30 | 4.76 | 4.79 | 4.76 | 4.78 | 333292 |
2018-07-31 | 4.73 | 4.79 | 4.73 | 4.73 | 288981 |
2018-08-01 | 4.72 | 4.74 | 4.62 | 4.67 | 298151 |
2018-08-02 | 4.70 | 4.72 | 4.65 | 4.71 | 460769 |
2018-08-03 | 4.68 | 4.68 | 4.63 | 4.67 | 313557 |
2018-08-06 | 4.64 | 4.66 | 4.64 | 4.65 | 166257 |
2018-08-07 | 4.69 | 4.69 | 4.66 | 4.66 | 199157 |
2018-08-08 | 4.66 | 4.67 | 4.64 | 4.65 | 114867 |
2018-08-09 | 4.67 | 4.67 | 4.63 | 4.65 | 228008 |
2018-08-10 | 4.62 | 4.62 | 4.55 | 4.57 | 303709 |
2018-08-13 | 4.55 | 4.56 | 4.51 | 4.54 | 367256 |
2018-08-14 | 4.53 | 4.53 | 4.47 | 4.49 | 354122 |
2018-08-15 | 4.47 | 4.49 | 4.43 | 4.48 | 251346 |
2018-08-16 | 4.51 | 4.54 | 4.50 | 4.53 | 291253 |
2018-08-17 | 4.55 | 4.58 | 4.54 | 4.58 | 157030 |
2018-08-20 | 4.60 | 4.61 | 4.57 | 4.60 | 161012 |
2018-08-21 | 4.59 | 4.63 | 4.59 | 4.62 | 215888 |
2018-08-22 | 4.62 | 4.64 | 4.62 | 4.62 | 111256 |
2018-08-23 | 4.60 | 4.60 | 4.55 | 4.56 | 174529 |
2018-08-24 | 4.54 | 4.56 | 4.54 | 4.54 | 148756 |
2018-08-27 | 4.58 | 4.62 | 4.57 | 4.61 | 319407 |
2018-08-28 | 4.61 | 4.62 | 4.58 | 4.58 | 228248 |
2018-08-29 | 4.63 | 4.67 | 4.61 | 4.67 | 161613 |
2018-08-30 | 4.62 | 4.62 | 4.58 | 4.61 | 162774 |
2018-08-31 | 4.59 | 4.59 | 4.56 | 4.59 | 205081 |
2018-09-04 | 4.59 | 4.60 | 4.55 | 4.59 | 125241 |
2018-09-05 | 4.57 | 4.69 | 4.57 | 4.64 | 635120 |
2018-09-06 | 4.64 | 4.64 | 4.59 | 4.60 | 163354 |
2018-09-07 | 4.61 | 4.61 | 4.57 | 4.58 | 209007 |
2018-09-10 | 4.64 | 4.65 | 4.59 | 4.64 | 204108 |
2018-09-11 | 4.64 | 4.67 | 4.60 | 4.66 | 432118 |
2018-09-12 | 4.63 | 4.63 | 4.60 | 4.61 | 335510 |
2018-09-13 | 4.67 | 4.67 | 4.63 | 4.63 | 177275 |
2018-09-14 | 4.72 | 4.73 | 4.69 | 4.73 | 231266 |
2018-09-17 | 4.75 | 4.75 | 4.71 | 4.73 | 364452 |
2018-09-18 | 4.86 | 4.88 | 4.80 | 4.86 | 260809 |
2018-09-19 | 4.90 | 4.90 | 4.87 | 4.88 | 306024 |
2018-09-20 | 4.98 | 4.98 | 4.95 | 4.97 | 175155 |
2018-09-21 | 4.97 | 4.99 | 4.95 | 4.98 | 139346 |
2018-09-24 | 4.95 | 4.98 | 4.95 | 4.97 | 162632 |
2018-09-25 | 4.99 | 4.99 | 4.94 | 4.94 | 133496 |
2018-09-26 | 4.88 | 4.93 | 4.80 | 4.89 | 134992 |
2018-09-27 | 4.83 | 4.88 | 4.82 | 4.85 | 151899 |
2018-09-28 | 4.80 | 4.84 | 4.78 | 4.78 | 102757 |
2018-10-01 | 4.89 | 4.90 | 4.85 | 4.90 | 355002 |
2018-10-02 | 4.84 | 4.92 | 4.83 | 4.90 | 208736 |
2018-10-03 | 4.83 | 4.85 | 4.82 | 4.85 | 154106 |
2018-10-04 | 4.89 | 4.90 | 4.84 | 4.86 | 120872 |
2018-10-05 | 4.94 | 4.95 | 4.90 | 4.93 | 156900 |
2018-10-08 | 4.94 | 4.98 | 4.91 | 4.97 | 166856 |
2018-10-09 | 4.90 | 5.05 | 4.90 | 4.97 | 270597 |
2018-10-10 | 4.97 | 4.98 | 4.88 | 4.89 | 195311 |
2018-10-11 | 4.86 | 4.86 | 4.74 | 4.79 | 221113 |
2018-10-12 | 4.82 | 4.82 | 4.70 | 4.79 | 199693 |
2018-10-15 | 4.76 | 4.84 | 4.75 | 4.81 | 450988 |
2018-10-16 | 4.83 | 4.93 | 4.82 | 4.93 | 644107 |
2018-10-17 | 4.96 | 5.02 | 4.96 | 5.00 | 242427 |
2018-10-18 | 4.98 | 5.00 | 4.92 | 4.92 | 208752 |
2018-10-19 | 4.93 | 4.96 | 4.91 | 4.93 | 145147 |
2018-10-22 | 4.96 | 4.96 | 4.90 | 4.93 | 215141 |
2018-10-23 | 4.82 | 4.94 | 4.81 | 4.91 | 452811 |
2018-10-24 | 4.86 | 4.86 | 4.70 | 4.70 | 198624 |
2018-10-25 | 4.74 | 4.86 | 4.72 | 4.84 | 319872 |
2018-10-26 | 4.76 | 4.82 | 4.73 | 4.77 | 342333 |
2018-10-29 | 4.78 | 4.83 | 4.73 | 4.78 | 306146 |
2018-10-30 | 4.75 | 4.82 | 4.73 | 4.82 | 487125 |
2018-10-31 | 4.76 | 4.76 | 4.66 | 4.70 | 210845 |
2018-11-01 | 4.65 | 4.70 | 4.62 | 4.69 | 373050 |
2018-11-02 | 4.70 | 4.75 | 4.61 | 4.63 | 262382 |
2018-11-05 | 4.72 | 4.75 | 4.68 | 4.73 | 216978 |
2018-11-06 | 4.75 | 4.79 | 4.75 | 4.77 | 349647 |
2018-11-07 | 4.71 | 4.73 | 4.67 | 4.72 | 296003 |
2018-11-08 | 4.66 | 4.70 | 4.62 | 4.67 | 226881 |
2018-11-09 | 4.63 | 4.65 | 4.61 | 4.65 | 131384 |
2018-11-12 | 4.59 | 4.63 | 4.53 | 4.53 | 195273 |
2018-11-13 | 4.51 | 4.60 | 4.50 | 4.51 | 471643 |
2018-11-14 | 4.56 | 4.58 | 4.49 | 4.52 | 242131 |
2018-11-15 | 4.48 | 4.54 | 4.48 | 4.52 | 178206 |
2018-11-16 | 4.49 | 4.55 | 4.49 | 4.54 | 123186 |
2018-11-19 | 4.52 | 4.55 | 4.45 | 4.46 | 220909 |
2018-11-20 | 4.48 | 4.51 | 4.46 | 4.46 | 352958 |
2018-11-21 | 4.51 | 4.54 | 4.48 | 4.52 | 398056 |
2018-11-23 | 4.52 | 4.52 | 4.49 | 4.50 | 77965 |
2018-11-26 | 4.56 | 4.57 | 4.48 | 4.53 | 274360 |
2018-11-27 | 4.54 | 4.54 | 4.47 | 4.51 | 459389 |
2018-11-28 | 4.56 | 4.59 | 4.51 | 4.56 | 264294 |
2018-11-29 | 4.56 | 4.59 | 4.53 | 4.56 | 200464 |
2018-11-30 | 4.53 | 4.53 | 4.45 | 4.47 | 174163 |
2018-12-03 | 4.55 | 4.55 | 4.47 | 4.48 | 284475 |
2018-12-04 | 4.41 | 4.44 | 4.20 | 4.25 | 1061685 |
2018-12-06 | 4.14 | 4.17 | 4.08 | 4.16 | 910852 |
2018-12-07 | 4.14 | 4.19 | 4.07 | 4.10 | 385227 |
2018-12-10 | 4.02 | 4.03 | 3.96 | 3.96 | 814231 |
2018-12-11 | 3.99 | 4.02 | 3.86 | 3.92 | 1084347 |
2018-12-12 | 4.05 | 4.10 | 4.04 | 4.05 | 461436 |
2018-12-13 | 4.10 | 4.11 | 4.05 | 4.05 | 506067 |
2018-12-14 | 4.01 | 4.06 | 3.98 | 4.01 | 395682 |
2018-12-17 | 3.99 | 4.02 | 3.93 | 3.94 | 587405 |
2018-12-18 | 4.05 | 4.05 | 3.98 | 4.02 | 837039 |
2018-12-19 | 3.95 | 3.95 | 3.80 | 3.84 | 731418 |
2018-12-20 | 3.74 | 3.75 | 3.65 | 3.69 | 610788 |
2018-12-21 | 3.65 | 3.70 | 3.59 | 3.60 | 838133 |
2018-12-24 | 3.61 | 3.65 | 3.57 | 3.60 | 409182 |
2018-12-26 | 3.67 | 3.73 | 3.62 | 3.72 | 464932 |
2018-12-27 | 3.74 | 3.79 | 3.68 | 3.74 | 1169965 |
2018-12-28 | 3.80 | 3.82 | 3.74 | 3.77 | 695271 |
2018-12-31 | 3.74 | 3.80 | 3.71 | 3.72 | 1381037 |
2019-01-02 | 3.68 | 3.81 | 3.66 | 3.81 | 348503 |
2019-01-03 | 3.82 | 3.82 | 3.77 | 3.80 | 411829 |
2019-01-04 | 3.89 | 4.01 | 3.89 | 4.01 | 433954 |
2019-01-07 | 3.96 | 3.99 | 3.92 | 3.98 | 331667 |
2019-01-08 | 4.03 | 4.03 | 3.94 | 3.99 | 622674 |
2019-01-09 | 3.99 | 4.00 | 3.96 | 4.00 | 271120 |
2019-01-10 | 3.98 | 4.07 | 3.98 | 4.04 | 276675 |
2019-01-11 | 3.99 | 4.07 | 3.95 | 4.06 | 325898 |
2019-01-14 | 4.03 | 4.09 | 4.01 | 4.05 | 448422 |
2019-01-15 | 4.11 | 4.15 | 4.10 | 4.12 | 355363 |
2019-01-16 | 4.04 | 4.07 | 4.02 | 4.07 | 807651 |
2019-01-17 | 4.10 | 4.21 | 4.10 | 4.18 | 282032 |
2019-01-18 | 4.19 | 4.23 | 4.19 | 4.22 | 246502 |
2019-01-22 | 4.12 | 4.15 | 4.09 | 4.13 | 386566 |
2019-01-23 | 4.13 | 4.14 | 4.10 | 4.13 | 255598 |
2019-01-24 | 4.14 | 4.19 | 4.14 | 4.17 | 167921 |
2019-01-25 | 4.17 | 4.19 | 4.14 | 4.16 | 188113 |
2019-01-28 | 4.12 | 4.15 | 4.10 | 4.11 | 383474 |
2019-01-29 | 4.06 | 4.07 | 4.01 | 4.04 | 337103 |
2019-01-30 | 4.04 | 4.04 | 4.00 | 4.02 | 186639 |
2019-01-31 | 3.91 | 3.95 | 3.72 | 3.76 | 551532 |
2019-02-01 | 3.86 | 3.89 | 3.85 | 3.85 | 324629 |
2019-02-04 | 3.97 | 4.01 | 3.97 | 3.99 | 316595 |
2019-02-05 | 3.98 | 4.00 | 3.96 | 3.98 | 300512 |
2019-02-06 | 3.99 | 4.01 | 3.99 | 4.00 | 149538 |
2019-02-07 | 3.93 | 3.93 | 3.86 | 3.89 | 311688 |
2019-02-08 | 3.83 | 3.83 | 3.76 | 3.79 | 276025 |
2019-02-11 | 3.81 | 3.83 | 3.80 | 3.80 | 339865 |
2019-02-12 | 3.93 | 4.00 | 3.93 | 3.98 | 782607 |
2019-02-13 | 4.06 | 4.06 | 3.99 | 3.99 | 153641 |
2019-02-14 | 3.94 | 3.96 | 3.93 | 3.94 | 273279 |
2019-02-15 | 3.95 | 3.97 | 3.92 | 3.97 | 369615 |
2019-02-19 | 4.03 | 4.07 | 4.02 | 4.06 | 165396 |
2019-02-20 | 4.00 | 4.01 | 3.98 | 4.01 | 358316 |
2019-02-21 | 4.01 | 4.02 | 3.99 | 4.00 | 186328 |
2019-02-22 | 4.00 | 4.00 | 3.96 | 3.96 | 154592 |
2019-02-25 | 4.01 | 4.03 | 3.99 | 3.99 | 225394 |
2019-02-26 | 3.96 | 4.01 | 3.96 | 3.98 | 342956 |
2019-02-27 | 3.98 | 3.99 | 3.97 | 3.99 | 90667 |
2019-02-28 | 3.87 | 3.96 | 3.87 | 3.90 | 371061 |
2019-03-01 | 3.91 | 3.93 | 3.90 | 3.92 | 187589 |
2019-03-04 | 3.91 | 3.92 | 3.86 | 3.92 | 341871 |
2019-03-05 | 3.91 | 3.93 | 3.88 | 3.91 | 223079 |
2019-03-06 | 3.89 | 3.91 | 3.87 | 3.90 | 156307 |
2019-03-07 | 3.83 | 3.83 | 3.77 | 3.80 | 307683 |
2019-03-08 | 3.71 | 3.74 | 3.67 | 3.74 | 220472 |
2019-03-11 | 3.71 | 3.73 | 3.67 | 3.71 | 394217 |
2019-03-12 | 3.77 | 3.81 | 3.76 | 3.80 | 633865 |
2019-03-13 | 3.72 | 3.75 | 3.68 | 3.73 | 204043 |
2019-03-14 | 3.70 | 3.73 | 3.70 | 3.71 | 178638 |
2019-03-15 | 3.74 | 3.76 | 3.72 | 3.75 | 438095 |
2019-03-18 | 3.75 | 3.80 | 3.75 | 3.79 | 278657 |
2019-03-19 | 3.80 | 3.82 | 3.77 | 3.78 | 431097 |
2019-03-20 | 3.70 | 3.72 | 3.65 | 3.68 | 351595 |
2019-03-21 | 3.68 | 3.73 | 3.66 | 3.72 | 413189 |
2019-03-22 | 3.71 | 3.71 | 3.65 | 3.66 | 338640 |
2019-03-25 | 3.65 | 3.65 | 3.60 | 3.62 | 471830 |
2019-03-26 | 3.68 | 3.69 | 3.61 | 3.64 | 754268 |
2019-03-27 | 3.71 | 3.73 | 3.63 | 3.64 | 612956 |
2019-03-28 | 3.66 | 3.66 | 3.57 | 3.59 | 504591 |
2019-03-29 | 3.64 | 3.64 | 3.57 | 3.59 | 322838 |
2019-04-01 | 3.64 | 3.70 | 3.64 | 3.68 | 505315 |
2019-04-02 | 3.70 | 3.74 | 3.67 | 3.72 | 634317 |
2019-04-03 | 3.78 | 3.80 | 3.78 | 3.80 | 252729 |
2019-04-04 | 3.77 | 3.78 | 3.72 | 3.76 | 220821 |
2019-04-05 | 3.73 | 3.74 | 3.72 | 3.72 | 147101 |
2019-04-08 | 3.67 | 3.70 | 3.65 | 3.69 | 288682 |
2019-04-09 | 3.65 | 3.65 | 3.62 | 3.64 | 398907 |
2019-04-10 | 3.65 | 3.67 | 3.62 | 3.66 | 500420 |
2019-04-11 | 3.69 | 3.71 | 3.66 | 3.69 | 238689 |
2019-04-12 | 3.73 | 3.79 | 3.73 | 3.77 | 227979 |
2019-04-15 | 3.77 | 3.81 | 3.75 | 3.80 | 326264 |
2019-04-16 | 3.82 | 3.85 | 3.81 | 3.84 | 387276 |
2019-04-17 | 3.92 | 3.99 | 3.90 | 3.94 | 766181 |
2019-04-18 | 3.93 | 3.95 | 3.89 | 3.91 | 446325 |
2019-04-22 | 3.84 | 3.85 | 3.81 | 3.83 | 94699 |
2019-04-23 | 3.86 | 3.88 | 3.84 | 3.88 | 244358 |
2019-04-24 | 3.73 | 3.73 | 3.68 | 3.70 | 321012 |
2019-04-25 | 3.66 | 3.66 | 3.60 | 3.62 | 404771 |
2019-04-26 | 3.71 | 3.75 | 3.70 | 3.75 | 449927 |
2019-04-29 | 3.74 | 3.82 | 3.73 | 3.80 | 390065 |
2019-04-30 | 3.77 | 3.82 | 3.74 | 3.80 | 285254 |
2019-05-01 | 3.79 | 3.80 | 3.75 | 3.76 | 134953 |
2019-05-02 | 3.76 | 3.77 | 3.72 | 3.76 | 179320 |
2019-05-03 | 3.77 | 3.80 | 3.76 | 3.79 | 168232 |
2019-05-06 | 3.71 | 3.79 | 3.68 | 3.78 | 306218 |
2019-05-07 | 3.69 | 3.72 | 3.65 | 3.67 | 321259 |
2019-05-08 | 3.58 | 3.70 | 3.57 | 3.65 | 1190519 |
2019-05-09 | 3.51 | 3.54 | 3.47 | 3.51 | 672619 |
2019-05-10 | 3.49 | 3.52 | 3.47 | 3.51 | 504512 |
2019-05-13 | 3.48 | 3.48 | 3.38 | 3.38 | 822794 |
2019-05-14 | 3.43 | 3.45 | 3.41 | 3.44 | 629497 |
2019-05-15 | 3.37 | 3.39 | 3.35 | 3.36 | 787239 |
2019-05-16 | 3.28 | 3.28 | 3.15 | 3.23 | 7314892 |
2019-05-17 | 3.22 | 3.24 | 3.19 | 3.19 | 618074 |
2019-05-20 | 3.23 | 3.23 | 3.17 | 3.19 | 668288 |
2019-05-21 | 3.22 | 3.26 | 3.18 | 3.20 | 955399 |
2019-05-22 | 3.16 | 3.17 | 3.13 | 3.16 | 685616 |
2019-05-23 | 3.12 | 3.13 | 3.08 | 3.12 | 1010827 |
2019-05-24 | 3.12 | 3.24 | 3.12 | 3.22 | 370390 |
2019-05-28 | 3.22 | 3.24 | 3.19 | 3.21 | 640598 |
2019-05-29 | 3.17 | 3.19 | 3.12 | 3.16 | 1146067 |
2019-05-30 | 3.18 | 3.21 | 3.16 | 3.17 | 713082 |
2019-05-31 | 3.11 | 3.12 | 3.09 | 3.11 | 393188 |
2019-06-03 | 3.06 | 3.09 | 3.05 | 3.05 | 508708 |
2019-06-04 | 3.09 | 3.13 | 3.09 | 3.11 | 654704 |
2019-06-05 | 3.18 | 3.20 | 3.16 | 3.17 | 526286 |
2019-06-06 | 3.16 | 3.18 | 3.14 | 3.17 | 327647 |
2019-06-07 | 3.21 | 3.23 | 3.20 | 3.22 | 432359 |
2019-06-10 | 3.22 | 3.24 | 3.20 | 3.21 | 504569 |
2019-06-11 | 3.34 | 3.34 | 3.24 | 3.32 | 1923443 |
2019-06-12 | 3.31 | 3.31 | 3.24 | 3.27 | 587698 |
2019-06-13 | 3.23 | 3.26 | 3.22 | 3.24 | 407289 |
2019-06-14 | 3.24 | 3.24 | 3.20 | 3.20 | 257766 |
2019-06-17 | 3.20 | 3.21 | 3.18 | 3.19 | 569269 |
2019-06-18 | 3.34 | 3.40 | 3.33 | 3.36 | 913722 |
2019-06-19 | 3.44 | 3.48 | 3.44 | 3.47 | 426525 |
2019-06-20 | 3.52 | 3.52 | 3.47 | 3.51 | 533516 |
2019-06-21 | 3.50 | 3.51 | 3.47 | 3.50 | 425814 |
2019-06-24 | 3.50 | 3.52 | 3.49 | 3.51 | 253962 |
2019-06-25 | 3.45 | 3.50 | 3.44 | 3.48 | 355418 |
2019-06-26 | 3.48 | 3.50 | 3.47 | 3.49 | 199143 |
2019-06-27 | 3.52 | 3.59 | 3.52 | 3.58 | 152529 |
2019-06-28 | 3.54 | 3.55 | 3.53 | 3.55 | 192479 |
2019-07-01 | 3.57 | 3.60 | 3.55 | 3.59 | 394840 |
2019-07-02 | 3.56 | 3.59 | 3.55 | 3.56 | 428795 |
2019-07-03 | 3.53 | 3.57 | 3.53 | 3.56 | 159311 |
2019-07-05 | 3.51 | 3.57 | 3.51 | 3.55 | 248230 |
2019-07-08 | 3.50 | 3.56 | 3.50 | 3.55 | 359027 |
2019-07-09 | 3.53 | 3.56 | 3.53 | 3.55 | 436077 |
2019-07-10 | 3.55 | 3.55 | 3.52 | 3.54 | 373761 |
2019-07-11 | 3.52 | 3.53 | 3.50 | 3.52 | 638581 |
2019-07-12 | 3.51 | 3.52 | 3.50 | 3.52 | 275306 |
2019-07-15 | 3.52 | 3.52 | 3.50 | 3.52 | 257094 |
2019-07-16 | 3.52 | 3.52 | 3.46 | 3.47 | 740653 |
2019-07-17 | 3.44 | 3.47 | 3.43 | 3.44 | 618027 |
2019-07-18 | 3.36 | 3.38 | 3.34 | 3.38 | 282766 |
2019-07-19 | 3.42 | 3.45 | 3.41 | 3.43 | 236316 |
2019-07-22 | 3.43 | 3.44 | 3.41 | 3.41 | 413842 |
2019-07-23 | 3.40 | 3.46 | 3.38 | 3.41 | 1311441 |
2019-07-24 | 3.36 | 3.39 | 3.35 | 3.37 | 965787 |
2019-07-25 | 3.34 | 3.36 | 3.30 | 3.31 | 400626 |
2019-07-26 | 3.25 | 3.28 | 3.24 | 3.27 | 243918 |
2019-07-29 | 3.23 | 3.25 | 3.20 | 3.20 | 515369 |
2019-07-30 | 3.20 | 3.21 | 3.18 | 3.20 | 422447 |
2019-07-31 | 3.37 | 3.50 | 3.34 | 3.37 | 2394382 |
2019-08-01 | 3.46 | 3.49 | 3.38 | 3.43 | 1040690 |
2019-08-02 | 3.49 | 3.50 | 3.45 | 3.49 | 323555 |
2019-08-05 | 3.46 | 3.50 | 3.46 | 3.48 | 428114 |
2019-08-06 | 3.57 | 3.64 | 3.57 | 3.63 | 1030357 |
2019-08-07 | 3.59 | 3.66 | 3.59 | 3.65 | 1003371 |
2019-08-08 | 3.64 | 3.67 | 3.63 | 3.66 | 647596 |
2019-08-09 | 3.59 | 3.60 | 3.56 | 3.58 | 786064 |
2019-08-12 | 3.56 | 3.57 | 3.53 | 3.53 | 461515 |
2019-08-13 | 3.49 | 3.57 | 3.47 | 3.52 | 815132 |
2019-08-14 | 3.42 | 3.44 | 3.40 | 3.41 | 999752 |
2019-08-15 | 3.44 | 3.48 | 3.44 | 3.46 | 1161355 |
2019-08-16 | 3.60 | 3.70 | 3.60 | 3.68 | 1007378 |
2019-08-19 | 3.72 | 3.74 | 3.71 | 3.72 | 809494 |
2019-08-20 | 3.77 | 3.82 | 3.77 | 3.78 | 1870409 |
2019-08-21 | 3.78 | 3.78 | 3.73 | 3.75 | 747609 |
2019-08-22 | 3.80 | 3.84 | 3.80 | 3.83 | 380355 |
2019-08-23 | 3.83 | 3.88 | 3.80 | 3.81 | 550011 |
2019-08-26 | 3.87 | 3.90 | 3.85 | 3.86 | 464796 |
2019-08-27 | 3.90 | 3.93 | 3.88 | 3.89 | 752967 |
2019-08-28 | 3.91 | 3.97 | 3.91 | 3.94 | 487386 |
2019-08-29 | 3.97 | 3.97 | 3.92 | 3.95 | 697116 |
2019-08-30 | 4.04 | 4.06 | 4.03 | 4.06 | 481620 |
2019-09-03 | 4.09 | 4.13 | 4.08 | 4.13 | 729445 |
2019-09-04 | 4.14 | 4.18 | 4.14 | 4.18 | 1187337 |
2019-09-05 | 4.17 | 4.23 | 4.17 | 4.20 | 856035 |
2019-09-06 | 4.18 | 4.19 | 4.14 | 4.15 | 560198 |
2019-09-09 | 4.18 | 4.21 | 4.17 | 4.19 | 478365 |
2019-09-10 | 4.25 | 4.29 | 4.25 | 4.28 | 480184 |
2019-09-11 | 4.45 | 4.49 | 4.44 | 4.47 | 420758 |
2019-09-12 | 4.42 | 4.46 | 4.41 | 4.45 | 277846 |
2019-09-13 | 4.43 | 4.43 | 4.40 | 4.41 | 429229 |
2019-09-16 | 4.41 | 4.42 | 4.37 | 4.37 | 232036 |
2019-09-17 | 4.37 | 4.40 | 4.37 | 4.40 | 192615 |
2019-09-18 | 4.30 | 4.32 | 4.28 | 4.31 | 216223 |
2019-09-19 | 4.40 | 4.43 | 4.39 | 4.39 | 149212 |
2019-09-20 | 4.43 | 4.44 | 4.41 | 4.42 | 218613 |
2019-09-23 | 4.38 | 4.44 | 4.38 | 4.42 | 142277 |
2019-09-24 | 4.33 | 4.36 | 4.29 | 4.31 | 185044 |
2019-09-25 | 4.29 | 4.32 | 4.27 | 4.31 | 145037 |
2019-09-26 | 4.34 | 4.38 | 4.33 | 4.35 | 122774 |
2019-09-27 | 4.29 | 4.30 | 4.24 | 4.26 | 137691 |
2019-09-30 | 4.24 | 4.29 | 4.23 | 4.25 | 128426 |
2019-10-01 | 4.34 | 4.36 | 4.29 | 4.30 | 229940 |
2019-10-02 | 4.32 | 4.34 | 4.27 | 4.30 | 198065 |
2019-10-03 | 4.27 | 4.31 | 4.25 | 4.29 | 192823 |
2019-10-04 | 4.34 | 4.37 | 4.32 | 4.37 | 224575 |
2019-10-07 | 4.34 | 4.35 | 4.31 | 4.32 | 158940 |
2019-10-08 | 4.32 | 4.35 | 4.30 | 4.31 | 176117 |
2019-10-09 | 4.31 | 4.33 | 4.30 | 4.32 | 112156 |
2019-10-10 | 4.35 | 4.38 | 4.33 | 4.37 | 187625 |
2019-10-11 | 4.48 | 4.53 | 4.47 | 4.51 | 182126 |
2019-10-14 | 4.47 | 4.51 | 4.47 | 4.48 | 75028 |
2019-10-15 | 4.54 | 4.57 | 4.50 | 4.56 | 109801 |
2019-10-16 | 4.50 | 4.52 | 4.49 | 4.50 | 151414 |
2019-10-17 | 4.49 | 4.50 | 4.46 | 4.46 | 96860 |
2019-10-18 | 4.45 | 4.48 | 4.44 | 4.47 | 197009 |
2019-10-21 | 4.53 | 4.57 | 4.53 | 4.56 | 110916 |
2019-10-22 | 4.59 | 4.59 | 4.56 | 4.57 | 118574 |
2019-10-23 | 4.60 | 4.66 | 4.60 | 4.65 | 182876 |
2019-10-24 | 4.68 | 4.68 | 4.62 | 4.64 | 348574 |
2019-10-25 | 4.58 | 4.60 | 4.56 | 4.58 | 93008 |
2019-10-28 | 4.62 | 4.65 | 4.62 | 4.65 | 130361 |
2019-10-29 | 4.79 | 4.82 | 4.73 | 4.74 | 235514 |
2019-10-30 | 4.69 | 4.71 | 4.64 | 4.70 | 125545 |
2019-10-31 | 4.56 | 4.56 | 4.52 | 4.55 | 151181 |
2019-11-01 | 4.62 | 4.62 | 4.59 | 4.61 | 85615 |
2019-11-04 | 4.66 | 4.66 | 4.61 | 4.63 | 163236 |
2019-11-05 | 4.68 | 4.70 | 4.67 | 4.68 | 75622 |
2019-11-06 | 4.72 | 4.75 | 4.71 | 4.74 | 112919 |
2019-11-07 | 4.77 | 4.80 | 4.77 | 4.80 | 105664 |
2019-11-08 | 4.76 | 4.80 | 4.75 | 4.78 | 122998 |
2019-11-11 | 4.74 | 4.77 | 4.72 | 4.76 | 68728 |
2019-11-12 | 4.75 | 4.79 | 4.74 | 4.76 | 92317 |
2019-11-13 | 4.78 | 4.84 | 4.78 | 4.83 | 126040 |
2019-11-14 | 4.82 | 4.85 | 4.81 | 4.85 | 55341 |
2019-11-15 | 4.88 | 4.96 | 4.88 | 4.94 | 243212 |
2019-11-18 | 4.90 | 4.90 | 4.88 | 4.90 | 95321 |
2019-11-19 | 4.95 | 4.97 | 4.95 | 4.97 | 107041 |
2019-11-20 | 4.98 | 5.02 | 4.98 | 4.99 | 125784 |
2019-11-21 | 4.99 | 4.99 | 4.94 | 4.98 | 68373 |
2019-11-22 | 5.02 | 5.08 | 5.02 | 5.05 | 204780 |
2019-11-25 | 5.09 | 5.14 | 5.09 | 5.12 | 115638 |
2019-11-26 | 5.09 | 5.10 | 5.06 | 5.06 | 92047 |
2019-11-27 | 5.09 | 5.09 | 5.05 | 5.07 | 64335 |
2019-11-29 | 5.11 | 5.15 | 5.10 | 5.13 | 72318 |
2019-12-02 | 5.13 | 5.14 | 5.05 | 5.07 | 141062 |
2019-12-03 | 5.07 | 5.12 | 5.05 | 5.10 | 109672 |
2019-12-04 | 5.08 | 5.10 | 5.06 | 5.07 | 497871 |
2019-12-05 | 5.13 | 5.13 | 5.10 | 5.11 | 96361 |
2019-12-06 | 5.20 | 5.25 | 5.20 | 5.25 | 129287 |
2019-12-09 | 5.20 | 5.22 | 5.16 | 5.17 | 133639 |
2019-12-10 | 5.18 | 5.23 | 5.18 | 5.22 | 90877 |
2019-12-11 | 5.21 | 5.21 | 5.16 | 5.19 | 85183 |
2019-12-12 | 5.13 | 5.18 | 5.11 | 5.18 | 121991 |
2019-12-13 | 5.09 | 5.13 | 5.03 | 5.09 | 116250 |
2019-12-16 | 5.11 | 5.14 | 5.10 | 5.10 | 77646 |
2019-12-17 | 5.19 | 5.19 | 5.09 | 5.15 | 222153 |
2019-12-18 | 5.20 | 5.28 | 5.16 | 5.27 | 114492 |
2019-12-19 | 5.15 | 5.17 | 5.13 | 5.16 | 112864 |
2019-12-20 | 5.16 | 5.17 | 5.13 | 5.14 | 101322 |
2019-12-23 | 5.13 | 5.13 | 5.09 | 5.13 | 137665 |
2019-12-24 | 5.12 | 5.12 | 5.08 | 5.10 | 56810 |
2019-12-26 | 5.12 | 5.12 | 5.09 | 5.11 | 89028 |
2019-12-27 | 5.14 | 5.15 | 5.12 | 5.12 | 101117 |
2019-12-30 | 5.17 | 5.17 | 5.13 | 5.15 | 67235 |
2019-12-31 | 5.12 | 5.16 | 5.08 | 5.16 | 1283494 |
2020-01-02 | 5.21 | 5.21 | 5.18 | 5.21 | 107102 |
2020-01-03 | 5.12 | 5.18 | 5.10 | 5.15 | 83135 |
2020-01-06 | 5.11 | 5.17 | 5.11 | 5.15 | 135138 |
2020-01-07 | 5.14 | 5.18 | 5.12 | 5.15 | 79225 |
2020-01-08 | 5.20 | 5.26 | 5.19 | 5.23 | 101896 |
2020-01-09 | 5.25 | 5.25 | 5.22 | 5.24 | 78228 |
2020-01-10 | 5.27 | 5.30 | 5.25 | 5.28 | 123047 |
2020-01-13 | 5.27 | 5.31 | 5.24 | 5.30 | 92114 |
2020-01-14 | 5.29 | 5.31 | 5.26 | 5.28 | 89130 |
2020-01-15 | 5.23 | 5.24 | 5.21 | 5.21 | 88361 |
2020-01-16 | 5.14 | 5.16 | 5.10 | 5.16 | 81393 |
2020-01-17 | 5.16 | 5.19 | 5.16 | 5.18 | 51087 |
2020-01-21 | 5.19 | 5.19 | 5.16 | 5.19 | 148507 |
2020-01-22 | 5.22 | 5.25 | 5.21 | 5.23 | 83926 |
2020-01-23 | 5.25 | 5.25 | 5.21 | 5.23 | 86437 |
2020-01-24 | 5.20 | 5.20 | 5.06 | 5.09 | 310529 |
2020-01-27 | 5.09 | 5.09 | 5.05 | 5.08 | 139431 |
2020-01-28 | 5.09 | 5.14 | 5.08 | 5.14 | 65249 |
2020-01-29 | 5.15 | 5.22 | 5.15 | 5.19 | 133173 |
2020-01-30 | 5.21 | 5.41 | 5.18 | 5.39 | 116525 |
2020-01-31 | 5.18 | 5.19 | 5.10 | 5.14 | 161166 |
2020-02-03 | 5.12 | 5.15 | 5.06 | 5.06 | 100924 |
2020-02-04 | 5.03 | 5.03 | 4.96 | 4.97 | 174298 |
2020-02-05 | 5.02 | 5.03 | 5.00 | 5.01 | 88377 |
2020-02-06 | 5.07 | 5.10 | 5.07 | 5.08 | 86676 |
2020-02-07 | 5.10 | 5.12 | 5.09 | 5.09 | 86696 |
2020-02-10 | 5.11 | 5.14 | 5.10 | 5.13 | 86615 |
2020-02-11 | 5.15 | 5.17 | 5.15 | 5.15 | 181144 |
2020-02-12 | 5.18 | 5.21 | 5.17 | 5.19 | 185664 |
2020-02-13 | 5.12 | 5.13 | 5.09 | 5.13 | 186247 |
2020-02-14 | 5.11 | 5.11 | 5.06 | 5.06 | 98934 |
2020-02-18 | 5.06 | 5.08 | 5.00 | 5.08 | 116577 |
2020-02-19 | 5.08 | 5.10 | 5.07 | 5.08 | 130240 |
2020-02-20 | 5.06 | 5.09 | 5.03 | 5.07 | 86206 |
2020-02-21 | 5.03 | 5.03 | 4.99 | 5.00 | 70252 |
2020-02-24 | 4.80 | 4.86 | 4.76 | 4.80 | 199681 |
2020-02-25 | 4.80 | 4.80 | 4.68 | 4.69 | 152519 |
2020-02-26 | 4.75 | 4.79 | 4.72 | 4.76 | 152629 |
2020-02-27 | 4.57 | 4.58 | 4.47 | 4.49 | 293600 |
2020-02-28 | 4.33 | 4.43 | 4.29 | 4.43 | 272779 |
2020-03-02 | 4.51 | 4.58 | 4.45 | 4.58 | 274294 |
2020-03-03 | 4.55 | 4.60 | 4.42 | 4.48 | 415379 |
2020-03-04 | 4.52 | 4.57 | 4.47 | 4.57 | 371313 |
2020-03-05 | 4.46 | 4.52 | 4.45 | 4.49 | 820351 |
2020-03-06 | 4.24 | 4.32 | 4.21 | 4.24 | 319653 |
2020-03-09 | 3.75 | 4.00 | 3.75 | 3.86 | 466549 |
2020-03-10 | 4.15 | 4.26 | 4.05 | 4.25 | 524317 |
2020-03-11 | 4.09 | 4.12 | 3.99 | 4.02 | 598928 |
2020-03-12 | 3.77 | 3.77 | 3.57 | 3.60 | 821616 |
2020-03-13 | 3.83 | 3.86 | 3.73 | 3.83 | 504942 |
2020-03-16 | 3.55 | 3.88 | 3.55 | 3.67 | 687373 |
2020-03-17 | 3.79 | 3.98 | 3.74 | 3.97 | 979903 |
2020-03-18 | 3.69 | 3.88 | 3.65 | 3.76 | 559424 |
2020-03-19 | 3.85 | 4.08 | 3.80 | 3.96 | 841932 |
2020-03-20 | 4.09 | 4.11 | 3.89 | 3.92 | 835159 |
2020-03-23 | 3.86 | 3.89 | 3.71 | 3.76 | 786330 |
2020-03-24 | 4.13 | 4.30 | 4.10 | 4.29 | 698536 |
2020-03-25 | 4.37 | 4.50 | 4.23 | 4.41 | 731708 |
2020-03-26 | 4.49 | 4.52 | 4.40 | 4.52 | 467115 |
2020-03-27 | 4.34 | 4.45 | 4.25 | 4.38 | 331988 |
2020-03-30 | 4.44 | 4.56 | 4.39 | 4.52 | 495456 |
2020-03-31 | 4.24 | 4.36 | 4.20 | 4.27 | 461671 |
2020-04-01 | 3.99 | 4.08 | 3.95 | 3.98 | 740354 |
2020-04-02 | 3.87 | 3.92 | 3.79 | 3.91 | 385070 |
2020-04-03 | 3.84 | 3.85 | 3.77 | 3.79 | 671445 |
2020-04-06 | 4.05 | 4.16 | 4.02 | 4.15 | 555257 |
2020-04-07 | 4.35 | 4.35 | 4.14 | 4.16 | 713829 |
2020-04-08 | 4.20 | 4.22 | 4.15 | 4.18 | 618799 |
2020-04-09 | 4.13 | 4.20 | 4.06 | 4.08 | 592420 |
2020-04-13 | 4.04 | 4.04 | 3.96 | 3.99 | 410734 |
2020-04-14 | 4.07 | 4.11 | 4.01 | 4.06 | 558416 |
2020-04-15 | 3.92 | 3.94 | 3.87 | 3.89 | 506890 |
2020-04-16 | 3.83 | 3.83 | 3.77 | 3.80 | 287086 |
2020-04-17 | 3.84 | 3.86 | 3.81 | 3.84 | 330301 |
2020-04-20 | 3.86 | 3.94 | 3.83 | 3.84 | 383540 |
2020-04-21 | 3.94 | 4.01 | 3.87 | 3.87 | 533889 |
2020-04-22 | 4.04 | 4.05 | 4.00 | 4.00 | 264059 |
2020-04-23 | 4.04 | 4.08 | 4.00 | 4.01 | 209329 |
2020-04-24 | 4.00 | 4.00 | 3.91 | 3.93 | 264751 |
2020-04-27 | 3.97 | 4.06 | 3.97 | 4.02 | 347437 |
2020-04-28 | 4.11 | 4.11 | 4.04 | 4.07 | 425276 |
2020-04-29 | 4.18 | 4.21 | 4.14 | 4.16 | 220118 |
2020-04-30 | 4.21 | 4.22 | 4.11 | 4.14 | 381512 |
2020-05-01 | 4.11 | 4.14 | 4.07 | 4.11 | 224588 |
2020-05-04 | 4.07 | 4.08 | 4.01 | 4.01 | 330727 |
2020-05-05 | 4.09 | 4.11 | 4.04 | 4.07 | 380425 |
2020-05-06 | 4.11 | 4.11 | 4.03 | 4.03 | 234946 |
2020-05-07 | 4.08 | 4.09 | 3.99 | 4.04 | 449138 |
2020-05-08 | 4.16 | 4.16 | 4.08 | 4.10 | 192142 |
2020-05-11 | 4.00 | 4.00 | 3.90 | 3.97 | 361102 |
2020-05-12 | 3.93 | 3.94 | 3.82 | 3.83 | 383186 |
2020-05-13 | 3.89 | 3.89 | 3.79 | 3.82 | 265975 |
2020-05-14 | 3.78 | 3.82 | 3.74 | 3.80 | 261330 |
2020-05-15 | 3.76 | 3.78 | 3.72 | 3.73 | 291761 |
2020-05-18 | 3.85 | 3.89 | 3.79 | 3.87 | 430927 |
2020-05-19 | 3.92 | 3.93 | 3.83 | 3.84 | 921499 |
2020-05-20 | 3.92 | 3.94 | 3.87 | 3.89 | 378663 |
2020-05-21 | 3.92 | 3.92 | 3.86 | 3.88 | 225603 |
2020-05-22 | 3.86 | 3.86 | 3.80 | 3.83 | 250364 |
2020-05-26 | 4.02 | 4.07 | 3.97 | 4.04 | 372048 |
2020-05-27 | 4.29 | 4.31 | 4.23 | 4.28 | 466415 |
2020-05-28 | 4.34 | 4.40 | 4.32 | 4.35 | 223367 |
2020-05-29 | 4.26 | 4.27 | 4.21 | 4.26 | 285420 |
2020-06-01 | 4.37 | 4.42 | 4.36 | 4.41 | 164115 |
2020-06-02 | 4.55 | 4.59 | 4.51 | 4.56 | 513844 |
2020-06-03 | 4.47 | 4.51 | 4.47 | 4.48 | 305622 |
2020-06-04 | 4.46 | 4.47 | 4.41 | 4.44 | 211484 |
2020-06-05 | 4.57 | 4.61 | 4.56 | 4.59 | 249348 |
2020-06-08 | 4.69 | 4.76 | 4.69 | 4.74 | 182444 |
2020-06-09 | 4.64 | 4.65 | 4.60 | 4.63 | 204413 |
2020-06-10 | 4.66 | 4.67 | 4.59 | 4.61 | 198277 |
2020-06-11 | 4.42 | 4.44 | 4.29 | 4.29 | 305220 |
2020-06-12 | 4.40 | 4.43 | 4.33 | 4.40 | 280820 |
2020-06-15 | 4.30 | 4.37 | 4.27 | 4.34 | 192045 |
2020-06-16 | 4.44 | 4.44 | 4.28 | 4.36 | 469796 |
2020-06-17 | 4.39 | 4.42 | 4.36 | 4.39 | 385674 |
2020-06-18 | 4.41 | 4.44 | 4.38 | 4.43 | 541912 |
2020-06-19 | 4.49 | 4.49 | 4.42 | 4.44 | 234422 |
2020-06-22 | 4.50 | 4.52 | 4.47 | 4.51 | 189253 |
2020-06-23 | 4.61 | 4.61 | 4.54 | 4.56 | 269432 |
2020-06-24 | 4.49 | 4.49 | 4.41 | 4.44 | 147061 |
2020-06-25 | 4.39 | 4.43 | 4.36 | 4.42 | 137826 |
2020-06-26 | 4.58 | 4.58 | 4.47 | 4.49 | 216639 |
2020-06-29 | 4.53 | 4.58 | 4.53 | 4.57 | 365370 |
2020-06-30 | 4.45 | 4.46 | 4.42 | 4.44 | 276378 |
2020-07-01 | 4.43 | 4.43 | 4.39 | 4.41 | 225640 |
2020-07-02 | 4.45 | 4.50 | 4.43 | 4.44 | 156383 |
2020-07-06 | 4.54 | 4.55 | 4.51 | 4.55 | 198446 |
2020-07-07 | 4.53 | 4.54 | 4.50 | 4.51 | 123609 |
2020-07-08 | 4.54 | 4.60 | 4.54 | 4.59 | 120929 |
2020-07-09 | 4.62 | 4.64 | 4.55 | 4.59 | 114662 |
2020-07-10 | 4.56 | 4.56 | 4.49 | 4.55 | 112287 |
2020-07-13 | 4.57 | 4.58 | 4.51 | 4.52 | 128109 |
2020-07-14 | 4.59 | 4.63 | 4.57 | 4.63 | 125223 |
2020-07-15 | 4.63 | 4.63 | 4.58 | 4.58 | 153670 |
2020-07-16 | 4.54 | 4.55 | 4.53 | 4.55 | 98855 |
2020-07-17 | 4.56 | 4.58 | 4.56 | 4.56 | 111547 |
2020-07-20 | 4.60 | 4.63 | 4.59 | 4.63 | 82281 |
2020-07-21 | 4.60 | 4.60 | 4.57 | 4.58 | 203807 |
2020-07-22 | 4.57 | 4.60 | 4.56 | 4.60 | 89530 |
2020-07-23 | 4.59 | 4.60 | 4.54 | 4.57 | 122853 |
2020-07-24 | 4.54 | 4.57 | 4.50 | 4.55 | 138597 |
2020-07-27 | 4.57 | 4.58 | 4.53 | 4.56 | 116515 |
2020-07-28 | 4.52 | 4.56 | 4.51 | 4.54 | 252528 |
2020-07-29 | 4.79 | 5.08 | 4.75 | 4.99 | 344515 |
2020-07-30 | 4.72 | 4.75 | 4.68 | 4.75 | 199331 |
2020-07-31 | 4.71 | 4.71 | 4.67 | 4.69 | 186021 |
2020-08-03 | 4.78 | 4.82 | 4.72 | 4.81 | 163346 |
2020-08-04 | 4.81 | 4.87 | 4.81 | 4.86 | 106222 |
2020-08-05 | 4.89 | 4.93 | 4.87 | 4.91 | 143629 |
2020-08-06 | 4.91 | 4.95 | 4.90 | 4.94 | 218228 |
2020-08-07 | 4.91 | 4.93 | 4.87 | 4.92 | 108241 |
2020-08-10 | 4.91 | 4.95 | 4.89 | 4.95 | 91479 |
2020-08-11 | 5.07 | 5.19 | 5.06 | 5.11 | 670569 |
2020-08-12 | 5.13 | 5.15 | 5.11 | 5.11 | 320535 |
2020-08-13 | 5.06 | 5.09 | 5.04 | 5.06 | 185871 |
2020-08-14 | 5.04 | 5.07 | 5.03 | 5.04 | 53113 |
2020-08-17 | 5.09 | 5.09 | 5.06 | 5.07 | 121570 |
2020-08-18 | 5.09 | 5.09 | 5.05 | 5.07 | 112724 |
2020-08-19 | 5.10 | 5.16 | 5.10 | 5.12 | 159137 |
2020-08-20 | 5.06 | 5.09 | 5.05 | 5.09 | 95607 |
2020-08-21 | 5.07 | 5.09 | 5.06 | 5.07 | 91482 |
2020-08-24 | 5.14 | 5.16 | 5.12 | 5.15 | 219529 |
2020-08-25 | 5.15 | 5.15 | 5.12 | 5.13 | 84670 |
2020-08-26 | 5.13 | 5.19 | 5.13 | 5.17 | 85541 |
2020-08-27 | 5.16 | 5.16 | 5.11 | 5.13 | 78172 |
2020-08-28 | 5.15 | 5.17 | 5.13 | 5.16 | 118031 |
2020-08-31 | 5.16 | 5.17 | 5.13 | 5.16 | 76657 |
2020-09-01 | 5.16 | 5.18 | 5.14 | 5.17 | 87188 |
2020-09-02 | 5.16 | 5.18 | 5.12 | 5.17 | 133005 |
2020-09-03 | 5.15 | 5.16 | 5.06 | 5.09 | 100315 |
2020-09-04 | 5.14 | 5.18 | 5.08 | 5.15 | 195094 |
2020-09-08 | 5.06 | 5.10 | 5.03 | 5.04 | 115398 |
2020-09-09 | 5.06 | 5.12 | 5.06 | 5.10 | 144773 |
2020-09-10 | 5.10 | 5.12 | 5.08 | 5.09 | 86839 |
2020-09-11 | 5.11 | 5.13 | 5.09 | 5.11 | 108808 |
2020-09-14 | 5.09 | 5.10 | 5.06 | 5.06 | 147698 |
2020-09-15 | 5.07 | 5.07 | 5.03 | 5.04 | 100384 |
2020-09-16 | 4.98 | 5.00 | 4.93 | 4.94 | 158339 |
2020-09-17 | 4.97 | 5.00 | 4.96 | 4.98 | 89258 |
2020-09-18 | 4.93 | 4.93 | 4.88 | 4.91 | 110088 |
2020-09-21 | 4.79 | 4.80 | 4.74 | 4.80 | 127260 |
2020-09-22 | 4.81 | 4.83 | 4.76 | 4.83 | 92187 |
2020-09-23 | 4.80 | 4.82 | 4.72 | 4.72 | 187483 |
2020-09-24 | 4.70 | 4.75 | 4.68 | 4.74 | 115171 |
2020-09-25 | 4.72 | 4.77 | 4.69 | 4.77 | 73519 |
2020-09-28 | 4.86 | 4.89 | 4.84 | 4.87 | 98895 |
2020-09-29 | 4.80 | 4.81 | 4.73 | 4.73 | 138280 |
2020-09-30 | 4.61 | 4.61 | 4.56 | 4.58 | 127010 |
2020-10-01 | 4.58 | 4.60 | 4.56 | 4.57 | 255497 |
2020-10-02 | 4.52 | 4.58 | 4.52 | 4.56 | 146946 |
2020-10-05 | 4.64 | 4.68 | 4.63 | 4.65 | 168946 |
2020-10-06 | 4.67 | 4.67 | 4.59 | 4.60 | 189552 |
2020-10-07 | 4.67 | 4.69 | 4.65 | 4.69 | 78702 |
2020-10-08 | 4.72 | 4.74 | 4.69 | 4.72 | 81887 |
2020-10-09 | 4.62 | 4.63 | 4.57 | 4.59 | 162515 |
2020-10-12 | 4.63 | 4.65 | 4.61 | 4.64 | 105307 |
2020-10-13 | 4.64 | 4.65 | 4.62 | 4.63 | 82127 |
2020-10-14 | 4.64 | 4.64 | 4.60 | 4.61 | 77260 |
2020-10-15 | 4.57 | 4.60 | 4.56 | 4.60 | 86473 |
2020-10-16 | 4.62 | 4.67 | 4.62 | 4.66 | 75282 |
2020-10-19 | 4.66 | 4.69 | 4.63 | 4.63 | 72717 |
2020-10-20 | 4.63 | 4.65 | 4.63 | 4.63 | 67266 |
2020-10-21 | 4.67 | 4.73 | 4.67 | 4.71 | 101463 |
2020-10-22 | 4.69 | 4.70 | 4.66 | 4.68 | 79002 |
2020-10-23 | 4.73 | 4.74 | 4.71 | 4.73 | 85624 |
2020-10-26 | 4.69 | 4.69 | 4.62 | 4.66 | 79693 |
2020-10-27 | 4.67 | 4.70 | 4.66 | 4.68 | 198539 |
2020-10-28 | 4.62 | 4.66 | 4.48 | 4.52 | 590456 |
2020-10-29 | 4.53 | 4.53 | 4.48 | 4.48 | 259418 |
2020-10-30 | 4.44 | 4.52 | 4.43 | 4.46 | 671182 |
2020-11-02 | 4.59 | 4.63 | 4.58 | 4.63 | 167459 |
2020-11-03 | 4.69 | 4.81 | 4.65 | 4.77 | 616018 |
2020-11-04 | 4.71 | 4.76 | 4.69 | 4.70 | 166533 |
2020-11-05 | 4.75 | 4.80 | 4.75 | 4.76 | 100803 |
2020-11-06 | 4.82 | 4.85 | 4.80 | 4.82 | 85805 |
2020-11-09 | 5.03 | 5.07 | 4.94 | 4.94 | 322164 |
2020-11-10 | 5.04 | 5.14 | 5.03 | 5.12 | 208975 |
2020-11-11 | 5.13 | 5.16 | 5.12 | 5.12 | 139496 |
2020-11-12 | 4.94 | 4.96 | 4.90 | 4.90 | 191831 |
2020-11-13 | 4.85 | 4.93 | 4.83 | 4.90 | 105441 |
2020-11-16 | 4.99 | 5.00 | 4.96 | 4.98 | 103895 |
2020-11-17 | 5.03 | 5.12 | 5.03 | 5.10 | 128340 |
2020-11-18 | 5.04 | 5.08 | 4.99 | 4.99 | 108960 |
2020-11-19 | 4.93 | 4.96 | 4.91 | 4.96 | 85346 |
2020-11-20 | 4.95 | 4.97 | 4.93 | 4.96 | 79678 |
2020-11-23 | 5.01 | 5.03 | 4.97 | 5.00 | 277019 |
2020-11-24 | 5.10 | 5.16 | 5.10 | 5.14 | 150082 |
2020-11-25 | 5.14 | 5.16 | 5.13 | 5.15 | 81096 |
2020-11-27 | 5.19 | 5.19 | 5.14 | 5.16 | 77677 |
2020-11-30 | 5.11 | 5.13 | 5.01 | 5.01 | 146724 |
2020-12-01 | 5.25 | 5.32 | 5.24 | 5.31 | 161929 |
2020-12-02 | 5.36 | 5.41 | 5.35 | 5.41 | 89756 |
2020-12-03 | 5.38 | 5.42 | 5.33 | 5.39 | 150585 |
2020-12-04 | 5.42 | 5.46 | 5.41 | 5.45 | 152850 |
2020-12-07 | 5.32 | 5.34 | 5.28 | 5.31 | 173012 |
2020-12-08 | 5.30 | 5.31 | 5.26 | 5.29 | 136200 |
2020-12-09 | 5.25 | 5.25 | 5.19 | 5.22 | 115249 |
2020-12-10 | 5.26 | 5.30 | 5.25 | 5.30 | 88373 |
2020-12-11 | 5.30 | 5.31 | 5.25 | 5.29 | 95006 |
2020-12-14 | 5.25 | 5.28 | 5.22 | 5.23 | 151462 |
2020-12-15 | 5.21 | 5.23 | 5.18 | 5.22 | 142433 |
2020-12-16 | 5.22 | 5.24 | 5.21 | 5.22 | 98793 |
2020-12-17 | 5.22 | 5.23 | 5.21 | 5.22 | 54142 |
2020-12-18 | 5.20 | 5.20 | 5.17 | 5.17 | 120270 |
2020-12-21 | 5.09 | 5.13 | 5.04 | 5.13 | 143522 |
2020-12-22 | 5.13 | 5.13 | 5.08 | 5.11 | 104985 |
2020-12-23 | 5.14 | 5.19 | 5.12 | 5.19 | 68803 |
2020-12-24 | 5.22 | 5.23 | 5.21 | 5.22 | 41044 |
2020-12-28 | 5.23 | 5.24 | 5.20 | 5.21 | 64805 |
2020-12-29 | 5.24 | 5.25 | 5.22 | 5.24 | 164721 |
2020-12-30 | 5.29 | 5.34 | 5.29 | 5.30 | 91990 |
2020-12-31 | 5.33 | 5.34 | 5.30 | 5.33 | 83573 |
2021-01-04 | 5.30 | 5.31 | 5.22 | 5.22 | 192634 |
2021-01-05 | 5.42 | 5.52 | 5.40 | 5.51 | 167422 |
2021-01-06 | 5.62 | 5.68 | 5.57 | 5.66 | 131679 |
2021-01-07 | 5.68 | 5.73 | 5.65 | 5.72 | 245965 |
2021-01-08 | 5.82 | 5.83 | 5.76 | 5.82 | 220998 |
2021-01-11 | 5.80 | 5.85 | 5.80 | 5.82 | 210257 |
2021-01-12 | 5.65 | 5.69 | 5.62 | 5.68 | 432993 |
2021-01-13 | 5.64 | 5.66 | 5.62 | 5.65 | 242572 |
2021-01-14 | 5.73 | 5.82 | 5.73 | 5.80 | 202398 |
2021-01-15 | 5.73 | 5.75 | 5.68 | 5.71 | 222988 |
2021-01-19 | 5.63 | 5.63 | 5.56 | 5.60 | 841971 |
2021-01-20 | 5.54 | 5.57 | 5.51 | 5.57 | 230466 |
2021-01-21 | 5.60 | 5.61 | 5.50 | 5.55 | 200769 |
2021-01-22 | 5.50 | 5.51 | 5.44 | 5.47 | 190764 |
2021-01-25 | 5.46 | 5.47 | 5.40 | 5.45 | 217669 |
2021-01-26 | 5.46 | 5.46 | 5.42 | 5.46 | 168689 |
2021-01-27 | 5.38 | 5.38 | 5.28 | 5.30 | 244580 |
2021-01-28 | 5.28 | 5.37 | 5.28 | 5.34 | 376503 |
2021-01-29 | 5.38 | 5.41 | 5.32 | 5.36 | 283091 |
2021-02-01 | 5.28 | 5.34 | 5.27 | 5.34 | 231823 |
2021-02-02 | 5.27 | 5.33 | 5.25 | 5.33 | 199637 |
2021-02-03 | 5.53 | 5.75 | 5.52 | 5.75 | 318012 |
2021-02-04 | 5.65 | 5.68 | 5.61 | 5.64 | 183711 |
2021-02-05 | 5.67 | 5.69 | 5.64 | 5.67 | 242651 |
2021-02-08 | 5.74 | 5.93 | 5.74 | 5.90 | 2144110 |
2021-02-09 | 6.00 | 6.13 | 6.00 | 6.10 | 824064 |
2021-02-10 | 6.15 | 6.17 | 6.06 | 6.13 | 464321 |
2021-02-11 | 6.15 | 6.17 | 6.10 | 6.13 | 421323 |
2021-02-12 | 6.17 | 6.31 | 6.17 | 6.25 | 1014047 |
2021-02-16 | 6.23 | 6.28 | 6.19 | 6.20 | 533186 |
2021-02-17 | 6.20 | 6.22 | 6.16 | 6.20 | 181582 |
2021-02-18 | 5.97 | 6.00 | 5.93 | 6.00 | 387287 |
2021-02-19 | 5.96 | 5.98 | 5.94 | 5.95 | 185759 |
2021-02-22 | 6.00 | 6.13 | 6.00 | 6.08 | 295774 |
2021-02-23 | 6.03 | 6.10 | 5.97 | 6.08 | 356824 |
2021-02-24 | 6.02 | 6.08 | 6.01 | 6.07 | 194631 |
2021-02-25 | 6.03 | 6.03 | 5.89 | 5.93 | 319629 |
2021-02-26 | 5.97 | 5.97 | 5.85 | 5.88 | 161839 |
2021-03-01 | 5.97 | 5.99 | 5.94 | 5.98 | 124361 |
2021-03-02 | 5.96 | 5.97 | 5.92 | 5.95 | 87809 |
2021-03-03 | 5.98 | 6.08 | 5.98 | 6.05 | 330209 |
2021-03-04 | 6.07 | 6.08 | 5.92 | 6.01 | 457561 |
2021-03-05 | 6.04 | 6.05 | 5.94 | 6.05 | 204268 |
2021-03-08 | 6.18 | 6.26 | 6.18 | 6.20 | 301705 |
2021-03-09 | 6.31 | 6.33 | 6.27 | 6.30 | 209405 |
2021-03-10 | 6.34 | 6.36 | 6.31 | 6.36 | 317257 |
2021-03-11 | 6.21 | 6.24 | 6.16 | 6.22 | 242897 |
2021-03-12 | 6.21 | 6.23 | 6.19 | 6.23 | 239439 |
2021-03-15 | 6.23 | 6.33 | 6.19 | 6.26 | 519522 |
2021-03-16 | 6.24 | 6.24 | 6.17 | 6.21 | 225637 |
2021-03-17 | 6.11 | 6.18 | 6.10 | 6.17 | 321928 |
2021-03-18 | 6.31 | 6.43 | 6.31 | 6.38 | 384686 |
2021-03-19 | 6.43 | 6.47 | 6.39 | 6.46 | 395279 |
2021-03-22 | 6.47 | 6.53 | 6.47 | 6.50 | 330059 |
2021-03-23 | 6.51 | 6.54 | 6.45 | 6.47 | 254616 |
2021-03-24 | 6.43 | 6.44 | 6.39 | 6.40 | 253724 |
2021-03-25 | 6.49 | 6.63 | 6.47 | 6.61 | 333480 |
2021-03-26 | 6.65 | 6.72 | 6.61 | 6.61 | 618661 |
2021-03-29 | 5.72 | 5.79 | 5.64 | 5.68 | 3481729 |
2021-03-30 | 5.58 | 5.62 | 5.53 | 5.55 | 2273812 |
2021-03-31 | 5.37 | 5.40 | 5.32 | 5.36 | 2273496 |
2021-04-01 | 5.37 | 5.39 | 5.32 | 5.36 | 1404120 |
2021-04-05 | 5.49 | 5.49 | 5.43 | 5.46 | 1152771 |
2021-04-06 | 5.44 | 5.48 | 5.41 | 5.41 | 800638 |
2021-04-07 | 5.39 | 5.39 | 5.33 | 5.37 | 708076 |
2021-04-08 | 5.33 | 5.34 | 5.30 | 5.30 | 837187 |
2021-04-09 | 5.39 | 5.42 | 5.36 | 5.41 | 477249 |
2021-04-12 | 5.39 | 5.39 | 5.33 | 5.34 | 414092 |
2021-04-13 | 5.37 | 5.37 | 5.32 | 5.36 | 330636 |
2021-04-14 | 5.30 | 5.32 | 5.28 | 5.30 | 621282 |
2021-04-15 | 5.37 | 5.39 | 5.33 | 5.38 | 474374 |
2021-04-16 | 5.38 | 5.41 | 5.36 | 5.39 | 489818 |
2021-04-19 | 5.35 | 5.36 | 5.27 | 5.33 | 2802092 |
2021-04-20 | 5.28 | 5.29 | 5.21 | 5.25 | 1570119 |
2021-04-21 | 5.20 | 5.29 | 5.20 | 5.28 | 593052 |
2021-04-22 | 5.30 | 5.34 | 5.27 | 5.29 | 593078 |
2021-04-23 | 5.30 | 5.42 | 5.30 | 5.41 | 470254 |
2021-04-26 | 5.34 | 5.37 | 5.33 | 5.35 | 351710 |
2021-04-27 | 5.46 | 5.46 | 5.33 | 5.39 | 511843 |
2021-04-28 | 5.39 | 5.47 | 5.38 | 5.47 | 376900 |
2021-04-29 | 5.54 | 5.57 | 5.49 | 5.54 | 544241 |
2021-04-30 | 5.48 | 5.48 | 5.40 | 5.44 | 420159 |
2021-05-03 | 5.46 | 5.48 | 5.42 | 5.44 | 321194 |
2021-05-04 | 5.38 | 5.43 | 5.37 | 5.43 | 332880 |
2021-05-05 | 5.41 | 5.49 | 5.41 | 5.47 | 307129 |
2021-05-06 | 5.45 | 5.45 | 5.39 | 5.44 | 378295 |
2021-05-07 | 5.32 | 5.32 | 5.26 | 5.30 | 527705 |
2021-05-10 | 5.32 | 5.39 | 5.32 | 5.33 | 262222 |
2021-05-11 | 5.29 | 5.30 | 5.24 | 5.28 | 424597 |
2021-05-12 | 5.26 | 5.26 | 5.14 | 5.14 | 527497 |
2021-05-13 | 5.17 | 5.33 | 5.17 | 5.32 | 618721 |
2021-05-14 | 5.31 | 5.37 | 5.30 | 5.37 | 265571 |
2021-05-17 | 5.35 | 5.38 | 5.33 | 5.35 | 283044 |
2021-05-18 | 5.37 | 5.45 | 5.37 | 5.37 | 346013 |
2021-05-19 | 5.38 | 5.43 | 5.36 | 5.42 | 351345 |
2021-05-20 | 5.43 | 5.55 | 5.43 | 5.53 | 594153 |
2021-05-21 | 5.52 | 5.53 | 5.48 | 5.52 | 191009 |
2021-05-24 | 5.56 | 5.57 | 5.53 | 5.56 | 214872 |
2021-05-25 | 5.60 | 5.65 | 5.60 | 5.62 | 335916 |
2021-05-26 | 5.60 | 5.61 | 5.57 | 5.60 | 494934 |
2021-05-27 | 5.60 | 5.63 | 5.56 | 5.60 | 368174 |
2021-05-28 | 5.56 | 5.57 | 5.52 | 5.55 | 244781 |
2021-06-01 | 5.53 | 5.55 | 5.49 | 5.49 | 593001 |
2021-06-02 | 5.51 | 5.59 | 5.51 | 5.58 | 884388 |
2021-06-03 | 5.54 | 5.58 | 5.52 | 5.57 | 449541 |
2021-06-04 | 5.60 | 5.60 | 5.52 | 5.54 | 438863 |
2021-06-07 | 5.56 | 5.58 | 5.55 | 5.57 | 209614 |
2021-06-08 | 5.56 | 5.56 | 5.50 | 5.52 | 136037 |
2021-06-09 | 5.49 | 5.49 | 5.40 | 5.41 | 270352 |
2021-06-10 | 5.46 | 5.47 | 5.42 | 5.42 | 145835 |
2021-06-11 | 5.40 | 5.43 | 5.40 | 5.43 | 139932 |
2021-06-14 | 5.48 | 5.48 | 5.41 | 5.44 | 367290 |
2021-06-15 | 5.41 | 5.41 | 5.37 | 5.37 | 240941 |
2021-06-16 | 5.36 | 5.36 | 5.29 | 5.33 | 508316 |
2021-06-17 | 5.33 | 5.35 | 5.27 | 5.27 | 496883 |
2021-06-18 | 5.20 | 5.20 | 5.11 | 5.12 | 391277 |
2021-06-21 | 5.16 | 5.20 | 5.12 | 5.17 | 360171 |
2021-06-22 | 5.19 | 5.22 | 5.15 | 5.15 | 334269 |
2021-06-23 | 5.15 | 5.17 | 5.11 | 5.11 | 419999 |
2021-06-24 | 5.19 | 5.25 | 5.16 | 5.18 | 767991 |
2021-06-25 | 5.22 | 5.23 | 5.18 | 5.21 | 330338 |
2021-06-28 | 5.26 | 5.28 | 5.19 | 5.19 | 568479 |
2021-06-29 | 5.18 | 5.22 | 5.15 | 5.19 | 402699 |
2021-06-30 | 5.14 | 5.15 | 5.08 | 5.09 | 367131 |
2021-07-01 | 5.14 | 5.14 | 5.07 | 5.13 | 462108 |
2021-07-02 | 5.10 | 5.13 | 5.09 | 5.12 | 374062 |
2021-07-06 | 5.07 | 5.08 | 4.93 | 4.99 | 860186 |
2021-07-07 | 4.97 | 4.98 | 4.91 | 4.95 | 412457 |
2021-07-08 | 4.87 | 4.89 | 4.85 | 4.88 | 505809 |
2021-07-09 | 4.93 | 5.08 | 4.93 | 5.05 | 812498 |
2021-07-12 | 5.02 | 5.02 | 4.99 | 5.00 | 278267 |
2021-07-13 | 5.07 | 5.08 | 5.01 | 5.02 | 391748 |
2021-07-14 | 5.03 | 5.04 | 5.00 | 5.00 | 219783 |
2021-07-15 | 4.98 | 4.98 | 4.92 | 4.93 | 526689 |
2021-07-16 | 4.97 | 5.00 | 4.94 | 4.95 | 430230 |
2021-07-19 | 4.95 | 4.95 | 4.89 | 4.93 | 881099 |
2021-07-20 | 4.94 | 5.01 | 4.92 | 5.00 | 370206 |
2021-07-21 | 4.98 | 5.07 | 4.98 | 5.06 | 301136 |
2021-07-22 | 5.04 | 5.07 | 5.00 | 5.00 | 454202 |
2021-07-23 | 5.02 | 5.08 | 5.02 | 5.02 | 254648 |
2021-07-26 | 4.96 | 5.02 | 4.96 | 5.00 | 297030 |
2021-07-27 | 5.03 | 5.04 | 4.99 | 5.03 | 331070 |
2021-07-28 | 5.02 | 5.11 | 5.02 | 5.09 | 301826 |
2021-07-29 | 5.07 | 5.09 | 5.05 | 5.06 | 334667 |
2021-07-30 | 5.06 | 5.10 | 4.95 | 4.98 | 287375 |
2021-08-02 | 4.95 | 4.98 | 4.90 | 4.90 | 308455 |
2021-08-03 | 4.90 | 4.90 | 4.82 | 4.90 | 528591 |
2021-08-04 | 4.87 | 4.90 | 4.82 | 4.82 | 252208 |
2021-08-05 | 4.86 | 4.88 | 4.84 | 4.87 | 187182 |
2021-08-06 | 4.93 | 4.96 | 4.91 | 4.95 | 413692 |
2021-08-09 | 4.96 | 4.97 | 4.89 | 4.93 | 863304 |
2021-08-10 | 4.88 | 4.91 | 4.84 | 4.91 | 1128396 |
2021-08-11 | 4.93 | 4.93 | 4.88 | 4.92 | 640764 |
2021-08-12 | 4.98 | 5.03 | 4.98 | 5.01 | 452619 |
2021-08-13 | 5.02 | 5.02 | 5.00 | 5.01 | 217851 |
2021-08-16 | 5.01 | 5.01 | 4.94 | 4.98 | 210846 |
2021-08-17 | 4.94 | 4.94 | 4.89 | 4.94 | 373573 |
2021-08-18 | 4.89 | 4.95 | 4.86 | 4.86 | 453360 |
2021-08-19 | 4.79 | 4.79 | 4.66 | 4.69 | 1135561 |
2021-08-20 | 4.69 | 4.75 | 4.65 | 4.74 | 452960 |
2021-08-23 | 4.75 | 4.76 | 4.73 | 4.76 | 306084 |
2021-08-24 | 4.77 | 4.82 | 4.77 | 4.80 | 312051 |
2021-08-25 | 4.80 | 4.84 | 4.80 | 4.83 | 201458 |
2021-08-26 | 4.82 | 4.82 | 4.76 | 4.78 | 300266 |
2021-08-27 | 4.78 | 4.84 | 4.78 | 4.83 | 202645 |
2021-08-30 | 4.84 | 4.84 | 4.80 | 4.81 | 304581 |
2021-08-31 | 4.80 | 4.81 | 4.77 | 4.78 | 396698 |
2021-09-01 | 4.86 | 4.90 | 4.85 | 4.89 | 270807 |
2021-09-02 | 4.88 | 4.89 | 4.83 | 4.83 | 501461 |
2021-09-03 | 5.05 | 5.13 | 5.01 | 5.13 | 614281 |
2021-09-07 | 5.17 | 5.21 | 5.15 | 5.19 | 266416 |
2021-09-08 | 5.19 | 5.20 | 5.15 | 5.15 | 301338 |
2021-09-09 | 5.16 | 5.19 | 5.15 | 5.18 | 123601 |
2021-09-10 | 5.21 | 5.23 | 5.19 | 5.21 | 255023 |
2021-09-13 | 5.22 | 5.25 | 5.21 | 5.24 | 217824 |
2021-09-14 | 5.24 | 5.26 | 5.20 | 5.24 | 375865 |
2021-09-15 | 5.21 | 5.21 | 5.16 | 5.21 | 298736 |
2021-09-16 | 5.18 | 5.18 | 5.15 | 5.18 | 192962 |
2021-09-17 | 5.15 | 5.18 | 5.10 | 5.13 | 249123 |
2021-09-20 | 5.07 | 5.07 | 4.97 | 5.03 | 310712 |
2021-09-21 | 5.03 | 5.05 | 5.02 | 5.04 | 187570 |
2021-09-22 | 5.04 | 5.16 | 4.91 | 5.13 | 385324 |
2021-09-23 | 5.12 | 5.15 | 5.11 | 5.13 | 192346 |
2021-09-24 | 5.12 | 5.15 | 5.12 | 5.14 | 176592 |
2021-09-27 | 5.18 | 5.26 | 5.17 | 5.24 | 292741 |
2021-09-28 | 5.25 | 5.28 | 5.13 | 5.14 | 421998 |
2021-09-29 | 5.09 | 5.09 | 5.02 | 5.08 | 253373 |
2021-09-30 | 5.03 | 5.03 | 4.92 | 4.94 | 444808 |
2021-10-01 | 4.95 | 4.96 | 4.89 | 4.95 | 345414 |
2021-10-04 | 4.91 | 4.94 | 4.81 | 4.83 | 615179 |
2021-10-05 | 4.88 | 4.96 | 4.86 | 4.94 | 371636 |
2021-10-06 | 4.90 | 4.96 | 4.87 | 4.95 | 336337 |
2021-10-07 | 4.96 | 4.99 | 4.92 | 4.95 | 222267 |
2021-10-08 | 4.96 | 4.96 | 4.87 | 4.89 | 201122 |
2021-10-11 | 4.94 | 4.96 | 4.88 | 4.88 | 210297 |
2021-10-12 | 4.90 | 4.91 | 4.85 | 4.86 | 185794 |
2021-10-13 | 4.85 | 4.86 | 4.81 | 4.82 | 344380 |
2021-10-14 | 4.86 | 4.86 | 4.75 | 4.82 | 390502 |
2021-10-15 | 4.86 | 4.91 | 4.86 | 4.90 | 315700 |
2021-10-18 | 4.89 | 4.89 | 4.85 | 4.85 | 238244 |
2021-10-19 | 4.86 | 4.88 | 4.82 | 4.88 | 324139 |
2021-10-20 | 4.94 | 4.95 | 4.92 | 4.94 | 279490 |
2021-10-21 | 4.87 | 4.92 | 4.86 | 4.89 | 510888 |
2021-10-22 | 4.89 | 4.89 | 4.82 | 4.84 | 296728 |
2021-10-25 | 4.84 | 4.90 | 4.81 | 4.81 | 235924 |
2021-10-26 | 4.84 | 4.85 | 4.81 | 4.81 | 338728 |
2021-10-27 | 4.83 | 4.83 | 4.77 | 4.78 | 270603 |
2021-10-28 | 4.82 | 4.89 | 4.82 | 4.89 | 453132 |
2021-11-01 | 4.59 | 4.62 | 4.45 | 4.48 | 997340 |
2021-11-02 | 4.48 | 4.49 | 4.40 | 4.40 | 612081 |
2021-11-03 | 4.42 | 4.45 | 4.38 | 4.45 | 698529 |
2021-11-04 | 4.49 | 4.50 | 4.44 | 4.49 | 759886 |
2021-11-05 | 4.49 | 4.53 | 4.48 | 4.49 | 750818 |
2021-11-08 | 4.46 | 4.51 | 4.46 | 4.51 | 882339 |
2021-11-09 | 4.50 | 4.50 | 4.40 | 4.41 | 1329740 |
2021-11-10 | 4.41 | 4.43 | 4.38 | 4.40 | 1354681 |
2021-11-11 | 4.38 | 4.40 | 4.36 | 4.39 | 2151962 |
2021-11-12 | 4.38 | 4.41 | 4.36 | 4.38 | 1804996 |
2021-11-15 | 4.41 | 4.44 | 4.38 | 4.42 | 1263932 |
2021-11-16 | 4.40 | 4.43 | 4.36 | 4.38 | 1689264 |
2021-11-17 | 4.31 | 4.32 | 4.23 | 4.25 | 1816450 |
2021-11-18 | 4.27 | 4.30 | 4.24 | 4.30 | 1230981 |
2021-11-19 | 4.24 | 4.26 | 4.21 | 4.25 | 1337191 |
2021-11-22 | 4.27 | 4.32 | 4.27 | 4.29 | 977168 |
2021-11-23 | 4.29 | 4.34 | 4.28 | 4.33 | 1195718 |
2021-11-24 | 4.29 | 4.32 | 4.25 | 4.26 | 1199099 |
2021-11-29 | 4.21 | 4.21 | 4.13 | 4.15 | 1490394 |
2021-11-30 | 4.15 | 4.18 | 4.10 | 4.17 | 2333953 |
2021-12-01 | 4.23 | 4.23 | 4.13 | 4.15 | 1515005 |
2021-12-02 | 4.14 | 4.27 | 4.14 | 4.27 | 1217206 |
2021-12-03 | 4.30 | 4.30 | 4.22 | 4.25 | 977687 |
2021-12-06 | 4.29 | 4.34 | 4.28 | 4.34 | 933804 |
2021-12-07 | 4.40 | 4.45 | 4.38 | 4.45 | 1466800 |
2021-12-08 | 4.42 | 4.43 | 4.38 | 4.42 | 627831 |
2021-12-09 | 4.44 | 4.46 | 4.41 | 4.43 | 781245 |
2021-12-10 | 4.46 | 4.48 | 4.43 | 4.48 | 850275 |
2021-12-13 | 4.44 | 4.45 | 4.39 | 4.41 | 857221 |
2021-12-14 | 4.37 | 4.44 | 4.37 | 4.43 | 1238697 |
2021-12-15 | 4.48 | 4.54 | 4.46 | 4.53 | 959185 |
2021-12-16 | 4.54 | 4.55 | 4.51 | 4.55 | 973392 |
2021-12-17 | 4.52 | 4.56 | 4.51 | 4.53 | 1360324 |
2021-12-20 | 4.38 | 4.38 | 4.26 | 4.34 | 823626 |
2021-12-21 | 4.35 | 4.46 | 4.35 | 4.40 | 1267197 |
2021-12-22 | 4.35 | 4.43 | 4.35 | 4.43 | 607452 |
2021-12-23 | 4.39 | 4.43 | 4.38 | 4.43 | 594953 |
2021-12-27 | 4.38 | 4.41 | 4.37 | 4.38 | 1054610 |
2021-12-28 | 4.37 | 4.38 | 4.34 | 4.37 | 522629 |
2021-12-29 | 4.41 | 4.41 | 4.34 | 4.37 | 290925 |
2021-12-30 | 4.33 | 4.37 | 4.33 | 4.33 | 503793 |
2021-12-31 | 4.33 | 4.36 | 4.32 | 4.33 | 716299 |
2022-01-03 | 4.33 | 4.43 | 4.33 | 4.43 | 1149188 |
2022-01-04 | 4.45 | 4.51 | 4.43 | 4.50 | 1447485 |
2022-01-05 | 4.49 | 4.57 | 4.47 | 4.52 | 635969 |
2022-01-06 | 4.52 | 4.55 | 4.49 | 4.53 | 607914 |
2022-01-07 | 4.52 | 4.56 | 4.50 | 4.55 | 690034 |
2022-01-10 | 4.53 | 4.56 | 4.50 | 4.54 | 1330951 |
2022-01-11 | 4.57 | 4.66 | 4.57 | 4.65 | 793076 |
2022-01-12 | 4.65 | 4.69 | 4.64 | 4.68 | 480210 |
2022-01-13 | 4.70 | 4.75 | 4.68 | 4.70 | 1052806 |
2022-01-14 | 4.72 | 4.73 | 4.68 | 4.69 | 559413 |
2022-01-18 | 4.64 | 4.64 | 4.56 | 4.58 | 864463 |
2022-01-19 | 4.51 | 4.53 | 4.43 | 4.44 | 628220 |
2022-01-20 | 4.47 | 4.50 | 4.41 | 4.42 | 835816 |
2022-01-21 | 4.46 | 4.54 | 4.46 | 4.50 | 1338127 |
2022-01-24 | 4.42 | 4.47 | 4.38 | 4.45 | 1007175 |
2022-01-25 | 4.42 | 4.53 | 4.38 | 4.52 | 1953347 |
2022-01-26 | 4.51 | 4.51 | 4.40 | 4.42 | 1007082 |
2022-01-27 | 4.45 | 4.48 | 4.39 | 4.41 | 981671 |
2022-01-28 | 4.40 | 4.40 | 4.34 | 4.40 | 1070362 |
2022-01-31 | 4.34 | 4.44 | 4.34 | 4.44 | 980318 |
2022-02-01 | 4.38 | 4.55 | 4.38 | 4.55 | 1111775 |
2022-02-02 | 4.65 | 4.76 | 4.64 | 4.76 | 1210982 |
2022-02-03 | 4.71 | 4.74 | 4.66 | 4.67 | 1694598 |
2022-02-04 | 4.68 | 4.74 | 4.68 | 4.72 | 1381756 |
2022-02-07 | 4.74 | 4.78 | 4.71 | 4.75 | 1534126 |
2022-02-08 | 4.80 | 4.87 | 4.80 | 4.87 | 879023 |
2022-02-09 | 4.80 | 4.82 | 4.78 | 4.81 | 1044025 |
2022-02-10 | 4.76 | 4.80 | 4.73 | 4.78 | 1079184 |
2022-02-11 | 4.78 | 4.79 | 4.67 | 4.68 | 1262243 |
2022-02-14 | 4.69 | 4.77 | 4.69 | 4.75 | 1092781 |
2022-02-15 | 4.75 | 4.80 | 4.74 | 4.77 | 761496 |
2022-02-16 | 4.76 | 4.80 | 4.75 | 4.80 | 870971 |
2022-02-17 | 4.76 | 4.78 | 4.70 | 4.71 | 1654098 |
2022-02-18 | 4.71 | 4.72 | 4.66 | 4.70 | 2131565 |
2022-02-22 | 4.67 | 4.72 | 4.65 | 4.68 | 722139 |
2022-02-23 | 4.71 | 4.73 | 4.63 | 4.64 | 630388 |
2022-02-24 | 4.55 | 4.57 | 4.48 | 4.56 | 1495130 |
2022-02-25 | 4.58 | 4.64 | 4.57 | 4.62 | 1091320 |
2022-02-28 | 4.56 | 4.61 | 4.54 | 4.58 | 862392 |
2022-03-01 | 4.54 | 4.57 | 4.39 | 4.40 | 1427910 |
2022-03-02 | 4.45 | 4.50 | 4.43 | 4.48 | 668333 |
2022-03-03 | 4.48 | 4.50 | 4.42 | 4.45 | 695712 |
2022-03-04 | 4.37 | 4.40 | 4.35 | 4.38 | 911332 |
2022-03-07 | 4.27 | 4.28 | 4.20 | 4.21 | 1105184 |
2022-03-08 | 4.19 | 4.21 | 4.09 | 4.13 | 2305806 |
2022-03-09 | 4.19 | 4.25 | 4.17 | 4.22 | 2051287 |
2022-03-10 | 4.21 | 4.24 | 4.18 | 4.20 | 1484423 |
2022-03-11 | 4.23 | 4.24 | 4.15 | 4.15 | 1185412 |
2022-03-14 | 4.24 | 4.28 | 4.22 | 4.23 | 988315 |
2022-03-15 | 4.26 | 4.33 | 4.26 | 4.32 | 908052 |
2022-03-16 | 4.36 | 4.43 | 4.36 | 4.40 | 1266773 |
2022-03-17 | 4.42 | 4.46 | 4.40 | 4.45 | 939181 |
2022-03-18 | 4.40 | 4.44 | 4.39 | 4.44 | 1802846 |
2022-03-21 | 4.43 | 4.45 | 4.40 | 4.42 | 1119196 |
2022-03-22 | 4.48 | 4.53 | 4.46 | 4.46 | 888191 |
2022-03-23 | 4.46 | 4.52 | 4.44 | 4.49 | 968661 |
2022-03-24 | 4.48 | 4.51 | 4.43 | 4.50 | 863159 |
2022-03-25 | 4.50 | 4.53 | 4.49 | 4.51 | 424814 |
2022-03-28 | 4.44 | 4.45 | 4.39 | 4.45 | 430266 |
2022-03-29 | 4.53 | 4.54 | 4.45 | 4.50 | 621784 |
2022-03-30 | 4.47 | 4.48 | 4.37 | 4.38 | 345855 |
2022-03-31 | 4.31 | 4.31 | 4.22 | 4.22 | 749797 |
2022-04-01 | 4.25 | 4.27 | 4.21 | 4.26 | 1055453 |
2022-04-04 | 4.28 | 4.30 | 4.24 | 4.28 | 1173287 |
2022-04-05 | 4.25 | 4.25 | 4.16 | 4.19 | 1501922 |
2022-04-06 | 4.14 | 4.14 | 4.06 | 4.09 | 1033691 |
2022-04-07 | 4.08 | 4.11 | 4.05 | 4.09 | 1750541 |
2022-04-08 | 4.07 | 4.14 | 4.07 | 4.07 | 2057153 |
2022-04-11 | 4.08 | 4.12 | 4.03 | 4.03 | 2440918 |
2022-04-12 | 4.05 | 4.11 | 4.00 | 4.02 | 2005255 |
2022-04-13 | 4.00 | 4.00 | 3.88 | 3.93 | 2048114 |
2022-04-14 | 3.94 | 3.98 | 3.91 | 3.91 | 1037484 |
2022-04-18 | 3.94 | 3.97 | 3.93 | 3.93 | 1367414 |
2022-04-19 | 3.96 | 3.98 | 3.91 | 3.93 | 1914227 |
2022-04-20 | 3.97 | 4.02 | 3.97 | 3.97 | 1240248 |
2022-04-21 | 4.01 | 4.04 | 3.92 | 3.94 | 1139560 |
2022-04-22 | 3.96 | 3.98 | 3.90 | 3.91 | 1904585 |
2022-04-25 | 3.90 | 3.94 | 3.88 | 3.92 | 1392698 |
2022-04-26 | 3.96 | 3.96 | 3.72 | 3.75 | 2128519 |
2022-04-27 | 3.71 | 3.74 | 3.68 | 3.71 | 1573728 |
2022-04-28 | 3.81 | 3.86 | 3.77 | 3.83 | 1853798 |
2022-04-29 | 3.84 | 3.88 | 3.78 | 3.78 | 1093451 |
2022-05-02 | 3.79 | 3.83 | 3.75 | 3.78 | 1260476 |
2022-05-03 | 3.79 | 3.86 | 3.78 | 3.85 | 1222255 |
2022-05-04 | 3.84 | 3.92 | 3.82 | 3.92 | 1263135 |
2022-05-05 | 3.87 | 3.89 | 3.77 | 3.78 | 1712459 |
2022-05-06 | 3.77 | 3.77 | 3.72 | 3.76 | 1317155 |
2022-05-09 | 3.71 | 3.73 | 3.66 | 3.66 | 1190101 |
2022-05-10 | 3.68 | 3.73 | 3.62 | 3.67 | 2321553 |
2022-05-11 | 3.63 | 3.65 | 3.58 | 3.59 | 1170640 |
2022-05-12 | 3.60 | 3.64 | 3.57 | 3.61 | 1066005 |
2022-05-13 | 3.65 | 3.74 | 3.64 | 3.72 | 1109561 |
2022-05-16 | 3.69 | 3.71 | 3.65 | 3.68 | 1008324 |
2022-05-17 | 3.71 | 3.71 | 3.67 | 3.70 | 1308016 |
2022-05-18 | 3.70 | 3.70 | 3.63 | 3.65 | 1263149 |
2022-05-19 | 3.65 | 3.74 | 3.65 | 3.73 | 1123406 |
2022-05-20 | 3.76 | 3.79 | 3.75 | 3.78 | 835960 |
2022-05-23 | 3.83 | 3.87 | 3.81 | 3.85 | 1082293 |
2022-05-24 | 3.83 | 3.85 | 3.79 | 3.85 | 1140986 |
2022-05-25 | 3.82 | 3.86 | 3.81 | 3.85 | 650650 |
2022-05-26 | 3.87 | 3.95 | 3.85 | 3.92 | 1074467 |
2022-05-27 | 3.95 | 3.96 | 3.93 | 3.95 | 571168 |
2022-05-31 | 3.95 | 3.96 | 3.89 | 3.91 | 790683 |
2022-06-01 | 3.93 | 3.95 | 3.88 | 3.90 | 583767 |
2022-06-02 | 3.92 | 3.98 | 3.91 | 3.98 | 529086 |
2022-06-03 | 3.85 | 3.88 | 3.82 | 3.86 | 576549 |
2022-06-06 | 3.86 | 3.87 | 3.80 | 3.82 | 479091 |
2022-06-07 | 3.81 | 3.85 | 3.79 | 3.84 | 795828 |
2022-06-08 | 3.79 | 3.79 | 3.71 | 3.73 | 882872 |
2022-06-09 | 3.71 | 3.72 | 3.65 | 3.67 | 849343 |
2022-06-10 | 3.62 | 3.63 | 3.56 | 3.61 | 1493052 |
2022-06-13 | 3.57 | 3.60 | 3.56 | 3.58 | 1216053 |
2022-06-15 | 3.61 | 3.68 | 3.59 | 3.65 | 1338507 |
2022-06-16 | 3.62 | 3.67 | 3.59 | 3.65 | 837673 |
2022-06-17 | 3.62 | 3.66 | 3.58 | 3.63 | 985522 |
2022-06-21 | 3.67 | 3.73 | 3.65 | 3.73 | 2448200 |
2022-06-22 | 3.69 | 3.71 | 3.65 | 3.69 | 2286457 |
2022-06-23 | 3.72 | 3.73 | 3.65 | 3.68 | 2044321 |
2022-06-24 | 3.70 | 3.75 | 3.68 | 3.75 | 845939 |
2022-06-27 | 3.76 | 3.76 | 3.70 | 3.70 | 1425035 |
2022-06-28 | 3.72 | 3.72 | 3.66 | 3.67 | 1573947 |
2022-06-29 | 3.63 | 3.63 | 3.57 | 3.59 | 1016701 |
2022-06-30 | 3.56 | 3.59 | 3.52 | 3.58 | 1447037 |
2022-07-01 | 3.57 | 3.65 | 3.57 | 3.65 | 1052335 |
2022-07-05 | 3.60 | 3.66 | 3.59 | 3.66 | 1428975 |
2022-07-06 | 3.65 | 3.66 | 3.60 | 3.65 | 1628901 |
2022-07-07 | 3.66 | 3.71 | 3.65 | 3.70 | 969338 |
2022-07-08 | 3.70 | 3.75 | 3.69 | 3.73 | 1066793 |
2022-07-11 | 3.71 | 3.71 | 3.66 | 3.69 | 1170784 |
2022-07-12 | 3.65 | 3.72 | 3.65 | 3.71 | 934759 |
2022-07-13 | 3.67 | 3.71 | 3.65 | 3.71 | 612508 |
2022-07-14 | 3.64 | 3.66 | 3.61 | 3.66 | 944629 |
2022-07-15 | 3.66 | 3.72 | 3.60 | 3.70 | 1665160 |
2022-07-18 | 3.74 | 3.75 | 3.70 | 3.73 | 2087757 |
2022-07-19 | 3.76 | 3.81 | 3.74 | 3.77 | 1517435 |
2022-07-20 | 3.71 | 3.73 | 3.69 | 3.71 | 1650737 |
2022-07-21 | 3.71 | 3.72 | 3.68 | 3.70 | 748856 |
2022-07-22 | 3.72 | 3.74 | 3.71 | 3.74 | 594878 |
2022-07-25 | 3.73 | 3.76 | 3.71 | 3.74 | 928882 |
2022-07-26 | 3.74 | 3.74 | 3.70 | 3.73 | 516787 |
2022-07-27 | 3.70 | 3.74 | 3.68 | 3.73 | 499152 |
2022-07-28 | 3.76 | 3.80 | 3.75 | 3.78 | 635741 |
2022-07-29 | 3.79 | 3.87 | 3.76 | 3.83 | 1074624 |
2022-08-01 | 3.85 | 3.86 | 3.81 | 3.84 | 1803461 |
2022-08-02 | 3.85 | 3.86 | 3.77 | 3.77 | 1514385 |
2022-08-03 | 3.63 | 3.66 | 3.38 | 3.48 | 1620001 |
2022-08-04 | 3.57 | 3.68 | 3.57 | 3.66 | 972315 |
2022-08-05 | 3.67 | 3.67 | 3.59 | 3.64 | 1755627 |
2022-08-08 | 3.67 | 3.72 | 3.65 | 3.65 | 2628713 |
2022-08-09 | 3.67 | 3.73 | 3.67 | 3.72 | 1679417 |
2022-08-10 | 3.76 | 3.80 | 3.75 | 3.80 | 949285 |
2022-08-11 | 3.82 | 3.84 | 3.79 | 3.81 | 1131693 |
2022-08-12 | 3.80 | 3.84 | 3.78 | 3.80 | 1077667 |
2022-08-15 | 3.81 | 3.83 | 3.80 | 3.83 | 731040 |
2022-08-16 | 3.79 | 3.81 | 3.76 | 3.81 | 431976 |
2022-08-17 | 3.83 | 3.84 | 3.78 | 3.82 | 362623 |
2022-08-18 | 3.80 | 3.82 | 3.78 | 3.82 | 459627 |
2022-08-19 | 3.76 | 3.77 | 3.71 | 3.75 | 1793167 |
2022-08-22 | 3.72 | 3.72 | 3.65 | 3.68 | 1131655 |
2022-08-23 | 3.68 | 3.73 | 3.68 | 3.72 | 583427 |
2022-08-24 | 3.69 | 3.73 | 3.68 | 3.68 | 524204 |
2022-08-25 | 3.72 | 3.77 | 3.69 | 3.77 | 456900 |
2022-08-26 | 3.71 | 3.73 | 3.65 | 3.66 | 498370 |
2022-08-29 | 3.65 | 3.68 | 3.63 | 3.66 | 745570 |
2022-08-30 | 3.68 | 3.68 | 3.61 | 3.65 | 969515 |
2022-08-31 | 3.66 | 3.66 | 3.60 | 3.63 | 885933 |
2022-09-01 | 3.61 | 3.61 | 3.56 | 3.60 | 705481 |
2022-09-02 | 3.63 | 3.66 | 3.59 | 3.60 | 898612 |
2022-09-06 | 3.51 | 3.54 | 3.48 | 3.51 | 1716570 |
2022-09-07 | 3.46 | 3.48 | 3.43 | 3.46 | 2149422 |
2022-09-08 | 3.49 | 3.53 | 3.46 | 3.52 | 2129733 |
2022-09-09 | 3.58 | 3.62 | 3.56 | 3.58 | 2776348 |
2022-09-12 | 3.60 | 3.63 | 3.57 | 3.57 | 1339049 |
2022-09-13 | 3.52 | 3.56 | 3.49 | 3.49 | 1584364 |
2022-09-14 | 3.55 | 3.56 | 3.49 | 3.51 | 1961122 |
2022-09-15 | 3.50 | 3.57 | 3.50 | 3.50 | 2526172 |
2022-09-16 | 3.50 | 3.50 | 3.36 | 3.45 | 5038387 |
2022-09-19 | 3.41 | 3.49 | 3.41 | 3.47 | 2985590 |
2022-09-20 | 3.43 | 3.48 | 3.41 | 3.45 | 3051361 |
2022-09-22 | 3.46 | 3.50 | 3.45 | 3.46 | 2005445 |
2022-09-23 | 3.41 | 3.43 | 3.33 | 3.37 | 4264737 |
2022-09-26 | 3.35 | 3.39 | 3.32 | 3.34 | 2446555 |
2022-09-27 | 3.36 | 3.39 | 3.27 | 3.30 | 2765043 |
2022-09-28 | 3.27 | 3.36 | 3.27 | 3.36 | 1019881 |
2022-09-29 | 3.32 | 3.33 | 3.26 | 3.29 | 1644794 |
2022-09-30 | 3.29 | 3.35 | 3.28 | 3.30 | 1345485 |
2022-10-03 | 3.31 | 3.34 | 3.26 | 3.34 | 1344847 |
2022-10-04 | 3.40 | 3.42 | 3.36 | 3.42 | 4151857 |
2022-10-05 | 3.38 | 3.40 | 3.34 | 3.34 | 1802803 |
2022-10-06 | 3.35 | 3.37 | 3.32 | 3.34 | 1874967 |
2022-10-07 | 3.33 | 3.35 | 3.32 | 3.35 | 2445722 |
2022-10-10 | 3.35 | 3.35 | 3.30 | 3.30 | 2451336 |
2022-10-11 | 3.29 | 3.38 | 3.28 | 3.30 | 2958145 |
2022-10-12 | 3.26 | 3.26 | 3.21 | 3.24 | 1518803 |
2022-10-13 | 3.19 | 3.27 | 3.15 | 3.25 | 1785459 |
2022-10-14 | 3.29 | 3.29 | 3.22 | 3.24 | 2198079 |
2022-10-17 | 3.24 | 3.26 | 3.22 | 3.25 | 2406390 |
2022-10-18 | 3.25 | 3.25 | 3.21 | 3.24 | 3141951 |
2022-10-19 | 3.18 | 3.23 | 3.18 | 3.21 | 1663811 |
2022-10-20 | 3.21 | 3.25 | 3.18 | 3.21 | 2484926 |
2022-10-21 | 3.20 | 3.26 | 3.16 | 3.26 | 1921999 |
2022-10-24 | 3.22 | 3.24 | 3.20 | 3.24 | 2822521 |
2022-10-25 | 3.26 | 3.29 | 3.25 | 3.29 | 1961412 |
2022-10-26 | 3.29 | 3.30 | 3.27 | 3.29 | 1021473 |
2022-10-27 | 3.27 | 3.28 | 3.24 | 3.26 | 2090815 |
2022-10-28 | 3.24 | 3.28 | 3.23 | 3.27 | 1454216 |
2022-10-31 | 3.30 | 3.30 | 3.25 | 3.26 | 2415747 |
2022-11-01 | 3.31 | 3.33 | 3.27 | 3.29 | 2244352 |
2022-11-02 | 3.33 | 3.33 | 3.00 | 3.00 | 4843564 |
2022-11-03 | 3.00 | 3.03 | 3.00 | 3.01 | 2269725 |
2022-11-04 | 3.17 | 3.28 | 3.17 | 3.27 | 2308970 |
2022-11-07 | 3.29 | 3.33 | 3.29 | 3.31 | 1742436 |
2022-11-08 | 3.34 | 3.36 | 3.31 | 3.35 | 2270856 |
2022-11-09 | 3.35 | 3.35 | 3.30 | 3.31 | 1489024 |
2022-11-10 | 3.39 | 3.46 | 3.37 | 3.46 | 1179150 |
2022-11-11 | 3.53 | 3.56 | 3.50 | 3.56 | 1292108 |
2022-11-14 | 3.54 | 3.59 | 3.53 | 3.56 | 1186678 |
2022-11-15 | 3.62 | 3.62 | 3.59 | 3.61 | 1388961 |
2022-11-16 | 3.58 | 3.58 | 3.53 | 3.53 | 1204539 |
2022-11-17 | 3.51 | 3.58 | 3.51 | 3.58 | 1279840 |
2022-11-18 | 3.56 | 3.57 | 3.52 | 3.55 | 1105459 |
2022-11-21 | 3.51 | 3.52 | 3.48 | 3.51 | 859307 |
2022-11-22 | 3.56 | 3.56 | 3.54 | 3.56 | 622384 |
2022-11-23 | 3.55 | 3.59 | 3.54 | 3.57 | 722403 |
2022-11-25 | 3.60 | 3.66 | 3.60 | 3.66 | 288118 |
2022-11-28 | 3.64 | 3.66 | 3.61 | 3.62 | 681892 |
2022-11-29 | 3.65 | 3.66 | 3.62 | 3.65 | 879303 |
2022-11-30 | 3.65 | 3.66 | 3.57 | 3.66 | 1780228 |
2022-12-01 | 3.68 | 3.72 | 3.66 | 3.69 | 759524 |
2022-12-02 | 3.63 | 3.68 | 3.63 | 3.68 | 866606 |
2022-12-05 | 3.62 | 3.64 | 3.59 | 3.61 | 1321825 |
2022-12-06 | 3.61 | 3.61 | 3.53 | 3.57 | 1414702 |
2022-12-07 | 3.54 | 3.60 | 3.54 | 3.58 | 1221101 |
2022-12-08 | 3.55 | 3.58 | 3.54 | 3.57 | 827484 |
2022-12-09 | 3.56 | 3.60 | 3.56 | 3.57 | 1274251 |
2022-12-12 | 3.59 | 3.59 | 3.56 | 3.59 | 634471 |
2022-12-13 | 3.67 | 3.71 | 3.64 | 3.64 | 2736521 |
2022-12-14 | 3.65 | 3.66 | 3.60 | 3.62 | 872398 |
2022-12-15 | 3.57 | 3.59 | 3.52 | 3.54 | 547167 |
2022-12-16 | 3.50 | 3.55 | 3.49 | 3.55 | 1223499 |
2022-12-19 | 3.53 | 3.56 | 3.51 | 3.52 | 1151284 |
2022-12-20 | 3.57 | 3.68 | 3.57 | 3.65 | 1483044 |
2022-12-21 | 3.64 | 3.67 | 3.62 | 3.63 | 1019651 |
2022-12-22 | 3.64 | 3.65 | 3.62 | 3.65 | 568716 |
2022-12-23 | 3.65 | 3.68 | 3.65 | 3.68 | 637205 |
2022-12-27 | 3.68 | 3.71 | 3.67 | 3.70 | 691167 |
2022-12-28 | 3.67 | 3.68 | 3.62 | 3.63 | 904219 |
2022-12-29 | 3.71 | 3.73 | 3.70 | 3.71 | 654045 |
2022-12-30 | 3.72 | 3.75 | 3.71 | 3.75 | 722865 |
2023-01-03 | 3.80 | 3.80 | 3.75 | 3.77 | 944912 |
2023-01-04 | 3.79 | 3.83 | 3.78 | 3.82 | 1391772 |
2023-01-05 | 3.74 | 3.76 | 3.70 | 3.74 | 1014567 |
2023-01-06 | 3.73 | 3.81 | 3.69 | 3.80 | 1916630 |
2023-01-09 | 3.83 | 3.84 | 3.78 | 3.79 | 523759 |
2023-01-10 | 3.75 | 3.76 | 3.72 | 3.75 | 979659 |
2023-01-11 | 3.79 | 3.80 | 3.77 | 3.79 | 758777 |
2023-01-12 | 3.82 | 3.89 | 3.81 | 3.87 | 765805 |
2023-01-13 | 3.89 | 3.97 | 3.89 | 3.97 | 725057 |
2023-01-17 | 3.99 | 4.05 | 3.99 | 4.03 | 1604264 |
2023-01-18 | 4.04 | 4.04 | 3.97 | 3.99 | 1228307 |
2023-01-19 | 3.96 | 4.04 | 3.96 | 4.01 | 1973481 |
2023-01-20 | 3.98 | 3.99 | 3.94 | 3.99 | 1403464 |
2023-01-23 | 3.98 | 3.98 | 3.94 | 3.96 | 1837619 |
2023-01-24 | 3.95 | 3.99 | 3.94 | 3.96 | 684670 |
2023-01-25 | 3.97 | 4.01 | 3.92 | 4.00 | 2004447 |
2023-01-26 | 3.99 | 4.03 | 3.98 | 4.03 | 752574 |
2023-01-27 | 4.06 | 4.07 | 4.04 | 4.05 | 484166 |
2023-01-30 | 4.00 | 4.04 | 4.00 | 4.02 | 451401 |
2023-01-31 | 4.02 | 4.04 | 3.99 | 4.04 | 1256017 |
2023-02-01 | 3.98 | 4.07 | 3.93 | 4.04 | 513262 |
2023-02-02 | 4.06 | 4.08 | 4.03 | 4.03 | 643883 |
2023-02-03 | 4.06 | 4.12 | 4.06 | 4.08 | 633618 |
2023-02-06 | 4.09 | 4.10 | 4.04 | 4.05 | 504868 |
2023-02-07 | 4.06 | 4.13 | 4.06 | 4.11 | 570112 |
2023-02-08 | 4.08 | 4.14 | 4.08 | 4.11 | 538255 |
2023-02-09 | 4.14 | 4.15 | 4.05 | 4.07 | 339777 |
2023-02-10 | 4.08 | 4.13 | 4.08 | 4.12 | 497726 |
2023-02-13 | 4.09 | 4.09 | 4.06 | 4.08 | 737009 |
2023-02-14 | 4.07 | 4.12 | 4.06 | 4.08 | 2182242 |
2023-02-15 | 4.05 | 4.08 | 4.04 | 4.08 | 500311 |
2023-02-16 | 4.10 | 4.13 | 4.10 | 4.10 | 1527619 |
2023-02-17 | 4.07 | 4.10 | 4.03 | 4.04 | 2295142 |
2023-02-21 | 4.19 | 4.23 | 4.16 | 4.17 | 2284049 |
2023-02-22 | 4.13 | 4.16 | 4.12 | 4.13 | 490936 |
2023-02-23 | 4.13 | 4.17 | 4.13 | 4.17 | 401337 |
2023-02-24 | 4.08 | 4.09 | 4.06 | 4.09 | 458620 |
2023-02-27 | 4.19 | 4.19 | 4.16 | 4.16 | 856186 |
2023-02-28 | 4.08 | 4.13 | 4.06 | 4.12 | 464621 |
2023-03-01 | 4.11 | 4.13 | 4.10 | 4.11 | 486367 |
2023-03-02 | 4.06 | 4.06 | 4.01 | 4.03 | 415203 |
2023-03-03 | 4.08 | 4.10 | 4.07 | 4.09 | 375219 |
2023-03-06 | 4.10 | 4.13 | 4.10 | 4.11 | 620929 |
2023-03-07 | 4.12 | 4.13 | 4.05 | 4.05 | 539252 |
2023-03-08 | 4.06 | 4.09 | 4.05 | 4.07 | 848496 |
2023-03-09 | 4.10 | 4.13 | 4.06 | 4.06 | 896781 |
2023-03-10 | 4.01 | 4.01 | 3.93 | 3.93 | 1279620 |
2023-03-13 | 3.86 | 3.88 | 3.82 | 3.82 | 1770277 |
2023-03-14 | 3.77 | 3.85 | 3.72 | 3.77 | 1738989 |
2023-03-15 | 3.68 | 3.72 | 3.67 | 3.68 | 1216413 |
2023-03-16 | 3.62 | 3.68 | 3.61 | 3.68 | 1047079 |
2023-03-17 | 3.67 | 3.73 | 3.60 | 3.60 | 1421422 |
2023-03-20 | 3.62 | 3.67 | 3.61 | 3.62 | 648216 |
2023-03-21 | 3.66 | 3.71 | 3.65 | 3.68 | 572184 |
2023-03-22 | 3.73 | 3.79 | 3.72 | 3.72 | 1033288 |
2023-03-23 | 3.77 | 3.78 | 3.72 | 3.72 | 1111142 |
2023-03-24 | 3.70 | 3.75 | 3.68 | 3.75 | 983044 |
2023-03-27 | 3.76 | 3.80 | 3.76 | 3.80 | 312601 |
2023-03-28 | 3.80 | 3.82 | 3.80 | 3.81 | 360351 |
2023-03-29 | 3.82 | 3.84 | 3.81 | 3.83 | 324603 |
2023-03-30 | 3.82 | 3.82 | 3.74 | 3.76 | 616013 |
2023-03-31 | 3.78 | 3.81 | 3.78 | 3.80 | 595176 |
2023-04-03 | 3.81 | 3.85 | 3.81 | 3.84 | 469626 |
2023-04-04 | 3.82 | 3.86 | 3.82 | 3.86 | 912840 |
2023-04-05 | 3.82 | 3.83 | 3.77 | 3.79 | 586746 |
2023-04-06 | 3.77 | 3.79 | 3.75 | 3.79 | 398075 |
2023-04-10 | 3.78 | 3.78 | 3.72 | 3.75 | 381225 |
2023-04-11 | 3.75 | 3.78 | 3.75 | 3.78 | 425465 |
2023-04-12 | 3.79 | 3.82 | 3.74 | 3.75 | 451702 |
2023-04-13 | 3.75 | 3.75 | 3.73 | 3.74 | 420260 |
2023-04-14 | 3.76 | 3.86 | 3.76 | 3.78 | 824652 |
2023-04-17 | 3.81 | 3.82 | 3.77 | 3.81 | 1200404 |
2023-04-18 | 3.82 | 3.84 | 3.82 | 3.83 | 655181 |
2023-04-19 | 3.85 | 3.86 | 3.83 | 3.85 | 538450 |
2023-04-20 | 3.86 | 3.88 | 3.85 | 3.86 | 225624 |
2023-04-21 | 3.86 | 3.86 | 3.82 | 3.84 | 326548 |
2023-04-24 | 3.81 | 3.83 | 3.80 | 3.82 | 325005 |
2023-04-25 | 3.91 | 3.91 | 3.86 | 3.86 | 554306 |
2023-04-26 | 3.94 | 3.94 | 3.67 | 3.72 | 1276951 |
2023-04-27 | 3.64 | 3.64 | 3.58 | 3.62 | 692847 |
2023-04-28 | 3.56 | 3.59 | 3.54 | 3.56 | 1907732 |
2023-05-01 | 3.55 | 3.58 | 3.52 | 3.55 | 2437335 |
2023-05-02 | 3.46 | 3.47 | 3.40 | 3.45 | 1480792 |
2023-05-03 | 3.44 | 3.48 | 3.44 | 3.44 | 2556223 |
2023-05-04 | 3.43 | 3.44 | 3.38 | 3.40 | 1073709 |
2023-05-05 | 3.43 | 3.53 | 3.43 | 3.52 | 1800697 |
2023-05-08 | 3.51 | 3.55 | 3.51 | 3.52 | 306413 |
2023-05-09 | 3.55 | 3.56 | 3.53 | 3.55 | 476324 |
2023-05-10 | 3.57 | 3.57 | 3.52 | 3.53 | 567360 |
2023-05-11 | 3.57 | 3.59 | 3.57 | 3.59 | 425793 |
2023-05-12 | 3.57 | 3.62 | 3.54 | 3.55 | 1522312 |
2023-05-15 | 3.59 | 3.66 | 3.59 | 3.66 | 676633 |
2023-05-16 | 3.64 | 3.64 | 3.57 | 3.59 | 1536925 |
2023-05-17 | 3.63 | 3.68 | 3.62 | 3.68 | 786759 |
2023-05-18 | 3.66 | 3.66 | 3.58 | 3.63 | 2615877 |
2023-05-19 | 3.55 | 3.58 | 3.53 | 3.54 | 2388690 |
2023-05-22 | 3.58 | 3.62 | 3.56 | 3.61 | 1030804 |
2023-05-23 | 3.62 | 3.64 | 3.61 | 3.61 | 1136772 |
2023-05-24 | 3.61 | 3.61 | 3.55 | 3.58 | 1756480 |
2023-05-25 | 3.54 | 3.57 | 3.52 | 3.55 | 1482942 |
2023-05-26 | 3.50 | 3.52 | 3.48 | 3.50 | 1338583 |
2023-05-30 | 3.48 | 3.51 | 3.46 | 3.51 | 2251561 |
2023-05-31 | 3.46 | 3.52 | 3.46 | 3.51 | 2720307 |
2023-06-01 | 3.54 | 3.59 | 3.53 | 3.56 | 2661667 |
2023-06-02 | 3.65 | 3.68 | 3.64 | 3.67 | 1065866 |
2023-06-05 | 3.70 | 3.69 | 3.64 | 3.67 | 853937 |
2023-06-06 | 3.66 | 3.76 | 3.66 | 3.75 | 1076625 |
2023-06-07 | 3.71 | 3.72 | 3.69 | 3.71 | 534852 |
2023-06-08 | 3.71 | 3.72 | 3.68 | 3.72 | 788930 |
2023-06-09 | 3.73 | 3.75 | 3.72 | 3.74 | 1018033 |
2023-06-12 | 3.71 | 3.72 | 3.69 | 3.71 | 1316148 |
2023-06-13 | 3.73 | 3.78 | 3.73 | 3.77 | 759652 |
2023-06-14 | 3.80 | 3.83 | 3.79 | 3.81 | 1009564 |
2023-06-15 | 3.90 | 3.96 | 3.89 | 3.96 | 1352582 |
2023-06-16 | 3.99 | 4.01 | 3.95 | 3.96 | 1175619 |
2023-06-20 | 3.90 | 3.90 | 3.83 | 3.86 | 608744 |
2023-06-21 | 3.88 | 3.94 | 3.87 | 3.92 | 877838 |
2023-06-22 | 3.90 | 3.93 | 3.90 | 3.92 | 366597 |
2023-06-23 | 3.83 | 3.83 | 3.78 | 3.80 | 550847 |
2023-06-26 | 3.79 | 3.82 | 3.77 | 3.80 | 497857 |
2023-06-27 | 3.78 | 3.79 | 3.75 | 3.78 | 1133202 |
2023-06-28 | 3.85 | 3.88 | 3.84 | 3.87 | 497343 |
2023-06-29 | 3.80 | 3.82 | 3.77 | 3.81 | 787575 |
2023-06-30 | 3.82 | 3.85 | 3.81 | 3.83 | 919192 |
2023-07-03 | 3.88 | 3.90 | 3.88 | 3.88 | 302143 |
2023-07-05 | 3.88 | 3.90 | 3.87 | 3.90 | 577159 |
2023-07-06 | 3.86 | 3.86 | 3.79 | 3.80 | 309252 |
2023-07-07 | 3.81 | 3.87 | 3.81 | 3.86 | 370354 |
2023-07-10 | 3.84 | 3.87 | 3.83 | 3.86 | 267284 |
2023-07-11 | 3.86 | 3.89 | 3.85 | 3.89 | 313379 |
2023-07-12 | 3.90 | 3.95 | 3.90 | 3.94 | 337016 |
2023-07-13 | 3.96 | 4.01 | 3.96 | 4.00 | 522743 |
2023-07-14 | 3.99 | 4.00 | 3.95 | 3.96 | 420242 |
2023-07-17 | 3.93 | 3.97 | 3.93 | 3.96 | 211008 |
2023-07-18 | 3.99 | 4.02 | 3.99 | 4.01 | 500467 |
2023-07-19 | 4.03 | 4.07 | 4.03 | 4.06 | 399179 |
2023-07-20 | 4.01 | 4.04 | 4.00 | 4.02 | 504939 |
2023-07-21 | 4.02 | 4.02 | 3.97 | 3.99 | 261728 |
2023-07-24 | 3.99 | 4.06 | 3.99 | 4.04 | 386911 |
2023-07-25 | 4.10 | 4.12 | 4.09 | 4.11 | 482988 |
2023-07-26 | 4.11 | 4.13 | 4.09 | 4.13 | 332830 |
2023-07-27 | 4.14 | 4.17 | 4.11 | 4.13 | 354029 |
2023-07-28 | 4.17 | 4.22 | 4.16 | 4.20 | 447948 |
2023-07-31 | 4.19 | 4.19 | 4.17 | 4.18 | 336787 |
2023-08-01 | 4.07 | 4.08 | 3.76 | 3.86 | 3327158 |
2023-08-02 | 3.79 | 3.80 | 3.76 | 3.80 | 1213615 |
2023-08-03 | 3.77 | 3.81 | 3.76 | 3.78 | 1108975 |
2023-08-04 | 3.84 | 3.87 | 3.82 | 3.84 | 630334 |
2023-08-07 | 3.90 | 3.90 | 3.86 | 3.89 | 596064 |
2023-08-08 | 3.85 | 3.85 | 3.79 | 3.83 | 773101 |
2023-08-09 | 3.75 | 3.77 | 3.73 | 3.75 | 935164 |
2023-08-10 | 3.76 | 3.81 | 3.75 | 3.76 | 1398736 |
2023-08-11 | 3.76 | 3.85 | 3.74 | 3.74 | 781115 |
2023-08-14 | 3.71 | 3.72 | 3.68 | 3.70 | 676788 |
2023-08-15 | 3.68 | 3.69 | 3.65 | 3.65 | 880932 |
2023-08-16 | 3.65 | 3.67 | 3.63 | 3.64 | 1585307 |
2023-08-17 | 3.68 | 3.70 | 3.65 | 3.66 | 1967448 |
2023-08-18 | 3.64 | 3.69 | 3.64 | 3.66 | 2742149 |
2023-08-21 | 3.67 | 3.70 | 3.66 | 3.69 | 1579137 |
2023-08-22 | 3.73 | 3.76 | 3.72 | 3.73 | 1237831 |
2023-08-23 | 3.74 | 3.80 | 3.74 | 3.78 | 832401 |
2023-08-24 | 3.77 | 3.79 | 3.75 | 3.76 | 1424848 |
2023-08-25 | 3.79 | 3.80 | 3.75 | 3.79 | 1039096 |
2023-08-28 | 3.83 | 3.84 | 3.81 | 3.82 | 2326452 |
2023-08-29 | 3.82 | 3.87 | 3.81 | 3.87 | 1826517 |
2023-08-30 | 3.88 | 3.89 | 3.86 | 3.87 | 1729474 |
2023-08-31 | 3.87 | 3.89 | 3.86 | 3.88 | 2161309 |
2023-09-01 | 3.95 | 3.99 | 3.94 | 3.98 | 1027721 |
2023-09-05 | 3.99 | 4.02 | 3.98 | 4.00 | 1122883 |
2023-09-06 | 4.05 | 4.10 | 4.05 | 4.08 | 1759148 |
2023-09-07 | 4.07 | 4.10 | 4.06 | 4.08 | 1994225 |
2023-09-08 | 4.08 | 4.09 | 4.05 | 4.08 | 3471356 |
2023-09-11 | 4.14 | 4.21 | 4.14 | 4.20 | 5955525 |
2023-09-12 | 4.16 | 4.18 | 4.14 | 4.17 | 5328742 |
2023-09-13 | 4.22 | 4.26 | 4.22 | 4.26 | 3207906 |
2023-09-14 | 4.30 | 4.42 | 4.30 | 4.38 | 3295386 |
2023-09-15 | 4.39 | 4.40 | 4.37 | 4.38 | 2897525 |
2023-09-18 | 4.37 | 4.40 | 4.35 | 4.39 | 3193344 |
2023-09-19 | 4.42 | 4.47 | 4.42 | 4.46 | 3320664 |
2023-09-20 | 4.42 | 4.44 | 4.36 | 4.37 | 2367250 |
2023-09-21 | 4.33 | 4.35 | 4.30 | 4.33 | 5020376 |
2023-09-22 | 4.34 | 4.34 | 4.28 | 4.30 | 5393534 |
2023-09-25 | 4.23 | 4.25 | 4.15 | 4.23 | 9245542 |
2023-09-26 | 4.20 | 4.23 | 4.14 | 4.15 | 6742384 |
2023-09-27 | 4.17 | 4.22 | 4.14 | 4.20 | 5480605 |
2023-09-28 | 4.13 | 4.18 | 4.11 | 4.14 | 9096263 |
2023-09-29 | 4.07 | 4.07 | 4.00 | 4.02 | 9726200 |
2023-10-02 | 4.01 | 4.04 | 3.98 | 4.01 | 10739463 |
2023-10-03 | 3.95 | 3.95 | 3.89 | 3.92 | 9657824 |
2023-10-04 | 3.86 | 3.86 | 3.80 | 3.85 | 9696871 |
2023-10-05 | 3.95 | 4.03 | 3.95 | 4.01 | 10365545 |
2023-10-06 | 4.01 | 4.07 | 3.99 | 4.05 | 13684647 |
2023-10-09 | 4.03 | 4.07 | 4.00 | 4.05 | 7615847 |
2023-10-10 | 4.11 | 4.13 | 4.08 | 4.10 | 8542343 |
2023-10-11 | 4.09 | 4.11 | 4.05 | 4.10 | 10654741 |
2023-10-12 | 4.08 | 4.09 | 4.02 | 4.06 | 10693875 |
2023-10-13 | 4.02 | 4.03 | 3.93 | 3.96 | 11842858 |
2023-10-16 | 3.98 | 4.03 | 3.97 | 4.00 | 7477592 |
2023-10-17 | 3.96 | 4.06 | 3.95 | 4.02 | 8151805 |
2023-10-18 | 4.01 | 4.04 | 3.93 | 3.94 | 8881619 |
2023-10-19 | 3.92 | 3.99 | 3.90 | 3.90 | 10273230 |
2023-10-20 | 3.90 | 3.90 | 3.84 | 3.86 | 8779180 |
2023-10-23 | 3.84 | 3.88 | 3.81 | 3.83 | 9510772 |
2023-10-24 | 3.83 | 3.86 | 3.82 | 3.83 | 5674060 |
2023-10-25 | 3.81 | 3.86 | 3.81 | 3.84 | 8202949 |
2023-10-26 | 3.79 | 3.81 | 3.75 | 3.78 | 9035113 |
2023-10-27 | 3.86 | 3.93 | 3.81 | 3.93 | 9649968 |
2023-10-30 | 3.87 | 3.95 | 3.84 | 3.93 | 10021089 |
2023-10-31 | 3.91 | 3.93 | 3.85 | 3.87 | 10012028 |
2023-11-01 | 3.91 | 4.09 | 3.91 | 4.05 | 9715038 |
2023-11-02 | 4.07 | 4.11 | 4.05 | 4.09 | 7875197 |
2023-11-03 | 4.14 | 4.18 | 4.12 | 4.13 | 9892370 |
2023-11-06 | 4.14 | 4.15 | 4.10 | 4.13 | 7547908 |
2023-11-07 | 4.09 | 4.13 | 4.07 | 4.13 | 7170898 |
2023-11-08 | 3.98 | 3.99 | 3.90 | 3.92 | 6922675 |
2023-11-09 | 3.97 | 4.06 | 3.97 | 3.98 | 8588815 |
2023-11-10 | 4.02 | 4.05 | 3.96 | 4.04 | 9878529 |
2023-11-13 | 4.04 | 4.08 | 4.01 | 4.03 | 7103886 |
2023-11-14 | 4.08 | 4.14 | 4.06 | 4.14 | 8348881 |
2023-11-15 | 4.12 | 4.13 | 4.08 | 4.09 | 6112376 |
2023-11-16 | 4.09 | 4.11 | 4.06 | 4.07 | 5818397 |
2023-11-17 | 4.12 | 4.20 | 4.12 | 4.17 | 6237878 |
2023-11-20 | 4.17 | 4.21 | 4.16 | 4.20 | 6101649 |
2023-11-21 | 4.14 | 4.18 | 4.13 | 4.13 | 5234972 |
2023-11-22 | 4.12 | 4.17 | 4.12 | 4.15 | 5969824 |
2023-11-24 | 4.11 | 4.12 | 4.09 | 4.09 | 1241230 |
2023-11-27 | 4.12 | 4.13 | 4.10 | 4.12 | 3704820 |
2023-11-28 | 4.07 | 4.08 | 4.03 | 4.06 | 7651017 |
2023-11-29 | 4.08 | 4.11 | 4.07 | 4.10 | 4726613 |
2023-11-30 | 4.14 | 4.14 | 4.10 | 4.11 | 3381132 |
2023-12-01 | 4.10 | 4.18 | 4.09 | 4.15 | 6320101 |
2023-12-04 | 4.13 | 4.14 | 4.09 | 4.10 | 4148037 |
2023-12-05 | 4.07 | 4.11 | 4.06 | 4.08 | 4093327 |
2023-12-06 | 4.15 | 4.20 | 4.13 | 4.14 | 5480326 |
2023-12-07 | 4.18 | 4.23 | 4.16 | 4.22 | 5289542 |
2023-12-08 | 4.15 | 4.20 | 4.12 | 4.19 | 5808648 |
2023-12-11 | 4.18 | 4.23 | 4.13 | 4.21 | 12221397 |
2023-12-12 | 4.21 | 4.28 | 4.21 | 4.25 | 5535724 |
2023-12-13 | 4.25 | 4.33 | 4.23 | 4.31 | 4433801 |
2023-12-14 | 4.30 | 4.41 | 4.29 | 4.35 | 5865137 |
2023-12-15 | 4.39 | 4.40 | 4.30 | 4.30 | 1551203 |
2023-12-18 | 4.35 | 4.38 | 4.35 | 4.37 | 1287408 |
2023-12-19 | 4.38 | 4.40 | 4.34 | 4.38 | 1506244 |
2023-12-20 | 4.45 | 4.48 | 4.42 | 4.43 | 1891691 |
2023-12-21 | 4.47 | 4.48 | 4.44 | 4.48 | 1463103 |
2023-12-22 | 4.50 | 4.53 | 4.49 | 4.50 | 773749 |
2023-12-26 | 4.47 | 4.49 | 4.44 | 4.46 | 970533 |
2023-12-27 | 4.47 | 4.49 | 4.45 | 4.45 | 1556328 |
2023-12-28 | 4.49 | 4.54 | 4.49 | 4.51 | 2187680 |
2023-12-29 | 4.50 | 4.54 | 4.48 | 4.51 | 3214392 |
2024-01-02 | 4.48 | 4.50 | 4.45 | 4.46 | 8730532 |
2024-01-03 | 4.43 | 4.49 | 4.43 | 4.47 | 9607393 |
2024-01-04 | 4.47 | 4.57 | 4.46 | 4.51 | 12558241 |
2024-01-05 | 4.59 | 4.76 | 4.59 | 4.70 | 9929674 |
2024-01-08 | 4.70 | 4.74 | 4.68 | 4.72 | 5222892 |
2024-01-09 | 4.70 | 4.70 | 4.65 | 4.67 | 5127621 |
2024-01-10 | 4.68 | 4.72 | 4.65 | 4.71 | 4734692 |
2024-01-11 | 4.75 | 4.79 | 4.73 | 4.75 | 12463130 |
2024-01-12 | 4.78 | 4.80 | 4.72 | 4.76 | 8239096 |
2024-01-16 | 4.99 | 5.06 | 4.97 | 5.04 | 7968099 |
2024-01-17 | 4.92 | 4.96 | 4.90 | 4.92 | 8152610 |
2024-01-18 | 4.94 | 4.96 | 4.87 | 4.93 | 7421993 |
2024-01-19 | 4.92 | 4.97 | 4.89 | 4.95 | 6794418 |
2024-01-22 | 5.04 | 5.07 | 5.01 | 5.04 | 9236052 |
2024-01-23 | 5.01 | 5.03 | 4.95 | 4.99 | 4246406 |
2024-01-24 | 5.03 | 5.11 | 4.99 | 5.10 | 7236118 |
2024-01-25 | 5.16 | 5.16 | 5.09 | 5.10 | 4186192 |
2024-01-26 | 5.06 | 5.14 | 5.05 | 5.09 | 5987113 |
2024-01-29 | 5.15 | 5.24 | 5.13 | 5.24 | 7107538 |
2024-01-30 | 5.21 | 5.26 | 5.19 | 5.21 | 5341060 |
2024-01-31 | 5.58 | 5.91 | 5.53 | 5.74 | 17438983 |
2024-02-01 | 5.57 | 5.59 | 5.47 | 5.52 | 11012905 |
2024-02-02 | 5.41 | 5.48 | 5.37 | 5.43 | 9893998 |
2024-02-05 | 5.47 | 5.53 | 5.44 | 5.49 | 3671127 |
2024-02-06 | 5.52 | 5.53 | 5.48 | 5.52 | 2615785 |
2024-02-07 | 5.50 | 5.52 | 5.45 | 5.48 | 2017878 |
2024-02-08 | 5.44 | 5.46 | 5.41 | 5.44 | 1992175 |
2024-02-09 | 5.42 | 5.44 | 5.39 | 5.44 | 1930337 |
2024-02-12 | 5.45 | 5.49 | 5.45 | 5.45 | 1700664 |
2024-02-13 | 5.42 | 5.44 | 5.35 | 5.39 | 2792374 |
2024-02-14 | 5.43 | 5.45 | 5.39 | 5.44 | 6969794 |
2024-02-15 | 5.43 | 5.47 | 5.41 | 5.45 | 2045890 |
2024-02-16 | 5.48 | 5.54 | 5.48 | 5.53 | 2192989 |
2024-02-20 | 5.53 | 5.58 | 5.52 | 5.56 | 1675266 |
2024-02-21 | 5.57 | 5.59 | 5.48 | 5.57 | 2248699 |
2024-02-22 | 5.63 | 5.69 | 5.61 | 5.68 | 1784567 |
2024-02-23 | 5.71 | 5.72 | 5.68 | 5.69 | 1501605 |
2024-02-26 | 5.68 | 5.69 | 5.64 | 5.66 | 1047217 |
2024-02-27 | 5.71 | 5.78 | 5.69 | 5.77 | 3164148 |
2024-02-28 | 5.70 | 5.78 | 5.70 | 5.76 | 2123443 |
2024-02-29 | 5.73 | 5.75 | 5.67 | 5.72 | 2470176 |
2024-03-01 | 5.78 | 5.85 | 5.78 | 5.84 | 1636990 |
2024-03-04 | 5.86 | 5.91 | 5.82 | 5.87 | 2665147 |
2024-03-05 | 6.02 | 6.10 | 6.00 | 6.05 | 2748523 |
2024-03-06 | 6.15 | 6.22 | 6.13 | 6.17 | 3801022 |
2024-03-07 | 6.21 | 6.28 | 6.21 | 6.24 | 2105254 |
2024-03-08 | 6.27 | 6.33 | 6.22 | 6.25 | 2939653 |
2024-03-11 | 6.01 | 6.02 | 5.95 | 6.00 | 2729373 |
2024-03-12 | 6.02 | 6.10 | 6.02 | 6.09 | 1648647 |
2024-03-13 | 6.06 | 6.11 | 6.06 | 6.10 | 2145199 |
2024-03-14 | 6.13 | 6.16 | 6.07 | 6.09 | 2871233 |
2024-03-15 | 6.11 | 6.16 | 6.10 | 6.14 | 2889857 |
2024-03-18 | 6.26 | 6.34 | 6.24 | 6.33 | 2809363 |
2024-03-19 | 6.32 | 6.33 | 6.25 | 6.30 | 2685662 |
2024-03-20 | 6.31 | 6.40 | 6.27 | 6.39 | 1797353 |
2024-03-21 | 6.55 | 6.62 | 6.54 | 6.57 | 2793019 |
2024-03-22 | 6.56 | 6.56 | 6.47 | 6.50 | 2116493 |
2024-03-25 | 6.50 | 6.55 | 6.46 | 6.52 | 2091171 |
2024-03-26 | 6.53 | 6.56 | 6.44 | 6.45 | 3488293 |
2024-03-27 | 6.40 | 6.41 | 6.34 | 6.38 | 1678337 |
2024-03-28 | 6.37 | 6.43 | 6.37 | 6.42 | 1244500 |
2024-04-01 | 6.19 | 6.19 | 6.11 | 6.13 | 1402990 |
2024-04-02 | 6.12 | 6.15 | 6.09 | 6.14 | 1215587 |
2024-04-03 | 6.15 | 6.24 | 6.15 | 6.22 | 1388855 |
2024-04-04 | 6.28 | 6.31 | 6.17 | 6.18 | 2139907 |
2024-04-05 | 6.10 | 6.17 | 6.08 | 6.15 | 1368073 |
2024-04-08 | 6.19 | 6.27 | 6.18 | 6.23 | 1862458 |
2024-04-09 | 6.28 | 6.28 | 6.18 | 6.20 | 2064694 |
2024-04-10 | 6.07 | 6.20 | 6.07 | 6.15 | 1644668 |
2024-04-11 | 6.21 | 6.26 | 6.17 | 6.24 | 1419203 |
2024-04-12 | 6.18 | 6.20 | 6.09 | 6.11 | 2343808 |
2024-04-15 | 6.19 | 6.24 | 6.12 | 6.13 | 2099064 |
2024-04-16 | 5.95 | 5.97 | 5.88 | 5.92 | 2032172 |
2024-04-17 | 5.86 | 5.90 | 5.84 | 5.86 | 2504327 |
2024-04-18 | 5.89 | 5.92 | 5.85 | 5.87 | 1559088 |
2024-04-19 | 5.75 | 5.80 | 5.70 | 5.77 | 2376613 |
2024-04-22 | 5.85 | 5.92 | 5.83 | 5.88 | 2035549 |
2024-04-23 | 5.91 | 5.92 | 5.88 | 5.89 | 1269745 |
2024-04-24 | 5.92 | 5.95 | 5.90 | 5.91 | 891018 |
2024-04-25 | 5.77 | 5.84 | 5.75 | 5.81 | 1578759 |
2024-04-26 | 5.81 | 5.86 | 5.76 | 5.82 | 806007 |
2024-04-29 | 5.85 | 5.94 | 5.82 | 5.91 | 1655276 |
2024-04-30 | 5.77 | 5.78 | 5.71 | 5.71 | 2469850 |
2024-05-01 | 5.53 | 5.64 | 5.50 | 5.57 | 2372369 |
2024-05-02 | 5.69 | 5.76 | 5.69 | 5.74 | 1254952 |
2024-05-03 | 5.80 | 5.84 | 5.77 | 5.82 | 1784940 |
2024-05-06 | 5.83 | 5.89 | 5.81 | 5.87 | 1820944 |
2024-05-07 | 6.00 | 6.02 | 5.96 | 5.98 | 1397979 |
2024-05-08 | 5.79 | 5.82 | 5.77 | 5.80 | 1247929 |
2024-05-09 | 5.71 | 5.73 | 5.68 | 5.71 | 1418939 |
2024-05-10 | 5.74 | 5.75 | 5.71 | 5.72 | 385760 |
2024-05-13 | 5.75 | 5.75 | 5.70 | 5.71 | 785709 |
2024-05-14 | 5.66 | 5.72 | 5.66 | 5.72 | 1065954 |
2024-05-15 | 5.76 | 5.79 | 5.73 | 5.79 | 888855 |
2024-05-16 | 5.92 | 5.97 | 5.89 | 5.90 | 957055 |
2024-05-17 | 5.91 | 5.94 | 5.90 | 5.91 | 784604 |
2024-05-20 | 5.85 | 5.87 | 5.81 | 5.82 | 795460 |
2024-05-21 | 5.79 | 5.87 | 5.79 | 5.83 | 1465845 |
2024-05-22 | 5.94 | 5.95 | 5.90 | 5.93 | 2151149 |
2024-05-23 | 6.05 | 6.11 | 5.96 | 5.97 | 709576 |
2024-05-24 | 5.97 | 6.01 | 5.96 | 5.98 | 472024 |
2024-05-28 | 6.00 | 6.05 | 5.99 | 6.00 | 566822 |
2024-05-29 | 5.92 | 5.92 | 5.85 | 5.86 | 787390 |
2024-05-30 | 5.85 | 5.87 | 5.82 | 5.82 | 545569 |
2024-05-31 | 6.05 | 6.08 | 6.01 | 6.08 | 743285 |
2024-06-03 | 6.28 | 6.40 | 6.27 | 6.35 | 1474604 |
2024-06-04 | 6.35 | 6.41 | 6.27 | 6.30 | 1016667 |
2024-06-05 | 6.18 | 6.21 | 6.13 | 6.19 | 833982 |
2024-06-06 | 6.27 | 6.33 | 6.25 | 6.27 | 1209686 |
2024-06-07 | 6.21 | 6.21 | 6.18 | 6.20 | 311290 |
2024-06-10 | 6.14 | 6.17 | 6.10 | 6.17 | 406306 |
2024-06-11 | 6.00 | 6.00 | 5.88 | 5.89 | 827798 |
2024-06-12 | 5.92 | 5.95 | 5.87 | 5.89 | 714952 |
2024-06-13 | 5.81 | 5.82 | 5.76 | 5.81 | 729324 |
2024-06-14 | 5.81 | 5.85 | 5.79 | 5.84 | 627735 |
2024-06-17 | 5.72 | 5.77 | 5.70 | 5.75 | 745404 |
2024-06-18 | 5.74 | 5.75 | 5.71 | 5.74 | 414160 |
2024-06-20 | 5.68 | 5.68 | 5.58 | 5.64 | 978800 |
2024-06-21 | 5.64 | 5.64 | 5.59 | 5.61 | 552202 |
2024-06-24 | 5.67 | 5.71 | 5.66 | 5.69 | 496265 |
2024-06-25 | 5.84 | 5.85 | 5.81 | 5.84 | 524875 |
2024-06-26 | 5.83 | 5.85 | 5.81 | 5.84 | 657959 |
2024-06-27 | 5.74 | 5.77 | 5.72 | 5.74 | 548112 |
2024-06-28 | 5.78 | 5.81 | 5.76 | 5.78 | 439214 |
2024-07-01 | 5.82 | 5.86 | 5.80 | 5.84 | 314880 |
2024-07-02 | 5.93 | 6.00 | 5.93 | 6.00 | 448789 |
2024-07-03 | 6.00 | 6.05 | 5.98 | 6.05 | 217863 |
2024-07-05 | 6.01 | 6.02 | 5.96 | 5.99 | 607821 |
2024-07-08 | 5.98 | 6.01 | 5.94 | 5.94 | 539111 |
2024-07-09 | 5.92 | 6.01 | 5.91 | 5.97 | 838785 |
2024-07-10 | 6.01 | 6.11 | 6.01 | 6.10 | 474345 |
2024-07-11 | 6.07 | 6.08 | 6.00 | 6.03 | 523062 |
2024-07-12 | 6.03 | 6.08 | 6.02 | 6.05 | 473113 |
2024-07-15 | 6.03 | 6.06 | 6.01 | 6.05 | 519517 |
2024-07-16 | 6.23 | 6.31 | 6.23 | 6.31 | 537625 |
2024-07-17 | 6.27 | 6.33 | 6.26 | 6.31 | 450092 |
2024-07-18 | 6.30 | 6.30 | 6.20 | 6.20 | 473262 |
2024-07-19 | 6.19 | 6.19 | 6.13 | 6.14 | 385206 |
2024-07-22 | 6.14 | 6.16 | 6.10 | 6.15 | 538766 |
2024-07-23 | 6.16 | 6.18 | 6.14 | 6.16 | 338689 |
2024-07-24 | 6.01 | 6.04 | 5.89 | 5.90 | 697430 |
2024-07-25 | 5.77 | 5.81 | 5.71 | 5.75 | 657970 |
2024-07-26 | 5.79 | 5.79 | 5.76 | 5.78 | 315529 |
2024-07-29 | 5.86 | 5.90 | 5.83 | 5.85 | 849835 |
2024-07-30 | 6.15 | 6.18 | 5.94 | 5.99 | 903650 |
2024-07-31 | 6.15 | 6.20 | 6.14 | 6.19 | 821912 |
2024-08-01 | 6.02 | 6.02 | 5.83 | 5.89 | 1251981 |
2024-08-02 | 5.30 | 5.41 | 5.19 | 5.23 | 2613029 |
2024-08-05 | 4.74 | 5.04 | 4.66 | 4.98 | 1765454 |
2024-08-06 | 4.94 | 5.06 | 4.86 | 5.04 | 1569667 |
2024-08-07 | 5.17 | 5.19 | 4.92 | 4.92 | 1377863 |
2024-08-08 | 4.99 | 4.99 | 4.90 | 4.93 | 920149 |
2024-08-09 | 4.99 | 5.05 | 4.96 | 5.04 | 872236 |
2024-08-12 | 5.04 | 5.07 | 4.99 | 5.01 | 936357 |
2024-08-13 | 5.22 | 5.40 | 5.22 | 5.38 | 1862151 |
2024-08-14 | 5.37 | 5.40 | 5.34 | 5.40 | 610731 |
2024-08-15 | 5.58 | 5.67 | 5.56 | 5.65 | 1741681 |
2024-08-16 | 5.68 | 5.78 | 5.67 | 5.77 | 1052730 |
2024-08-19 | 5.78 | 5.81 | 5.74 | 5.80 | 1130809 |
2024-08-20 | 5.77 | 5.81 | 5.75 | 5.80 | 1034445 |
2024-08-21 | 5.83 | 5.83 | 5.77 | 5.80 | 1148018 |
2024-08-22 | 5.75 | 5.75 | 5.66 | 5.66 | 520827 |
2024-08-23 | 5.77 | 5.87 | 5.77 | 5.86 | 448234 |
NMR Dividend History
Discover the detailed dividend history for NMR. This section provides an overview of the dividends distributed by Nomura Holdings Inc ADR American Depositary Shares over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
NMR Stock Split History
Explore the stock split history for NMR. In this section, you will find detailed records of all stock splits undertaken by Nomura Holdings Inc ADR American Depositary Shares. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
NMR Historical Prices
Analyze the historical prices for NMR. This section offers a comprehensive view of Nomura Holdings Inc ADR American Depositary Shares's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.