(August 5, 2024)
52-Week Low
(January 7, 2025)
52-Week High
(February 9, 2000)
All-Time High
(June 30, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1994-12-09 | 26.88 | 26.88 | 26.19 | 26.19 | 181600 |
1994-12-12 | 26.19 | 26.25 | 26.00 | 26.19 | 149600 |
1994-12-13 | 26.25 | 26.50 | 26.19 | 26.38 | 82400 |
1994-12-14 | 26.38 | 26.81 | 26.19 | 26.81 | 91800 |
1994-12-15 | 26.75 | 26.75 | 26.50 | 26.63 | 43400 |
1994-12-16 | 26.69 | 27.00 | 26.69 | 27.00 | 30600 |
1994-12-19 | 26.19 | 26.19 | 25.94 | 26.00 | 97000 |
1994-12-20 | 26.06 | 26.06 | 25.25 | 25.25 | 82400 |
1994-12-21 | 25.31 | 25.31 | 23.63 | 24.50 | 200400 |
1994-12-22 | 22.38 | 23.81 | 22.38 | 23.81 | 481600 |
1994-12-23 | 24.25 | 24.88 | 24.25 | 24.50 | 415600 |
1994-12-27 | 24.31 | 24.31 | 23.25 | 23.38 | 272800 |
1994-12-28 | 24.00 | 24.38 | 23.75 | 24.38 | 209200 |
1994-12-29 | 24.88 | 25.75 | 24.63 | 25.63 | 237400 |
1994-12-30 | 25.75 | 25.88 | 25.63 | 25.88 | 54000 |
1995-01-03 | 25.75 | 25.75 | 25.25 | 25.38 | 43600 |
1995-01-04 | 25.25 | 25.25 | 24.13 | 24.63 | 600200 |
1995-01-05 | 24.88 | 25.06 | 24.75 | 25.00 | 247600 |
1995-01-06 | 25.13 | 25.13 | 24.75 | 24.75 | 249200 |
1995-01-09 | 24.75 | 24.75 | 24.25 | 24.44 | 384600 |
1995-01-10 | 24.38 | 24.38 | 22.50 | 22.56 | 657000 |
1995-01-11 | 22.38 | 23.75 | 22.19 | 23.75 | 940400 |
1995-01-12 | 24.25 | 25.13 | 23.94 | 25.06 | 491800 |
1995-01-13 | 25.50 | 26.19 | 25.38 | 26.00 | 343600 |
1995-01-16 | 25.88 | 25.94 | 25.50 | 25.63 | 60000 |
1995-01-17 | 25.75 | 25.94 | 25.38 | 25.81 | 171000 |
1995-01-18 | 25.94 | 25.94 | 24.88 | 25.00 | 69200 |
1995-01-19 | 24.75 | 24.75 | 23.88 | 24.38 | 121800 |
1995-01-20 | 24.44 | 24.44 | 23.25 | 24.00 | 200800 |
1995-01-23 | 23.06 | 23.63 | 22.88 | 23.25 | 220800 |
1995-01-24 | 23.13 | 23.69 | 23.13 | 23.25 | 316200 |
1995-01-25 | 23.13 | 23.31 | 23.13 | 23.19 | 165400 |
1995-01-26 | 23.44 | 24.06 | 23.31 | 23.94 | 102000 |
1995-01-27 | 24.06 | 24.06 | 23.06 | 23.06 | 117200 |
1995-01-30 | 23.00 | 23.00 | 21.69 | 21.75 | 331600 |
1995-01-31 | 22.00 | 24.25 | 21.63 | 24.13 | 537200 |
1995-02-01 | 24.44 | 24.44 | 23.88 | 23.94 | 224400 |
1995-02-02 | 23.81 | 23.81 | 23.31 | 23.50 | 93400 |
1995-02-03 | 23.63 | 24.13 | 23.44 | 24.06 | 179200 |
1995-02-06 | 24.00 | 24.00 | 23.50 | 23.69 | 77600 |
1995-02-07 | 23.63 | 23.75 | 23.44 | 23.50 | 268200 |
1995-02-08 | 23.50 | 23.50 | 23.06 | 23.13 | 145000 |
1995-02-09 | 22.75 | 22.75 | 22.38 | 22.38 | 185400 |
1995-02-10 | 22.44 | 22.75 | 22.25 | 22.25 | 195400 |
1995-02-13 | 22.25 | 22.31 | 21.69 | 21.75 | 87600 |
1995-02-14 | 21.69 | 21.69 | 21.00 | 21.00 | 427000 |
1995-02-15 | 20.75 | 20.75 | 19.25 | 19.25 | 295000 |
1995-02-16 | 17.88 | 18.88 | 17.81 | 18.56 | 688600 |
1995-02-17 | 18.56 | 19.25 | 18.50 | 19.13 | 358600 |
1995-02-21 | 19.75 | 19.75 | 18.31 | 18.31 | 188200 |
1995-02-22 | 18.44 | 19.06 | 18.00 | 18.81 | 296400 |
1995-02-23 | 18.81 | 19.63 | 18.56 | 18.69 | 420200 |
1995-02-24 | 18.88 | 18.88 | 18.50 | 18.50 | 337600 |
1995-02-27 | 18.63 | 18.63 | 17.31 | 17.31 | 131600 |
1995-02-28 | 17.81 | 18.06 | 17.25 | 17.88 | 723000 |
1995-03-01 | 17.88 | 17.88 | 16.88 | 16.88 | 400800 |
1995-03-02 | 16.88 | 16.94 | 15.56 | 15.63 | 441800 |
1995-03-03 | 14.38 | 15.75 | 12.88 | 15.25 | 2249400 |
1995-03-06 | 14.56 | 15.06 | 14.44 | 14.88 | 615400 |
1995-03-07 | 15.00 | 15.00 | 14.25 | 14.56 | 657800 |
1995-03-08 | 14.56 | 14.56 | 13.31 | 13.38 | 619400 |
1995-03-09 | 13.63 | 14.25 | 13.13 | 14.06 | 814200 |
1995-03-10 | 14.31 | 16.13 | 14.25 | 15.69 | 1812200 |
1995-03-13 | 16.25 | 18.00 | 16.13 | 18.00 | 1141400 |
1995-03-14 | 20.25 | 20.25 | 18.56 | 19.31 | 1510600 |
1995-03-15 | 18.94 | 19.38 | 18.81 | 19.38 | 411200 |
1995-03-16 | 19.50 | 19.63 | 18.88 | 18.88 | 342400 |
1995-03-17 | 18.00 | 19.13 | 18.00 | 18.75 | 256200 |
1995-03-20 | 18.63 | 19.00 | 18.63 | 18.94 | 125800 |
1995-03-21 | 18.75 | 19.50 | 18.75 | 19.44 | 107400 |
1995-03-22 | 19.88 | 20.25 | 19.63 | 19.81 | 135200 |
1995-03-23 | 19.94 | 20.00 | 19.56 | 20.00 | 172400 |
1995-03-24 | 20.00 | 20.81 | 20.00 | 20.69 | 519200 |
1995-03-27 | 20.88 | 21.63 | 20.88 | 21.44 | 321800 |
1995-03-28 | 21.50 | 21.81 | 21.13 | 21.63 | 256800 |
1995-03-29 | 21.44 | 21.81 | 21.13 | 21.50 | 140800 |
1995-03-30 | 21.50 | 22.19 | 21.50 | 22.06 | 224400 |
1995-03-31 | 21.81 | 21.94 | 21.50 | 21.63 | 125000 |
1995-04-03 | 21.50 | 21.88 | 21.44 | 21.88 | 74200 |
1995-04-04 | 22.00 | 22.25 | 21.63 | 21.63 | 287800 |
1995-04-05 | 21.81 | 21.94 | 21.50 | 21.50 | 124200 |
1995-04-06 | 21.69 | 21.69 | 21.50 | 21.63 | 57400 |
1995-04-07 | 21.63 | 21.88 | 21.38 | 21.38 | 122400 |
1995-04-10 | 20.88 | 21.13 | 20.44 | 20.44 | 154200 |
1995-04-11 | 20.44 | 20.44 | 19.88 | 20.31 | 228600 |
1995-04-12 | 20.00 | 20.50 | 19.81 | 20.50 | 168400 |
1995-04-13 | 20.63 | 20.88 | 20.63 | 20.69 | 23000 |
1995-04-17 | 20.81 | 20.88 | 20.63 | 20.63 | 35000 |
1995-04-18 | 20.50 | 20.75 | 20.44 | 20.69 | 221400 |
1995-04-19 | 20.81 | 21.06 | 20.81 | 21.00 | 149800 |
1995-04-20 | 21.38 | 23.00 | 21.31 | 22.94 | 228400 |
1995-04-21 | 23.38 | 23.94 | 23.31 | 23.75 | 384400 |
1995-04-24 | 23.75 | 24.50 | 23.69 | 24.50 | 321000 |
1995-04-25 | 24.50 | 24.50 | 24.00 | 24.13 | 302000 |
1995-04-26 | 24.19 | 24.19 | 23.38 | 23.38 | 186000 |
1995-04-27 | 23.63 | 23.63 | 22.50 | 22.94 | 320200 |
1995-04-28 | 22.81 | 22.88 | 21.81 | 21.88 | 102600 |
1995-05-01 | 21.75 | 22.00 | 21.56 | 21.75 | 114000 |
1995-05-02 | 21.63 | 23.00 | 21.31 | 23.00 | 317400 |
1995-05-03 | 23.56 | 24.13 | 23.44 | 23.69 | 314600 |
1995-05-04 | 23.56 | 24.13 | 23.25 | 23.94 | 198800 |
1995-05-05 | 24.19 | 24.50 | 24.00 | 24.06 | 269200 |
1995-05-08 | 24.06 | 24.13 | 23.31 | 23.38 | 182200 |
1995-05-09 | 23.63 | 24.38 | 23.44 | 24.31 | 312600 |
1995-05-10 | 24.25 | 24.38 | 24.13 | 24.38 | 1018600 |
1995-05-11 | 24.25 | 24.50 | 24.13 | 24.25 | 570800 |
1995-05-12 | 24.25 | 24.81 | 24.25 | 24.50 | 804600 |
1995-05-15 | 25.50 | 25.88 | 25.00 | 25.19 | 549600 |
1995-05-16 | 25.19 | 25.38 | 24.75 | 25.19 | 346800 |
1995-05-17 | 25.31 | 26.06 | 25.31 | 25.81 | 446400 |
1995-05-18 | 25.69 | 26.06 | 25.50 | 25.56 | 328400 |
1995-05-19 | 25.38 | 25.50 | 24.88 | 25.38 | 248800 |
1995-05-22 | 25.38 | 25.63 | 25.31 | 25.56 | 154800 |
1995-05-23 | 25.50 | 25.75 | 25.31 | 25.38 | 451800 |
1995-05-24 | 25.50 | 25.81 | 25.25 | 25.50 | 279400 |
1995-05-25 | 25.50 | 25.50 | 25.25 | 25.38 | 101000 |
1995-05-26 | 25.13 | 25.13 | 24.75 | 24.88 | 94000 |
1995-05-30 | 24.56 | 24.63 | 24.06 | 24.38 | 72600 |
1995-05-31 | 24.25 | 25.25 | 23.75 | 24.69 | 227800 |
1995-06-01 | 24.56 | 24.88 | 24.44 | 24.56 | 74000 |
1995-06-02 | 24.38 | 25.19 | 24.25 | 25.00 | 244800 |
1995-06-05 | 24.88 | 25.38 | 24.88 | 25.13 | 386400 |
1995-06-06 | 25.00 | 25.00 | 24.06 | 24.13 | 371200 |
1995-06-07 | 23.50 | 24.13 | 22.94 | 23.13 | 458800 |
1995-06-08 | 22.81 | 23.44 | 22.75 | 22.75 | 275000 |
1995-06-09 | 22.50 | 22.63 | 22.13 | 22.19 | 118200 |
1995-06-12 | 22.19 | 23.25 | 22.00 | 23.19 | 180200 |
1995-06-13 | 23.31 | 23.56 | 23.13 | 23.25 | 200800 |
1995-06-14 | 22.25 | 22.50 | 21.81 | 22.00 | 195600 |
1995-06-15 | 22.06 | 22.50 | 22.06 | 22.19 | 258200 |
1995-06-16 | 22.25 | 22.31 | 22.13 | 22.13 | 239000 |
1995-06-19 | 21.88 | 22.44 | 21.88 | 22.31 | 64800 |
1995-06-20 | 22.25 | 22.25 | 21.13 | 21.38 | 306200 |
1995-06-21 | 21.50 | 21.94 | 21.44 | 21.69 | 215200 |
1995-06-22 | 21.69 | 22.13 | 21.69 | 21.81 | 344600 |
1995-06-23 | 21.06 | 21.19 | 20.81 | 21.13 | 497600 |
1995-06-26 | 21.00 | 21.50 | 20.88 | 21.38 | 203400 |
1995-06-27 | 21.50 | 21.88 | 21.50 | 21.69 | 259200 |
1995-06-28 | 22.13 | 22.94 | 22.06 | 22.75 | 250800 |
1995-06-29 | 22.81 | 22.81 | 22.38 | 22.63 | 308200 |
1995-06-30 | 22.75 | 22.88 | 22.56 | 22.75 | 94200 |
1995-07-03 | 22.88 | 22.94 | 22.69 | 22.88 | 53000 |
1995-07-05 | 23.25 | 24.00 | 23.25 | 24.00 | 440000 |
1995-07-06 | 24.13 | 25.13 | 24.00 | 25.13 | 326800 |
1995-07-07 | 25.00 | 26.69 | 25.00 | 26.63 | 489600 |
1995-07-10 | 26.50 | 27.13 | 26.50 | 27.00 | 430800 |
1995-07-11 | 26.44 | 26.50 | 26.19 | 26.19 | 361200 |
1995-07-12 | 25.88 | 26.81 | 25.88 | 26.69 | 240800 |
1995-07-13 | 26.63 | 27.50 | 26.63 | 27.50 | 495200 |
1995-07-14 | 27.38 | 28.38 | 27.13 | 28.00 | 315600 |
1995-07-17 | 27.94 | 28.63 | 27.94 | 28.00 | 453200 |
1995-07-18 | 27.75 | 27.75 | 27.06 | 27.19 | 357600 |
1995-07-19 | 26.75 | 26.81 | 25.75 | 26.19 | 292000 |
1995-07-20 | 26.06 | 26.63 | 25.94 | 26.38 | 289800 |
1995-07-21 | 26.38 | 26.75 | 25.94 | 25.94 | 162600 |
1995-07-24 | 26.13 | 26.31 | 25.88 | 26.13 | 129800 |
1995-07-25 | 26.00 | 26.69 | 26.00 | 26.63 | 259400 |
1995-07-26 | 26.50 | 26.56 | 25.88 | 25.88 | 153600 |
1995-07-27 | 26.00 | 26.00 | 25.50 | 25.50 | 258800 |
1995-07-28 | 25.63 | 25.75 | 25.13 | 25.13 | 98000 |
1995-07-31 | 24.63 | 24.81 | 24.56 | 24.81 | 72800 |
1995-08-01 | 24.94 | 25.31 | 24.56 | 24.69 | 292600 |
1995-08-02 | 25.50 | 26.19 | 25.31 | 25.63 | 309200 |
1995-08-03 | 25.69 | 26.00 | 25.38 | 25.88 | 126600 |
1995-08-04 | 26.00 | 26.69 | 26.00 | 26.50 | 157200 |
1995-08-07 | 26.50 | 27.13 | 26.38 | 26.44 | 245600 |
1995-08-08 | 25.25 | 25.63 | 24.81 | 24.81 | 654800 |
1995-08-09 | 25.06 | 25.75 | 25.00 | 25.19 | 569800 |
1995-08-10 | 25.63 | 26.25 | 25.56 | 25.88 | 338800 |
1995-08-11 | 25.94 | 25.94 | 25.44 | 25.50 | 228800 |
1995-08-14 | 25.38 | 25.38 | 25.13 | 25.19 | 79600 |
1995-08-15 | 25.13 | 25.44 | 25.06 | 25.19 | 186200 |
1995-08-16 | 24.69 | 25.25 | 24.69 | 25.13 | 266200 |
1995-08-17 | 25.00 | 25.25 | 24.75 | 25.00 | 142200 |
1995-08-18 | 25.13 | 25.13 | 24.88 | 25.06 | 16800 |
1995-08-21 | 25.06 | 25.19 | 24.94 | 25.00 | 88000 |
1995-08-22 | 24.88 | 24.88 | 24.00 | 24.19 | 227000 |
1995-08-23 | 24.25 | 24.25 | 23.63 | 23.63 | 176200 |
1995-08-24 | 22.69 | 23.13 | 21.63 | 22.75 | 669400 |
1995-08-25 | 23.06 | 23.06 | 22.00 | 22.13 | 216200 |
1995-08-28 | 22.25 | 22.38 | 21.69 | 21.88 | 187800 |
1995-08-29 | 21.75 | 22.00 | 21.25 | 21.31 | 170800 |
1995-08-30 | 21.31 | 22.00 | 21.31 | 21.75 | 203600 |
1995-08-31 | 21.94 | 22.38 | 21.75 | 21.75 | 409200 |
1995-09-01 | 21.88 | 21.88 | 21.19 | 21.38 | 155400 |
1995-09-05 | 21.25 | 21.38 | 20.88 | 20.88 | 275400 |
1995-09-06 | 21.00 | 21.00 | 20.69 | 20.94 | 98400 |
1995-09-07 | 21.31 | 21.94 | 21.25 | 21.81 | 192800 |
1995-09-08 | 22.06 | 22.06 | 21.81 | 21.94 | 179000 |
1995-09-11 | 22.00 | 23.56 | 22.00 | 23.56 | 323200 |
1995-09-12 | 23.44 | 23.44 | 23.00 | 23.25 | 316200 |
1995-09-13 | 23.13 | 23.38 | 22.81 | 23.06 | 516400 |
1995-09-14 | 23.19 | 23.25 | 22.69 | 22.69 | 107800 |
1995-09-15 | 22.44 | 22.44 | 21.88 | 21.94 | 65000 |
1995-09-18 | 21.81 | 21.81 | 21.38 | 21.69 | 603200 |
1995-09-19 | 21.88 | 22.19 | 21.88 | 21.88 | 253600 |
1995-09-20 | 21.94 | 22.00 | 21.25 | 21.75 | 99800 |
1995-09-21 | 21.63 | 21.63 | 20.75 | 21.06 | 104800 |
1995-09-22 | 20.69 | 20.69 | 20.38 | 20.50 | 227600 |
1995-09-25 | 20.25 | 20.44 | 19.88 | 20.06 | 282400 |
1995-09-26 | 20.00 | 20.25 | 19.88 | 20.06 | 331400 |
1995-09-27 | 20.19 | 20.38 | 19.84 | 19.94 | 655200 |
1995-09-28 | 20.13 | 20.94 | 20.13 | 20.88 | 906400 |
1995-09-29 | 20.94 | 21.13 | 20.69 | 20.88 | 212400 |
1995-10-02 | 21.06 | 21.31 | 20.81 | 20.88 | 373800 |
1995-10-03 | 21.00 | 21.00 | 20.63 | 20.75 | 180000 |
1995-10-04 | 20.88 | 21.31 | 20.69 | 21.19 | 156200 |
1995-10-05 | 21.31 | 21.81 | 21.31 | 21.56 | 81800 |
1995-10-06 | 21.38 | 21.94 | 21.31 | 21.75 | 87800 |
1995-10-09 | 21.75 | 21.75 | 21.44 | 21.44 | 76600 |
1995-10-10 | 21.31 | 21.31 | 20.69 | 20.94 | 209400 |
1995-10-11 | 21.00 | 21.13 | 20.75 | 20.81 | 121800 |
1995-10-12 | 20.75 | 20.94 | 20.56 | 20.56 | 107400 |
1995-10-13 | 20.69 | 20.69 | 20.44 | 20.50 | 73600 |
1995-10-16 | 20.63 | 20.63 | 20.44 | 20.50 | 11400 |
1995-10-17 | 20.50 | 20.69 | 20.38 | 20.50 | 35200 |
1995-10-18 | 20.50 | 20.50 | 19.81 | 19.94 | 82000 |
1995-10-19 | 20.00 | 20.06 | 19.56 | 20.00 | 93600 |
1995-10-20 | 20.00 | 20.00 | 19.75 | 19.88 | 88400 |
1995-10-23 | 19.81 | 19.81 | 19.19 | 19.19 | 122400 |
1995-10-24 | 19.19 | 19.69 | 18.94 | 19.38 | 171200 |
1995-10-25 | 19.44 | 19.44 | 18.56 | 18.63 | 149400 |
1995-10-26 | 18.56 | 18.56 | 17.38 | 17.81 | 451200 |
1995-10-27 | 17.50 | 18.56 | 17.50 | 18.38 | 237000 |
1995-10-30 | 19.25 | 19.38 | 18.94 | 19.31 | 303800 |
1995-10-31 | 19.56 | 19.81 | 19.13 | 19.19 | 462000 |
1995-11-01 | 19.25 | 19.25 | 18.44 | 18.69 | 247400 |
1995-11-02 | 18.69 | 18.69 | 18.31 | 18.38 | 177200 |
1995-11-03 | 18.38 | 18.44 | 17.88 | 18.06 | 190800 |
1995-11-06 | 18.13 | 18.13 | 17.00 | 17.44 | 446800 |
1995-11-07 | 17.13 | 17.38 | 16.88 | 17.31 | 629000 |
1995-11-08 | 17.31 | 17.44 | 17.06 | 17.44 | 496800 |
1995-11-09 | 17.44 | 17.81 | 17.06 | 17.63 | 404000 |
1995-11-10 | 17.56 | 17.75 | 17.38 | 17.44 | 315000 |
1995-11-13 | 17.25 | 17.25 | 16.88 | 17.00 | 264000 |
1995-11-14 | 17.00 | 17.13 | 16.75 | 17.06 | 339200 |
1995-11-15 | 17.38 | 17.38 | 17.13 | 17.25 | 197000 |
1995-11-16 | 17.38 | 18.13 | 17.38 | 18.13 | 707400 |
1995-11-17 | 18.13 | 19.00 | 18.13 | 19.00 | 501200 |
1995-11-20 | 18.94 | 19.00 | 18.69 | 18.75 | 391000 |
1995-11-21 | 18.81 | 19.25 | 18.75 | 19.19 | 275400 |
1995-11-22 | 19.75 | 20.88 | 19.69 | 20.75 | 583400 |
1995-11-24 | 21.00 | 21.25 | 20.50 | 21.00 | 268000 |
1995-11-27 | 20.94 | 21.06 | 20.75 | 21.00 | 193800 |
1995-11-28 | 21.06 | 21.44 | 20.75 | 21.38 | 347200 |
1995-11-29 | 21.69 | 22.63 | 21.69 | 22.63 | 398200 |
1995-11-30 | 22.50 | 22.56 | 21.88 | 21.88 | 241400 |
1995-12-01 | 21.88 | 22.38 | 21.75 | 22.06 | 296200 |
1995-12-04 | 22.19 | 22.50 | 22.13 | 22.31 | 160400 |
1995-12-05 | 22.06 | 22.25 | 21.75 | 21.94 | 167800 |
1995-12-06 | 22.06 | 22.25 | 21.63 | 21.75 | 191200 |
1995-12-07 | 21.75 | 21.75 | 20.88 | 20.94 | 201000 |
1995-12-08 | 21.00 | 21.13 | 20.81 | 20.88 | 118800 |
1995-12-11 | 20.88 | 20.88 | 20.69 | 20.81 | 163200 |
1995-12-12 | 20.88 | 21.63 | 20.88 | 21.25 | 243800 |
1995-12-13 | 21.38 | 21.94 | 21.31 | 21.94 | 320200 |
1995-12-14 | 21.88 | 22.00 | 21.50 | 21.69 | 156400 |
1995-12-15 | 21.69 | 21.81 | 21.50 | 21.81 | 133000 |
1995-12-18 | 21.75 | 21.81 | 21.56 | 21.69 | 787600 |
1995-12-19 | 21.56 | 22.81 | 21.56 | 22.81 | 221400 |
1995-12-20 | 23.13 | 24.00 | 23.13 | 23.94 | 285000 |
1995-12-21 | 23.94 | 24.63 | 23.81 | 24.63 | 196200 |
1995-12-22 | 23.69 | 24.38 | 23.69 | 23.88 | 235000 |
1995-12-26 | 23.88 | 23.88 | 23.50 | 23.63 | 82400 |
1995-12-27 | 23.63 | 23.94 | 23.63 | 23.75 | 115400 |
1995-12-28 | 23.69 | 23.69 | 23.38 | 23.63 | 101600 |
1995-12-29 | 23.69 | 23.94 | 23.69 | 23.75 | 59400 |
1996-01-02 | 23.81 | 25.00 | 23.81 | 25.00 | 207400 |
1996-01-03 | 25.88 | 27.13 | 25.81 | 26.56 | 649800 |
1996-01-04 | 26.50 | 26.88 | 25.75 | 25.75 | 471200 |
1996-01-05 | 25.50 | 26.31 | 25.19 | 26.31 | 359400 |
1996-01-08 | 26.31 | 26.56 | 26.25 | 26.50 | 123000 |
1996-01-09 | 26.63 | 26.94 | 25.25 | 25.25 | 318000 |
1996-01-10 | 24.38 | 25.44 | 24.38 | 24.94 | 513800 |
1996-01-11 | 25.44 | 25.75 | 25.00 | 25.50 | 268800 |
1996-01-12 | 25.88 | 26.38 | 25.69 | 25.88 | 362000 |
1996-01-15 | 25.81 | 26.19 | 25.75 | 25.75 | 87200 |
1996-01-16 | 25.94 | 26.25 | 25.75 | 26.19 | 221600 |
1996-01-17 | 26.19 | 26.19 | 25.50 | 25.50 | 188800 |
1996-01-18 | 25.50 | 25.81 | 25.50 | 25.69 | 247600 |
1996-01-19 | 25.69 | 26.44 | 25.69 | 26.38 | 220400 |
1996-01-22 | 26.44 | 27.56 | 26.44 | 27.56 | 369200 |
1996-01-23 | 27.44 | 27.69 | 26.88 | 27.19 | 490000 |
1996-01-24 | 27.13 | 27.44 | 27.13 | 27.19 | 217600 |
1996-01-25 | 27.25 | 27.25 | 26.69 | 26.69 | 227200 |
1996-01-26 | 26.56 | 26.94 | 26.50 | 26.94 | 117800 |
1996-01-29 | 26.88 | 27.00 | 26.69 | 26.75 | 141400 |
1996-01-30 | 26.75 | 27.06 | 26.63 | 26.94 | 248400 |
1996-01-31 | 26.88 | 26.88 | 26.50 | 26.69 | 116200 |
1996-02-01 | 26.38 | 26.56 | 25.50 | 25.94 | 201200 |
1996-02-02 | 25.94 | 25.94 | 25.13 | 25.25 | 223800 |
1996-02-05 | 25.13 | 25.19 | 24.69 | 25.00 | 219200 |
1996-02-06 | 24.94 | 25.25 | 24.94 | 25.06 | 212400 |
1996-02-07 | 25.13 | 25.25 | 25.00 | 25.13 | 160800 |
1996-02-08 | 25.25 | 25.63 | 24.88 | 25.63 | 426400 |
1996-02-09 | 25.44 | 25.56 | 25.19 | 25.31 | 153400 |
1996-02-12 | 25.38 | 25.50 | 25.25 | 25.31 | 156400 |
1996-02-13 | 25.38 | 25.50 | 25.31 | 25.38 | 92200 |
1996-02-14 | 25.25 | 25.25 | 25.00 | 25.13 | 192600 |
1996-02-15 | 25.06 | 25.06 | 24.31 | 24.44 | 249400 |
1996-02-16 | 24.00 | 24.13 | 23.25 | 23.56 | 218600 |
1996-02-20 | 22.94 | 23.25 | 22.56 | 22.75 | 319800 |
1996-02-21 | 22.63 | 23.25 | 22.63 | 23.19 | 217800 |
1996-02-22 | 23.50 | 23.81 | 23.25 | 23.81 | 255000 |
1996-02-23 | 23.81 | 24.25 | 23.69 | 23.69 | 497200 |
1996-02-26 | 23.63 | 23.63 | 23.13 | 23.13 | 176800 |
1996-02-27 | 23.19 | 23.25 | 22.81 | 22.88 | 155200 |
1996-02-28 | 22.94 | 23.19 | 22.31 | 22.38 | 186000 |
1996-02-29 | 22.25 | 22.25 | 21.25 | 21.63 | 386200 |
1996-03-01 | 22.00 | 22.69 | 21.75 | 22.50 | 367200 |
1996-03-04 | 22.75 | 22.88 | 22.25 | 22.69 | 283400 |
1996-03-05 | 22.63 | 22.63 | 22.38 | 22.44 | 130800 |
1996-03-06 | 22.31 | 22.44 | 21.94 | 22.00 | 170000 |
1996-03-07 | 21.88 | 21.88 | 21.31 | 21.50 | 200800 |
1996-03-08 | 21.00 | 21.06 | 19.75 | 19.75 | 503000 |
1996-03-11 | 19.88 | 20.63 | 19.75 | 20.50 | 559400 |
1996-03-12 | 20.44 | 20.44 | 19.81 | 20.13 | 241200 |
1996-03-13 | 20.44 | 20.69 | 20.25 | 20.50 | 231400 |
1996-03-14 | 20.63 | 20.88 | 19.63 | 19.94 | 358000 |
1996-03-15 | 19.69 | 20.06 | 19.56 | 19.94 | 224800 |
1996-03-18 | 20.00 | 20.38 | 19.75 | 19.75 | 434800 |
1996-03-19 | 19.56 | 20.13 | 19.50 | 20.13 | 333000 |
1996-03-20 | 20.25 | 20.38 | 19.88 | 20.38 | 1077000 |
1996-03-21 | 20.50 | 20.88 | 20.44 | 20.75 | 406000 |
1996-03-22 | 20.81 | 21.50 | 20.81 | 21.31 | 488200 |
1996-03-25 | 21.75 | 22.13 | 21.31 | 22.13 | 915000 |
1996-03-26 | 22.13 | 22.31 | 21.81 | 22.06 | 524200 |
1996-03-27 | 22.06 | 22.06 | 20.88 | 20.88 | 327800 |
1996-03-28 | 20.63 | 21.19 | 20.63 | 21.00 | 448600 |
1996-03-29 | 21.00 | 21.00 | 20.75 | 20.75 | 275200 |
1996-04-01 | 20.69 | 20.94 | 20.69 | 20.88 | 240800 |
1996-04-02 | 20.88 | 20.88 | 20.69 | 20.75 | 155400 |
1996-04-03 | 20.81 | 20.81 | 20.56 | 20.63 | 117600 |
1996-04-04 | 20.69 | 20.69 | 20.63 | 20.69 | 104400 |
1996-04-08 | 20.50 | 20.50 | 20.13 | 20.19 | 377600 |
1996-04-09 | 20.25 | 20.31 | 20.19 | 20.31 | 337400 |
1996-04-10 | 20.38 | 20.69 | 20.38 | 20.38 | 1222800 |
1996-04-11 | 20.44 | 20.69 | 20.38 | 20.50 | 1250400 |
1996-04-12 | 20.81 | 21.31 | 20.81 | 21.31 | 1518800 |
1996-04-15 | 21.44 | 21.56 | 21.06 | 21.50 | 944600 |
1996-04-16 | 21.50 | 22.13 | 21.25 | 21.99 | 852000 |
1996-04-17 | 21.88 | 22.50 | 21.88 | 22.13 | 545800 |
1996-04-18 | 22.13 | 22.50 | 21.88 | 22.31 | 500800 |
1996-04-19 | 22.50 | 23.25 | 22.50 | 23.06 | 527200 |
1996-04-22 | 23.38 | 23.75 | 23.13 | 23.13 | 422400 |
1996-04-23 | 23.13 | 23.25 | 22.69 | 23.19 | 361800 |
1996-04-24 | 23.31 | 23.31 | 22.81 | 22.94 | 490800 |
1996-04-25 | 23.00 | 23.19 | 22.94 | 22.94 | 216000 |
1996-04-26 | 23.00 | 23.19 | 22.81 | 22.88 | 100800 |
1996-04-29 | 22.81 | 22.81 | 22.31 | 22.31 | 192800 |
1996-04-30 | 22.19 | 22.81 | 22.19 | 22.63 | 247800 |
1996-05-01 | 22.63 | 23.06 | 22.50 | 23.00 | 219400 |
1996-05-02 | 23.06 | 23.06 | 22.50 | 22.56 | 266800 |
1996-05-03 | 22.57 | 22.69 | 22.25 | 22.38 | 182600 |
1996-05-06 | 22.38 | 22.38 | 21.88 | 22.25 | 133800 |
1996-05-07 | 22.31 | 22.69 | 22.19 | 22.50 | 135400 |
1996-05-08 | 22.50 | 23.00 | 22.38 | 22.81 | 567600 |
1996-05-09 | 22.69 | 22.94 | 22.44 | 22.63 | 676800 |
1996-05-10 | 22.69 | 22.81 | 22.56 | 22.56 | 443200 |
1996-05-13 | 22.56 | 23.06 | 22.56 | 23.00 | 431600 |
1996-05-14 | 23.00 | 23.25 | 22.88 | 22.94 | 346800 |
1996-05-15 | 22.94 | 24.13 | 22.88 | 23.94 | 1336200 |
1996-05-16 | 23.75 | 24.38 | 23.75 | 24.13 | 727200 |
1996-05-17 | 24.56 | 25.06 | 24.38 | 24.94 | 606400 |
1996-05-20 | 25.06 | 25.13 | 24.50 | 24.50 | 239800 |
1996-05-21 | 24.50 | 24.88 | 24.25 | 24.38 | 379600 |
1996-05-22 | 24.38 | 24.56 | 24.13 | 24.50 | 236400 |
1996-05-23 | 24.50 | 24.50 | 24.00 | 24.00 | 368200 |
1996-05-24 | 24.00 | 24.13 | 23.94 | 24.00 | 212600 |
1996-05-28 | 24.44 | 24.44 | 24.06 | 24.13 | 190000 |
1996-05-29 | 24.13 | 24.25 | 23.81 | 23.81 | 339600 |
1996-05-30 | 23.81 | 23.94 | 23.50 | 23.81 | 374600 |
1996-05-31 | 23.81 | 23.94 | 23.25 | 23.25 | 120400 |
1996-06-03 | 23.19 | 23.19 | 22.50 | 22.75 | 472600 |
1996-06-04 | 22.75 | 23.06 | 22.44 | 22.50 | 481400 |
1996-06-05 | 22.63 | 23.25 | 22.50 | 23.06 | 527600 |
1996-06-06 | 23.19 | 23.50 | 23.13 | 23.31 | 359800 |
1996-06-07 | 23.06 | 23.25 | 22.88 | 23.25 | 432400 |
1996-06-10 | 23.38 | 23.38 | 23.19 | 23.19 | 174800 |
1996-06-11 | 23.13 | 23.19 | 22.69 | 22.81 | 293000 |
1996-06-12 | 22.81 | 22.94 | 22.50 | 22.50 | 190200 |
1996-06-13 | 22.50 | 22.56 | 22.13 | 22.56 | 915400 |
1996-06-14 | 22.50 | 22.69 | 22.49 | 22.63 | 185000 |
1996-06-17 | 22.69 | 23.13 | 22.69 | 23.00 | 58000 |
1996-06-18 | 23.00 | 23.19 | 22.69 | 22.75 | 157800 |
1996-06-19 | 22.88 | 22.88 | 22.69 | 22.88 | 69800 |
1996-06-20 | 22.81 | 22.81 | 22.50 | 22.75 | 361600 |
1996-06-21 | 22.88 | 23.19 | 22.81 | 23.13 | 410200 |
1996-06-24 | 23.13 | 23.56 | 23.06 | 23.38 | 295600 |
1996-06-25 | 23.50 | 23.75 | 23.50 | 23.50 | 564400 |
1996-06-26 | 23.50 | 23.88 | 23.44 | 23.81 | 325600 |
1996-06-27 | 23.81 | 24.00 | 23.63 | 23.69 | 214800 |
1996-06-28 | 23.75 | 23.94 | 23.38 | 23.44 | 158000 |
1996-07-01 | 23.56 | 23.56 | 23.00 | 23.06 | 142800 |
1996-07-02 | 23.19 | 23.19 | 22.81 | 22.94 | 204400 |
1996-07-03 | 22.88 | 22.94 | 22.69 | 22.94 | 233400 |
1996-07-05 | 22.75 | 22.75 | 22.25 | 22.25 | 346200 |
1996-07-08 | 22.25 | 22.25 | 21.75 | 21.81 | 388400 |
1996-07-09 | 21.88 | 22.13 | 21.88 | 22.13 | 129400 |
1996-07-10 | 22.25 | 22.25 | 21.44 | 21.75 | 349200 |
1996-07-11 | 21.75 | 21.75 | 21.38 | 21.38 | 354400 |
1996-07-12 | 21.44 | 21.56 | 21.25 | 21.25 | 228800 |
1996-07-15 | 21.31 | 21.31 | 20.19 | 20.19 | 463000 |
1996-07-16 | 20.25 | 20.25 | 18.94 | 20.13 | 1428400 |
1996-07-17 | 20.13 | 20.51 | 19.81 | 19.81 | 790000 |
1996-07-18 | 20.13 | 20.13 | 19.50 | 19.69 | 769800 |
1996-07-19 | 19.81 | 19.88 | 19.56 | 19.88 | 304800 |
1996-07-22 | 19.81 | 19.81 | 19.63 | 19.69 | 174600 |
1996-07-23 | 19.81 | 19.81 | 19.38 | 19.44 | 394200 |
1996-07-24 | 19.13 | 19.19 | 18.88 | 19.00 | 292800 |
1996-07-25 | 18.94 | 18.94 | 18.25 | 18.75 | 363400 |
1996-07-26 | 19.13 | 19.13 | 17.75 | 17.88 | 1103800 |
1996-07-29 | 17.81 | 18.75 | 17.81 | 18.69 | 725400 |
1996-07-30 | 18.81 | 19.75 | 18.50 | 19.69 | 721400 |
1996-07-31 | 19.38 | 19.81 | 18.88 | 18.94 | 591200 |
1996-08-01 | 19.13 | 19.56 | 18.94 | 19.19 | 361600 |
1996-08-02 | 19.50 | 19.88 | 19.20 | 19.81 | 531000 |
1996-08-05 | 20.00 | 20.00 | 19.63 | 19.63 | 132200 |
1996-08-06 | 19.69 | 20.06 | 19.63 | 20.00 | 234000 |
1996-08-07 | 20.13 | 20.31 | 19.75 | 20.00 | 865400 |
1996-08-08 | 19.94 | 19.94 | 19.25 | 19.56 | 202200 |
1996-08-09 | 19.69 | 19.75 | 18.88 | 19.00 | 256800 |
1996-08-12 | 19.00 | 19.00 | 18.44 | 18.69 | 449400 |
1996-08-13 | 18.63 | 18.63 | 17.75 | 18.44 | 645800 |
1996-08-14 | 18.38 | 18.81 | 18.38 | 18.63 | 382800 |
1996-08-15 | 18.69 | 19.25 | 18.69 | 19.00 | 332400 |
1996-08-16 | 19.13 | 19.25 | 19.06 | 19.06 | 102200 |
1996-08-19 | 19.06 | 19.13 | 18.88 | 19.00 | 36200 |
1996-08-20 | 18.94 | 19.00 | 18.81 | 18.81 | 187000 |
1996-08-21 | 18.94 | 18.94 | 18.19 | 18.25 | 356800 |
1996-08-22 | 18.31 | 18.44 | 18.19 | 18.25 | 186400 |
1996-08-23 | 18.19 | 18.56 | 17.94 | 18.50 | 185200 |
1996-08-26 | 18.75 | 18.75 | 18.50 | 18.69 | 198400 |
1996-08-27 | 18.75 | 19.69 | 18.69 | 19.50 | 402000 |
1996-08-28 | 19.56 | 19.69 | 19.13 | 19.13 | 358600 |
1996-08-29 | 19.19 | 19.19 | 18.69 | 19.00 | 161600 |
1996-08-30 | 19.06 | 19.44 | 18.75 | 19.44 | 232800 |
1996-09-03 | 19.25 | 19.56 | 18.94 | 19.56 | 166400 |
1996-09-04 | 19.63 | 19.63 | 19.25 | 19.38 | 84200 |
1996-09-05 | 19.31 | 19.38 | 19.19 | 19.25 | 126400 |
1996-09-06 | 19.25 | 19.94 | 19.25 | 19.94 | 215800 |
1996-09-09 | 20.06 | 20.38 | 20.00 | 20.32 | 241200 |
1996-09-10 | 20.25 | 20.25 | 20.00 | 20.06 | 97400 |
1996-09-11 | 20.06 | 20.19 | 19.94 | 19.94 | 147600 |
1996-09-12 | 19.94 | 19.94 | 19.50 | 19.81 | 211200 |
1996-09-13 | 20.13 | 20.13 | 19.81 | 19.81 | 151800 |
1996-09-16 | 19.94 | 20.00 | 19.81 | 20.00 | 35400 |
1996-09-17 | 20.00 | 20.00 | 19.88 | 19.88 | 45600 |
1996-09-18 | 20.00 | 20.25 | 19.88 | 20.00 | 201600 |
1996-09-19 | 19.88 | 20.19 | 19.88 | 20.06 | 65000 |
1996-09-20 | 20.19 | 20.38 | 19.94 | 19.94 | 181200 |
1996-09-23 | 19.94 | 20.06 | 19.88 | 20.06 | 94800 |
1996-09-24 | 20.06 | 20.25 | 19.88 | 19.88 | 96000 |
1996-09-25 | 20.00 | 20.00 | 19.75 | 19.94 | 191800 |
1996-09-26 | 20.06 | 20.13 | 20.00 | 20.13 | 73000 |
1996-09-27 | 20.00 | 20.25 | 20.00 | 20.19 | 109400 |
1996-09-30 | 20.25 | 20.25 | 20.13 | 20.19 | 58800 |
1996-10-01 | 20.06 | 20.25 | 20.06 | 20.25 | 144200 |
1996-10-02 | 20.19 | 21.19 | 20.19 | 21.19 | 211200 |
1996-10-03 | 21.06 | 21.50 | 21.06 | 21.31 | 240800 |
1996-10-04 | 21.38 | 21.63 | 21.00 | 21.00 | 251400 |
1996-10-07 | 20.99 | 21.01 | 20.88 | 21.00 | 128400 |
1996-10-08 | 20.88 | 21.75 | 20.88 | 21.50 | 460400 |
1996-10-09 | 21.49 | 21.75 | 21.00 | 21.06 | 276800 |
1996-10-10 | 21.00 | 21.00 | 20.81 | 20.88 | 403200 |
1996-10-11 | 20.88 | 21.00 | 20.38 | 20.44 | 290400 |
1996-10-14 | 20.50 | 20.50 | 20.25 | 20.25 | 14400 |
1996-10-15 | 20.38 | 20.38 | 19.69 | 19.94 | 165000 |
1996-10-16 | 19.69 | 19.75 | 18.88 | 19.00 | 450200 |
1996-10-17 | 19.13 | 19.50 | 18.81 | 19.00 | 272600 |
1996-10-18 | 19.06 | 19.13 | 18.88 | 19.00 | 151800 |
1996-10-21 | 19.00 | 19.00 | 18.50 | 18.63 | 193400 |
1996-10-22 | 18.63 | 18.63 | 18.06 | 18.50 | 315600 |
1996-10-23 | 18.50 | 18.81 | 18.19 | 18.75 | 168600 |
1996-10-24 | 18.75 | 18.81 | 18.44 | 18.50 | 105800 |
1996-10-25 | 18.38 | 18.69 | 18.31 | 18.50 | 64000 |
1996-10-28 | 18.50 | 18.88 | 18.50 | 18.56 | 96200 |
1996-10-29 | 18.75 | 19.00 | 18.63 | 18.88 | 247000 |
1996-10-30 | 19.00 | 19.00 | 18.56 | 18.63 | 72600 |
1996-10-31 | 18.50 | 18.88 | 18.44 | 18.88 | 116600 |
1996-11-01 | 18.81 | 18.94 | 18.75 | 18.94 | 36000 |
1996-11-04 | 18.94 | 19.38 | 18.94 | 19.31 | 64600 |
1996-11-05 | 19.38 | 19.56 | 19.31 | 19.31 | 93600 |
1996-11-06 | 19.38 | 19.50 | 19.13 | 19.13 | 80000 |
1996-11-07 | 19.00 | 19.13 | 18.94 | 19.06 | 177200 |
1996-11-08 | 18.94 | 19.00 | 18.88 | 19.00 | 123000 |
1996-11-11 | 18.88 | 19.13 | 18.81 | 19.06 | 75600 |
1996-11-12 | 19.19 | 19.56 | 19.19 | 19.38 | 212400 |
1996-11-13 | 19.50 | 19.63 | 19.44 | 19.50 | 208200 |
1996-11-14 | 19.38 | 19.81 | 19.31 | 19.81 | 333400 |
1996-11-15 | 19.81 | 19.81 | 19.63 | 19.69 | 162600 |
1996-11-18 | 19.94 | 20.25 | 19.88 | 20.13 | 669200 |
1996-11-19 | 20.25 | 20.25 | 19.88 | 20.06 | 754800 |
1996-11-20 | 19.94 | 20.00 | 19.63 | 19.63 | 104600 |
1996-11-21 | 19.63 | 19.75 | 19.56 | 19.63 | 373200 |
1996-11-22 | 19.69 | 19.81 | 19.69 | 19.81 | 75800 |
1996-11-25 | 19.81 | 20.06 | 19.81 | 19.94 | 171000 |
1996-11-26 | 20.06 | 20.25 | 19.81 | 19.88 | 178600 |
1996-11-27 | 19.88 | 19.94 | 19.63 | 19.69 | 272400 |
1996-11-29 | 19.69 | 19.75 | 19.69 | 19.69 | 73400 |
1996-12-02 | 19.81 | 20.13 | 19.63 | 20.13 | 354400 |
1996-12-03 | 20.00 | 20.63 | 20.00 | 20.44 | 776600 |
1996-12-04 | 20.25 | 20.25 | 20.06 | 20.19 | 943800 |
1996-12-05 | 20.31 | 20.50 | 20.19 | 20.31 | 284800 |
1996-12-06 | 20.13 | 20.25 | 19.81 | 20.25 | 297800 |
1996-12-09 | 20.38 | 20.56 | 20.31 | 20.56 | 278600 |
1996-12-10 | 20.56 | 20.88 | 20.50 | 20.81 | 233200 |
1996-12-11 | 20.31 | 20.44 | 19.94 | 20.00 | 433200 |
1996-12-12 | 20.00 | 20.19 | 19.44 | 19.44 | 945800 |
1996-12-13 | 19.44 | 19.75 | 19.38 | 19.56 | 310800 |
1996-12-16 | 19.56 | 19.63 | 19.50 | 19.56 | 145600 |
1996-12-17 | 19.50 | 20.19 | 19.50 | 20.19 | 160000 |
1996-12-18 | 20.13 | 20.44 | 20.13 | 20.38 | 376600 |
1996-12-19 | 19.81 | 20.19 | 19.81 | 20.13 | 316400 |
1996-12-20 | 20.00 | 20.31 | 19.94 | 19.94 | 272400 |
1996-12-23 | 19.81 | 20.13 | 19.81 | 20.00 | 121200 |
1996-12-24 | 20.00 | 20.06 | 20.00 | 20.06 | 42200 |
1996-12-26 | 19.94 | 20.44 | 19.94 | 20.44 | 163400 |
1996-12-27 | 20.38 | 20.69 | 20.38 | 20.38 | 186800 |
1996-12-30 | 20.38 | 20.44 | 20.25 | 20.25 | 69600 |
1996-12-31 | 20.19 | 20.31 | 20.13 | 20.19 | 140400 |
1997-01-02 | 20.38 | 20.38 | 19.88 | 20.00 | 420200 |
1997-01-03 | 19.94 | 20.25 | 19.94 | 20.00 | 120200 |
1997-01-06 | 19.94 | 20.31 | 19.94 | 20.25 | 331200 |
1997-01-07 | 20.38 | 20.50 | 20.06 | 20.50 | 242000 |
1997-01-08 | 20.50 | 21.06 | 20.50 | 20.69 | 464400 |
1997-01-09 | 20.81 | 20.88 | 20.50 | 20.81 | 238800 |
1997-01-10 | 20.75 | 21.56 | 20.63 | 21.50 | 584000 |
1997-01-13 | 21.44 | 21.81 | 21.44 | 21.75 | 857600 |
1997-01-14 | 21.94 | 22.75 | 21.88 | 22.69 | 467800 |
1997-01-15 | 22.75 | 22.94 | 22.56 | 22.94 | 364000 |
1997-01-16 | 22.94 | 23.31 | 22.63 | 22.81 | 595200 |
1997-01-17 | 22.69 | 22.94 | 22.69 | 22.75 | 302400 |
1997-01-20 | 22.75 | 22.94 | 22.69 | 22.81 | 178800 |
1997-01-21 | 22.75 | 23.00 | 22.50 | 22.88 | 297400 |
1997-01-22 | 22.81 | 22.88 | 22.69 | 22.81 | 163800 |
1997-01-23 | 22.75 | 22.94 | 22.38 | 22.44 | 136000 |
1997-01-24 | 22.19 | 22.31 | 21.50 | 21.63 | 530000 |
1997-01-27 | 21.56 | 21.69 | 21.00 | 21.00 | 118200 |
1997-01-28 | 21.31 | 21.88 | 21.31 | 21.50 | 330400 |
1997-01-29 | 21.63 | 21.81 | 21.44 | 21.81 | 81000 |
1997-01-30 | 22.00 | 22.69 | 22.00 | 22.56 | 177000 |
1997-01-31 | 23.75 | 24.00 | 23.38 | 23.63 | 1025200 |
1997-02-03 | 23.94 | 24.19 | 23.94 | 24.00 | 524200 |
1997-02-04 | 24.00 | 24.19 | 23.38 | 23.81 | 810000 |
1997-02-05 | 24.25 | 24.25 | 23.69 | 23.75 | 604200 |
1997-02-06 | 23.63 | 24.00 | 23.56 | 24.00 | 539200 |
1997-02-07 | 24.13 | 24.38 | 23.50 | 23.75 | 432000 |
1997-02-10 | 23.75 | 23.81 | 23.63 | 23.81 | 278600 |
1997-02-11 | 23.81 | 24.00 | 23.81 | 23.88 | 235000 |
1997-02-12 | 23.81 | 24.63 | 23.81 | 24.44 | 348800 |
1997-02-13 | 24.69 | 24.94 | 24.50 | 24.94 | 556000 |
1997-02-14 | 24.94 | 24.94 | 24.38 | 24.38 | 129800 |
1997-02-18 | 24.50 | 24.75 | 24.38 | 24.50 | 74000 |
1997-02-19 | 24.63 | 24.88 | 24.38 | 24.50 | 473000 |
1997-02-20 | 24.44 | 24.50 | 24.25 | 24.44 | 205000 |
1997-02-21 | 24.31 | 25.25 | 24.31 | 25.19 | 369600 |
1997-02-24 | 25.06 | 25.81 | 25.00 | 25.69 | 354000 |
1997-02-25 | 25.81 | 25.81 | 25.25 | 25.50 | 256000 |
1997-02-26 | 25.38 | 25.38 | 24.25 | 24.63 | 396600 |
1997-02-27 | 24.56 | 24.56 | 23.94 | 24.06 | 228800 |
1997-02-28 | 23.94 | 24.06 | 23.69 | 24.06 | 126800 |
1997-03-03 | 23.94 | 23.94 | 23.56 | 23.88 | 197400 |
1997-03-04 | 23.94 | 24.31 | 23.81 | 23.88 | 312800 |
1997-03-05 | 23.75 | 24.06 | 23.69 | 23.88 | 183200 |
1997-03-06 | 23.94 | 24.00 | 23.69 | 23.69 | 177000 |
1997-03-07 | 23.81 | 24.63 | 23.69 | 24.56 | 364000 |
1997-03-10 | 24.56 | 25.13 | 24.50 | 25.00 | 199600 |
1997-03-11 | 25.00 | 25.06 | 24.69 | 24.81 | 198000 |
1997-03-12 | 25.00 | 25.00 | 24.63 | 24.63 | 220800 |
1997-03-13 | 24.63 | 24.63 | 23.81 | 23.94 | 251000 |
1997-03-14 | 24.19 | 24.31 | 23.88 | 23.94 | 107800 |
1997-03-17 | 23.88 | 23.88 | 23.19 | 23.50 | 228000 |
1997-03-18 | 23.50 | 23.69 | 23.13 | 23.19 | 300600 |
1997-03-19 | 23.31 | 23.38 | 23.19 | 23.19 | 76600 |
1997-03-20 | 23.25 | 23.94 | 23.06 | 23.69 | 307000 |
1997-03-21 | 23.44 | 23.75 | 23.44 | 23.75 | 821200 |
1997-03-24 | 23.88 | 23.94 | 23.69 | 23.88 | 238000 |
1997-03-25 | 23.75 | 24.25 | 23.75 | 24.06 | 537400 |
1997-03-26 | 24.00 | 24.00 | 23.81 | 23.88 | 432000 |
1997-03-27 | 23.88 | 23.94 | 23.31 | 23.44 | 226000 |
1997-03-31 | 23.31 | 23.31 | 22.94 | 23.00 | 280400 |
1997-04-01 | 22.94 | 23.19 | 22.69 | 22.88 | 194400 |
1997-04-02 | 22.94 | 23.25 | 22.81 | 22.94 | 268200 |
1997-04-03 | 22.88 | 22.88 | 22.50 | 22.56 | 204800 |
1997-04-04 | 22.56 | 22.56 | 22.25 | 22.44 | 234000 |
1997-04-07 | 22.44 | 22.94 | 22.44 | 22.75 | 554600 |
1997-04-08 | 22.75 | 22.94 | 22.56 | 22.94 | 357600 |
1997-04-09 | 22.94 | 23.31 | 22.94 | 23.19 | 307200 |
1997-04-10 | 23.31 | 23.31 | 23.06 | 23.19 | 292600 |
1997-04-11 | 23.19 | 23.19 | 22.25 | 22.31 | 435600 |
1997-04-14 | 22.31 | 22.31 | 21.94 | 22.19 | 307000 |
1997-04-15 | 22.44 | 22.81 | 22.44 | 22.75 | 251200 |
1997-04-16 | 22.75 | 23.19 | 22.44 | 23.19 | 161600 |
1997-04-17 | 23.00 | 23.31 | 23.00 | 23.00 | 153200 |
1997-04-18 | 22.88 | 23.19 | 22.81 | 23.00 | 231000 |
1997-04-21 | 22.81 | 23.00 | 22.81 | 22.88 | 212200 |
1997-04-22 | 22.75 | 23.44 | 22.75 | 23.44 | 496600 |
1997-04-23 | 23.56 | 24.00 | 23.56 | 24.00 | 646000 |
1997-04-24 | 24.00 | 24.38 | 24.00 | 24.32 | 1118600 |
1997-04-25 | 24.25 | 24.25 | 23.88 | 24.06 | 189200 |
1997-04-28 | 23.94 | 24.25 | 23.94 | 24.19 | 73600 |
1997-04-29 | 24.13 | 24.75 | 24.13 | 24.75 | 220800 |
1997-04-30 | 24.63 | 25.13 | 24.50 | 25.00 | 324600 |
1997-05-01 | 25.00 | 25.19 | 24.81 | 25.19 | 118000 |
1997-05-02 | 25.06 | 25.50 | 25.06 | 25.50 | 261000 |
1997-05-05 | 25.50 | 25.63 | 25.44 | 25.63 | 241600 |
1997-05-06 | 25.44 | 25.63 | 25.38 | 25.56 | 502000 |
1997-05-07 | 25.50 | 25.50 | 24.88 | 25.00 | 652200 |
1997-05-08 | 25.00 | 25.19 | 24.75 | 25.13 | 216000 |
1997-05-09 | 25.25 | 25.56 | 25.25 | 25.38 | 202200 |
1997-05-12 | 25.25 | 25.50 | 25.25 | 25.44 | 166600 |
1997-05-13 | 25.31 | 25.63 | 25.19 | 25.50 | 271200 |
1997-05-14 | 25.69 | 25.88 | 25.69 | 25.69 | 597200 |
1997-05-15 | 25.56 | 25.94 | 25.56 | 25.94 | 323400 |
1997-05-16 | 25.94 | 26.31 | 25.88 | 26.19 | 496600 |
1997-05-19 | 26.06 | 26.06 | 25.75 | 25.81 | 308000 |
1997-05-20 | 25.63 | 26.25 | 25.50 | 26.25 | 229400 |
1997-05-21 | 26.31 | 26.50 | 26.31 | 26.50 | 154400 |
1997-05-22 | 26.38 | 26.75 | 26.38 | 26.50 | 160000 |
1997-05-23 | 26.56 | 26.63 | 26.13 | 26.19 | 454200 |
1997-05-27 | 26.06 | 26.13 | 25.75 | 25.94 | 321200 |
1997-05-28 | 26.06 | 26.06 | 25.81 | 25.88 | 157200 |
1997-05-29 | 26.00 | 26.44 | 25.88 | 26.44 | 148600 |
1997-05-30 | 26.13 | 26.75 | 26.00 | 26.69 | 173800 |
1997-06-02 | 26.69 | 27.25 | 26.63 | 27.25 | 307600 |
1997-06-03 | 27.13 | 27.69 | 26.63 | 26.63 | 473800 |
1997-06-04 | 26.25 | 26.69 | 26.19 | 26.56 | 195600 |
1997-06-05 | 26.56 | 26.94 | 26.56 | 26.75 | 34800 |
1997-06-06 | 26.63 | 27.06 | 26.50 | 27.00 | 238400 |
1997-06-09 | 27.13 | 27.44 | 27.13 | 27.25 | 135600 |
1997-06-10 | 27.13 | 27.44 | 27.13 | 27.19 | 429600 |
1997-06-11 | 27.31 | 27.38 | 26.88 | 27.13 | 349200 |
1997-06-12 | 27.38 | 27.38 | 27.13 | 27.25 | 114200 |
1997-06-13 | 27.31 | 27.31 | 26.94 | 27.06 | 298400 |
1997-06-16 | 27.06 | 27.06 | 26.44 | 26.44 | 901400 |
1997-06-17 | 26.44 | 26.56 | 26.06 | 26.50 | 468800 |
1997-06-18 | 26.38 | 26.38 | 26.19 | 26.31 | 375600 |
1997-06-19 | 26.19 | 26.31 | 26.13 | 26.13 | 540600 |
1997-06-20 | 26.00 | 26.31 | 25.88 | 26.31 | 203000 |
1997-06-23 | 26.19 | 26.19 | 25.94 | 25.94 | 366800 |
1997-06-24 | 26.00 | 26.38 | 26.00 | 26.28 | 318600 |
1997-06-25 | 26.25 | 26.44 | 26.22 | 26.44 | 325200 |
1997-06-26 | 26.38 | 26.56 | 26.38 | 26.44 | 386200 |
1997-06-27 | 26.38 | 26.44 | 26.25 | 26.34 | 167600 |
1997-06-30 | 26.25 | 26.25 | 26.22 | 26.25 | 67200 |
1997-07-01 | 26.28 | 26.56 | 26.28 | 26.56 | 177200 |
1997-07-02 | 26.69 | 26.69 | 26.31 | 26.63 | 207800 |
1997-07-03 | 26.50 | 26.88 | 26.50 | 26.88 | 172200 |
1997-07-07 | 26.75 | 27.25 | 26.75 | 27.25 | 398600 |
1997-07-08 | 27.03 | 28.25 | 27.03 | 28.25 | 386000 |
1997-07-09 | 28.25 | 28.25 | 27.91 | 27.94 | 159600 |
1997-07-10 | 27.81 | 28.25 | 27.66 | 28.16 | 196000 |
1997-07-11 | 28.28 | 28.53 | 28.06 | 28.44 | 123600 |
1997-07-14 | 28.44 | 28.63 | 28.03 | 28.25 | 151400 |
1997-07-15 | 28.25 | 28.25 | 27.06 | 27.31 | 397800 |
1997-07-16 | 27.50 | 27.69 | 27.19 | 27.53 | 215800 |
1997-07-17 | 27.53 | 27.75 | 27.25 | 27.28 | 125800 |
1997-07-18 | 27.06 | 27.06 | 26.44 | 26.66 | 249200 |
1997-07-21 | 26.56 | 26.56 | 25.84 | 26.00 | 106600 |
1997-07-22 | 26.00 | 27.50 | 26.00 | 27.50 | 393200 |
1997-07-23 | 27.50 | 27.94 | 27.25 | 27.72 | 280200 |
1997-07-24 | 27.72 | 28.63 | 27.44 | 28.63 | 241200 |
1997-07-25 | 28.50 | 29.31 | 28.50 | 29.19 | 394800 |
1997-07-28 | 29.28 | 29.63 | 29.28 | 29.50 | 153000 |
1997-07-29 | 29.50 | 29.88 | 29.25 | 29.69 | 188400 |
1997-07-30 | 29.78 | 29.91 | 29.06 | 29.13 | 178200 |
1997-07-31 | 29.13 | 29.38 | 28.91 | 28.91 | 117800 |
1997-08-01 | 28.91 | 28.91 | 28.38 | 28.44 | 92200 |
1997-08-04 | 28.47 | 28.47 | 28.13 | 28.19 | 110800 |
1997-08-05 | 28.19 | 28.31 | 27.88 | 28.16 | 99200 |
1997-08-06 | 28.19 | 29.69 | 28.19 | 29.50 | 340800 |
1997-08-07 | 29.78 | 29.81 | 29.31 | 29.34 | 338000 |
1997-08-08 | 29.34 | 29.34 | 28.88 | 29.00 | 202400 |
1997-08-11 | 29.00 | 29.25 | 28.91 | 29.25 | 137600 |
1997-08-12 | 29.50 | 29.88 | 29.34 | 29.34 | 262200 |
1997-08-13 | 29.38 | 29.66 | 29.09 | 29.19 | 130600 |
1997-08-14 | 29.19 | 29.47 | 29.09 | 29.13 | 62200 |
1997-08-15 | 29.13 | 29.13 | 28.63 | 29.03 | 197800 |
1997-08-18 | 29.03 | 29.03 | 28.75 | 28.78 | 301200 |
1997-08-19 | 28.84 | 28.97 | 28.66 | 28.94 | 195600 |
1997-08-20 | 29.06 | 29.06 | 28.91 | 29.06 | 158000 |
1997-08-21 | 28.97 | 29.09 | 28.63 | 28.72 | 187800 |
1997-08-22 | 28.84 | 28.84 | 28.22 | 28.25 | 98200 |
1997-08-25 | 28.31 | 28.50 | 28.25 | 28.50 | 95800 |
1997-08-26 | 28.50 | 28.69 | 28.47 | 28.63 | 207800 |
1997-08-27 | 28.69 | 29.00 | 28.69 | 28.97 | 74600 |
1997-08-28 | 29.00 | 29.13 | 28.81 | 28.94 | 127300 |
1997-08-29 | 28.94 | 28.94 | 27.38 | 27.63 | 382900 |
1997-09-02 | 27.63 | 27.94 | 27.44 | 27.50 | 464000 |
1997-09-03 | 28.13 | 28.88 | 28.00 | 28.38 | 357100 |
1997-09-04 | 28.44 | 28.44 | 28.00 | 28.19 | 143500 |
1997-09-05 | 28.06 | 29.00 | 27.81 | 28.00 | 98900 |
1997-09-08 | 27.81 | 28.25 | 27.75 | 27.75 | 20900 |
1997-09-09 | 27.75 | 27.94 | 27.63 | 27.69 | 58800 |
1997-09-10 | 28.19 | 28.19 | 27.31 | 27.38 | 166100 |
1997-09-11 | 27.31 | 27.31 | 26.75 | 26.75 | 390000 |
1997-09-12 | 26.75 | 27.44 | 26.75 | 27.25 | 234800 |
1997-09-15 | 27.00 | 27.63 | 27.00 | 27.19 | 59900 |
1997-09-16 | 27.25 | 28.75 | 27.25 | 28.75 | 144200 |
1997-09-17 | 28.75 | 28.94 | 28.44 | 28.63 | 132400 |
1997-09-18 | 28.75 | 29.25 | 28.69 | 28.81 | 162700 |
1997-09-19 | 28.56 | 28.63 | 28.06 | 28.63 | 102300 |
1997-09-22 | 28.00 | 28.88 | 28.00 | 28.88 | 78600 |
1997-09-23 | 28.94 | 28.94 | 28.25 | 28.69 | 77700 |
1997-09-24 | 28.81 | 29.50 | 28.81 | 29.38 | 265400 |
1997-09-25 | 29.69 | 29.69 | 29.25 | 29.50 | 167700 |
1997-09-26 | 29.50 | 30.25 | 29.50 | 30.00 | 219600 |
1997-09-29 | 29.81 | 30.13 | 29.81 | 30.13 | 108400 |
1997-09-30 | 30.00 | 30.44 | 29.94 | 30.44 | 254200 |
1997-10-01 | 30.44 | 31.25 | 30.25 | 31.19 | 378200 |
1997-10-02 | 31.13 | 31.50 | 30.69 | 30.81 | 222900 |
1997-10-03 | 31.25 | 31.63 | 30.81 | 31.06 | 425200 |
1997-10-06 | 31.56 | 31.63 | 31.44 | 31.50 | 186700 |
1997-10-07 | 31.50 | 31.63 | 31.19 | 31.38 | 843000 |
1997-10-08 | 31.44 | 31.44 | 30.13 | 30.75 | 185300 |
1997-10-09 | 30.50 | 30.75 | 30.25 | 30.63 | 174800 |
1997-10-10 | 30.13 | 30.56 | 30.13 | 30.50 | 82600 |
1997-10-13 | 30.25 | 31.19 | 30.25 | 31.13 | 319600 |
1997-10-14 | 31.00 | 32.38 | 31.00 | 32.00 | 519300 |
1997-10-15 | 32.13 | 33.44 | 31.94 | 33.00 | 1361300 |
1997-10-16 | 33.25 | 34.06 | 32.88 | 32.94 | 269800 |
1997-10-17 | 32.88 | 33.13 | 32.38 | 33.06 | 296600 |
1997-10-20 | 33.00 | 33.19 | 32.88 | 33.00 | 201900 |
1997-10-21 | 32.75 | 33.63 | 32.69 | 33.00 | 476300 |
1997-10-22 | 33.00 | 33.06 | 32.88 | 32.94 | 447900 |
1997-10-23 | 31.25 | 32.00 | 30.44 | 30.50 | 692700 |
1997-10-24 | 31.00 | 31.13 | 28.00 | 29.38 | 1024500 |
1997-10-27 | 28.50 | 28.50 | 24.25 | 24.63 | 572000 |
1997-10-28 | 22.75 | 28.50 | 21.00 | 27.75 | 978500 |
1997-10-29 | 28.63 | 29.75 | 26.94 | 26.94 | 603100 |
1997-10-30 | 24.75 | 26.31 | 24.50 | 24.75 | 464500 |
1997-10-31 | 26.50 | 26.50 | 24.69 | 25.31 | 473100 |
1997-11-03 | 25.31 | 27.50 | 25.31 | 27.50 | 388900 |
1997-11-04 | 27.38 | 28.38 | 26.75 | 28.06 | 222200 |
1997-11-05 | 28.13 | 28.23 | 27.50 | 27.56 | 371200 |
1997-11-06 | 27.56 | 28.25 | 27.19 | 27.63 | 387900 |
1997-11-07 | 26.00 | 26.25 | 25.25 | 25.69 | 607200 |
1997-11-10 | 25.81 | 26.75 | 24.00 | 24.00 | 268700 |
1997-11-11 | 24.25 | 24.56 | 23.75 | 24.56 | 307300 |
1997-11-12 | 24.06 | 24.06 | 22.75 | 22.81 | 270000 |
1997-11-13 | 23.13 | 24.25 | 22.25 | 24.25 | 415500 |
1997-11-14 | 24.38 | 25.25 | 23.50 | 24.94 | 150100 |
1997-11-17 | 25.25 | 26.00 | 25.00 | 25.06 | 254500 |
1997-11-18 | 24.56 | 25.00 | 23.69 | 24.75 | 229900 |
1997-11-19 | 24.75 | 26.25 | 24.56 | 25.75 | 249100 |
1997-11-20 | 27.00 | 28.00 | 26.44 | 27.56 | 537100 |
1997-11-21 | 27.88 | 29.88 | 27.75 | 29.38 | 448100 |
1997-11-24 | 29.25 | 29.25 | 27.94 | 27.94 | 167100 |
1997-11-25 | 28.00 | 29.50 | 28.00 | 29.50 | 369300 |
1997-11-26 | 29.50 | 30.69 | 29.50 | 29.81 | 235500 |
1997-11-28 | 29.94 | 30.69 | 29.94 | 30.69 | 114700 |
1997-12-01 | 30.94 | 32.13 | 30.94 | 32.13 | 264000 |
1997-12-02 | 32.06 | 32.31 | 31.88 | 32.13 | 459200 |
1997-12-03 | 32.25 | 32.63 | 32.06 | 32.44 | 236300 |
1997-12-04 | 32.50 | 32.94 | 32.44 | 32.75 | 286100 |
1997-12-05 | 32.50 | 33.00 | 32.50 | 33.00 | 243900 |
1997-12-08 | 32.88 | 34.50 | 32.75 | 33.94 | 110700 |
1997-12-09 | 33.94 | 33.94 | 33.31 | 33.44 | 276500 |
1997-12-10 | 33.25 | 33.25 | 31.56 | 31.88 | 671100 |
1997-12-11 | 30.50 | 31.13 | 30.44 | 30.56 | 476000 |
1997-12-12 | 30.75 | 31.50 | 30.50 | 30.63 | 309600 |
1997-12-15 | 30.38 | 32.25 | 30.38 | 31.88 | 426700 |
1997-12-16 | 32.00 | 33.75 | 32.00 | 33.44 | 365900 |
1997-12-17 | 33.19 | 34.00 | 33.19 | 33.94 | 376700 |
1997-12-18 | 33.88 | 34.06 | 33.63 | 33.88 | 193500 |
1997-12-19 | 33.00 | 33.44 | 32.75 | 33.44 | 208600 |
1997-12-22 | 34.94 | 34.94 | 33.69 | 34.56 | 231200 |
1997-12-23 | 34.38 | 34.44 | 33.63 | 34.06 | 442100 |
1997-12-24 | 34.31 | 34.56 | 34.00 | 34.06 | 60600 |
1997-12-26 | 34.06 | 34.75 | 34.06 | 34.69 | 124600 |
1997-12-29 | 34.69 | 35.75 | 34.69 | 35.75 | 227400 |
1997-12-30 | 35.75 | 36.06 | 35.69 | 35.94 | 160400 |
1997-12-31 | 35.69 | 35.81 | 35.56 | 35.75 | 57500 |
1998-01-02 | 35.75 | 35.81 | 35.50 | 35.50 | 86800 |
1998-01-05 | 35.25 | 35.25 | 34.75 | 34.81 | 185500 |
1998-01-06 | 34.56 | 34.63 | 33.63 | 33.94 | 312100 |
1998-01-07 | 33.88 | 33.94 | 32.63 | 33.00 | 433300 |
1998-01-08 | 32.94 | 32.94 | 31.25 | 31.31 | 355800 |
1998-01-09 | 31.25 | 31.44 | 29.06 | 29.31 | 463600 |
1998-01-12 | 28.00 | 29.75 | 27.88 | 29.50 | 524100 |
1998-01-13 | 29.56 | 30.88 | 29.56 | 30.63 | 838000 |
1998-01-14 | 30.63 | 31.00 | 30.44 | 30.88 | 471000 |
1998-01-15 | 30.25 | 30.75 | 30.25 | 30.56 | 398400 |
1998-01-16 | 31.06 | 31.38 | 30.94 | 31.00 | 381100 |
1998-01-20 | 31.06 | 31.38 | 30.88 | 31.38 | 114300 |
1998-01-21 | 31.00 | 31.00 | 30.50 | 30.88 | 239100 |
1998-01-22 | 30.63 | 30.63 | 30.00 | 30.50 | 260500 |
1998-01-23 | 30.69 | 30.94 | 30.25 | 30.38 | 260000 |
1998-01-26 | 30.31 | 30.38 | 30.25 | 30.38 | 183200 |
1998-01-27 | 30.13 | 31.38 | 30.13 | 31.13 | 252500 |
1998-01-28 | 31.13 | 31.81 | 31.13 | 31.81 | 312400 |
1998-01-29 | 31.69 | 32.13 | 31.63 | 31.69 | 118900 |
1998-01-30 | 31.44 | 31.63 | 31.19 | 31.38 | 247100 |
1998-02-02 | 32.25 | 32.88 | 32.25 | 32.81 | 974700 |
1998-02-03 | 33.00 | 34.94 | 32.44 | 34.88 | 461700 |
1998-02-04 | 34.25 | 35.31 | 34.13 | 35.00 | 294200 |
1998-02-05 | 35.31 | 35.81 | 35.00 | 35.06 | 202100 |
1998-02-06 | 35.31 | 35.50 | 34.94 | 35.00 | 231600 |
1998-02-09 | 36.75 | 36.75 | 35.13 | 35.19 | 371600 |
1998-02-10 | 35.25 | 35.81 | 35.25 | 35.50 | 264000 |
1998-02-11 | 35.63 | 38.00 | 35.63 | 37.19 | 365100 |
1998-02-12 | 36.19 | 37.50 | 36.19 | 37.44 | 474400 |
1998-02-13 | 37.94 | 38.06 | 37.75 | 37.94 | 868100 |
1998-02-17 | 38.00 | 38.44 | 37.44 | 37.69 | 254800 |
1998-02-18 | 37.81 | 37.81 | 37.00 | 37.00 | 329700 |
1998-02-19 | 36.88 | 36.88 | 36.25 | 36.69 | 251000 |
1998-02-20 | 35.88 | 35.94 | 35.31 | 35.69 | 451900 |
1998-02-23 | 35.88 | 36.63 | 35.75 | 36.63 | 79500 |
1998-02-24 | 36.88 | 36.88 | 36.00 | 36.44 | 106100 |
1998-02-25 | 36.38 | 37.38 | 36.38 | 37.38 | 326900 |
1998-02-26 | 37.38 | 37.50 | 36.25 | 36.44 | 117900 |
1998-02-27 | 36.69 | 36.75 | 36.19 | 36.69 | 144800 |
1998-03-02 | 36.75 | 37.38 | 36.63 | 37.00 | 829200 |
1998-03-03 | 36.81 | 36.81 | 36.06 | 36.06 | 295900 |
1998-03-04 | 36.13 | 36.13 | 35.50 | 35.69 | 117600 |
1998-03-05 | 35.44 | 35.44 | 35.06 | 35.13 | 150700 |
1998-03-06 | 35.38 | 35.88 | 34.94 | 34.94 | 272700 |
1998-03-09 | 35.06 | 35.31 | 34.56 | 34.81 | 148400 |
1998-03-10 | 35.06 | 35.69 | 35.06 | 35.56 | 113500 |
1998-03-11 | 35.63 | 36.13 | 35.56 | 36.06 | 219300 |
1998-03-12 | 36.06 | 36.69 | 36.06 | 36.63 | 253300 |
1998-03-13 | 36.75 | 37.63 | 36.69 | 37.50 | 287400 |
1998-03-16 | 37.25 | 38.38 | 37.25 | 38.19 | 272000 |
1998-03-17 | 38.19 | 38.19 | 37.38 | 37.69 | 249300 |
1998-03-18 | 37.56 | 37.88 | 37.44 | 37.69 | 168300 |
1998-03-19 | 37.81 | 37.81 | 36.94 | 37.00 | 121100 |
1998-03-20 | 37.00 | 37.56 | 37.00 | 37.19 | 230200 |
1998-03-23 | 37.50 | 37.50 | 37.06 | 37.25 | 119800 |
1998-03-24 | 37.63 | 38.06 | 37.50 | 37.50 | 223800 |
1998-03-25 | 37.75 | 37.88 | 35.75 | 36.50 | 190400 |
1998-03-26 | 36.25 | 36.75 | 36.25 | 36.50 | 226000 |
1998-03-27 | 36.75 | 37.25 | 36.50 | 36.75 | 155000 |
1998-03-30 | 36.50 | 36.63 | 36.31 | 36.38 | 76700 |
1998-03-31 | 36.38 | 36.69 | 35.81 | 35.81 | 237700 |
1998-04-01 | 36.00 | 36.00 | 35.63 | 35.81 | 97100 |
1998-04-02 | 35.56 | 36.31 | 35.56 | 36.00 | 87400 |
1998-04-03 | 36.00 | 36.00 | 35.00 | 35.06 | 172300 |
1998-04-06 | 35.31 | 35.38 | 34.75 | 34.94 | 231000 |
1998-04-07 | 34.56 | 34.75 | 34.25 | 34.38 | 194500 |
1998-04-08 | 34.38 | 34.50 | 33.69 | 33.75 | 336500 |
1998-04-09 | 33.50 | 33.88 | 33.44 | 33.69 | 124400 |
1998-04-13 | 33.94 | 33.94 | 33.19 | 33.63 | 208500 |
1998-04-14 | 33.38 | 33.50 | 33.25 | 33.38 | 345100 |
1998-04-15 | 33.50 | 33.69 | 33.25 | 33.63 | 159100 |
1998-04-16 | 33.56 | 33.69 | 33.19 | 33.69 | 253200 |
1998-04-17 | 33.75 | 34.94 | 33.63 | 34.81 | 395800 |
1998-04-20 | 34.81 | 35.94 | 34.75 | 35.63 | 354700 |
1998-04-21 | 35.63 | 36.19 | 35.31 | 35.50 | 239200 |
1998-04-22 | 35.38 | 36.13 | 35.31 | 36.06 | 154200 |
1998-04-23 | 35.88 | 36.00 | 35.56 | 35.88 | 200200 |
1998-04-24 | 35.88 | 36.25 | 35.69 | 36.00 | 201400 |
1998-04-27 | 35.31 | 35.31 | 34.50 | 34.63 | 220700 |
1998-04-28 | 34.69 | 35.25 | 34.63 | 35.25 | 495000 |
1998-04-29 | 34.75 | 35.25 | 34.56 | 35.19 | 999900 |
1998-04-30 | 34.94 | 36.00 | 34.94 | 36.00 | 148500 |
1998-05-01 | 36.00 | 36.38 | 35.88 | 36.38 | 269300 |
1998-05-04 | 36.75 | 36.75 | 36.31 | 36.38 | 110000 |
1998-05-05 | 36.44 | 36.44 | 35.50 | 36.38 | 257900 |
1998-05-06 | 36.25 | 36.94 | 36.19 | 36.38 | 831400 |
1998-05-07 | 36.13 | 36.50 | 35.56 | 35.81 | 414900 |
1998-05-08 | 36.00 | 36.38 | 36.00 | 36.25 | 230400 |
1998-05-11 | 36.38 | 36.38 | 35.44 | 35.75 | 302200 |
1998-05-12 | 35.56 | 35.56 | 34.00 | 34.56 | 425000 |
1998-05-13 | 34.44 | 35.06 | 34.44 | 34.63 | 586900 |
1998-05-14 | 34.50 | 35.31 | 34.50 | 34.94 | 95600 |
1998-05-15 | 34.69 | 35.50 | 34.69 | 35.50 | 141300 |
1998-05-18 | 35.63 | 35.63 | 33.63 | 33.81 | 352900 |
1998-05-19 | 33.94 | 34.13 | 33.63 | 33.69 | 184800 |
1998-05-20 | 33.75 | 34.13 | 32.56 | 33.50 | 499500 |
1998-05-21 | 33.50 | 33.56 | 33.06 | 33.38 | 430100 |
1998-05-22 | 33.38 | 33.38 | 32.13 | 32.25 | 150000 |
1998-05-26 | 31.88 | 31.88 | 30.50 | 30.56 | 668800 |
1998-05-27 | 30.50 | 31.75 | 29.88 | 31.44 | 314500 |
1998-05-28 | 31.38 | 32.00 | 30.94 | 31.75 | 167100 |
1998-05-29 | 31.88 | 31.88 | 30.88 | 31.00 | 58900 |
1998-06-01 | 31.00 | 31.00 | 30.00 | 30.44 | 259400 |
1998-06-02 | 31.00 | 31.56 | 30.94 | 31.31 | 111800 |
1998-06-03 | 31.25 | 31.75 | 31.06 | 31.75 | 117100 |
1998-06-04 | 31.75 | 32.06 | 31.38 | 31.81 | 316500 |
1998-06-05 | 31.81 | 32.88 | 31.81 | 32.81 | 362800 |
1998-06-08 | 32.63 | 33.13 | 32.50 | 33.00 | 125900 |
1998-06-09 | 32.81 | 32.88 | 32.00 | 32.00 | 203800 |
1998-06-10 | 31.75 | 31.75 | 30.63 | 30.69 | 263200 |
1998-06-11 | 30.50 | 30.81 | 29.94 | 30.00 | 187100 |
1998-06-12 | 29.94 | 30.25 | 28.50 | 29.50 | 638000 |
1998-06-15 | 28.75 | 28.88 | 27.50 | 27.63 | 242200 |
1998-06-16 | 27.75 | 28.63 | 27.69 | 27.75 | 362700 |
1998-06-17 | 28.13 | 30.50 | 28.13 | 30.25 | 354000 |
1998-06-18 | 29.88 | 29.94 | 29.50 | 29.50 | 111900 |
1998-06-19 | 29.63 | 30.31 | 29.63 | 30.25 | 145100 |
1998-06-22 | 30.25 | 30.38 | 30.06 | 30.06 | 88000 |
1998-06-23 | 30.06 | 30.69 | 30.06 | 30.31 | 121400 |
1998-06-24 | 29.06 | 29.88 | 29.06 | 29.44 | 386100 |
1998-06-25 | 29.50 | 29.63 | 28.81 | 28.94 | 120700 |
1998-06-26 | 28.94 | 28.94 | 27.75 | 28.44 | 189800 |
1998-06-29 | 28.44 | 28.56 | 28.00 | 28.19 | 90300 |
1998-06-30 | 27.94 | 30.13 | 27.94 | 29.81 | 251000 |
1998-07-01 | 29.88 | 30.63 | 29.88 | 30.63 | 149500 |
1998-07-02 | 31.00 | 31.56 | 30.44 | 31.38 | 247400 |
1998-07-06 | 32.00 | 32.19 | 31.69 | 32.00 | 380300 |
1998-07-07 | 32.25 | 34.00 | 32.19 | 33.88 | 542500 |
1998-07-08 | 33.88 | 34.06 | 33.63 | 34.00 | 212000 |
1998-07-09 | 34.00 | 34.00 | 33.19 | 33.50 | 110100 |
1998-07-10 | 33.25 | 33.94 | 33.25 | 33.69 | 347800 |
1998-07-13 | 33.44 | 35.25 | 33.44 | 35.13 | 338500 |
1998-07-14 | 35.00 | 36.38 | 35.00 | 36.25 | 678700 |
1998-07-15 | 36.13 | 36.13 | 35.06 | 35.63 | 334700 |
1998-07-16 | 35.75 | 36.50 | 35.38 | 35.63 | 669900 |
1998-07-17 | 35.63 | 36.69 | 35.63 | 36.50 | 928400 |
1998-07-20 | 36.81 | 36.81 | 35.88 | 35.88 | 166300 |
1998-07-21 | 35.81 | 35.81 | 34.75 | 34.94 | 420200 |
1998-07-22 | 34.94 | 34.94 | 34.38 | 34.75 | 244800 |
1998-07-23 | 34.63 | 34.69 | 33.88 | 34.38 | 146800 |
1998-07-24 | 34.31 | 34.69 | 34.00 | 34.44 | 153400 |
1998-07-27 | 34.00 | 34.38 | 34.00 | 34.19 | 77400 |
1998-07-28 | 34.25 | 34.38 | 33.75 | 34.13 | 63200 |
1998-07-29 | 34.19 | 35.13 | 34.19 | 34.56 | 104200 |
1998-07-30 | 34.81 | 35.38 | 34.81 | 35.25 | 171400 |
1998-07-31 | 35.13 | 35.50 | 34.38 | 35.50 | 188100 |
1998-08-03 | 35.50 | 35.50 | 33.81 | 33.81 | 342800 |
1998-08-04 | 34.00 | 34.19 | 32.69 | 32.69 | 587800 |
1998-08-05 | 32.63 | 32.63 | 32.00 | 32.25 | 214300 |
1998-08-06 | 32.25 | 32.38 | 31.69 | 32.25 | 126900 |
1998-08-07 | 32.00 | 32.06 | 30.75 | 31.06 | 99500 |
1998-08-10 | 30.94 | 30.94 | 29.75 | 29.94 | 112600 |
1998-08-11 | 29.81 | 29.81 | 28.88 | 29.81 | 313900 |
1998-08-12 | 30.63 | 31.00 | 29.56 | 29.81 | 311300 |
1998-08-13 | 29.69 | 30.38 | 29.50 | 30.06 | 221600 |
1998-08-14 | 30.19 | 31.13 | 30.19 | 30.81 | 147500 |
1998-08-17 | 30.81 | 30.81 | 29.94 | 30.69 | 184500 |
1998-08-18 | 30.69 | 30.69 | 28.44 | 30.06 | 617900 |
1998-08-19 | 30.13 | 30.31 | 29.31 | 29.31 | 224300 |
1998-08-20 | 29.38 | 29.38 | 27.75 | 27.75 | 447300 |
1998-08-21 | 27.63 | 27.69 | 24.38 | 26.38 | 599100 |
1998-08-24 | 26.94 | 27.19 | 25.81 | 27.00 | 348500 |
1998-08-25 | 27.31 | 28.06 | 26.50 | 26.69 | 945600 |
1998-08-26 | 26.00 | 26.69 | 25.06 | 25.50 | 293900 |
1998-08-27 | 24.75 | 24.75 | 22.81 | 22.88 | 342500 |
1998-08-28 | 22.88 | 23.50 | 21.63 | 22.88 | 605600 |
1998-08-31 | 22.88 | 24.00 | 22.19 | 22.38 | 286200 |
1998-09-01 | 22.38 | 25.31 | 21.69 | 25.19 | 432000 |
1998-09-02 | 25.44 | 27.13 | 24.75 | 25.38 | 500500 |
1998-09-03 | 25.25 | 25.25 | 23.56 | 23.75 | 551900 |
1998-09-04 | 24.00 | 24.50 | 21.88 | 22.25 | 445100 |
1998-09-08 | 24.19 | 24.38 | 23.38 | 23.69 | 552500 |
1998-09-09 | 23.69 | 23.69 | 22.50 | 22.56 | 167200 |
1998-09-10 | 21.75 | 21.81 | 20.00 | 20.81 | 519300 |
1998-09-11 | 20.81 | 21.88 | 20.50 | 21.38 | 464700 |
1998-09-14 | 21.88 | 23.44 | 21.75 | 23.00 | 249700 |
1998-09-15 | 22.75 | 28.13 | 22.75 | 27.81 | 829100 |
1998-09-16 | 27.50 | 28.50 | 26.25 | 26.94 | 637700 |
1998-09-17 | 26.50 | 26.50 | 25.00 | 26.19 | 510600 |
1998-09-18 | 26.38 | 26.88 | 26.19 | 26.63 | 140700 |
1998-09-21 | 25.50 | 26.75 | 24.63 | 26.63 | 236700 |
1998-09-22 | 26.75 | 29.44 | 26.75 | 28.88 | 572400 |
1998-09-23 | 29.75 | 31.38 | 29.75 | 31.00 | 638500 |
1998-09-24 | 30.63 | 31.00 | 29.63 | 29.75 | 409400 |
1998-09-25 | 29.00 | 30.13 | 28.75 | 29.94 | 220200 |
1998-09-28 | 30.00 | 31.44 | 30.00 | 30.88 | 159200 |
1998-09-29 | 30.88 | 31.13 | 30.00 | 30.44 | 315000 |
1998-09-30 | 30.44 | 30.75 | 29.56 | 29.75 | 361300 |
1998-10-01 | 28.88 | 29.19 | 27.44 | 27.44 | 311200 |
1998-10-02 | 27.69 | 28.63 | 27.38 | 28.31 | 728400 |
1998-10-05 | 27.50 | 27.75 | 27.00 | 27.19 | 279700 |
1998-10-06 | 27.50 | 28.19 | 27.19 | 27.25 | 318600 |
1998-10-07 | 27.00 | 27.13 | 25.63 | 25.63 | 147600 |
1998-10-08 | 25.13 | 25.13 | 24.38 | 25.06 | 320200 |
1998-10-09 | 25.81 | 26.06 | 25.19 | 26.00 | 251600 |
1998-10-12 | 27.25 | 27.88 | 27.13 | 27.69 | 111200 |
1998-10-13 | 27.56 | 27.81 | 27.19 | 27.81 | 126500 |
1998-10-14 | 27.81 | 28.50 | 27.63 | 28.00 | 189800 |
1998-10-15 | 27.88 | 30.50 | 26.94 | 30.13 | 394200 |
1998-10-16 | 30.00 | 30.25 | 29.25 | 29.94 | 454500 |
1998-10-19 | 29.88 | 30.63 | 29.69 | 30.44 | 288900 |
1998-10-20 | 30.50 | 32.75 | 30.44 | 32.38 | 577400 |
1998-10-21 | 32.38 | 32.75 | 32.13 | 32.31 | 346800 |
1998-10-22 | 32.13 | 32.63 | 31.75 | 32.50 | 244900 |
1998-10-23 | 32.13 | 32.31 | 31.13 | 31.38 | 137700 |
1998-10-26 | 31.50 | 31.75 | 31.19 | 31.44 | 200100 |
1998-10-27 | 31.38 | 31.88 | 30.94 | 30.94 | 178200 |
1998-10-28 | 30.94 | 31.38 | 30.44 | 30.44 | 291500 |
1998-10-29 | 30.44 | 30.75 | 30.38 | 30.75 | 66100 |
1998-10-30 | 31.38 | 32.50 | 31.38 | 32.50 | 201500 |
1998-11-02 | 32.25 | 33.13 | 32.25 | 32.75 | 141000 |
1998-11-03 | 32.56 | 32.69 | 32.19 | 32.19 | 292700 |
1998-11-04 | 32.75 | 33.06 | 32.31 | 32.44 | 113800 |
1998-11-05 | 32.00 | 32.50 | 31.50 | 32.50 | 368500 |
1998-11-06 | 32.44 | 32.69 | 32.38 | 32.56 | 124300 |
1998-11-09 | 32.56 | 32.56 | 32.31 | 32.38 | 83800 |
1998-11-10 | 32.31 | 32.38 | 31.81 | 31.81 | 261100 |
1998-11-11 | 32.25 | 32.44 | 32.13 | 32.25 | 61400 |
1998-11-12 | 32.38 | 32.38 | 31.25 | 31.50 | 199300 |
1998-11-13 | 31.56 | 31.88 | 31.25 | 31.50 | 98900 |
1998-11-16 | 32.00 | 32.25 | 31.81 | 32.25 | 48900 |
1998-11-17 | 32.19 | 32.69 | 32.19 | 32.44 | 204500 |
1998-11-18 | 32.00 | 32.31 | 31.81 | 32.19 | 123000 |
1998-11-19 | 32.13 | 32.38 | 31.56 | 31.56 | 232500 |
1998-11-20 | 31.38 | 32.63 | 31.38 | 32.56 | 116400 |
1998-11-23 | 32.50 | 32.81 | 32.13 | 32.44 | 104900 |
1998-11-24 | 32.31 | 32.31 | 31.13 | 32.00 | 435800 |
1998-11-25 | 32.06 | 32.38 | 31.63 | 32.19 | 103300 |
1998-11-27 | 32.38 | 32.38 | 32.00 | 32.00 | 30600 |
1998-11-30 | 31.75 | 31.75 | 30.50 | 31.25 | 171200 |
1998-12-01 | 30.00 | 30.75 | 29.75 | 30.25 | 554800 |
1998-12-02 | 30.25 | 30.50 | 29.81 | 30.44 | 467100 |
1998-12-03 | 30.25 | 30.25 | 29.56 | 29.56 | 168400 |
1998-12-04 | 29.69 | 30.38 | 29.50 | 29.88 | 120000 |
1998-12-07 | 30.31 | 30.50 | 30.13 | 30.38 | 176300 |
1998-12-08 | 30.25 | 30.50 | 29.25 | 29.63 | 374900 |
1998-12-09 | 29.44 | 29.44 | 28.44 | 29.00 | 210700 |
1998-12-10 | 28.75 | 29.44 | 28.75 | 29.44 | 130800 |
1998-12-11 | 29.44 | 29.44 | 29.06 | 29.19 | 56300 |
1998-12-14 | 29.25 | 29.25 | 27.06 | 27.38 | 554500 |
1998-12-15 | 27.63 | 28.00 | 27.44 | 27.88 | 492700 |
1998-12-16 | 27.88 | 27.88 | 26.56 | 27.63 | 480600 |
1998-12-17 | 26.81 | 27.63 | 26.81 | 27.00 | 552200 |
1998-12-18 | 27.06 | 27.88 | 27.00 | 27.56 | 103000 |
1998-12-21 | 27.81 | 29.56 | 27.63 | 29.50 | 898900 |
1998-12-22 | 29.19 | 29.56 | 28.94 | 29.31 | 417900 |
1998-12-23 | 29.50 | 29.88 | 29.50 | 29.69 | 314500 |
1998-12-24 | 29.56 | 29.63 | 29.06 | 29.06 | 13100 |
1998-12-28 | 29.06 | 29.13 | 28.00 | 28.00 | 86100 |
1998-12-29 | 27.94 | 28.75 | 27.50 | 28.75 | 122900 |
1998-12-30 | 28.56 | 28.56 | 27.69 | 27.75 | 83100 |
1998-12-31 | 27.75 | 27.94 | 27.50 | 27.50 | 27300 |
1999-01-04 | 27.38 | 28.63 | 27.38 | 28.38 | 463700 |
1999-01-05 | 28.25 | 29.00 | 28.25 | 28.81 | 372500 |
1999-01-06 | 29.75 | 29.94 | 28.25 | 28.25 | 252100 |
1999-01-07 | 28.00 | 28.00 | 27.13 | 27.13 | 237200 |
1999-01-08 | 27.25 | 27.38 | 25.50 | 25.69 | 115500 |
1999-01-11 | 26.00 | 26.06 | 24.75 | 24.94 | 333200 |
1999-01-12 | 24.88 | 24.88 | 23.63 | 24.06 | 454900 |
1999-01-13 | 21.50 | 23.00 | 21.00 | 21.38 | 969000 |
1999-01-14 | 22.00 | 22.13 | 20.50 | 20.75 | 432900 |
1999-01-15 | 23.38 | 25.25 | 23.13 | 25.06 | 969100 |
1999-01-19 | 25.13 | 25.13 | 23.63 | 24.25 | 366400 |
1999-01-20 | 24.50 | 25.25 | 24.50 | 24.50 | 187100 |
1999-01-21 | 24.38 | 24.38 | 22.75 | 23.00 | 416900 |
1999-01-22 | 22.38 | 23.75 | 22.06 | 23.50 | 721000 |
1999-01-25 | 23.25 | 23.81 | 23.13 | 23.13 | 95000 |
1999-01-26 | 23.63 | 23.88 | 23.56 | 23.56 | 75600 |
1999-01-27 | 23.88 | 24.25 | 23.69 | 24.00 | 94300 |
1999-01-28 | 24.63 | 24.88 | 23.31 | 23.75 | 140900 |
1999-01-29 | 23.75 | 24.50 | 23.50 | 23.75 | 161000 |
1999-02-01 | 23.94 | 26.44 | 23.94 | 25.50 | 496500 |
1999-02-02 | 25.63 | 26.56 | 24.94 | 25.06 | 354800 |
1999-02-03 | 25.06 | 25.88 | 25.06 | 25.63 | 220200 |
1999-02-04 | 25.56 | 26.19 | 25.31 | 25.75 | 173500 |
1999-02-05 | 25.56 | 26.25 | 25.31 | 25.88 | 139500 |
1999-02-08 | 26.13 | 26.13 | 25.56 | 25.88 | 46100 |
1999-02-09 | 25.94 | 26.38 | 25.44 | 26.13 | 106200 |
1999-02-10 | 26.13 | 26.63 | 26.00 | 26.38 | 437100 |
1999-02-11 | 26.75 | 27.50 | 26.69 | 27.13 | 670300 |
1999-02-12 | 26.94 | 27.00 | 26.56 | 26.88 | 149800 |
1999-02-16 | 27.00 | 27.25 | 26.75 | 26.94 | 404500 |
1999-02-17 | 26.81 | 27.00 | 26.13 | 26.31 | 315400 |
1999-02-18 | 26.19 | 27.19 | 26.19 | 26.81 | 693700 |
1999-02-19 | 26.88 | 28.31 | 26.44 | 28.25 | 453800 |
1999-02-22 | 28.25 | 29.00 | 27.94 | 28.06 | 397600 |
1999-02-23 | 27.88 | 28.38 | 27.63 | 27.94 | 453600 |
1999-02-24 | 27.81 | 28.38 | 27.56 | 27.94 | 257400 |
1999-02-25 | 27.06 | 27.13 | 26.25 | 26.56 | 777900 |
1999-02-26 | 26.63 | 27.06 | 26.38 | 27.06 | 284300 |
1999-03-01 | 27.00 | 27.38 | 27.00 | 27.25 | 100500 |
1999-03-02 | 27.19 | 27.19 | 26.50 | 26.50 | 20600 |
1999-03-03 | 26.50 | 26.50 | 25.25 | 25.63 | 110800 |
1999-03-04 | 25.75 | 26.69 | 25.75 | 26.69 | 246300 |
1999-03-05 | 27.00 | 27.63 | 27.00 | 27.44 | 144900 |
1999-03-08 | 27.31 | 28.19 | 27.31 | 28.13 | 73200 |
1999-03-09 | 28.13 | 28.56 | 27.69 | 28.06 | 913200 |
1999-03-10 | 28.06 | 29.88 | 28.00 | 29.50 | 2027300 |
1999-03-11 | 29.63 | 30.31 | 29.50 | 30.00 | 256000 |
1999-03-12 | 29.88 | 29.88 | 29.19 | 29.31 | 113400 |
1999-03-15 | 29.50 | 30.38 | 29.50 | 30.31 | 287500 |
1999-03-16 | 30.50 | 30.56 | 30.00 | 30.13 | 109800 |
1999-03-17 | 30.00 | 30.06 | 29.75 | 29.88 | 48800 |
1999-03-18 | 29.75 | 29.81 | 29.38 | 29.38 | 52600 |
1999-03-19 | 29.44 | 29.56 | 28.63 | 28.88 | 152600 |
1999-03-22 | 28.63 | 28.63 | 28.13 | 28.25 | 142300 |
1999-03-23 | 28.13 | 28.13 | 27.38 | 28.00 | 224500 |
1999-03-24 | 28.00 | 28.00 | 27.13 | 27.13 | 85100 |
1999-03-25 | 27.50 | 28.75 | 27.50 | 28.50 | 202200 |
1999-03-26 | 28.31 | 28.31 | 27.38 | 27.44 | 416600 |
1999-03-29 | 27.63 | 27.88 | 27.63 | 27.69 | 241000 |
1999-03-30 | 27.69 | 27.69 | 27.38 | 27.50 | 257000 |
1999-03-31 | 27.50 | 27.50 | 26.13 | 27.44 | 680500 |
1999-04-01 | 27.75 | 28.38 | 27.75 | 28.13 | 65100 |
1999-04-05 | 28.25 | 28.88 | 27.75 | 28.88 | 178000 |
1999-04-06 | 28.88 | 29.69 | 28.88 | 29.38 | 400200 |
1999-04-07 | 29.50 | 29.69 | 29.00 | 29.00 | 292700 |
1999-04-08 | 29.00 | 29.25 | 28.69 | 29.00 | 276600 |
1999-04-09 | 29.00 | 29.06 | 28.13 | 28.38 | 62800 |
1999-04-12 | 28.25 | 28.75 | 28.00 | 28.69 | 142300 |
1999-04-13 | 28.94 | 28.94 | 28.13 | 28.25 | 158400 |
1999-04-14 | 28.38 | 28.88 | 28.13 | 28.88 | 164200 |
1999-04-15 | 28.88 | 29.00 | 28.63 | 28.81 | 129700 |
1999-04-16 | 29.00 | 29.88 | 29.00 | 29.50 | 688900 |
1999-04-19 | 29.94 | 30.69 | 29.75 | 29.88 | 360000 |
1999-04-20 | 29.88 | 29.88 | 28.88 | 28.94 | 156400 |
1999-04-21 | 28.94 | 29.38 | 28.88 | 29.13 | 179800 |
1999-04-22 | 29.63 | 29.75 | 29.13 | 29.19 | 464600 |
1999-04-23 | 29.44 | 29.94 | 29.38 | 29.44 | 395700 |
1999-04-26 | 29.44 | 29.50 | 29.13 | 29.25 | 149900 |
1999-04-27 | 29.25 | 29.50 | 28.63 | 28.69 | 128300 |
1999-04-28 | 29.00 | 29.75 | 29.00 | 29.63 | 356900 |
1999-04-29 | 29.75 | 30.44 | 29.75 | 29.88 | 434200 |
1999-04-30 | 34.00 | 34.56 | 33.00 | 34.56 | 1129600 |
1999-05-03 | 34.50 | 36.06 | 34.00 | 35.25 | 467400 |
1999-05-04 | 35.25 | 35.38 | 34.56 | 34.88 | 358900 |
1999-05-05 | 34.63 | 35.94 | 34.63 | 35.81 | 410300 |
1999-05-06 | 35.88 | 36.13 | 35.38 | 35.38 | 462400 |
1999-05-07 | 35.63 | 35.63 | 34.38 | 35.19 | 250600 |
1999-05-10 | 35.06 | 35.56 | 34.31 | 34.44 | 114700 |
1999-05-11 | 34.44 | 34.50 | 32.25 | 32.38 | 697300 |
1999-05-12 | 32.25 | 32.25 | 31.50 | 31.88 | 232000 |
1999-05-13 | 32.13 | 33.06 | 32.00 | 32.00 | 223300 |
1999-05-14 | 31.00 | 31.75 | 30.94 | 31.69 | 170500 |
1999-05-17 | 31.81 | 31.81 | 30.75 | 30.81 | 70900 |
1999-05-18 | 31.00 | 31.50 | 30.63 | 31.00 | 183500 |
1999-05-19 | 30.56 | 30.69 | 28.88 | 29.56 | 369600 |
1999-05-20 | 29.56 | 29.63 | 28.56 | 28.88 | 254000 |
1999-05-21 | 28.94 | 29.00 | 27.56 | 27.75 | 294000 |
1999-05-24 | 28.25 | 28.81 | 28.00 | 28.19 | 386300 |
1999-05-25 | 27.38 | 27.94 | 26.94 | 26.94 | 194800 |
1999-05-26 | 27.38 | 28.50 | 27.19 | 28.25 | 406100 |
1999-05-27 | 28.00 | 28.25 | 27.38 | 27.69 | 216300 |
1999-05-28 | 27.75 | 28.69 | 27.63 | 28.50 | 96400 |
1999-06-01 | 28.50 | 28.75 | 27.75 | 28.75 | 282000 |
1999-06-02 | 28.63 | 29.13 | 28.00 | 28.88 | 223600 |
1999-06-03 | 29.00 | 29.25 | 28.81 | 29.06 | 115500 |
1999-06-04 | 29.31 | 29.56 | 29.00 | 29.56 | 79300 |
1999-06-07 | 29.44 | 29.75 | 29.44 | 29.56 | 154500 |
1999-06-08 | 29.38 | 29.50 | 29.25 | 29.38 | 195400 |
1999-06-09 | 29.31 | 29.50 | 28.50 | 28.75 | 429800 |
1999-06-10 | 29.00 | 29.00 | 28.00 | 28.19 | 307000 |
1999-06-11 | 28.19 | 28.38 | 27.94 | 28.06 | 225300 |
1999-06-14 | 28.13 | 28.13 | 27.56 | 27.56 | 165400 |
1999-06-15 | 27.63 | 27.69 | 27.38 | 27.38 | 629000 |
1999-06-16 | 27.63 | 27.81 | 27.38 | 27.63 | 567700 |
1999-06-17 | 27.75 | 28.63 | 27.50 | 28.50 | 288300 |
1999-06-18 | 28.56 | 28.69 | 28.38 | 28.50 | 34800 |
1999-06-21 | 28.63 | 29.00 | 28.63 | 28.69 | 69900 |
1999-06-22 | 28.69 | 29.44 | 28.56 | 28.88 | 359100 |
1999-06-23 | 29.13 | 30.69 | 29.13 | 30.06 | 609000 |
1999-06-24 | 29.81 | 29.81 | 28.50 | 29.06 | 311400 |
1999-06-25 | 29.13 | 29.50 | 28.69 | 28.75 | 136700 |
1999-06-28 | 28.88 | 29.50 | 28.88 | 29.13 | 119600 |
1999-06-29 | 29.06 | 29.38 | 28.88 | 28.88 | 479600 |
1999-06-30 | 28.88 | 28.88 | 26.75 | 26.75 | 465700 |
1999-07-01 | 27.88 | 28.19 | 27.63 | 28.19 | 479400 |
1999-07-02 | 28.13 | 28.38 | 28.13 | 28.19 | 75600 |
1999-07-06 | 27.81 | 28.00 | 27.75 | 27.88 | 290900 |
1999-07-07 | 27.75 | 28.06 | 27.69 | 27.88 | 202000 |
1999-07-08 | 27.88 | 27.88 | 26.13 | 26.13 | 373700 |
1999-07-09 | 26.13 | 26.31 | 25.38 | 25.56 | 137000 |
1999-07-12 | 25.56 | 25.88 | 24.44 | 24.50 | 523700 |
1999-07-13 | 24.50 | 26.31 | 24.44 | 26.19 | 430900 |
1999-07-14 | 26.25 | 26.88 | 25.81 | 26.25 | 212300 |
1999-07-15 | 26.50 | 27.06 | 26.06 | 26.88 | 298100 |
1999-07-16 | 26.94 | 27.75 | 26.81 | 27.56 | 440300 |
1999-07-19 | 27.63 | 27.75 | 27.13 | 27.44 | 96800 |
1999-07-20 | 27.31 | 27.31 | 26.25 | 26.44 | 240600 |
1999-07-21 | 26.44 | 26.75 | 26.25 | 26.25 | 227100 |
1999-07-22 | 26.25 | 26.25 | 25.31 | 25.31 | 261500 |
1999-07-23 | 25.38 | 25.56 | 24.31 | 24.31 | 192200 |
1999-07-26 | 24.56 | 24.56 | 24.13 | 24.19 | 143000 |
1999-07-27 | 24.44 | 24.69 | 24.25 | 24.50 | 223000 |
1999-07-28 | 25.00 | 26.13 | 24.81 | 26.13 | 346000 |
1999-07-29 | 26.13 | 26.88 | 25.75 | 26.88 | 1397700 |
1999-07-30 | 26.88 | 27.25 | 26.88 | 26.88 | 474500 |
1999-08-02 | 26.94 | 27.38 | 26.75 | 26.88 | 191200 |
1999-08-03 | 26.94 | 27.38 | 26.75 | 27.25 | 241600 |
1999-08-04 | 27.25 | 27.63 | 27.19 | 27.38 | 301300 |
1999-08-05 | 27.88 | 27.88 | 27.00 | 27.88 | 465000 |
1999-08-06 | 27.69 | 28.88 | 27.69 | 28.44 | 504500 |
1999-08-09 | 28.31 | 28.38 | 28.00 | 28.00 | 406100 |
1999-08-10 | 28.00 | 28.00 | 27.69 | 27.94 | 481200 |
1999-08-11 | 28.00 | 28.75 | 28.00 | 28.69 | 360800 |
1999-08-12 | 28.75 | 28.81 | 28.44 | 28.63 | 374800 |
1999-08-13 | 28.75 | 28.88 | 28.44 | 28.44 | 112700 |
1999-08-16 | 28.31 | 28.38 | 27.94 | 27.94 | 11800 |
1999-08-17 | 28.44 | 28.44 | 27.25 | 27.50 | 63100 |
1999-08-18 | 27.38 | 27.44 | 26.75 | 27.00 | 97100 |
1999-08-19 | 26.75 | 27.50 | 26.75 | 27.25 | 125700 |
1999-08-20 | 27.00 | 27.19 | 27.00 | 27.06 | 41400 |
1999-08-23 | 27.06 | 27.56 | 27.06 | 27.38 | 132500 |
1999-08-24 | 27.38 | 28.38 | 27.31 | 28.25 | 288600 |
1999-08-25 | 28.13 | 29.44 | 28.13 | 29.38 | 245100 |
1999-08-26 | 29.44 | 29.44 | 28.75 | 29.13 | 103900 |
1999-08-27 | 29.00 | 29.06 | 28.75 | 28.81 | 54000 |
1999-08-30 | 28.69 | 28.81 | 28.25 | 28.31 | 83700 |
1999-08-31 | 28.38 | 28.50 | 28.06 | 28.25 | 114700 |
1999-09-01 | 28.25 | 28.75 | 28.25 | 28.75 | 326200 |
1999-09-02 | 28.63 | 28.69 | 28.13 | 28.69 | 56800 |
1999-09-03 | 28.75 | 29.13 | 28.50 | 28.69 | 196300 |
1999-09-07 | 28.69 | 28.69 | 28.06 | 28.25 | 500200 |
1999-09-08 | 28.19 | 28.44 | 28.06 | 28.25 | 471300 |
1999-09-09 | 28.31 | 29.00 | 28.31 | 28.63 | 751900 |
1999-09-10 | 28.69 | 28.81 | 28.69 | 28.77 | 340600 |
1999-09-13 | 28.75 | 28.75 | 28.44 | 28.50 | 509800 |
1999-09-14 | 28.50 | 28.88 | 28.50 | 28.75 | 188700 |
1999-09-15 | 28.94 | 29.00 | 28.63 | 28.69 | 277300 |
1999-09-16 | 28.63 | 28.69 | 28.00 | 28.25 | 131200 |
1999-09-17 | 28.25 | 28.56 | 28.06 | 28.13 | 404200 |
1999-09-20 | 28.06 | 28.50 | 28.06 | 28.44 | 442900 |
1999-09-21 | 28.44 | 28.63 | 28.31 | 28.56 | 362100 |
1999-09-22 | 28.56 | 28.69 | 28.13 | 28.25 | 221000 |
1999-09-23 | 28.25 | 28.31 | 27.13 | 27.38 | 422500 |
1999-09-24 | 27.13 | 27.31 | 26.81 | 26.88 | 209900 |
1999-09-27 | 27.13 | 27.75 | 27.13 | 27.63 | 645100 |
1999-09-28 | 27.63 | 27.94 | 26.75 | 26.94 | 189600 |
1999-09-29 | 27.13 | 27.25 | 26.63 | 26.63 | 109000 |
1999-09-30 | 26.88 | 27.13 | 26.50 | 26.69 | 350700 |
1999-10-01 | 26.50 | 26.63 | 26.25 | 26.50 | 64300 |
1999-10-04 | 26.63 | 26.75 | 26.38 | 26.44 | 434000 |
1999-10-05 | 26.69 | 26.69 | 25.94 | 26.00 | 189200 |
1999-10-06 | 25.75 | 26.13 | 25.75 | 25.94 | 242500 |
1999-10-07 | 26.13 | 26.25 | 25.50 | 25.88 | 1230700 |
1999-10-08 | 26.00 | 26.25 | 25.75 | 26.00 | 340900 |
1999-10-11 | 26.00 | 26.06 | 25.75 | 26.00 | 102200 |
1999-10-12 | 25.88 | 25.94 | 25.63 | 25.69 | 219000 |
1999-10-13 | 25.94 | 25.94 | 25.25 | 25.25 | 658700 |
1999-10-14 | 25.38 | 25.50 | 25.00 | 25.25 | 193000 |
1999-10-15 | 25.00 | 25.25 | 24.50 | 24.75 | 420000 |
1999-10-18 | 24.75 | 24.88 | 24.25 | 24.38 | 353100 |
1999-10-19 | 24.63 | 25.13 | 24.50 | 24.75 | 214400 |
1999-10-20 | 24.88 | 25.50 | 24.81 | 25.44 | 237200 |
1999-10-21 | 25.19 | 26.19 | 25.00 | 26.06 | 339000 |
1999-10-22 | 26.06 | 27.50 | 26.06 | 27.19 | 405900 |
1999-10-25 | 27.06 | 27.06 | 26.63 | 26.75 | 157300 |
1999-10-26 | 26.88 | 27.13 | 26.31 | 26.38 | 343200 |
1999-10-27 | 26.44 | 26.44 | 26.00 | 26.19 | 130600 |
1999-10-28 | 26.38 | 26.63 | 26.31 | 26.63 | 249300 |
1999-10-29 | 26.63 | 27.50 | 26.63 | 27.50 | 260800 |
1999-11-01 | 27.50 | 27.50 | 27.13 | 27.31 | 139100 |
1999-11-02 | 27.44 | 28.38 | 27.38 | 28.00 | 260700 |
1999-11-03 | 28.19 | 29.63 | 28.19 | 29.56 | 449100 |
1999-11-04 | 29.75 | 29.88 | 29.25 | 29.50 | 602200 |
1999-11-05 | 29.75 | 29.88 | 29.38 | 29.56 | 78600 |
1999-11-08 | 29.44 | 29.88 | 29.25 | 29.75 | 136300 |
1999-11-09 | 29.75 | 30.56 | 29.75 | 30.50 | 489400 |
1999-11-10 | 30.44 | 30.56 | 30.31 | 30.50 | 113000 |
1999-11-11 | 30.56 | 30.56 | 29.88 | 30.06 | 147600 |
1999-11-12 | 29.94 | 30.06 | 29.44 | 29.56 | 117000 |
1999-11-15 | 29.19 | 30.19 | 29.19 | 30.13 | 266300 |
1999-11-16 | 30.25 | 30.25 | 29.56 | 29.56 | 178400 |
1999-11-17 | 29.56 | 29.56 | 28.81 | 28.88 | 105400 |
1999-11-18 | 29.00 | 29.38 | 28.94 | 29.19 | 270600 |
1999-11-19 | 29.44 | 29.44 | 29.00 | 29.38 | 254900 |
1999-11-22 | 29.50 | 30.19 | 29.25 | 29.94 | 100000 |
1999-11-23 | 30.00 | 30.31 | 29.25 | 29.63 | 185600 |
1999-11-24 | 29.63 | 29.75 | 29.38 | 29.56 | 95300 |
1999-11-26 | 29.81 | 30.25 | 29.75 | 29.88 | 128300 |
1999-11-29 | 30.00 | 30.13 | 29.88 | 29.94 | 71300 |
1999-11-30 | 29.81 | 29.81 | 29.31 | 29.38 | 101200 |
1999-12-01 | 29.50 | 29.75 | 29.25 | 29.75 | 152400 |
1999-12-02 | 29.63 | 31.25 | 29.50 | 31.19 | 231800 |
1999-12-03 | 33.75 | 33.75 | 32.56 | 32.69 | 451700 |
1999-12-06 | 31.50 | 32.25 | 31.44 | 32.25 | 466400 |
1999-12-07 | 32.25 | 32.56 | 32.25 | 32.38 | 269400 |
1999-12-08 | 32.19 | 32.44 | 32.00 | 32.38 | 81000 |
1999-12-09 | 32.63 | 33.75 | 32.63 | 33.44 | 341300 |
1999-12-10 | 33.56 | 34.94 | 33.50 | 34.75 | 214500 |
1999-12-13 | 34.50 | 34.69 | 33.00 | 33.31 | 291700 |
1999-12-14 | 33.19 | 33.38 | 32.25 | 32.44 | 187700 |
1999-12-15 | 32.25 | 33.19 | 31.88 | 33.19 | 217300 |
1999-12-16 | 32.63 | 33.81 | 32.63 | 33.81 | 192900 |
1999-12-17 | 33.75 | 35.13 | 33.75 | 34.94 | 305900 |
1999-12-20 | 34.69 | 35.13 | 34.38 | 34.44 | 204400 |
1999-12-21 | 34.44 | 35.19 | 34.00 | 35.19 | 148400 |
1999-12-22 | 34.94 | 35.00 | 34.25 | 34.75 | 257600 |
1999-12-23 | 34.63 | 34.75 | 34.06 | 34.31 | 170300 |
1999-12-27 | 34.31 | 34.38 | 33.06 | 33.25 | 68700 |
1999-12-28 | 33.13 | 33.69 | 33.13 | 33.56 | 39900 |
1999-12-29 | 33.56 | 34.00 | 33.19 | 33.19 | 47800 |
1999-12-30 | 33.19 | 34.50 | 33.19 | 34.13 | 104900 |
1999-12-31 | 34.38 | 34.38 | 34.13 | 34.25 | 19800 |
2000-01-03 | 33.88 | 35.00 | 33.88 | 35.00 | 319800 |
2000-01-04 | 34.75 | 34.75 | 33.31 | 33.44 | 287400 |
2000-01-05 | 33.69 | 33.75 | 33.13 | 33.69 | 115800 |
2000-01-06 | 33.50 | 33.75 | 32.75 | 32.88 | 93500 |
2000-01-07 | 33.00 | 33.25 | 32.25 | 32.38 | 94900 |
2000-01-10 | 32.50 | 33.00 | 32.50 | 32.50 | 328500 |
2000-01-11 | 32.75 | 33.31 | 32.38 | 32.81 | 292400 |
2000-01-12 | 33.06 | 33.31 | 32.88 | 33.25 | 188900 |
2000-01-13 | 38.00 | 38.75 | 36.00 | 37.69 | 1335400 |
2000-01-14 | 37.94 | 39.50 | 37.69 | 39.00 | 975600 |
2000-01-18 | 38.75 | 39.50 | 38.50 | 39.50 | 492100 |
2000-01-19 | 39.13 | 39.31 | 38.75 | 38.81 | 251800 |
2000-01-20 | 38.88 | 38.88 | 37.63 | 38.25 | 121500 |
2000-01-21 | 38.00 | 38.13 | 37.38 | 37.44 | 82500 |
2000-01-24 | 37.63 | 38.44 | 37.56 | 37.56 | 189800 |
2000-01-25 | 37.63 | 37.63 | 37.00 | 37.44 | 67400 |
2000-01-26 | 37.31 | 38.25 | 37.31 | 38.25 | 175700 |
2000-01-27 | 38.75 | 39.00 | 38.19 | 38.31 | 72800 |
2000-01-28 | 38.06 | 38.19 | 37.50 | 37.56 | 96000 |
2000-01-31 | 37.31 | 37.56 | 36.94 | 37.19 | 233200 |
2000-02-01 | 37.25 | 37.63 | 37.25 | 37.63 | 274800 |
2000-02-02 | 37.63 | 39.50 | 37.63 | 38.75 | 229400 |
2000-02-03 | 39.25 | 40.31 | 39.25 | 40.25 | 219200 |
2000-02-04 | 40.25 | 41.25 | 40.25 | 41.13 | 214000 |
2000-02-07 | 41.75 | 44.00 | 41.06 | 44.00 | 179500 |
2000-02-08 | 44.75 | 46.25 | 44.50 | 45.94 | 326600 |
2000-02-09 | 46.38 | 46.75 | 45.56 | 45.69 | 409300 |
2000-02-10 | 45.50 | 46.13 | 45.50 | 45.88 | 300600 |
2000-02-11 | 46.00 | 46.13 | 44.75 | 45.25 | 291800 |
2000-02-14 | 45.25 | 45.25 | 43.38 | 43.50 | 305500 |
2000-02-15 | 43.25 | 43.31 | 40.50 | 41.88 | 595500 |
2000-02-16 | 41.13 | 41.69 | 40.75 | 41.06 | 334300 |
2000-02-17 | 41.06 | 41.13 | 40.50 | 40.81 | 331800 |
2000-02-18 | 41.50 | 41.81 | 39.88 | 39.94 | 216300 |
2000-02-22 | 40.00 | 40.00 | 39.00 | 39.56 | 233300 |
2000-02-23 | 39.81 | 40.00 | 39.63 | 40.00 | 163400 |
2000-02-24 | 39.88 | 40.25 | 39.38 | 40.25 | 185700 |
2000-02-25 | 40.13 | 40.44 | 40.00 | 40.19 | 383300 |
2000-02-28 | 40.06 | 40.25 | 39.81 | 40.25 | 166100 |
2000-02-29 | 40.31 | 42.06 | 40.31 | 41.69 | 178300 |
2000-03-01 | 42.00 | 42.38 | 41.38 | 41.44 | 261700 |
2000-03-02 | 41.50 | 42.06 | 41.38 | 41.44 | 271400 |
2000-03-03 | 41.56 | 42.00 | 40.81 | 40.88 | 219000 |
2000-03-06 | 40.75 | 40.75 | 39.44 | 39.44 | 110600 |
2000-03-07 | 39.31 | 39.44 | 37.13 | 37.50 | 330800 |
2000-03-08 | 37.75 | 38.63 | 37.63 | 38.44 | 172500 |
2000-03-09 | 38.31 | 38.44 | 37.44 | 37.63 | 312300 |
2000-03-10 | 37.50 | 37.69 | 36.44 | 36.44 | 130200 |
2000-03-13 | 36.56 | 36.56 | 35.38 | 36.00 | 237200 |
2000-03-14 | 36.25 | 37.19 | 36.25 | 36.88 | 252500 |
2000-03-15 | 36.75 | 37.88 | 36.38 | 37.75 | 175600 |
2000-03-16 | 38.13 | 38.56 | 38.00 | 38.50 | 70900 |
2000-03-17 | 38.38 | 38.75 | 37.13 | 37.13 | 148700 |
2000-03-20 | 37.38 | 37.69 | 34.13 | 34.63 | 383900 |
2000-03-21 | 34.13 | 35.00 | 34.13 | 35.00 | 318500 |
2000-03-22 | 35.25 | 36.31 | 34.94 | 36.19 | 215100 |
2000-03-23 | 36.19 | 37.50 | 35.94 | 37.13 | 487500 |
2000-03-24 | 37.00 | 37.31 | 37.00 | 37.19 | 89900 |
2000-03-27 | 37.00 | 37.44 | 36.56 | 36.56 | 113700 |
2000-03-28 | 36.56 | 36.75 | 35.44 | 35.69 | 51700 |
2000-03-29 | 34.00 | 35.25 | 34.00 | 35.00 | 201100 |
2000-03-30 | 35.00 | 35.00 | 33.94 | 34.00 | 86400 |
2000-03-31 | 34.63 | 35.38 | 34.63 | 34.75 | 134400 |
2000-04-03 | 34.81 | 34.81 | 33.75 | 34.06 | 39200 |
2000-04-04 | 34.06 | 34.25 | 32.63 | 33.88 | 186300 |
2000-04-05 | 33.88 | 33.88 | 32.94 | 33.19 | 198600 |
2000-04-06 | 33.25 | 34.88 | 33.25 | 34.56 | 164300 |
2000-04-07 | 34.75 | 36.50 | 34.38 | 36.50 | 284800 |
2000-04-10 | 36.25 | 36.25 | 34.88 | 35.06 | 145900 |
2000-04-11 | 35.31 | 35.31 | 34.25 | 34.44 | 92400 |
2000-04-12 | 34.56 | 34.88 | 33.75 | 33.94 | 116400 |
2000-04-13 | 33.88 | 33.88 | 31.00 | 31.25 | 594600 |
2000-04-14 | 31.25 | 31.25 | 27.63 | 28.00 | 577200 |
2000-04-17 | 28.00 | 28.38 | 27.00 | 27.00 | 488700 |
2000-04-18 | 27.31 | 30.00 | 27.31 | 29.63 | 515500 |
2000-04-19 | 29.38 | 29.38 | 28.63 | 28.88 | 146900 |
2000-04-20 | 29.00 | 29.13 | 28.88 | 28.94 | 98300 |
2000-04-24 | 28.69 | 28.69 | 28.06 | 28.19 | 50500 |
2000-04-25 | 28.25 | 29.00 | 27.75 | 28.06 | 213500 |
2000-04-26 | 28.06 | 28.50 | 27.75 | 27.81 | 273300 |
2000-04-27 | 28.06 | 28.06 | 26.94 | 27.31 | 168000 |
2000-04-28 | 27.50 | 28.13 | 27.50 | 27.94 | 206100 |
2000-05-01 | 28.06 | 28.19 | 27.63 | 28.00 | 140000 |
2000-05-02 | 27.88 | 28.13 | 27.56 | 27.81 | 270200 |
2000-05-03 | 27.81 | 27.81 | 26.56 | 26.69 | 324400 |
2000-05-04 | 26.00 | 27.25 | 26.00 | 26.75 | 2450100 |
2000-05-05 | 26.88 | 28.25 | 26.88 | 28.00 | 550100 |
2000-05-08 | 27.50 | 27.88 | 27.25 | 27.81 | 247000 |
2000-05-09 | 27.94 | 28.00 | 27.00 | 27.13 | 373000 |
2000-05-10 | 27.00 | 27.00 | 25.00 | 25.50 | 519800 |
2000-05-11 | 25.75 | 26.31 | 25.75 | 26.31 | 321200 |
2000-05-12 | 26.25 | 26.56 | 25.50 | 25.88 | 454600 |
2000-05-15 | 26.50 | 26.63 | 26.25 | 26.44 | 218400 |
2000-05-16 | 26.69 | 26.94 | 26.19 | 26.25 | 151700 |
2000-05-17 | 26.00 | 26.06 | 25.19 | 25.25 | 93900 |
2000-05-18 | 25.00 | 25.50 | 25.00 | 25.38 | 113400 |
2000-05-19 | 25.13 | 25.13 | 23.63 | 24.06 | 1445000 |
2000-05-22 | 23.50 | 24.13 | 23.00 | 23.25 | 308600 |
2000-05-23 | 23.50 | 24.13 | 23.50 | 23.63 | 203800 |
2000-05-24 | 23.75 | 24.25 | 23.69 | 24.13 | 604200 |
2000-05-25 | 24.00 | 24.63 | 23.69 | 23.69 | 113700 |
2000-05-26 | 23.44 | 24.00 | 23.31 | 24.00 | 687900 |
2000-05-30 | 24.75 | 25.50 | 24.75 | 25.00 | 166500 |
2000-05-31 | 24.75 | 24.88 | 24.13 | 24.63 | 285600 |
2000-06-01 | 24.63 | 25.56 | 24.63 | 25.00 | 310700 |
2000-06-02 | 29.00 | 29.00 | 27.13 | 28.44 | 1109700 |
2000-06-05 | 28.25 | 29.50 | 28.25 | 28.81 | 496000 |
2000-06-06 | 29.00 | 29.06 | 28.44 | 28.56 | 378000 |
2000-06-07 | 28.50 | 28.56 | 27.56 | 28.56 | 276900 |
2000-06-08 | 28.75 | 28.88 | 28.38 | 28.88 | 85500 |
2000-06-09 | 28.88 | 29.00 | 27.50 | 27.69 | 88800 |
2000-06-12 | 27.88 | 27.94 | 27.25 | 27.38 | 139700 |
2000-06-13 | 27.63 | 27.94 | 27.06 | 27.94 | 181200 |
2000-06-14 | 28.19 | 28.31 | 27.69 | 28.00 | 137700 |
2000-06-15 | 27.63 | 28.00 | 27.63 | 28.00 | 292200 |
2000-06-16 | 27.50 | 27.56 | 26.63 | 26.75 | 171900 |
2000-06-19 | 25.50 | 25.88 | 25.50 | 25.50 | 321800 |
2000-06-20 | 26.00 | 26.19 | 25.56 | 26.13 | 554700 |
2000-06-21 | 25.75 | 26.56 | 25.69 | 26.56 | 243100 |
2000-06-22 | 26.44 | 26.69 | 25.75 | 25.94 | 369300 |
2000-06-23 | 25.94 | 25.94 | 25.13 | 25.38 | 98300 |
2000-06-26 | 25.38 | 25.38 | 25.00 | 25.06 | 292200 |
2000-06-27 | 25.19 | 25.75 | 25.06 | 25.75 | 428100 |
2000-06-28 | 26.00 | 26.69 | 25.88 | 26.38 | 555000 |
2000-06-29 | 26.31 | 26.31 | 25.94 | 26.19 | 164700 |
2000-06-30 | 26.19 | 27.50 | 26.19 | 27.50 | 381800 |
2000-07-03 | 27.50 | 28.63 | 27.50 | 28.63 | 413400 |
2000-07-05 | 29.00 | 29.75 | 28.81 | 29.13 | 685900 |
2000-07-06 | 29.38 | 30.94 | 29.38 | 30.81 | 509400 |
2000-07-07 | 30.75 | 31.38 | 30.38 | 30.56 | 376200 |
2000-07-10 | 29.75 | 30.69 | 29.75 | 30.06 | 477200 |
2000-07-11 | 30.19 | 30.81 | 30.00 | 30.41 | 463500 |
2000-07-12 | 30.63 | 30.94 | 29.94 | 30.25 | 319300 |
2000-07-13 | 30.19 | 30.44 | 29.38 | 29.38 | 150100 |
2000-07-14 | 29.63 | 29.63 | 28.63 | 29.13 | 503100 |
2000-07-17 | 29.13 | 30.00 | 29.13 | 29.81 | 136500 |
2000-07-18 | 30.00 | 30.00 | 29.38 | 29.56 | 134700 |
2000-07-19 | 29.44 | 29.75 | 28.56 | 28.81 | 103900 |
2000-07-20 | 28.75 | 29.19 | 28.63 | 28.75 | 95900 |
2000-07-21 | 28.69 | 28.69 | 27.94 | 28.13 | 45700 |
2000-07-24 | 27.88 | 28.06 | 27.63 | 27.63 | 38600 |
2000-07-25 | 27.63 | 27.94 | 27.00 | 27.00 | 171100 |
2000-07-26 | 26.88 | 27.44 | 26.75 | 27.00 | 224500 |
2000-07-27 | 26.81 | 27.19 | 25.88 | 25.88 | 195000 |
2000-07-28 | 25.75 | 25.94 | 25.19 | 25.31 | 147300 |
2000-07-31 | 25.38 | 25.63 | 25.13 | 25.63 | 107800 |
2000-08-01 | 25.75 | 25.75 | 25.00 | 25.00 | 277500 |
2000-08-02 | 24.88 | 25.69 | 24.88 | 25.00 | 121200 |
2000-08-03 | 24.88 | 25.75 | 24.50 | 25.50 | 216800 |
2000-08-04 | 25.69 | 26.25 | 25.06 | 25.44 | 98300 |
2000-08-07 | 25.31 | 25.75 | 25.31 | 25.56 | 130500 |
2000-08-08 | 25.69 | 25.75 | 25.38 | 25.38 | 61500 |
2000-08-09 | 25.38 | 25.38 | 24.13 | 24.25 | 354600 |
2000-08-10 | 24.44 | 24.50 | 23.50 | 23.56 | 168900 |
2000-08-11 | 23.56 | 23.75 | 23.44 | 23.63 | 328700 |
2000-08-14 | 23.81 | 23.81 | 23.25 | 23.63 | 330500 |
2000-08-15 | 23.63 | 23.63 | 22.69 | 22.94 | 354800 |
2000-08-16 | 22.94 | 23.00 | 22.00 | 22.38 | 383000 |
2000-08-17 | 22.50 | 22.63 | 22.38 | 22.44 | 242300 |
2000-08-18 | 22.56 | 22.81 | 22.38 | 22.50 | 143800 |
2000-08-21 | 22.88 | 23.00 | 22.50 | 22.50 | 59300 |
2000-08-22 | 22.50 | 22.63 | 21.94 | 22.06 | 123900 |
2000-08-23 | 21.88 | 22.81 | 21.88 | 22.69 | 286900 |
2000-08-24 | 22.75 | 23.00 | 22.63 | 22.81 | 496500 |
2000-08-25 | 22.69 | 23.13 | 22.44 | 22.56 | 324700 |
2000-08-28 | 22.00 | 22.31 | 21.88 | 22.19 | 325000 |
2000-08-29 | 22.06 | 22.63 | 22.00 | 22.56 | 358100 |
2000-08-30 | 22.38 | 23.38 | 22.25 | 23.25 | 462700 |
2000-08-31 | 23.31 | 23.88 | 23.25 | 23.50 | 502000 |
2000-09-01 | 23.88 | 24.50 | 23.88 | 24.19 | 363700 |
2000-09-05 | 24.06 | 24.13 | 23.69 | 23.88 | 176200 |
2000-09-06 | 23.94 | 23.94 | 23.25 | 23.25 | 340200 |
2000-09-07 | 23.38 | 24.00 | 23.38 | 24.00 | 376600 |
2000-09-08 | 23.94 | 24.31 | 23.88 | 24.06 | 247900 |
2000-09-11 | 24.00 | 24.00 | 23.31 | 23.44 | 69400 |
2000-09-12 | 23.31 | 23.50 | 23.06 | 23.13 | 85300 |
2000-09-13 | 23.06 | 23.06 | 22.31 | 22.44 | 188700 |
2000-09-14 | 22.56 | 22.63 | 22.31 | 22.50 | 170200 |
2000-09-15 | 22.50 | 22.63 | 22.38 | 22.44 | 163500 |
2000-09-18 | 22.31 | 22.31 | 21.63 | 21.81 | 192600 |
2000-09-19 | 21.81 | 22.31 | 21.50 | 22.31 | 203800 |
2000-09-20 | 22.25 | 22.56 | 22.19 | 22.44 | 188100 |
2000-09-21 | 22.44 | 22.44 | 22.13 | 22.19 | 151500 |
2000-09-22 | 22.19 | 22.19 | 21.81 | 22.06 | 233500 |
2000-09-25 | 22.00 | 22.31 | 22.00 | 22.31 | 243400 |
2000-09-26 | 22.25 | 22.44 | 21.88 | 21.94 | 202700 |
2000-09-27 | 21.88 | 22.06 | 21.69 | 21.75 | 49500 |
2000-09-28 | 21.63 | 21.69 | 21.50 | 21.63 | 475400 |
2000-09-29 | 21.50 | 21.75 | 21.38 | 21.63 | 151600 |
2000-10-02 | 21.81 | 21.88 | 21.31 | 21.31 | 118100 |
2000-10-03 | 21.44 | 21.50 | 21.25 | 21.25 | 104500 |
2000-10-04 | 21.31 | 21.50 | 20.81 | 21.38 | 149200 |
2000-10-05 | 22.13 | 22.13 | 21.19 | 21.44 | 254300 |
2000-10-06 | 21.31 | 21.63 | 21.00 | 21.00 | 120100 |
2000-10-09 | 21.00 | 21.00 | 20.00 | 20.00 | 149600 |
2000-10-10 | 20.00 | 20.00 | 19.69 | 19.69 | 261800 |
2000-10-11 | 19.75 | 19.75 | 18.94 | 19.13 | 169900 |
2000-10-12 | 19.06 | 19.06 | 17.75 | 17.81 | 538200 |
2000-10-13 | 17.81 | 18.50 | 16.88 | 18.50 | 502200 |
2000-10-16 | 18.56 | 18.88 | 17.94 | 18.00 | 194000 |
2000-10-17 | 18.06 | 18.19 | 17.13 | 17.38 | 318500 |
2000-10-18 | 17.00 | 17.38 | 16.69 | 17.00 | 383500 |
2000-10-19 | 17.50 | 17.63 | 17.25 | 17.31 | 654600 |
2000-10-20 | 17.31 | 17.38 | 16.88 | 17.00 | 283800 |
2000-10-23 | 17.25 | 17.25 | 16.00 | 16.00 | 304100 |
2000-10-24 | 16.06 | 16.50 | 15.44 | 15.63 | 898700 |
2000-10-25 | 15.25 | 15.69 | 15.13 | 15.25 | 384700 |
2000-10-26 | 15.19 | 15.75 | 15.13 | 15.75 | 497400 |
2000-10-27 | 15.94 | 17.88 | 15.94 | 17.44 | 1383700 |
2000-10-30 | 17.25 | 17.63 | 17.25 | 17.38 | 273500 |
2000-10-31 | 17.50 | 17.81 | 17.19 | 17.19 | 209400 |
2000-11-01 | 16.81 | 17.13 | 16.63 | 17.06 | 418800 |
2000-11-02 | 16.94 | 17.50 | 16.94 | 17.00 | 238500 |
2000-11-03 | 17.13 | 17.19 | 16.69 | 16.81 | 142800 |
2000-11-06 | 16.63 | 17.31 | 16.63 | 17.13 | 55600 |
2000-11-07 | 17.13 | 18.00 | 17.06 | 17.94 | 349900 |
2000-11-08 | 17.88 | 18.19 | 17.13 | 17.13 | 189400 |
2000-11-09 | 17.00 | 17.56 | 16.81 | 17.38 | 406000 |
2000-11-10 | 17.44 | 18.19 | 17.44 | 18.00 | 413000 |
2000-11-13 | 18.00 | 18.44 | 17.56 | 18.44 | 572900 |
2000-11-14 | 18.31 | 18.63 | 17.88 | 18.00 | 542900 |
2000-11-15 | 17.63 | 17.75 | 17.50 | 17.69 | 195700 |
2000-11-16 | 17.63 | 17.94 | 17.56 | 17.63 | 564100 |
2000-11-17 | 17.50 | 17.69 | 16.88 | 17.00 | 453900 |
2000-11-20 | 17.06 | 17.31 | 16.88 | 16.94 | 262600 |
2000-11-21 | 17.00 | 17.00 | 16.63 | 16.94 | 291700 |
2000-11-22 | 16.69 | 16.69 | 16.00 | 16.50 | 319100 |
2000-11-24 | 16.38 | 16.75 | 16.38 | 16.75 | 60900 |
2000-11-27 | 16.38 | 16.63 | 15.88 | 15.88 | 341100 |
2000-11-28 | 15.81 | 15.81 | 15.13 | 15.19 | 110200 |
2000-11-29 | 15.38 | 15.63 | 15.13 | 15.25 | 243900 |
2000-11-30 | 15.06 | 15.13 | 14.50 | 14.81 | 172200 |
2000-12-01 | 14.75 | 15.19 | 14.75 | 14.88 | 144800 |
2000-12-04 | 15.00 | 15.25 | 14.75 | 15.13 | 76400 |
2000-12-05 | 15.19 | 15.75 | 15.19 | 15.63 | 265900 |
2000-12-06 | 15.50 | 15.88 | 15.25 | 15.44 | 179900 |
2000-12-07 | 15.44 | 16.00 | 15.38 | 16.00 | 169800 |
2000-12-08 | 16.00 | 16.25 | 15.81 | 16.06 | 179300 |
2000-12-11 | 16.00 | 16.44 | 16.00 | 16.25 | 328500 |
2000-12-12 | 16.13 | 16.63 | 16.13 | 16.63 | 281300 |
2000-12-13 | 16.63 | 16.81 | 16.38 | 16.38 | 286200 |
2000-12-14 | 16.44 | 16.56 | 15.63 | 15.75 | 243200 |
2000-12-15 | 15.69 | 15.69 | 14.81 | 15.06 | 416900 |
2000-12-18 | 15.31 | 15.50 | 14.75 | 14.81 | 310200 |
2000-12-19 | 14.81 | 15.38 | 14.63 | 14.75 | 320700 |
2000-12-20 | 14.75 | 14.94 | 14.50 | 14.88 | 300000 |
2000-12-21 | 14.75 | 15.75 | 14.75 | 15.69 | 354100 |
2000-12-22 | 15.69 | 16.56 | 15.56 | 15.81 | 279200 |
2000-12-26 | 15.88 | 16.13 | 15.56 | 15.69 | 111700 |
2000-12-27 | 15.63 | 15.75 | 15.31 | 15.38 | 72100 |
2000-12-28 | 15.19 | 15.44 | 15.00 | 15.19 | 152100 |
2000-12-29 | 15.06 | 15.81 | 15.06 | 15.69 | 116500 |
2001-01-02 | 15.88 | 15.88 | 15.13 | 15.19 | 145500 |
2001-01-03 | 15.38 | 16.50 | 15.19 | 16.44 | 438100 |
2001-01-04 | 16.25 | 17.75 | 16.25 | 17.63 | 717200 |
2001-01-05 | 17.63 | 18.38 | 17.44 | 18.19 | 995700 |
2001-01-08 | 18.19 | 18.38 | 18.06 | 18.31 | 295800 |
2001-01-09 | 18.50 | 21.75 | 18.50 | 21.50 | 1413400 |
2001-01-10 | 21.13 | 21.19 | 20.19 | 20.38 | 775000 |
2001-01-11 | 20.63 | 22.13 | 20.50 | 21.38 | 424200 |
2001-01-12 | 21.38 | 21.44 | 20.75 | 21.00 | 444300 |
2001-01-16 | 20.94 | 21.13 | 20.81 | 20.94 | 410900 |
2001-01-17 | 20.94 | 21.81 | 20.94 | 21.25 | 665700 |
2001-01-18 | 21.25 | 22.75 | 21.25 | 22.56 | 719700 |
2001-01-19 | 22.00 | 22.56 | 21.75 | 22.56 | 220400 |
2001-01-22 | 22.56 | 22.56 | 21.69 | 21.75 | 184200 |
2001-01-23 | 21.75 | 22.25 | 21.75 | 22.13 | 271100 |
2001-01-24 | 22.13 | 22.56 | 22.06 | 22.44 | 179600 |
2001-01-25 | 22.69 | 22.69 | 22.06 | 22.13 | 313200 |
2001-01-26 | 22.13 | 22.19 | 21.75 | 21.75 | 192400 |
2001-01-29 | 21.60 | 22.00 | 21.50 | 22.00 | 145600 |
2001-01-30 | 22.00 | 22.40 | 22.00 | 22.20 | 255700 |
2001-01-31 | 22.20 | 22.49 | 22.15 | 22.28 | 230000 |
2001-02-01 | 22.50 | 22.50 | 22.00 | 22.23 | 271800 |
2001-02-02 | 22.32 | 22.40 | 22.00 | 22.00 | 274700 |
2001-02-05 | 21.90 | 22.00 | 21.22 | 21.33 | 258100 |
2001-02-06 | 21.34 | 21.67 | 21.34 | 21.51 | 393900 |
2001-02-07 | 21.40 | 21.40 | 20.65 | 20.69 | 255400 |
2001-02-08 | 20.69 | 20.80 | 20.50 | 20.69 | 270000 |
2001-02-09 | 20.40 | 20.55 | 19.94 | 20.00 | 583900 |
2001-02-12 | 20.00 | 20.35 | 20.00 | 20.15 | 367000 |
2001-02-13 | 20.25 | 20.30 | 20.00 | 20.01 | 232500 |
2001-02-14 | 20.00 | 20.05 | 19.50 | 19.90 | 355000 |
2001-02-15 | 19.85 | 20.08 | 19.85 | 19.96 | 286600 |
2001-02-16 | 19.96 | 19.96 | 19.20 | 19.21 | 326400 |
2001-02-20 | 19.20 | 19.20 | 18.00 | 18.25 | 788600 |
2001-02-21 | 18.05 | 18.05 | 17.14 | 17.45 | 567800 |
2001-02-22 | 17.55 | 18.05 | 17.40 | 18.00 | 434100 |
2001-02-23 | 17.90 | 17.95 | 17.49 | 17.90 | 314700 |
2001-02-26 | 18.00 | 18.00 | 17.10 | 17.26 | 419800 |
2001-02-27 | 17.26 | 17.26 | 16.76 | 16.90 | 595400 |
2001-02-28 | 16.90 | 16.90 | 15.75 | 16.19 | 706300 |
2001-03-01 | 16.15 | 16.71 | 15.61 | 16.60 | 788500 |
2001-03-02 | 15.90 | 17.30 | 15.60 | 17.20 | 774200 |
2001-03-05 | 19.00 | 19.16 | 18.25 | 19.10 | 1337400 |
2001-03-06 | 19.11 | 19.40 | 18.30 | 18.69 | 1210100 |
2001-03-07 | 18.70 | 18.80 | 18.47 | 18.69 | 552000 |
2001-03-08 | 18.45 | 18.70 | 18.15 | 18.63 | 435800 |
2001-03-09 | 18.58 | 18.58 | 18.00 | 18.25 | 338900 |
2001-03-12 | 18.15 | 18.15 | 17.50 | 17.81 | 328400 |
2001-03-13 | 18.00 | 18.00 | 17.20 | 17.45 | 317600 |
2001-03-14 | 16.85 | 17.20 | 16.55 | 16.90 | 353400 |
2001-03-15 | 17.40 | 17.40 | 16.28 | 16.45 | 545900 |
2001-03-16 | 16.70 | 16.70 | 16.10 | 16.50 | 526600 |
2001-03-19 | 16.45 | 16.50 | 16.05 | 16.15 | 1235900 |
2001-03-20 | 16.45 | 16.45 | 15.60 | 15.60 | 590500 |
2001-03-21 | 15.71 | 15.76 | 15.11 | 15.15 | 622700 |
2001-03-22 | 15.00 | 15.00 | 13.75 | 14.00 | 1671400 |
2001-03-23 | 14.01 | 14.85 | 13.30 | 14.60 | 1366400 |
2001-03-26 | 15.55 | 16.20 | 15.50 | 16.15 | 1509100 |
2001-03-27 | 15.75 | 17.40 | 15.70 | 16.90 | 1450700 |
2001-03-28 | 16.70 | 16.75 | 16.25 | 16.40 | 700000 |
2001-03-29 | 16.00 | 16.80 | 16.00 | 16.04 | 973500 |
2001-03-30 | 16.20 | 16.20 | 15.56 | 15.60 | 753000 |
2001-04-02 | 15.65 | 15.85 | 15.30 | 15.31 | 313300 |
2001-04-03 | 15.31 | 15.31 | 14.80 | 14.91 | 266700 |
2001-04-04 | 15.10 | 15.30 | 15.05 | 15.21 | 434800 |
2001-04-05 | 15.30 | 16.20 | 15.30 | 16.17 | 202800 |
2001-04-06 | 16.25 | 16.90 | 16.06 | 16.77 | 790700 |
2001-04-09 | 16.70 | 17.70 | 16.70 | 17.40 | 632600 |
2001-04-10 | 17.75 | 17.85 | 17.51 | 17.54 | 1115500 |
2001-04-11 | 17.60 | 17.70 | 17.15 | 17.20 | 835500 |
2001-04-12 | 17.20 | 17.20 | 17.00 | 17.05 | 440100 |
2001-04-16 | 17.00 | 17.00 | 16.20 | 16.40 | 538300 |
2001-04-17 | 16.40 | 16.80 | 16.20 | 16.50 | 643500 |
2001-04-18 | 16.51 | 17.50 | 16.51 | 17.37 | 527100 |
2001-04-19 | 17.37 | 17.37 | 16.00 | 16.19 | 875300 |
2001-04-20 | 15.10 | 15.37 | 14.50 | 15.05 | 1442500 |
2001-04-23 | 14.70 | 14.88 | 14.35 | 14.79 | 374200 |
2001-04-24 | 15.05 | 15.50 | 15.03 | 15.19 | 497600 |
2001-04-25 | 14.95 | 14.95 | 14.60 | 14.84 | 637500 |
2001-04-26 | 15.20 | 15.85 | 14.90 | 15.85 | 1338300 |
2001-04-27 | 15.80 | 16.50 | 15.80 | 16.35 | 608800 |
2001-04-30 | 16.25 | 16.50 | 15.60 | 15.75 | 899100 |
2001-05-01 | 15.80 | 15.80 | 15.40 | 15.65 | 163300 |
2001-05-02 | 15.65 | 15.85 | 15.53 | 15.75 | 431500 |
2001-05-03 | 15.75 | 15.75 | 15.00 | 15.36 | 514600 |
2001-05-04 | 15.00 | 15.75 | 15.00 | 15.75 | 449000 |
2001-05-07 | 15.90 | 16.10 | 15.58 | 15.70 | 104800 |
2001-05-08 | 15.70 | 15.71 | 15.15 | 15.30 | 308600 |
2001-05-09 | 15.20 | 15.60 | 14.80 | 15.45 | 556000 |
2001-05-10 | 15.55 | 15.60 | 15.10 | 15.40 | 110300 |
2001-05-11 | 15.00 | 15.03 | 14.90 | 14.95 | 272500 |
2001-05-14 | 14.79 | 14.85 | 14.35 | 14.83 | 293600 |
2001-05-15 | 14.83 | 15.05 | 14.80 | 14.90 | 265200 |
2001-05-16 | 14.90 | 15.30 | 14.85 | 15.17 | 661300 |
2001-05-17 | 15.40 | 15.63 | 15.30 | 15.45 | 376800 |
2001-05-18 | 15.20 | 15.40 | 14.92 | 15.05 | 747300 |
2001-05-21 | 15.06 | 15.50 | 14.95 | 15.41 | 342600 |
2001-05-22 | 15.50 | 15.85 | 15.45 | 15.73 | 834500 |
2001-05-23 | 15.60 | 15.92 | 15.20 | 15.89 | 544800 |
2001-05-24 | 15.89 | 16.05 | 15.75 | 15.75 | 418700 |
2001-05-25 | 15.70 | 15.80 | 15.40 | 15.61 | 42900 |
2001-05-29 | 15.55 | 15.55 | 15.29 | 15.34 | 110200 |
2001-05-30 | 15.20 | 15.40 | 15.20 | 15.33 | 563800 |
2001-05-31 | 15.40 | 15.63 | 15.40 | 15.61 | 265700 |
2001-06-01 | 15.55 | 15.73 | 15.30 | 15.73 | 1002500 |
2001-06-04 | 15.65 | 16.15 | 15.65 | 16.05 | 147900 |
2001-06-05 | 15.98 | 16.49 | 15.98 | 16.30 | 420500 |
2001-06-06 | 16.30 | 16.35 | 16.06 | 16.14 | 170300 |
2001-06-07 | 16.15 | 16.95 | 15.95 | 16.71 | 421100 |
2001-06-08 | 16.71 | 17.40 | 16.70 | 17.07 | 527800 |
2001-06-11 | 17.00 | 17.45 | 16.95 | 17.00 | 367100 |
2001-06-12 | 16.95 | 17.13 | 16.77 | 17.05 | 317300 |
2001-06-13 | 17.06 | 17.29 | 16.50 | 16.60 | 137700 |
2001-06-14 | 16.60 | 16.60 | 16.29 | 16.38 | 340400 |
2001-06-15 | 16.38 | 16.60 | 15.95 | 16.55 | 491300 |
2001-06-18 | 15.95 | 15.95 | 15.31 | 15.50 | 589100 |
2001-06-19 | 15.55 | 15.83 | 15.07 | 15.48 | 442100 |
2001-06-20 | 15.56 | 15.76 | 15.45 | 15.53 | 144300 |
2001-06-21 | 15.49 | 16.20 | 15.45 | 15.95 | 235900 |
2001-06-22 | 16.00 | 16.00 | 15.75 | 15.85 | 286700 |
2001-06-25 | 15.90 | 16.20 | 15.75 | 16.02 | 124500 |
2001-06-26 | 16.00 | 16.15 | 15.85 | 15.98 | 192600 |
2001-06-27 | 15.98 | 15.98 | 15.60 | 15.70 | 220800 |
2001-06-28 | 15.75 | 15.93 | 15.60 | 15.73 | 138200 |
2001-06-29 | 15.60 | 15.65 | 15.30 | 15.45 | 252100 |
2001-07-02 | 15.65 | 15.80 | 15.59 | 15.80 | 328000 |
2001-07-03 | 15.75 | 15.94 | 15.36 | 15.41 | 83800 |
2001-07-05 | 15.24 | 15.24 | 14.30 | 14.47 | 186600 |
2001-07-06 | 14.20 | 14.20 | 13.40 | 13.59 | 1556400 |
2001-07-09 | 13.55 | 13.90 | 13.42 | 13.52 | 546200 |
2001-07-10 | 13.60 | 13.60 | 12.82 | 12.93 | 381100 |
2001-07-11 | 12.35 | 12.35 | 11.10 | 12.05 | 1220400 |
2001-07-12 | 11.10 | 11.30 | 10.25 | 10.89 | 1249800 |
2001-07-13 | 11.50 | 11.50 | 10.59 | 10.98 | 765900 |
2001-07-16 | 10.90 | 10.94 | 10.46 | 10.68 | 713100 |
2001-07-17 | 10.70 | 11.45 | 10.70 | 11.35 | 1482900 |
2001-07-18 | 11.29 | 11.35 | 11.00 | 11.15 | 595800 |
2001-07-19 | 11.05 | 11.15 | 10.66 | 10.70 | 761700 |
2001-07-20 | 10.80 | 11.26 | 10.80 | 11.20 | 573800 |
2001-07-23 | 11.58 | 11.70 | 11.01 | 11.03 | 476700 |
2001-07-24 | 11.05 | 11.06 | 10.35 | 10.55 | 154800 |
2001-07-25 | 10.25 | 10.65 | 10.15 | 10.61 | 340700 |
2001-07-26 | 10.65 | 10.70 | 10.34 | 10.40 | 359000 |
2001-07-27 | 10.40 | 10.50 | 10.20 | 10.25 | 334100 |
2001-07-30 | 10.41 | 10.60 | 9.69 | 9.76 | 525400 |
2001-07-31 | 9.75 | 9.96 | 9.66 | 9.75 | 326000 |
2001-08-01 | 9.75 | 9.78 | 9.26 | 9.36 | 407100 |
2001-08-02 | 9.65 | 9.71 | 9.35 | 9.50 | 518500 |
2001-08-03 | 9.60 | 9.93 | 9.30 | 9.39 | 465300 |
2001-08-06 | 9.35 | 9.35 | 8.92 | 8.92 | 367200 |
2001-08-07 | 8.95 | 9.10 | 8.75 | 9.08 | 592400 |
2001-08-08 | 9.18 | 9.53 | 9.18 | 9.40 | 1600100 |
2001-08-09 | 9.55 | 9.57 | 9.20 | 9.42 | 357100 |
2001-08-10 | 9.47 | 9.90 | 9.20 | 9.79 | 1069000 |
2001-08-13 | 9.83 | 9.83 | 9.36 | 9.43 | 374900 |
2001-08-14 | 9.33 | 9.38 | 9.05 | 9.08 | 171000 |
2001-08-15 | 9.10 | 9.59 | 9.05 | 9.45 | 959900 |
2001-08-16 | 9.45 | 10.30 | 9.45 | 10.12 | 1198900 |
2001-08-17 | 9.98 | 9.98 | 9.25 | 9.26 | 291100 |
2001-08-20 | 9.20 | 9.20 | 9.00 | 9.01 | 186800 |
2001-08-21 | 9.05 | 9.53 | 9.05 | 9.11 | 544500 |
2001-08-22 | 9.90 | 10.10 | 9.60 | 9.97 | 718900 |
2001-08-23 | 10.07 | 10.07 | 9.40 | 9.55 | 406200 |
2001-08-24 | 9.55 | 9.55 | 9.38 | 9.40 | 414000 |
2001-08-27 | 9.48 | 9.60 | 9.30 | 9.35 | 105500 |
2001-08-28 | 9.43 | 9.65 | 9.36 | 9.65 | 354200 |
2001-08-29 | 9.66 | 9.99 | 9.66 | 9.98 | 506700 |
2001-08-30 | 9.88 | 10.35 | 9.80 | 9.80 | 512800 |
2001-08-31 | 9.90 | 10.00 | 9.61 | 9.70 | 336200 |
2001-09-04 | 9.70 | 9.82 | 9.69 | 9.70 | 446300 |
2001-09-05 | 9.63 | 9.82 | 9.60 | 9.79 | 335400 |
2001-09-06 | 9.85 | 9.85 | 9.40 | 9.50 | 441600 |
2001-09-07 | 9.40 | 9.40 | 9.00 | 9.10 | 238900 |
2001-09-10 | 9.00 | 9.10 | 8.86 | 8.93 | 223900 |
2001-09-17 | 8.45 | 8.45 | 8.00 | 8.08 | 135100 |
2001-09-18 | 8.10 | 8.45 | 8.00 | 8.00 | 287500 |
2001-09-19 | 8.20 | 8.27 | 7.45 | 7.60 | 296700 |
2001-09-20 | 7.60 | 7.74 | 7.39 | 7.68 | 313100 |
2001-09-21 | 7.30 | 8.08 | 7.26 | 8.04 | 298900 |
2001-09-24 | 8.10 | 8.73 | 8.10 | 8.60 | 312400 |
2001-09-25 | 8.61 | 8.80 | 8.45 | 8.55 | 213300 |
2001-09-26 | 8.45 | 8.75 | 8.40 | 8.52 | 502100 |
2001-09-27 | 8.42 | 8.90 | 8.40 | 8.88 | 342300 |
2001-09-28 | 8.80 | 9.02 | 8.60 | 8.69 | 421100 |
2001-10-01 | 8.59 | 8.59 | 8.30 | 8.34 | 298600 |
2001-10-02 | 8.28 | 8.28 | 7.82 | 7.99 | 267700 |
2001-10-03 | 7.89 | 7.89 | 7.17 | 7.25 | 558600 |
2001-10-04 | 7.20 | 7.45 | 6.50 | 6.57 | 450400 |
2001-10-05 | 6.50 | 6.78 | 6.25 | 6.59 | 418600 |
2001-10-08 | 6.61 | 6.61 | 6.37 | 6.38 | 105200 |
2001-10-09 | 6.48 | 6.55 | 6.29 | 6.40 | 203000 |
2001-10-10 | 6.50 | 6.70 | 6.30 | 6.55 | 490100 |
2001-10-11 | 6.63 | 7.00 | 6.58 | 6.60 | 208400 |
2001-10-12 | 6.70 | 6.81 | 6.43 | 6.62 | 170900 |
2001-10-15 | 6.62 | 6.73 | 6.46 | 6.65 | 139500 |
2001-10-16 | 6.75 | 7.25 | 6.67 | 7.08 | 521300 |
2001-10-17 | 7.35 | 7.49 | 7.18 | 7.20 | 1187400 |
2001-10-18 | 7.20 | 7.20 | 6.80 | 6.80 | 636400 |
2001-10-19 | 6.85 | 7.20 | 6.66 | 7.19 | 645300 |
2001-10-22 | 7.09 | 7.16 | 6.85 | 6.96 | 419400 |
2001-10-23 | 6.90 | 6.97 | 6.65 | 6.66 | 316200 |
2001-10-24 | 6.75 | 6.77 | 6.50 | 6.58 | 178300 |
2001-10-25 | 6.50 | 6.75 | 6.35 | 6.73 | 349400 |
2001-10-26 | 6.63 | 6.70 | 6.45 | 6.67 | 75200 |
2001-10-29 | 6.45 | 6.50 | 5.85 | 5.99 | 505500 |
2001-10-30 | 5.95 | 6.05 | 5.70 | 6.00 | 495400 |
2001-10-31 | 6.25 | 6.40 | 6.20 | 6.25 | 721800 |
2001-11-01 | 6.30 | 6.82 | 6.21 | 6.75 | 620500 |
2001-11-02 | 6.80 | 7.00 | 6.50 | 6.50 | 1168500 |
2001-11-05 | 6.50 | 7.10 | 6.50 | 6.85 | 337700 |
2001-11-06 | 7.00 | 7.02 | 6.60 | 6.78 | 194400 |
2001-11-07 | 6.88 | 7.58 | 6.80 | 7.23 | 960200 |
2001-11-08 | 7.30 | 7.45 | 7.17 | 7.30 | 528100 |
2001-11-09 | 7.20 | 7.22 | 7.00 | 7.15 | 355800 |
2001-11-12 | 7.15 | 7.15 | 6.70 | 6.72 | 437100 |
2001-11-13 | 6.76 | 7.00 | 6.71 | 6.85 | 485800 |
2001-11-14 | 6.90 | 6.95 | 6.50 | 6.52 | 270500 |
2001-11-15 | 6.50 | 7.05 | 6.50 | 6.90 | 510300 |
2001-11-16 | 6.98 | 7.14 | 6.85 | 7.00 | 399900 |
2001-11-19 | 7.09 | 7.18 | 6.85 | 6.95 | 258500 |
2001-11-20 | 6.86 | 6.86 | 6.25 | 6.27 | 893100 |
2001-11-21 | 6.35 | 6.45 | 6.11 | 6.11 | 251100 |
2001-11-23 | 6.21 | 6.48 | 6.21 | 6.45 | 49000 |
2001-11-26 | 6.60 | 6.90 | 6.60 | 6.82 | 321700 |
2001-11-27 | 6.65 | 6.93 | 6.65 | 6.87 | 596800 |
2001-11-28 | 6.77 | 6.78 | 6.52 | 6.53 | 357100 |
2001-11-29 | 6.46 | 6.49 | 5.90 | 6.20 | 410600 |
2001-11-30 | 6.10 | 6.10 | 5.82 | 6.00 | 576200 |
2001-12-03 | 6.20 | 6.20 | 5.86 | 5.89 | 557600 |
2001-12-04 | 6.20 | 6.24 | 5.88 | 5.94 | 118900 |
2001-12-05 | 5.93 | 6.39 | 5.60 | 5.79 | 592200 |
2001-12-06 | 5.80 | 5.95 | 5.70 | 5.87 | 649200 |
2001-12-07 | 5.80 | 6.14 | 5.67 | 6.01 | 401600 |
2001-12-10 | 6.30 | 6.30 | 5.95 | 6.00 | 346300 |
2001-12-11 | 6.00 | 6.13 | 6.00 | 6.05 | 147400 |
2001-12-12 | 6.05 | 6.16 | 6.01 | 6.16 | 171900 |
2001-12-13 | 6.10 | 6.12 | 6.04 | 6.06 | 220800 |
2001-12-14 | 6.10 | 6.25 | 6.01 | 6.07 | 482600 |
2001-12-17 | 6.07 | 6.25 | 5.95 | 5.97 | 327000 |
2001-12-18 | 5.95 | 6.10 | 5.83 | 5.91 | 335500 |
2001-12-19 | 5.85 | 6.05 | 5.74 | 6.00 | 962800 |
2001-12-20 | 5.95 | 6.76 | 5.87 | 6.45 | 780500 |
2001-12-21 | 6.50 | 6.89 | 6.50 | 6.81 | 696700 |
2001-12-24 | 6.76 | 7.05 | 6.75 | 6.80 | 134700 |
2001-12-26 | 6.80 | 6.95 | 6.80 | 6.80 | 153800 |
2001-12-27 | 6.81 | 6.93 | 6.73 | 6.84 | 416200 |
2001-12-28 | 6.94 | 6.94 | 6.58 | 6.63 | 344200 |
2001-12-31 | 6.63 | 6.74 | 6.52 | 6.52 | 332500 |
2002-01-02 | 6.42 | 6.65 | 6.40 | 6.52 | 540300 |
2002-01-03 | 6.62 | 6.80 | 6.55 | 6.68 | 792100 |
2002-01-04 | 6.68 | 6.68 | 6.34 | 6.65 | 982900 |
2002-01-07 | 6.60 | 6.63 | 6.30 | 6.33 | 919900 |
2002-01-08 | 6.33 | 6.36 | 5.92 | 6.30 | 678400 |
2002-01-09 | 6.40 | 6.40 | 6.15 | 6.30 | 558200 |
2002-01-10 | 6.20 | 6.30 | 6.02 | 6.15 | 898300 |
2002-01-11 | 6.15 | 6.31 | 6.05 | 6.25 | 709200 |
2002-01-14 | 6.15 | 6.19 | 6.00 | 6.00 | 206600 |
2002-01-15 | 5.90 | 5.90 | 5.60 | 5.90 | 264900 |
2002-01-16 | 5.90 | 5.90 | 5.55 | 5.71 | 402200 |
2002-01-17 | 5.71 | 5.97 | 5.50 | 5.75 | 591100 |
2002-01-18 | 5.80 | 5.94 | 5.70 | 5.88 | 144100 |
2002-01-22 | 6.00 | 6.15 | 5.98 | 5.98 | 308900 |
2002-01-23 | 5.98 | 6.15 | 5.98 | 6.05 | 313300 |
2002-01-24 | 6.05 | 6.12 | 6.02 | 6.10 | 146800 |
2002-01-25 | 6.07 | 6.09 | 5.99 | 6.00 | 231400 |
2002-01-28 | 6.00 | 6.13 | 5.97 | 6.10 | 196100 |
2002-01-29 | 6.10 | 6.10 | 5.75 | 5.86 | 1816500 |
2002-01-30 | 5.76 | 5.90 | 5.60 | 5.90 | 499500 |
2002-01-31 | 6.00 | 6.40 | 5.95 | 6.39 | 529000 |
2002-02-01 | 6.39 | 6.39 | 5.90 | 6.02 | 686900 |
2002-02-04 | 5.99 | 6.05 | 5.75 | 5.79 | 235500 |
2002-02-05 | 5.70 | 5.84 | 5.65 | 5.72 | 37300 |
2002-02-06 | 5.74 | 5.99 | 5.70 | 5.99 | 268300 |
2002-02-07 | 5.99 | 6.10 | 5.90 | 6.00 | 354800 |
2002-02-08 | 5.95 | 5.95 | 5.55 | 5.70 | 685900 |
2002-02-11 | 5.60 | 5.80 | 5.56 | 5.75 | 208900 |
2002-02-12 | 5.75 | 5.75 | 5.50 | 5.64 | 226900 |
2002-02-13 | 5.64 | 5.69 | 5.40 | 5.40 | 360000 |
2002-02-14 | 5.40 | 5.45 | 5.24 | 5.30 | 216100 |
2002-02-15 | 5.25 | 5.34 | 5.00 | 5.03 | 616100 |
2002-02-19 | 5.00 | 5.05 | 4.76 | 5.00 | 301800 |
2002-02-20 | 5.01 | 5.12 | 5.00 | 5.10 | 124600 |
2002-02-21 | 5.05 | 5.19 | 5.03 | 5.06 | 228700 |
2002-02-22 | 5.02 | 5.20 | 5.00 | 5.15 | 907500 |
2002-02-25 | 5.23 | 5.38 | 5.05 | 5.10 | 69800 |
2002-02-26 | 4.85 | 5.00 | 4.85 | 5.00 | 560600 |
2002-02-27 | 5.04 | 5.04 | 4.81 | 4.81 | 171300 |
2002-02-28 | 4.81 | 4.96 | 4.75 | 4.95 | 393200 |
2002-03-01 | 5.00 | 5.15 | 4.80 | 5.10 | 494300 |
2002-03-04 | 5.14 | 5.15 | 4.95 | 5.10 | 159300 |
2002-03-05 | 5.08 | 5.20 | 5.05 | 5.09 | 109800 |
2002-03-06 | 5.12 | 5.12 | 4.90 | 4.99 | 1139900 |
2002-03-07 | 5.08 | 5.09 | 4.75 | 4.85 | 286600 |
2002-03-08 | 4.78 | 5.00 | 4.72 | 4.98 | 547500 |
2002-03-11 | 5.05 | 5.10 | 4.81 | 5.03 | 300900 |
2002-03-12 | 5.03 | 5.10 | 4.95 | 5.03 | 147700 |
2002-03-13 | 5.00 | 5.00 | 4.75 | 4.79 | 171900 |
2002-03-14 | 4.79 | 4.90 | 4.54 | 4.55 | 543100 |
2002-03-15 | 4.55 | 4.75 | 4.55 | 4.68 | 60900 |
2002-03-18 | 4.70 | 4.70 | 4.50 | 4.50 | 125000 |
2002-03-19 | 4.60 | 4.65 | 4.50 | 4.60 | 202800 |
2002-03-20 | 4.60 | 4.60 | 4.25 | 4.30 | 144600 |
2002-03-21 | 4.25 | 4.32 | 3.98 | 4.00 | 131600 |
2002-03-22 | 3.75 | 3.90 | 3.09 | 3.10 | 723900 |
2002-03-25 | 3.00 | 3.01 | 2.52 | 2.64 | 624700 |
2002-03-26 | 2.75 | 2.75 | 2.55 | 2.68 | 287800 |
2002-03-27 | 2.70 | 2.80 | 2.62 | 2.73 | 394300 |
2002-03-28 | 2.78 | 2.92 | 2.75 | 2.86 | 277600 |
2002-04-01 | 2.95 | 2.98 | 2.77 | 2.88 | 304400 |
2002-04-02 | 2.88 | 2.88 | 2.06 | 2.06 | 962900 |
2002-04-03 | 2.08 | 2.08 | 1.80 | 1.94 | 843100 |
2002-04-04 | 1.95 | 1.95 | 1.85 | 1.86 | 470300 |
2002-04-05 | 1.95 | 2.11 | 1.89 | 1.90 | 474800 |
2002-04-08 | 1.90 | 1.93 | 1.87 | 1.91 | 476400 |
2002-04-09 | 1.91 | 2.08 | 1.90 | 2.06 | 214700 |
2002-04-10 | 2.06 | 2.19 | 2.00 | 2.15 | 390300 |
2002-04-11 | 2.20 | 2.22 | 2.09 | 2.17 | 109400 |
2002-04-12 | 2.18 | 2.18 | 1.85 | 1.89 | 314900 |
2002-04-15 | 1.90 | 2.00 | 1.89 | 1.90 | 323300 |
2002-04-16 | 1.90 | 1.95 | 1.88 | 1.92 | 160700 |
2002-04-17 | 2.00 | 2.05 | 1.85 | 1.87 | 273500 |
2002-04-18 | 1.81 | 1.90 | 1.80 | 1.80 | 424200 |
2002-04-19 | 1.83 | 1.90 | 1.80 | 1.88 | 159400 |
2002-04-22 | 1.93 | 1.99 | 1.85 | 1.85 | 261400 |
2002-04-23 | 1.86 | 1.89 | 1.80 | 1.80 | 281200 |
2002-04-24 | 1.80 | 1.81 | 1.71 | 1.79 | 239800 |
2002-04-25 | 1.75 | 1.90 | 1.75 | 1.80 | 230300 |
2002-04-26 | 1.90 | 1.93 | 1.80 | 1.93 | 174700 |
2002-04-29 | 1.99 | 2.02 | 1.90 | 1.99 | 560500 |
2002-04-30 | 1.93 | 2.05 | 1.93 | 1.98 | 439100 |
2002-05-01 | 1.95 | 2.00 | 1.95 | 2.00 | 22900 |
2002-05-02 | 1.98 | 2.05 | 1.90 | 1.91 | 399100 |
2002-05-03 | 1.89 | 1.90 | 1.70 | 1.86 | 107000 |
2002-05-06 | 1.86 | 1.86 | 1.78 | 1.84 | 29300 |
2002-05-07 | 1.91 | 1.91 | 1.75 | 1.79 | 84400 |
2002-05-08 | 1.81 | 1.89 | 1.80 | 1.80 | 62100 |
2002-05-09 | 1.75 | 1.77 | 1.60 | 1.75 | 108700 |
2002-05-10 | 1.75 | 1.77 | 1.48 | 1.50 | 255300 |
2002-05-13 | 1.55 | 1.55 | 1.41 | 1.46 | 77100 |
2002-05-14 | 1.46 | 1.50 | 1.41 | 1.50 | 761900 |
2002-05-15 | 1.50 | 1.50 | 1.20 | 1.20 | 1189200 |
2002-05-16 | 1.20 | 1.25 | 1.18 | 1.24 | 306800 |
2002-05-17 | 1.25 | 1.50 | 1.25 | 1.30 | 1080300 |
2002-05-20 | 1.25 | 1.32 | 1.25 | 1.29 | 146500 |
2002-05-21 | 1.21 | 1.35 | 1.21 | 1.30 | 269000 |
2002-05-22 | 1.40 | 1.44 | 1.31 | 1.41 | 266700 |
2002-05-23 | 1.39 | 1.47 | 1.35 | 1.39 | 381500 |
2002-05-24 | 1.40 | 1.43 | 1.35 | 1.35 | 16800 |
2002-05-28 | 1.36 | 1.36 | 1.21 | 1.24 | 70000 |
2002-05-29 | 1.24 | 1.26 | 1.11 | 1.16 | 291000 |
2002-05-30 | 1.06 | 1.17 | 1.06 | 1.09 | 57400 |
2002-05-31 | 1.19 | 1.19 | 1.05 | 1.05 | 387600 |
2002-06-03 | 1.03 | 1.07 | 1.01 | 1.02 | 2424600 |
2002-06-04 | 1.02 | 1.05 | 0.93 | 0.97 | 154500 |
2002-06-05 | 0.95 | 0.95 | 0.90 | 0.92 | 271200 |
2002-06-06 | 0.92 | 0.95 | 0.92 | 0.93 | 50300 |
2002-06-07 | 1.00 | 1.00 | 0.94 | 0.94 | 122100 |
2002-06-10 | 0.90 | 0.97 | 0.90 | 0.96 | 82700 |
2002-06-11 | 1.00 | 1.15 | 0.97 | 1.01 | 410400 |
2002-06-12 | 1.01 | 1.01 | 0.97 | 0.97 | 199800 |
2002-06-13 | 0.94 | 1.00 | 0.90 | 1.00 | 192800 |
2002-06-14 | 0.96 | 0.99 | 0.93 | 0.95 | 225700 |
2002-06-17 | 0.95 | 0.95 | 0.90 | 0.92 | 168400 |
2002-06-18 | 0.91 | 0.92 | 0.88 | 0.90 | 189700 |
2002-06-19 | 0.85 | 0.86 | 0.74 | 0.77 | 1467000 |
2002-06-20 | 0.80 | 0.86 | 0.77 | 0.86 | 517800 |
2002-06-21 | 0.85 | 0.89 | 0.82 | 0.84 | 306300 |
2002-06-24 | 0.80 | 0.85 | 0.80 | 0.81 | 76300 |
2002-06-25 | 0.81 | 0.83 | 0.73 | 0.73 | 179600 |
2002-06-26 | 0.73 | 0.73 | 0.64 | 0.65 | 144900 |
2002-06-27 | 0.65 | 0.66 | 0.60 | 0.60 | 151500 |
2002-06-28 | 0.63 | 0.69 | 0.63 | 0.65 | 1234600 |
2002-07-01 | 0.64 | 0.70 | 0.62 | 0.67 | 348100 |
2002-07-02 | 0.66 | 0.68 | 0.65 | 0.66 | 436400 |
2002-07-03 | 0.66 | 0.78 | 0.62 | 0.78 | 1113100 |
2002-07-05 | 0.90 | 1.07 | 0.90 | 0.96 | 424400 |
2002-07-08 | 0.98 | 1.02 | 0.97 | 0.99 | 554500 |
2002-07-09 | 0.96 | 1.00 | 0.95 | 1.00 | 376500 |
2002-07-10 | 1.00 | 1.00 | 0.90 | 0.95 | 142600 |
2002-07-11 | 0.94 | 0.94 | 0.85 | 0.85 | 304900 |
2002-07-12 | 0.85 | 0.85 | 0.80 | 0.85 | 22000 |
2002-07-15 | 0.84 | 0.84 | 0.79 | 0.81 | 50200 |
2002-07-16 | 0.81 | 0.85 | 0.71 | 0.81 | 57700 |
2002-07-17 | 0.81 | 0.90 | 0.80 | 0.84 | 32100 |
2002-07-18 | 0.83 | 0.90 | 0.83 | 0.85 | 189400 |
2002-07-19 | 0.88 | 0.88 | 0.83 | 0.85 | 231000 |
2002-07-22 | 0.86 | 0.88 | 0.80 | 0.81 | 120500 |
2002-07-23 | 0.78 | 0.79 | 0.75 | 0.77 | 30700 |
2002-07-24 | 0.73 | 0.81 | 0.72 | 0.78 | 86600 |
2002-07-25 | 0.76 | 0.84 | 0.75 | 0.77 | 56800 |
2002-07-26 | 0.76 | 0.76 | 0.75 | 0.75 | 14100 |
2002-07-29 | 0.80 | 0.93 | 0.79 | 0.85 | 37800 |
2002-07-30 | 0.87 | 0.97 | 0.80 | 0.81 | 38900 |
2002-07-31 | 0.90 | 0.90 | 0.78 | 0.78 | 126700 |
2002-08-01 | 0.78 | 0.81 | 0.75 | 0.79 | 228800 |
2002-08-02 | 0.79 | 0.85 | 0.76 | 0.78 | 137500 |
2002-08-05 | 0.79 | 0.79 | 0.70 | 0.76 | 123800 |
2002-08-06 | 0.75 | 0.84 | 0.75 | 0.81 | 71200 |
2002-08-07 | 0.80 | 0.87 | 0.80 | 0.83 | 19100 |
2002-08-08 | 0.83 | 1.04 | 0.83 | 0.98 | 133200 |
2002-08-09 | 0.95 | 1.14 | 0.95 | 1.08 | 123700 |
2002-08-12 | 1.08 | 1.12 | 1.01 | 1.05 | 55000 |
2002-08-13 | 1.02 | 1.24 | 1.02 | 1.02 | 87000 |
2002-08-14 | 1.08 | 1.10 | 1.00 | 1.10 | 38200 |
2002-08-15 | 1.07 | 1.08 | 1.02 | 1.03 | 25700 |
2002-08-16 | 1.05 | 1.06 | 1.00 | 1.02 | 42900 |
2002-08-19 | 1.02 | 1.03 | 1.01 | 1.01 | 16200 |
2002-08-20 | 1.01 | 1.10 | 1.00 | 1.05 | 49600 |
2002-08-21 | 1.00 | 1.10 | 1.00 | 1.08 | 67200 |
2002-08-22 | 1.06 | 1.08 | 1.04 | 1.07 | 47500 |
2002-08-23 | 1.07 | 1.09 | 1.05 | 1.05 | 24400 |
2002-08-26 | 1.06 | 1.10 | 1.05 | 1.10 | 12100 |
2002-08-27 | 1.15 | 1.20 | 1.10 | 1.12 | 224400 |
2002-08-28 | 1.06 | 1.19 | 1.06 | 1.13 | 37800 |
2002-08-29 | 1.10 | 1.14 | 1.09 | 1.09 | 103800 |
2002-08-30 | 1.11 | 1.11 | 1.00 | 1.01 | 18000 |
2002-09-03 | 1.01 | 1.04 | 1.01 | 1.01 | 12500 |
2002-09-04 | 1.01 | 1.02 | 1.00 | 1.01 | 478800 |
2002-09-05 | 1.00 | 1.00 | 0.95 | 0.99 | 254800 |
2002-09-06 | 0.98 | 1.00 | 0.98 | 0.99 | 18500 |
2002-09-09 | 0.95 | 0.99 | 0.90 | 0.96 | 35200 |
2002-09-10 | 0.94 | 0.95 | 0.94 | 0.94 | 10200 |
2002-09-11 | 0.94 | 0.97 | 0.94 | 0.95 | 2000 |
2002-09-12 | 0.95 | 0.96 | 0.94 | 0.94 | 60100 |
2002-09-13 | 0.96 | 0.96 | 0.90 | 0.93 | 172500 |
2002-09-16 | 0.92 | 0.92 | 0.87 | 0.88 | 18200 |
2002-09-17 | 0.87 | 0.90 | 0.86 | 0.86 | 108200 |
2002-09-18 | 0.86 | 0.88 | 0.86 | 0.88 | 26300 |
2002-09-19 | 0.85 | 0.86 | 0.81 | 0.84 | 9200 |
2002-09-20 | 0.82 | 0.88 | 0.80 | 0.88 | 97300 |
2002-09-23 | 0.85 | 0.87 | 0.80 | 0.85 | 93600 |
2002-09-24 | 0.82 | 0.85 | 0.82 | 0.85 | 26800 |
2002-09-25 | 0.84 | 0.90 | 0.70 | 0.77 | 54600 |
2002-09-26 | 0.78 | 0.82 | 0.70 | 0.70 | 41000 |
2002-09-27 | 0.69 | 0.80 | 0.69 | 0.80 | 23300 |
2002-09-30 | 0.81 | 0.86 | 0.71 | 0.82 | 22700 |
2002-10-01 | 0.81 | 0.81 | 0.79 | 0.80 | 28700 |
2002-10-02 | 0.90 | 0.90 | 0.80 | 0.83 | 21900 |
2002-10-03 | 0.82 | 0.87 | 0.82 | 0.87 | 15800 |
2002-10-04 | 0.86 | 0.98 | 0.84 | 0.96 | 48800 |
2002-10-07 | 0.96 | 1.04 | 0.96 | 1.00 | 49900 |
2002-10-08 | 0.98 | 1.00 | 0.93 | 0.98 | 23100 |
2002-10-09 | 0.97 | 0.98 | 0.92 | 0.97 | 25800 |
2002-10-10 | 0.94 | 1.12 | 0.93 | 1.10 | 182300 |
2002-10-11 | 1.17 | 1.22 | 1.11 | 1.15 | 70100 |
2002-10-14 | 1.10 | 1.60 | 1.10 | 1.31 | 274100 |
2002-10-15 | 1.40 | 1.48 | 1.20 | 1.36 | 204400 |
2002-10-16 | 1.36 | 1.36 | 1.26 | 1.27 | 36000 |
2002-10-17 | 1.27 | 1.36 | 1.15 | 1.28 | 125200 |
2002-10-18 | 1.28 | 1.50 | 1.23 | 1.42 | 424500 |
2002-10-21 | 1.50 | 1.54 | 1.35 | 1.44 | 271800 |
2002-10-22 | 1.42 | 1.55 | 1.36 | 1.37 | 141900 |
2002-10-23 | 1.40 | 1.45 | 1.30 | 1.39 | 95400 |
2002-10-24 | 1.38 | 1.45 | 1.34 | 1.37 | 137900 |
2002-10-25 | 1.40 | 1.40 | 1.22 | 1.28 | 160100 |
2002-10-28 | 1.38 | 1.40 | 1.30 | 1.36 | 140000 |
2002-10-29 | 1.39 | 1.39 | 1.18 | 1.20 | 150900 |
2002-10-30 | 1.25 | 1.35 | 1.21 | 1.30 | 174900 |
2002-10-31 | 1.33 | 1.40 | 1.33 | 1.37 | 88500 |
2002-11-01 | 1.40 | 1.45 | 1.35 | 1.36 | 88500 |
2002-11-04 | 1.46 | 1.46 | 1.33 | 1.33 | 120600 |
2002-11-05 | 1.30 | 1.33 | 1.28 | 1.30 | 77300 |
2002-11-06 | 1.34 | 1.35 | 1.28 | 1.30 | 43300 |
2002-11-07 | 1.33 | 1.39 | 1.32 | 1.32 | 66600 |
2002-11-08 | 1.32 | 1.52 | 1.32 | 1.38 | 218900 |
2002-11-11 | 1.38 | 1.53 | 1.38 | 1.50 | 145600 |
2002-11-12 | 1.54 | 1.65 | 1.54 | 1.63 | 299900 |
2002-11-13 | 1.73 | 1.75 | 1.62 | 1.67 | 243000 |
2002-11-14 | 1.72 | 1.72 | 1.32 | 1.48 | 146200 |
2002-11-15 | 1.52 | 1.59 | 1.30 | 1.35 | 386600 |
2002-11-18 | 1.42 | 1.58 | 1.40 | 1.57 | 412400 |
2002-11-19 | 1.58 | 1.78 | 1.56 | 1.65 | 548800 |
2002-11-20 | 1.65 | 1.80 | 1.65 | 1.80 | 409700 |
2002-11-21 | 1.76 | 1.98 | 1.76 | 1.86 | 611200 |
2002-11-22 | 1.91 | 1.97 | 1.85 | 1.97 | 233600 |
2002-11-25 | 2.10 | 2.18 | 1.95 | 2.09 | 210000 |
2002-11-26 | 2.05 | 2.27 | 2.05 | 2.18 | 131300 |
2002-11-27 | 2.20 | 2.23 | 2.10 | 2.14 | 417500 |
2002-11-29 | 2.12 | 2.12 | 1.85 | 2.00 | 80400 |
2002-12-02 | 2.09 | 2.20 | 2.08 | 2.15 | 285400 |
2002-12-03 | 2.22 | 2.25 | 2.10 | 2.11 | 430900 |
2002-12-04 | 2.10 | 2.19 | 2.06 | 2.06 | 353400 |
2002-12-05 | 2.08 | 2.11 | 2.02 | 2.03 | 94900 |
2002-12-06 | 2.06 | 2.25 | 2.06 | 2.25 | 324000 |
2002-12-09 | 2.24 | 2.24 | 2.09 | 2.13 | 172200 |
2002-12-10 | 2.10 | 2.16 | 2.03 | 2.05 | 66200 |
2002-12-11 | 2.10 | 2.11 | 2.05 | 2.07 | 57100 |
2002-12-12 | 2.07 | 2.08 | 2.05 | 2.05 | 46600 |
2002-12-13 | 2.05 | 2.07 | 1.94 | 2.00 | 175400 |
2002-12-16 | 1.95 | 2.06 | 1.85 | 1.99 | 209900 |
2002-12-17 | 1.95 | 1.95 | 1.85 | 1.86 | 134000 |
2002-12-18 | 1.82 | 2.00 | 1.77 | 1.91 | 338600 |
2002-12-19 | 1.90 | 2.02 | 1.90 | 2.00 | 133800 |
2002-12-20 | 2.10 | 2.32 | 2.08 | 2.25 | 244000 |
2002-12-23 | 2.25 | 2.40 | 2.21 | 2.35 | 189700 |
2002-12-24 | 2.48 | 2.53 | 2.40 | 2.52 | 96500 |
2002-12-26 | 2.65 | 2.75 | 2.56 | 2.60 | 407800 |
2002-12-27 | 2.68 | 2.68 | 2.35 | 2.45 | 131900 |
2002-12-30 | 2.43 | 2.48 | 2.35 | 2.47 | 79600 |
2002-12-31 | 2.39 | 2.41 | 2.20 | 2.25 | 144800 |
2003-01-02 | 2.27 | 2.44 | 2.27 | 2.40 | 53900 |
2003-01-03 | 2.45 | 2.82 | 2.41 | 2.62 | 159900 |
2003-01-06 | 2.72 | 2.95 | 2.65 | 2.83 | 332200 |
2003-01-07 | 2.93 | 3.00 | 2.80 | 2.96 | 388100 |
2003-01-08 | 2.97 | 2.97 | 2.85 | 2.96 | 392400 |
2003-01-09 | 2.95 | 3.72 | 2.94 | 3.60 | 1148200 |
2003-01-10 | 3.52 | 3.60 | 3.20 | 3.48 | 883900 |
2003-01-13 | 3.51 | 3.60 | 3.20 | 3.60 | 352000 |
2003-01-14 | 3.61 | 3.79 | 3.56 | 3.79 | 429900 |
2003-01-15 | 3.77 | 3.77 | 3.35 | 3.40 | 266700 |
2003-01-16 | 3.35 | 3.79 | 3.26 | 3.53 | 516100 |
2003-01-17 | 3.53 | 3.53 | 3.35 | 3.45 | 170800 |
2003-01-21 | 3.45 | 3.70 | 3.44 | 3.65 | 180700 |
2003-01-22 | 3.51 | 3.59 | 3.31 | 3.46 | 358900 |
2003-01-23 | 3.50 | 3.60 | 3.40 | 3.50 | 82400 |
2003-01-24 | 3.42 | 3.45 | 3.30 | 3.32 | 307600 |
2003-01-27 | 3.34 | 3.37 | 3.28 | 3.31 | 229600 |
2003-01-28 | 3.33 | 3.35 | 3.17 | 3.25 | 360700 |
2003-01-29 | 3.25 | 3.28 | 3.16 | 3.25 | 263500 |
2003-01-30 | 3.19 | 3.20 | 3.11 | 3.13 | 339000 |
2003-01-31 | 3.11 | 3.18 | 3.10 | 3.18 | 403200 |
2003-02-03 | 3.10 | 3.28 | 3.07 | 3.28 | 211100 |
2003-02-04 | 3.25 | 3.46 | 3.21 | 3.35 | 366200 |
2003-02-05 | 3.40 | 3.47 | 3.31 | 3.33 | 235300 |
2003-02-06 | 3.34 | 3.50 | 3.32 | 3.48 | 449100 |
2003-02-07 | 3.50 | 3.75 | 3.50 | 3.74 | 233200 |
2003-02-10 | 3.74 | 3.98 | 3.70 | 3.95 | 374800 |
2003-02-11 | 3.95 | 4.20 | 3.93 | 4.13 | 443500 |
2003-02-12 | 4.13 | 4.60 | 4.13 | 4.60 | 1319800 |
2003-02-13 | 4.60 | 4.60 | 4.30 | 4.31 | 794800 |
2003-02-14 | 4.30 | 4.30 | 3.63 | 3.71 | 690500 |
2003-02-18 | 3.67 | 4.05 | 3.67 | 3.75 | 450900 |
2003-02-19 | 3.75 | 3.89 | 3.60 | 3.73 | 315500 |
2003-02-20 | 3.63 | 3.77 | 3.60 | 3.70 | 232200 |
2003-02-21 | 3.66 | 3.88 | 3.66 | 3.85 | 125700 |
2003-02-24 | 3.85 | 4.03 | 3.80 | 3.99 | 164900 |
2003-02-25 | 3.91 | 3.94 | 3.81 | 3.92 | 174900 |
2003-02-26 | 3.93 | 3.93 | 3.77 | 3.86 | 70900 |
2003-02-27 | 3.85 | 3.97 | 3.75 | 3.96 | 442400 |
2003-02-28 | 4.03 | 4.09 | 3.96 | 4.02 | 302000 |
2003-03-03 | 4.01 | 4.04 | 3.85 | 3.86 | 164500 |
2003-03-04 | 3.86 | 3.87 | 3.84 | 3.86 | 250700 |
2003-03-05 | 3.94 | 3.98 | 3.38 | 3.42 | 427500 |
2003-03-06 | 3.45 | 3.55 | 3.40 | 3.46 | 525000 |
2003-03-07 | 3.46 | 3.70 | 3.46 | 3.55 | 158400 |
2003-03-10 | 3.55 | 3.55 | 3.26 | 3.29 | 523900 |
2003-03-11 | 3.29 | 3.52 | 3.27 | 3.41 | 353100 |
2003-03-12 | 3.44 | 3.54 | 3.34 | 3.41 | 147600 |
2003-03-13 | 3.50 | 3.59 | 3.46 | 3.50 | 113200 |
2003-03-14 | 3.45 | 3.60 | 3.45 | 3.56 | 54400 |
2003-03-17 | 3.63 | 3.63 | 3.56 | 3.56 | 286900 |
2003-03-18 | 3.57 | 3.70 | 3.56 | 3.64 | 285200 |
2003-03-19 | 3.69 | 3.71 | 3.65 | 3.70 | 326400 |
2003-03-20 | 3.70 | 3.81 | 3.69 | 3.76 | 237100 |
2003-03-21 | 3.66 | 3.95 | 3.66 | 3.80 | 353500 |
2003-03-24 | 3.77 | 3.77 | 3.55 | 3.69 | 187100 |
2003-03-25 | 3.75 | 3.75 | 3.66 | 3.67 | 219400 |
2003-03-26 | 3.74 | 3.79 | 3.64 | 3.66 | 235900 |
2003-03-27 | 3.66 | 3.67 | 3.55 | 3.59 | 235300 |
2003-03-28 | 3.59 | 3.61 | 3.54 | 3.58 | 269700 |
2003-03-31 | 3.51 | 3.74 | 3.51 | 3.74 | 403900 |
2003-04-01 | 3.73 | 3.73 | 3.46 | 3.61 | 354200 |
2003-04-02 | 3.71 | 3.83 | 3.61 | 3.65 | 269200 |
2003-04-03 | 3.67 | 4.02 | 3.66 | 4.00 | 249400 |
2003-04-04 | 4.00 | 4.09 | 3.81 | 4.06 | 472400 |
2003-04-07 | 4.10 | 4.27 | 3.75 | 3.76 | 219400 |
2003-04-08 | 3.81 | 4.01 | 3.58 | 3.84 | 90500 |
2003-04-09 | 3.80 | 3.98 | 3.75 | 3.82 | 144800 |
2003-04-10 | 3.75 | 3.95 | 3.75 | 3.85 | 117500 |
2003-04-11 | 3.93 | 3.97 | 3.92 | 3.94 | 162400 |
2003-04-14 | 3.95 | 4.08 | 3.95 | 4.00 | 319100 |
2003-04-15 | 3.95 | 4.30 | 3.95 | 4.30 | 833700 |
2003-04-16 | 4.31 | 4.60 | 4.31 | 4.51 | 633200 |
2003-04-17 | 4.55 | 4.70 | 4.45 | 4.66 | 203500 |
2003-04-21 | 4.70 | 4.96 | 4.70 | 4.92 | 580500 |
2003-04-22 | 4.95 | 5.05 | 4.80 | 5.04 | 660700 |
2003-04-23 | 5.04 | 5.80 | 5.04 | 5.67 | 1627000 |
2003-04-24 | 5.67 | 5.68 | 5.16 | 5.30 | 1672600 |
2003-04-25 | 5.25 | 5.55 | 5.07 | 5.53 | 386900 |
2003-04-28 | 5.54 | 5.54 | 4.88 | 5.07 | 1325500 |
2003-04-29 | 5.07 | 5.39 | 5.06 | 5.30 | 964700 |
2003-04-30 | 5.22 | 5.65 | 5.21 | 5.50 | 1036300 |
2003-05-01 | 5.53 | 5.80 | 5.53 | 5.72 | 306300 |
2003-05-02 | 5.74 | 5.94 | 5.72 | 5.89 | 553500 |
2003-05-05 | 5.95 | 5.99 | 5.75 | 5.76 | 215100 |
2003-05-06 | 5.75 | 5.85 | 5.16 | 5.41 | 347100 |
2003-05-07 | 5.43 | 5.73 | 5.42 | 5.67 | 892800 |
2003-05-08 | 5.70 | 5.75 | 5.58 | 5.62 | 462600 |
2003-05-09 | 5.61 | 5.69 | 5.54 | 5.65 | 160400 |
2003-05-12 | 5.65 | 5.95 | 5.65 | 5.85 | 283200 |
2003-05-13 | 5.85 | 5.85 | 5.20 | 5.70 | 773300 |
2003-05-14 | 5.60 | 5.65 | 5.42 | 5.50 | 199800 |
2003-05-15 | 5.43 | 5.53 | 5.00 | 5.20 | 743100 |
2003-05-16 | 5.20 | 5.35 | 5.15 | 5.15 | 487800 |
2003-05-19 | 4.97 | 4.99 | 4.70 | 4.75 | 1103100 |
2003-05-20 | 4.73 | 4.80 | 4.45 | 4.61 | 662600 |
2003-05-21 | 4.51 | 4.66 | 4.48 | 4.59 | 1080100 |
2003-05-22 | 4.60 | 5.13 | 4.60 | 5.09 | 593100 |
2003-05-23 | 5.15 | 5.50 | 5.15 | 5.30 | 487600 |
2003-05-27 | 5.33 | 5.50 | 5.33 | 5.47 | 368100 |
2003-05-28 | 5.46 | 5.81 | 5.40 | 5.63 | 814900 |
2003-05-29 | 5.63 | 5.94 | 5.63 | 5.82 | 868300 |
2003-05-30 | 5.79 | 5.90 | 5.66 | 5.70 | 999600 |
2003-06-02 | 5.80 | 5.98 | 5.70 | 5.98 | 200900 |
2003-06-03 | 5.95 | 6.13 | 5.82 | 5.95 | 765700 |
2003-06-04 | 5.95 | 5.95 | 5.74 | 5.84 | 638800 |
2003-06-05 | 5.84 | 6.00 | 5.75 | 5.95 | 322800 |
2003-06-06 | 5.95 | 6.05 | 5.75 | 5.75 | 346300 |
2003-06-09 | 5.65 | 5.79 | 5.60 | 5.77 | 168700 |
2003-06-10 | 5.76 | 5.95 | 5.73 | 5.95 | 89400 |
2003-06-11 | 5.95 | 6.02 | 5.88 | 5.97 | 520700 |
2003-06-12 | 5.89 | 6.36 | 5.89 | 6.31 | 710300 |
2003-06-13 | 6.41 | 6.70 | 6.41 | 6.48 | 754400 |
2003-06-16 | 6.30 | 6.96 | 6.10 | 6.90 | 318900 |
2003-06-17 | 6.75 | 6.75 | 6.55 | 6.74 | 809900 |
2003-06-18 | 6.74 | 7.05 | 6.67 | 7.03 | 579200 |
2003-06-19 | 6.95 | 7.42 | 6.95 | 7.30 | 617500 |
2003-06-20 | 7.35 | 7.50 | 7.31 | 7.42 | 1240800 |
2003-06-23 | 7.42 | 7.47 | 6.85 | 7.15 | 497200 |
2003-06-24 | 7.11 | 7.29 | 6.83 | 6.96 | 467300 |
2003-06-25 | 7.00 | 7.20 | 7.00 | 7.11 | 407600 |
2003-06-26 | 7.18 | 7.18 | 6.67 | 6.80 | 356900 |
2003-06-27 | 6.90 | 6.90 | 6.35 | 6.40 | 915600 |
2003-06-30 | 6.44 | 6.70 | 6.44 | 6.50 | 338500 |
2003-07-01 | 6.51 | 6.69 | 6.35 | 6.62 | 345200 |
2003-07-02 | 6.61 | 6.80 | 6.46 | 6.56 | 404800 |
2003-07-03 | 6.48 | 6.60 | 6.37 | 6.37 | 114900 |
2003-07-07 | 6.36 | 6.67 | 6.35 | 6.56 | 454300 |
2003-07-08 | 6.54 | 6.59 | 6.40 | 6.40 | 197600 |
2003-07-09 | 6.38 | 6.45 | 6.00 | 6.10 | 492100 |
2003-07-10 | 6.10 | 6.10 | 5.86 | 5.99 | 496700 |
2003-07-11 | 6.00 | 6.18 | 5.99 | 6.09 | 403600 |
2003-07-14 | 6.19 | 6.25 | 6.01 | 6.06 | 248700 |
2003-07-15 | 6.10 | 6.12 | 5.95 | 5.95 | 198900 |
2003-07-16 | 6.05 | 6.16 | 5.86 | 5.93 | 260700 |
2003-07-17 | 5.78 | 6.06 | 5.70 | 5.96 | 513900 |
2003-07-18 | 6.04 | 6.09 | 5.95 | 6.09 | 430200 |
2003-07-21 | 6.04 | 6.30 | 6.04 | 6.11 | 341100 |
2003-07-22 | 6.11 | 6.25 | 6.11 | 6.13 | 62000 |
2003-07-23 | 6.10 | 6.19 | 6.02 | 6.17 | 141000 |
2003-07-24 | 6.14 | 6.25 | 5.91 | 5.96 | 83800 |
2003-07-25 | 5.95 | 6.08 | 5.88 | 6.08 | 196400 |
2003-07-28 | 6.13 | 6.15 | 5.85 | 6.01 | 105800 |
2003-07-29 | 6.05 | 6.06 | 5.96 | 6.05 | 54700 |
2003-07-30 | 6.00 | 6.34 | 5.95 | 6.34 | 331000 |
2003-07-31 | 6.30 | 6.62 | 6.30 | 6.40 | 719500 |
2003-08-01 | 6.42 | 6.42 | 6.03 | 6.04 | 330900 |
2003-08-04 | 6.00 | 6.07 | 6.00 | 6.02 | 128300 |
2003-08-05 | 6.12 | 6.12 | 5.88 | 5.96 | 172900 |
2003-08-06 | 5.90 | 5.92 | 5.76 | 5.78 | 180500 |
2003-08-07 | 5.74 | 5.88 | 5.67 | 5.79 | 398100 |
2003-08-08 | 5.79 | 6.00 | 5.79 | 5.95 | 875200 |
2003-08-11 | 5.94 | 6.02 | 5.90 | 5.99 | 160800 |
2003-08-12 | 6.00 | 6.00 | 5.60 | 5.75 | 245100 |
2003-08-13 | 5.78 | 6.00 | 5.57 | 5.95 | 725900 |
2003-08-14 | 5.93 | 5.98 | 5.87 | 5.95 | 352100 |
2003-08-15 | 5.98 | 5.98 | 5.75 | 5.75 | 215800 |
2003-08-18 | 5.69 | 5.94 | 5.69 | 5.91 | 75600 |
2003-08-19 | 5.82 | 5.83 | 5.65 | 5.78 | 407000 |
2003-08-20 | 5.75 | 5.75 | 5.22 | 5.57 | 602200 |
2003-08-21 | 5.47 | 5.61 | 5.40 | 5.52 | 140200 |
2003-08-22 | 5.49 | 5.59 | 5.35 | 5.45 | 108100 |
2003-08-25 | 5.50 | 5.55 | 5.30 | 5.50 | 119300 |
2003-08-26 | 5.50 | 5.67 | 5.44 | 5.64 | 254500 |
2003-08-27 | 5.68 | 5.76 | 5.62 | 5.73 | 340200 |
2003-08-28 | 5.80 | 5.89 | 5.66 | 5.89 | 411900 |
2003-08-29 | 5.89 | 5.90 | 5.76 | 5.79 | 108500 |
2003-09-02 | 5.77 | 5.99 | 5.75 | 5.90 | 369100 |
2003-09-03 | 5.95 | 5.96 | 5.89 | 5.94 | 184000 |
2003-09-04 | 5.94 | 6.00 | 5.80 | 5.97 | 523100 |
2003-09-05 | 5.98 | 6.18 | 5.97 | 6.04 | 681600 |
2003-09-08 | 6.10 | 6.25 | 6.05 | 6.20 | 866400 |
2003-09-09 | 6.24 | 6.27 | 5.85 | 6.00 | 382300 |
2003-09-10 | 6.00 | 6.14 | 5.98 | 6.12 | 769700 |
2003-09-11 | 6.20 | 6.48 | 6.20 | 6.46 | 831800 |
2003-09-12 | 6.52 | 6.80 | 6.40 | 6.54 | 420600 |
2003-09-15 | 6.55 | 6.70 | 6.51 | 6.56 | 240200 |
2003-09-16 | 6.56 | 6.82 | 6.52 | 6.81 | 347800 |
2003-09-17 | 6.80 | 6.97 | 6.80 | 6.95 | 910500 |
2003-09-18 | 6.95 | 6.99 | 6.70 | 6.90 | 215100 |
2003-09-19 | 6.90 | 6.90 | 6.58 | 6.72 | 372700 |
2003-09-22 | 6.62 | 6.63 | 6.48 | 6.51 | 315400 |
2003-09-23 | 6.50 | 6.61 | 6.50 | 6.57 | 212500 |
2003-09-24 | 6.57 | 6.61 | 6.48 | 6.50 | 399300 |
2003-09-25 | 6.40 | 6.51 | 6.40 | 6.40 | 354500 |
2003-09-26 | 6.40 | 6.45 | 6.25 | 6.41 | 259400 |
2003-09-29 | 6.41 | 6.45 | 6.30 | 6.35 | 350400 |
2003-09-30 | 6.30 | 6.50 | 6.30 | 6.43 | 336800 |
2003-10-01 | 6.43 | 6.60 | 6.43 | 6.54 | 140200 |
2003-10-02 | 6.54 | 6.72 | 6.50 | 6.65 | 267000 |
2003-10-03 | 6.75 | 6.92 | 6.70 | 6.84 | 470400 |
2003-10-06 | 6.80 | 6.85 | 6.71 | 6.78 | 101400 |
2003-10-07 | 6.76 | 6.82 | 6.70 | 6.73 | 138300 |
2003-10-08 | 6.74 | 6.84 | 6.67 | 6.82 | 351200 |
2003-10-09 | 6.87 | 6.96 | 6.85 | 6.90 | 315400 |
2003-10-10 | 6.91 | 6.91 | 6.81 | 6.81 | 100500 |
2003-10-13 | 6.82 | 6.95 | 6.82 | 6.90 | 78500 |
2003-10-14 | 6.90 | 7.00 | 6.80 | 6.82 | 560200 |
2003-10-15 | 6.82 | 6.82 | 6.54 | 6.56 | 159900 |
2003-10-16 | 6.56 | 6.75 | 6.56 | 6.68 | 181500 |
2003-10-17 | 6.69 | 6.70 | 6.60 | 6.61 | 156700 |
2003-10-20 | 6.61 | 6.76 | 6.60 | 6.71 | 258700 |
2003-10-21 | 6.70 | 6.95 | 6.67 | 6.90 | 590700 |
2003-10-22 | 6.91 | 7.30 | 6.91 | 7.05 | 678700 |
2003-10-23 | 6.95 | 6.99 | 6.60 | 6.70 | 522800 |
2003-10-24 | 6.80 | 6.90 | 6.73 | 6.82 | 247200 |
2003-10-27 | 6.80 | 7.04 | 6.80 | 6.97 | 220400 |
2003-10-28 | 6.97 | 7.30 | 6.97 | 7.30 | 611000 |
2003-10-29 | 7.29 | 7.63 | 7.29 | 7.61 | 704700 |
2003-10-30 | 7.78 | 7.87 | 7.72 | 7.80 | 674600 |
2003-10-31 | 7.82 | 7.82 | 7.58 | 7.69 | 590500 |
2003-11-03 | 7.79 | 8.07 | 7.79 | 8.04 | 361100 |
2003-11-04 | 8.09 | 8.18 | 7.83 | 8.18 | 212600 |
2003-11-05 | 8.28 | 8.38 | 8.00 | 8.38 | 431200 |
2003-11-06 | 8.38 | 8.41 | 8.30 | 8.35 | 764800 |
2003-11-07 | 8.34 | 8.35 | 8.25 | 8.28 | 729400 |
2003-11-10 | 8.08 | 8.20 | 8.02 | 8.11 | 587300 |
2003-11-11 | 8.05 | 8.09 | 7.90 | 7.93 | 552800 |
2003-11-12 | 7.98 | 8.00 | 7.77 | 7.98 | 339400 |
2003-11-13 | 8.03 | 8.24 | 7.91 | 8.21 | 715900 |
2003-11-14 | 8.27 | 8.42 | 7.89 | 8.00 | 407800 |
2003-11-17 | 7.81 | 7.98 | 7.81 | 7.86 | 156500 |
2003-11-18 | 7.90 | 8.10 | 7.90 | 8.00 | 113800 |
2003-11-19 | 8.00 | 8.03 | 7.92 | 7.94 | 271600 |
2003-11-20 | 7.94 | 7.95 | 7.50 | 7.77 | 151000 |
2003-11-21 | 7.82 | 8.18 | 7.82 | 8.00 | 574500 |
2003-11-24 | 8.00 | 8.13 | 7.93 | 8.00 | 642100 |
2003-11-25 | 7.98 | 8.09 | 7.98 | 7.98 | 240100 |
2003-11-26 | 8.00 | 8.05 | 7.94 | 8.00 | 88800 |
2003-11-28 | 8.00 | 8.00 | 7.85 | 7.85 | 109900 |
2003-12-01 | 7.85 | 7.93 | 7.80 | 7.88 | 356700 |
2003-12-02 | 7.90 | 7.93 | 7.70 | 7.90 | 217000 |
2003-12-03 | 7.90 | 7.90 | 7.81 | 7.83 | 120500 |
2003-12-04 | 7.88 | 7.90 | 7.75 | 7.90 | 81400 |
2003-12-05 | 7.90 | 8.00 | 7.51 | 7.96 | 326500 |
2003-12-08 | 7.95 | 8.03 | 7.90 | 7.99 | 257500 |
2003-12-09 | 7.95 | 8.02 | 7.73 | 7.75 | 167600 |
2003-12-10 | 7.75 | 7.85 | 7.45 | 7.49 | 266900 |
2003-12-11 | 7.42 | 7.71 | 7.39 | 7.62 | 141600 |
2003-12-12 | 7.61 | 7.65 | 7.37 | 7.49 | 219800 |
2003-12-15 | 7.39 | 7.58 | 7.35 | 7.43 | 262000 |
2003-12-16 | 7.39 | 7.42 | 7.26 | 7.35 | 131500 |
2003-12-17 | 7.45 | 7.52 | 7.39 | 7.43 | 111300 |
2003-12-18 | 7.43 | 7.83 | 7.43 | 7.75 | 274600 |
2003-12-19 | 7.85 | 7.98 | 7.80 | 7.90 | 263600 |
2003-12-22 | 7.90 | 8.04 | 7.70 | 7.97 | 141100 |
2003-12-23 | 7.97 | 8.10 | 7.97 | 8.06 | 220900 |
2003-12-24 | 8.06 | 8.15 | 8.02 | 8.14 | 52600 |
2003-12-26 | 8.16 | 8.30 | 8.16 | 8.30 | 168900 |
2003-12-29 | 8.40 | 8.88 | 8.40 | 8.83 | 306700 |
2003-12-30 | 8.83 | 8.83 | 8.50 | 8.57 | 228600 |
2003-12-31 | 8.58 | 8.75 | 8.41 | 8.75 | 100100 |
2004-01-02 | 8.71 | 8.88 | 8.71 | 8.88 | 126400 |
2004-01-05 | 8.87 | 9.40 | 8.87 | 9.40 | 302200 |
2004-01-06 | 9.75 | 10.48 | 9.56 | 10.43 | 926400 |
2004-01-07 | 10.40 | 10.40 | 10.03 | 10.10 | 871900 |
2004-01-08 | 10.10 | 10.33 | 9.85 | 9.85 | 704200 |
2004-01-09 | 9.85 | 12.10 | 9.83 | 11.05 | 2262500 |
2004-01-12 | 11.15 | 11.25 | 10.66 | 10.81 | 609300 |
2004-01-13 | 10.84 | 10.97 | 10.65 | 10.85 | 211400 |
2004-01-14 | 10.91 | 11.00 | 10.50 | 10.87 | 243100 |
2004-01-15 | 10.62 | 10.73 | 10.44 | 10.55 | 355400 |
2004-01-16 | 10.55 | 10.91 | 10.55 | 10.84 | 371300 |
2004-01-20 | 11.02 | 11.23 | 10.94 | 11.05 | 402900 |
2004-01-21 | 11.05 | 11.09 | 10.12 | 10.46 | 526900 |
2004-01-22 | 10.50 | 10.56 | 10.41 | 10.49 | 356900 |
2004-01-23 | 10.45 | 10.49 | 10.30 | 10.43 | 179000 |
2004-01-26 | 10.42 | 10.44 | 10.00 | 10.28 | 847200 |
2004-01-27 | 10.50 | 10.63 | 10.20 | 10.25 | 563600 |
2004-01-28 | 10.45 | 10.59 | 10.20 | 10.24 | 624100 |
2004-01-29 | 10.34 | 10.34 | 9.65 | 10.00 | 630800 |
2004-01-30 | 9.96 | 10.50 | 9.85 | 10.05 | 467800 |
2004-02-02 | 10.06 | 10.06 | 9.74 | 9.81 | 267100 |
2004-02-03 | 9.85 | 10.04 | 9.61 | 9.64 | 605200 |
2004-02-04 | 9.80 | 9.92 | 9.52 | 9.65 | 374000 |
2004-02-05 | 9.64 | 9.70 | 9.31 | 9.32 | 294700 |
2004-02-06 | 9.32 | 9.75 | 9.15 | 9.74 | 779300 |
2004-02-09 | 9.80 | 9.95 | 9.67 | 9.86 | 203900 |
2004-02-10 | 9.76 | 9.78 | 9.20 | 9.33 | 483900 |
2004-02-11 | 9.43 | 9.70 | 9.20 | 9.68 | 513700 |
2004-02-12 | 9.58 | 9.78 | 9.35 | 9.52 | 275500 |
2004-02-13 | 9.70 | 9.90 | 9.29 | 9.32 | 239400 |
2004-02-17 | 9.42 | 9.88 | 9.41 | 9.66 | 384600 |
2004-02-18 | 9.76 | 9.99 | 9.32 | 9.42 | 195400 |
2004-02-19 | 9.70 | 9.70 | 9.45 | 9.56 | 276400 |
2004-02-20 | 9.50 | 9.64 | 9.42 | 9.62 | 203000 |
2004-02-23 | 9.70 | 10.10 | 9.47 | 9.98 | 438600 |
2004-02-24 | 10.01 | 10.18 | 9.92 | 9.96 | 436100 |
2004-02-25 | 9.86 | 10.22 | 9.85 | 9.99 | 420800 |
2004-02-26 | 9.99 | 10.22 | 9.94 | 10.00 | 172600 |
2004-02-27 | 10.05 | 10.43 | 10.05 | 10.38 | 236300 |
2004-03-01 | 10.46 | 10.75 | 10.42 | 10.74 | 480100 |
2004-03-02 | 10.80 | 11.14 | 10.80 | 11.06 | 1114400 |
2004-03-03 | 11.04 | 11.15 | 10.85 | 11.01 | 717100 |
2004-03-04 | 10.88 | 11.09 | 10.82 | 10.95 | 474200 |
2004-03-05 | 10.78 | 10.84 | 10.59 | 10.61 | 490100 |
2004-03-08 | 10.50 | 10.65 | 10.37 | 10.53 | 377500 |
2004-03-09 | 10.50 | 11.00 | 10.50 | 10.85 | 441900 |
2004-03-10 | 11.00 | 11.19 | 10.67 | 10.72 | 546100 |
2004-03-11 | 10.82 | 10.97 | 10.37 | 10.43 | 270600 |
2004-03-12 | 10.66 | 10.97 | 10.64 | 10.85 | 431900 |
2004-03-15 | 11.01 | 11.20 | 10.44 | 10.50 | 250500 |
2004-03-16 | 10.57 | 10.80 | 10.57 | 10.64 | 260600 |
2004-03-17 | 10.83 | 11.02 | 10.75 | 10.84 | 404200 |
2004-03-18 | 10.84 | 10.95 | 10.65 | 10.90 | 127100 |
2004-03-19 | 10.85 | 11.16 | 10.85 | 10.96 | 172800 |
2004-03-22 | 10.95 | 11.41 | 10.42 | 10.53 | 700800 |
2004-03-23 | 10.71 | 10.88 | 10.60 | 10.70 | 442900 |
2004-03-24 | 10.70 | 10.75 | 10.31 | 10.46 | 194500 |
2004-03-25 | 10.47 | 10.74 | 10.47 | 10.70 | 170700 |
2004-03-26 | 10.77 | 10.82 | 10.57 | 10.77 | 281300 |
2004-03-29 | 10.78 | 10.79 | 10.55 | 10.75 | 275200 |
2004-03-30 | 10.76 | 10.90 | 10.60 | 10.86 | 69000 |
2004-03-31 | 10.76 | 10.80 | 10.53 | 10.65 | 246100 |
2004-04-01 | 10.65 | 10.91 | 10.60 | 10.80 | 233200 |
2004-04-02 | 10.88 | 10.90 | 10.76 | 10.76 | 118400 |
2004-04-05 | 10.86 | 10.94 | 10.70 | 10.74 | 145100 |
2004-04-06 | 10.64 | 10.90 | 10.64 | 10.73 | 147200 |
2004-04-07 | 10.75 | 10.75 | 10.60 | 10.70 | 167000 |
2004-04-08 | 10.77 | 11.05 | 10.62 | 10.74 | 157300 |
2004-04-12 | 10.78 | 11.00 | 10.73 | 10.99 | 154600 |
2004-04-13 | 10.98 | 11.09 | 10.87 | 11.00 | 126400 |
2004-04-14 | 10.80 | 11.05 | 10.80 | 10.95 | 105800 |
2004-04-15 | 11.00 | 11.05 | 10.80 | 10.88 | 102700 |
2004-04-16 | 10.88 | 10.88 | 10.74 | 10.76 | 149100 |
2004-04-19 | 10.66 | 10.75 | 10.49 | 10.55 | 116000 |
2004-04-20 | 10.45 | 10.53 | 10.26 | 10.27 | 246700 |
2004-04-21 | 10.00 | 10.07 | 9.40 | 9.58 | 519700 |
2004-04-22 | 9.47 | 9.63 | 9.40 | 9.44 | 410500 |
2004-04-23 | 9.37 | 9.80 | 9.14 | 9.76 | 706400 |
2004-04-26 | 9.76 | 9.80 | 9.42 | 9.46 | 269600 |
2004-04-27 | 9.50 | 9.58 | 9.41 | 9.49 | 86600 |
2004-04-28 | 9.44 | 9.49 | 9.13 | 9.24 | 163700 |
2004-04-29 | 9.14 | 9.17 | 8.64 | 8.70 | 381400 |
2004-04-30 | 8.80 | 8.90 | 8.32 | 8.41 | 167900 |
2004-05-03 | 8.35 | 8.50 | 8.23 | 8.45 | 337800 |
2004-05-04 | 8.33 | 8.80 | 8.33 | 8.60 | 183500 |
2004-05-05 | 8.85 | 9.22 | 8.83 | 9.12 | 455200 |
2004-05-06 | 9.12 | 9.12 | 8.79 | 8.90 | 616600 |
2004-05-07 | 8.90 | 8.92 | 8.30 | 8.40 | 434300 |
2004-05-10 | 8.15 | 8.15 | 7.42 | 7.55 | 787500 |
2004-05-11 | 7.55 | 8.27 | 7.55 | 7.97 | 627200 |
2004-05-12 | 8.01 | 8.01 | 7.64 | 7.92 | 405900 |
2004-05-13 | 7.95 | 8.10 | 7.90 | 7.99 | 395000 |
2004-05-14 | 7.91 | 8.00 | 7.55 | 7.61 | 318300 |
2004-05-17 | 7.61 | 7.65 | 7.30 | 7.32 | 287100 |
2004-05-18 | 7.46 | 7.60 | 7.36 | 7.60 | 386800 |
2004-05-19 | 7.70 | 7.96 | 7.70 | 7.83 | 306700 |
2004-05-20 | 7.85 | 7.86 | 7.60 | 7.70 | 377500 |
2004-05-21 | 7.67 | 7.82 | 7.60 | 7.64 | 142900 |
2004-05-24 | 7.80 | 7.99 | 7.80 | 7.95 | 185000 |
2004-05-25 | 7.92 | 8.27 | 7.91 | 8.24 | 137100 |
2004-05-26 | 8.24 | 8.33 | 8.08 | 8.10 | 273100 |
2004-05-27 | 8.20 | 8.60 | 8.10 | 8.52 | 172300 |
2004-05-28 | 8.45 | 8.73 | 8.35 | 8.47 | 185100 |
2004-06-01 | 8.24 | 8.34 | 8.18 | 8.20 | 182900 |
2004-06-02 | 8.40 | 8.50 | 8.31 | 8.44 | 79500 |
2004-06-03 | 8.10 | 8.32 | 8.00 | 8.05 | 152100 |
2004-06-04 | 8.15 | 8.21 | 7.85 | 8.00 | 144800 |
2004-06-07 | 7.90 | 8.10 | 7.90 | 8.08 | 246100 |
2004-06-08 | 7.97 | 8.08 | 7.97 | 8.04 | 129600 |
2004-06-09 | 8.04 | 8.05 | 7.77 | 7.77 | 219900 |
2004-06-10 | 7.77 | 8.00 | 7.70 | 7.70 | 101100 |
2004-06-14 | 7.60 | 7.60 | 7.34 | 7.38 | 217100 |
2004-06-15 | 7.48 | 7.67 | 7.38 | 7.45 | 976300 |
2004-06-16 | 7.46 | 7.75 | 7.35 | 7.57 | 221300 |
2004-06-17 | 7.58 | 7.93 | 7.55 | 7.84 | 195400 |
2004-06-18 | 7.86 | 8.00 | 7.80 | 7.96 | 244600 |
2004-06-21 | 8.07 | 8.07 | 7.77 | 7.94 | 104600 |
2004-06-22 | 7.95 | 8.42 | 7.83 | 8.37 | 357800 |
2004-06-23 | 8.43 | 8.84 | 8.30 | 8.82 | 237700 |
2004-06-24 | 8.80 | 8.88 | 8.50 | 8.75 | 154100 |
2004-06-25 | 8.75 | 8.80 | 8.54 | 8.75 | 132300 |
2004-06-28 | 8.73 | 8.98 | 8.62 | 8.63 | 240600 |
2004-06-29 | 8.63 | 9.03 | 8.60 | 9.02 | 145400 |
2004-06-30 | 8.90 | 9.13 | 8.85 | 9.04 | 123900 |
2004-07-01 | 9.00 | 9.36 | 9.00 | 9.25 | 479700 |
2004-07-02 | 9.15 | 9.37 | 9.06 | 9.16 | 409500 |
2004-07-06 | 9.09 | 9.45 | 9.09 | 9.35 | 525200 |
2004-07-07 | 9.30 | 9.65 | 9.30 | 9.50 | 795300 |
2004-07-08 | 9.40 | 9.59 | 9.33 | 9.50 | 243700 |
2004-07-09 | 9.60 | 9.60 | 9.45 | 9.50 | 101700 |
2004-07-12 | 9.40 | 9.60 | 9.40 | 9.52 | 184300 |
2004-07-13 | 9.32 | 9.60 | 9.30 | 9.30 | 397400 |
2004-07-14 | 9.08 | 9.71 | 9.06 | 9.71 | 169200 |
2004-07-15 | 9.50 | 9.66 | 9.37 | 9.44 | 84600 |
2004-07-16 | 9.54 | 9.55 | 9.38 | 9.43 | 57300 |
2004-07-19 | 9.43 | 9.43 | 9.15 | 9.30 | 71900 |
2004-07-20 | 9.23 | 9.39 | 9.16 | 9.25 | 71600 |
2004-07-21 | 9.31 | 9.40 | 9.14 | 9.18 | 89600 |
2004-07-22 | 9.08 | 9.38 | 9.00 | 9.01 | 119100 |
2004-07-23 | 9.03 | 9.04 | 8.76 | 8.77 | 104600 |
2004-07-26 | 8.67 | 8.91 | 8.67 | 8.79 | 131800 |
2004-07-27 | 8.75 | 8.90 | 8.72 | 8.85 | 81000 |
2004-07-28 | 8.80 | 9.07 | 8.80 | 8.98 | 84100 |
2004-07-29 | 8.98 | 9.26 | 8.98 | 9.26 | 98500 |
2004-07-30 | 9.26 | 9.48 | 9.25 | 9.46 | 98100 |
2004-08-02 | 9.46 | 9.50 | 9.25 | 9.45 | 68200 |
2004-08-03 | 9.45 | 9.56 | 9.33 | 9.40 | 151100 |
2004-08-04 | 9.35 | 9.79 | 9.35 | 9.77 | 178300 |
2004-08-05 | 9.75 | 9.83 | 9.64 | 9.70 | 460200 |
2004-08-06 | 9.70 | 9.85 | 9.47 | 9.47 | 219000 |
2004-08-09 | 9.47 | 9.60 | 9.30 | 9.37 | 120700 |
2004-08-10 | 9.30 | 9.38 | 9.23 | 9.35 | 117500 |
2004-08-11 | 9.00 | 9.15 | 8.91 | 8.99 | 135000 |
2004-08-12 | 8.89 | 8.90 | 8.62 | 8.82 | 137300 |
2004-08-13 | 8.80 | 8.82 | 8.56 | 8.65 | 163400 |
2004-08-16 | 8.55 | 8.62 | 8.38 | 8.49 | 137000 |
2004-08-17 | 8.39 | 8.80 | 8.39 | 8.80 | 251500 |
2004-08-18 | 8.86 | 9.15 | 8.71 | 9.14 | 142600 |
2004-08-19 | 9.10 | 9.20 | 8.95 | 9.02 | 195100 |
2004-08-20 | 8.75 | 8.89 | 8.56 | 8.87 | 354200 |
2004-08-23 | 8.87 | 8.98 | 8.60 | 8.60 | 36300 |
2004-08-24 | 8.60 | 8.95 | 8.60 | 8.83 | 86500 |
2004-08-25 | 8.87 | 8.96 | 8.65 | 8.88 | 28600 |
2004-08-26 | 8.80 | 8.90 | 8.65 | 8.73 | 36700 |
2004-08-27 | 8.74 | 8.98 | 8.73 | 8.83 | 87100 |
2004-08-30 | 8.80 | 9.00 | 8.75 | 8.87 | 97900 |
2004-08-31 | 8.86 | 9.17 | 8.86 | 9.12 | 212400 |
2004-09-01 | 9.15 | 9.28 | 9.09 | 9.25 | 238300 |
2004-09-02 | 9.25 | 9.31 | 9.08 | 9.31 | 134200 |
2004-09-03 | 9.41 | 9.75 | 9.41 | 9.69 | 174200 |
2004-09-07 | 9.69 | 9.99 | 9.69 | 9.82 | 281200 |
2004-09-08 | 9.83 | 9.85 | 9.42 | 9.54 | 171200 |
2004-09-09 | 9.52 | 10.10 | 9.52 | 10.08 | 400900 |
2004-09-10 | 10.10 | 10.10 | 10.00 | 10.10 | 90800 |
2004-09-13 | 10.10 | 10.29 | 10.01 | 10.27 | 130400 |
2004-09-14 | 10.18 | 10.32 | 10.18 | 10.26 | 140400 |
2004-09-15 | 10.26 | 10.44 | 10.26 | 10.31 | 213100 |
2004-09-16 | 10.21 | 10.38 | 10.17 | 10.27 | 172000 |
2004-09-17 | 10.19 | 10.25 | 10.09 | 10.11 | 295800 |
2004-09-20 | 10.09 | 10.25 | 10.09 | 10.22 | 103000 |
2004-09-21 | 10.23 | 10.40 | 10.23 | 10.27 | 164300 |
2004-09-22 | 10.20 | 10.39 | 10.15 | 10.28 | 149300 |
2004-09-23 | 10.05 | 10.37 | 10.05 | 10.33 | 42000 |
2004-09-24 | 10.33 | 10.65 | 10.33 | 10.46 | 510000 |
2004-09-27 | 10.57 | 10.57 | 10.35 | 10.40 | 166300 |
2004-09-28 | 10.55 | 10.76 | 10.53 | 10.69 | 403700 |
2004-09-29 | 10.62 | 10.76 | 10.59 | 10.69 | 144200 |
2004-09-30 | 10.73 | 10.92 | 10.65 | 10.92 | 203800 |
2004-10-01 | 10.95 | 10.95 | 10.85 | 10.92 | 120300 |
2004-10-04 | 10.90 | 11.01 | 10.81 | 10.95 | 242000 |
2004-10-05 | 10.98 | 10.99 | 10.57 | 10.60 | 271200 |
2004-10-06 | 10.57 | 10.72 | 10.36 | 10.69 | 64100 |
2004-10-07 | 10.59 | 10.70 | 10.55 | 10.67 | 144200 |
2004-10-08 | 10.73 | 10.88 | 10.67 | 10.80 | 229000 |
2004-10-11 | 10.75 | 10.75 | 10.55 | 10.71 | 52500 |
2004-10-12 | 10.62 | 10.80 | 10.52 | 10.70 | 279300 |
2004-10-13 | 10.75 | 10.80 | 10.52 | 10.65 | 185600 |
2004-10-14 | 10.70 | 10.71 | 10.55 | 10.64 | 350400 |
2004-10-15 | 10.55 | 11.00 | 10.40 | 10.93 | 361700 |
2004-10-18 | 10.83 | 11.00 | 10.76 | 10.88 | 324100 |
2004-10-19 | 10.98 | 10.98 | 10.45 | 10.48 | 217900 |
2004-10-20 | 10.38 | 10.41 | 10.19 | 10.40 | 270200 |
2004-10-21 | 10.35 | 10.50 | 10.25 | 10.29 | 102100 |
2004-10-22 | 10.21 | 10.35 | 10.16 | 10.23 | 81200 |
2004-10-25 | 10.20 | 10.25 | 9.95 | 10.15 | 56000 |
2004-10-26 | 10.20 | 10.22 | 10.00 | 10.18 | 117400 |
2004-10-27 | 10.15 | 10.55 | 10.15 | 10.52 | 253300 |
2004-10-28 | 10.55 | 10.80 | 10.55 | 10.61 | 147500 |
2004-10-29 | 10.65 | 10.91 | 10.62 | 10.64 | 259400 |
2004-11-01 | 10.65 | 10.73 | 10.45 | 10.50 | 275300 |
2004-11-02 | 10.50 | 10.61 | 10.41 | 10.54 | 759300 |
2004-11-03 | 10.55 | 10.68 | 10.40 | 10.45 | 184500 |
2004-11-04 | 10.55 | 10.61 | 10.32 | 10.44 | 263200 |
2004-11-05 | 10.54 | 10.59 | 10.40 | 10.43 | 320100 |
2004-11-08 | 10.35 | 10.35 | 10.13 | 10.17 | 122800 |
2004-11-09 | 10.24 | 10.29 | 9.98 | 10.04 | 173600 |
2004-11-10 | 10.04 | 10.04 | 9.91 | 9.99 | 156000 |
2004-11-11 | 9.93 | 10.21 | 9.84 | 10.20 | 182200 |
2004-11-12 | 10.15 | 10.37 | 10.15 | 10.30 | 98200 |
2004-11-15 | 10.40 | 10.45 | 10.24 | 10.30 | 119200 |
2004-11-16 | 10.40 | 10.60 | 10.36 | 10.49 | 422800 |
2004-11-17 | 10.59 | 10.70 | 10.55 | 10.64 | 437500 |
2004-11-18 | 10.70 | 10.77 | 10.57 | 10.70 | 109200 |
2004-11-19 | 10.73 | 10.85 | 10.63 | 10.65 | 96300 |
2004-11-22 | 10.60 | 10.64 | 10.40 | 10.64 | 121900 |
2004-11-23 | 10.64 | 10.64 | 10.44 | 10.55 | 171100 |
2004-11-24 | 10.47 | 10.50 | 10.29 | 10.38 | 314200 |
2004-11-26 | 10.35 | 10.58 | 10.35 | 10.53 | 43300 |
2004-11-29 | 10.60 | 10.60 | 10.37 | 10.50 | 62000 |
2004-11-30 | 10.45 | 10.75 | 10.32 | 10.65 | 105500 |
2004-12-01 | 10.75 | 10.86 | 10.64 | 10.68 | 155300 |
2004-12-02 | 10.74 | 10.79 | 10.35 | 10.65 | 178300 |
2004-12-03 | 10.70 | 10.70 | 10.50 | 10.70 | 252500 |
2004-12-06 | 10.73 | 10.76 | 10.57 | 10.62 | 53200 |
2004-12-07 | 10.56 | 10.58 | 10.30 | 10.31 | 692200 |
2004-12-08 | 10.22 | 10.30 | 10.10 | 10.20 | 179100 |
2004-12-09 | 10.15 | 10.33 | 10.12 | 10.32 | 321100 |
2004-12-10 | 10.33 | 10.45 | 10.25 | 10.38 | 160600 |
2004-12-13 | 10.33 | 10.40 | 10.07 | 10.10 | 131700 |
2004-12-14 | 10.03 | 10.03 | 9.63 | 9.70 | 1184000 |
2004-12-15 | 9.40 | 9.74 | 9.40 | 9.60 | 549000 |
2004-12-16 | 9.60 | 9.90 | 9.60 | 9.78 | 510300 |
2004-12-17 | 9.73 | 9.85 | 9.72 | 9.76 | 302200 |
2004-12-20 | 9.86 | 10.28 | 9.86 | 10.26 | 407700 |
2004-12-21 | 10.39 | 10.62 | 10.33 | 10.39 | 666600 |
2004-12-22 | 10.30 | 10.60 | 10.30 | 10.54 | 341000 |
2004-12-23 | 10.50 | 10.90 | 10.50 | 10.82 | 221700 |
2004-12-27 | 10.88 | 10.90 | 10.70 | 10.90 | 126900 |
2004-12-28 | 10.98 | 11.10 | 10.85 | 11.03 | 183700 |
2004-12-29 | 11.03 | 11.15 | 10.92 | 10.97 | 121900 |
2004-12-30 | 10.90 | 11.19 | 10.90 | 11.11 | 196500 |
2004-12-31 | 11.02 | 11.14 | 10.95 | 10.96 | 69600 |
2005-01-03 | 11.00 | 11.06 | 10.75 | 10.92 | 119900 |
2005-01-04 | 10.90 | 10.90 | 10.60 | 10.69 | 129800 |
2005-01-05 | 10.69 | 10.69 | 10.26 | 10.28 | 335300 |
2005-01-06 | 10.38 | 10.58 | 10.25 | 10.58 | 109700 |
2005-01-07 | 10.48 | 10.60 | 10.35 | 10.35 | 56300 |
2005-01-10 | 10.37 | 10.37 | 10.27 | 10.28 | 130500 |
2005-01-11 | 10.33 | 10.38 | 10.20 | 10.20 | 309700 |
2005-01-12 | 10.29 | 10.35 | 10.17 | 10.23 | 132700 |
2005-01-13 | 10.20 | 10.26 | 10.10 | 10.20 | 316000 |
2005-01-14 | 10.17 | 10.46 | 10.09 | 10.40 | 329400 |
2005-01-18 | 10.40 | 10.50 | 10.15 | 10.36 | 236700 |
2005-01-19 | 10.26 | 10.58 | 10.26 | 10.40 | 278200 |
2005-01-20 | 10.43 | 10.60 | 10.38 | 10.50 | 175300 |
2005-01-21 | 10.55 | 10.59 | 10.40 | 10.40 | 47100 |
2005-01-24 | 10.36 | 10.53 | 10.30 | 10.47 | 309800 |
2005-01-25 | 10.43 | 10.56 | 10.42 | 10.47 | 95100 |
2005-01-26 | 10.47 | 10.84 | 10.47 | 10.84 | 177900 |
2005-01-27 | 10.85 | 11.02 | 10.61 | 11.02 | 620400 |
2005-01-28 | 11.02 | 11.07 | 10.82 | 10.92 | 251500 |
2005-01-31 | 10.96 | 11.29 | 10.95 | 11.28 | 133700 |
2005-02-01 | 11.20 | 11.25 | 11.00 | 11.12 | 148000 |
2005-02-02 | 11.08 | 11.30 | 10.95 | 11.24 | 112200 |
2005-02-03 | 11.24 | 12.03 | 11.15 | 12.03 | 407000 |
2005-02-04 | 12.00 | 12.21 | 11.85 | 12.03 | 448900 |
2005-02-07 | 12.04 | 12.18 | 11.90 | 11.95 | 325200 |
2005-02-08 | 12.00 | 12.26 | 12.00 | 12.26 | 379900 |
2005-02-09 | 12.50 | 12.58 | 12.22 | 12.52 | 516300 |
2005-02-10 | 12.50 | 12.63 | 12.16 | 12.21 | 569000 |
2005-02-11 | 12.21 | 12.50 | 12.21 | 12.45 | 914900 |
2005-02-14 | 12.50 | 12.81 | 12.45 | 12.77 | 523500 |
2005-02-15 | 12.77 | 12.77 | 12.40 | 12.42 | 537400 |
2005-02-16 | 12.38 | 12.40 | 12.22 | 12.30 | 279800 |
2005-02-17 | 12.50 | 13.35 | 12.50 | 13.25 | 1374000 |
2005-02-18 | 13.30 | 13.51 | 13.25 | 13.35 | 645800 |
2005-02-22 | 13.35 | 13.35 | 12.96 | 13.15 | 602600 |
2005-02-23 | 13.10 | 13.40 | 13.10 | 13.31 | 266100 |
2005-02-24 | 13.33 | 13.33 | 12.86 | 13.12 | 351500 |
2005-02-25 | 13.15 | 14.34 | 13.15 | 14.08 | 531600 |
2005-02-28 | 14.45 | 14.45 | 13.95 | 14.13 | 531800 |
2005-03-01 | 14.30 | 14.92 | 14.15 | 14.60 | 517800 |
2005-03-02 | 14.60 | 14.60 | 14.25 | 14.31 | 1142400 |
2005-03-03 | 14.32 | 14.43 | 14.24 | 14.30 | 453100 |
2005-03-04 | 14.20 | 14.65 | 14.18 | 14.63 | 314800 |
2005-03-07 | 14.63 | 14.63 | 14.25 | 14.30 | 576500 |
2005-03-08 | 14.33 | 14.35 | 13.80 | 13.90 | 956500 |
2005-03-09 | 13.85 | 13.85 | 12.50 | 12.95 | 1643500 |
2005-03-10 | 12.91 | 12.92 | 11.65 | 12.39 | 1792600 |
2005-03-11 | 12.44 | 12.60 | 12.17 | 12.28 | 438600 |
2005-03-14 | 12.25 | 12.26 | 11.71 | 11.85 | 1213100 |
2005-03-15 | 11.85 | 12.05 | 11.49 | 11.82 | 901500 |
2005-03-16 | 11.79 | 11.95 | 11.37 | 11.57 | 887400 |
2005-03-17 | 11.54 | 12.34 | 11.49 | 12.33 | 615700 |
2005-03-18 | 12.33 | 12.60 | 12.23 | 12.27 | 480300 |
2005-03-21 | 12.27 | 12.27 | 11.75 | 12.06 | 357700 |
2005-03-22 | 12.06 | 12.26 | 11.94 | 11.95 | 494200 |
2005-03-23 | 12.00 | 12.19 | 11.38 | 11.53 | 425500 |
2005-03-24 | 11.50 | 12.14 | 11.50 | 11.83 | 221900 |
2005-03-28 | 11.73 | 11.80 | 11.50 | 11.55 | 180200 |
2005-03-29 | 11.60 | 11.93 | 11.60 | 11.87 | 969600 |
2005-03-30 | 11.88 | 12.34 | 11.88 | 12.13 | 352700 |
2005-03-31 | 12.10 | 12.33 | 12.10 | 12.26 | 372700 |
2005-04-01 | 12.26 | 12.52 | 12.26 | 12.46 | 295500 |
2005-04-04 | 12.46 | 12.47 | 12.20 | 12.37 | 176300 |
2005-04-05 | 12.37 | 12.62 | 12.34 | 12.60 | 190500 |
2005-04-06 | 12.61 | 12.80 | 12.29 | 12.29 | 223100 |
2005-04-07 | 12.25 | 12.52 | 12.25 | 12.31 | 281900 |
2005-04-08 | 12.27 | 12.42 | 12.08 | 12.16 | 170400 |
2005-04-11 | 12.26 | 12.46 | 12.20 | 12.35 | 103600 |
2005-04-12 | 12.37 | 12.54 | 12.19 | 12.44 | 279100 |
2005-04-13 | 12.44 | 12.60 | 12.38 | 12.54 | 69100 |
2005-04-14 | 12.64 | 12.67 | 12.08 | 12.20 | 168000 |
2005-04-15 | 12.11 | 12.12 | 11.66 | 11.73 | 302800 |
2005-04-18 | 11.63 | 11.72 | 11.35 | 11.55 | 190400 |
2005-04-19 | 11.65 | 11.94 | 11.47 | 11.88 | 307500 |
2005-04-20 | 11.88 | 11.89 | 11.70 | 11.73 | 139900 |
2005-04-21 | 11.65 | 11.98 | 11.65 | 11.98 | 119500 |
2005-04-22 | 11.98 | 12.00 | 11.79 | 11.86 | 143400 |
2005-04-25 | 11.76 | 11.91 | 11.60 | 11.67 | 198400 |
2005-04-26 | 11.75 | 11.75 | 11.57 | 11.65 | 151200 |
2005-04-27 | 11.60 | 11.72 | 11.54 | 11.70 | 39300 |
2005-04-28 | 11.61 | 11.70 | 11.29 | 11.37 | 120500 |
2005-04-29 | 11.38 | 11.70 | 11.30 | 11.45 | 122200 |
2005-05-02 | 11.45 | 11.78 | 11.45 | 11.65 | 73800 |
2005-05-03 | 11.59 | 12.16 | 11.58 | 11.90 | 151600 |
2005-05-04 | 11.91 | 12.45 | 11.90 | 12.41 | 207400 |
2005-05-05 | 12.51 | 12.58 | 12.21 | 12.23 | 293600 |
2005-05-06 | 12.25 | 12.41 | 12.00 | 12.01 | 163200 |
2005-05-09 | 12.02 | 12.17 | 11.80 | 11.80 | 508700 |
2005-05-10 | 11.80 | 11.81 | 11.60 | 11.65 | 298000 |
2005-05-11 | 11.71 | 11.94 | 11.64 | 11.70 | 215900 |
2005-05-12 | 11.71 | 11.85 | 11.47 | 11.65 | 455100 |
2005-05-13 | 11.60 | 11.75 | 11.29 | 11.75 | 808900 |
2005-05-16 | 11.75 | 12.19 | 11.74 | 12.07 | 517000 |
2005-05-17 | 12.05 | 12.05 | 11.82 | 11.90 | 259000 |
2005-05-18 | 12.00 | 12.00 | 11.76 | 11.80 | 190900 |
2005-05-19 | 11.88 | 11.98 | 11.81 | 11.98 | 204000 |
2005-05-20 | 11.88 | 11.92 | 11.70 | 11.92 | 124500 |
2005-05-23 | 11.92 | 11.97 | 11.80 | 11.85 | 43100 |
2005-05-24 | 11.85 | 12.03 | 11.85 | 11.95 | 77200 |
2005-05-25 | 11.90 | 11.99 | 11.80 | 11.80 | 20800 |
2005-05-26 | 11.78 | 11.90 | 11.71 | 11.80 | 150600 |
2005-05-27 | 11.80 | 11.94 | 11.76 | 11.79 | 292600 |
2005-05-31 | 12.12 | 12.43 | 11.95 | 12.21 | 566400 |
2005-06-01 | 12.31 | 12.89 | 12.22 | 12.88 | 550500 |
2005-06-02 | 12.89 | 13.18 | 12.80 | 13.18 | 498000 |
2005-06-03 | 13.13 | 13.15 | 12.70 | 12.75 | 200800 |
2005-06-06 | 12.92 | 12.92 | 12.16 | 12.32 | 167100 |
2005-06-07 | 12.32 | 12.38 | 12.00 | 12.19 | 259200 |
2005-06-08 | 12.18 | 12.48 | 12.15 | 12.26 | 127800 |
2005-06-09 | 12.31 | 12.31 | 12.10 | 12.26 | 373200 |
2005-06-10 | 12.25 | 12.49 | 12.25 | 12.45 | 138600 |
2005-06-13 | 12.44 | 12.59 | 12.35 | 12.48 | 237900 |
2005-06-14 | 12.44 | 12.65 | 12.41 | 12.56 | 190900 |
2005-06-15 | 12.66 | 12.85 | 12.64 | 12.76 | 117800 |
2005-06-16 | 12.82 | 13.12 | 12.82 | 13.04 | 288700 |
2005-06-17 | 13.14 | 13.17 | 12.86 | 13.01 | 477200 |
2005-06-20 | 13.11 | 13.18 | 12.87 | 13.00 | 80000 |
2005-06-21 | 13.00 | 13.14 | 12.89 | 13.00 | 118500 |
2005-06-22 | 13.09 | 13.09 | 12.94 | 13.00 | 206900 |
2005-06-23 | 12.95 | 12.95 | 12.58 | 12.58 | 83400 |
2005-06-24 | 12.68 | 12.70 | 12.35 | 12.41 | 145000 |
2005-06-27 | 12.46 | 12.58 | 12.29 | 12.42 | 168400 |
2005-06-28 | 12.52 | 12.54 | 12.34 | 12.40 | 121800 |
2005-06-29 | 12.37 | 12.60 | 12.23 | 12.34 | 246300 |
2005-06-30 | 12.44 | 12.46 | 11.94 | 11.94 | 247700 |
2005-07-01 | 12.04 | 12.54 | 12.04 | 12.39 | 182500 |
2005-07-05 | 12.39 | 12.40 | 12.13 | 12.26 | 35700 |
2005-07-06 | 12.23 | 12.30 | 12.06 | 12.10 | 82000 |
2005-07-07 | 12.00 | 12.20 | 11.89 | 12.09 | 272000 |
2005-07-08 | 12.07 | 12.14 | 11.93 | 12.00 | 104900 |
2005-07-11 | 11.99 | 12.03 | 11.79 | 11.91 | 345600 |
2005-07-12 | 11.98 | 12.30 | 11.92 | 12.30 | 381100 |
2005-07-13 | 12.34 | 12.47 | 12.33 | 12.40 | 253900 |
2005-07-14 | 12.43 | 12.60 | 12.40 | 12.55 | 632600 |
2005-07-15 | 12.57 | 12.73 | 12.45 | 12.65 | 377800 |
2005-07-18 | 12.59 | 12.59 | 12.41 | 12.45 | 68600 |
2005-07-19 | 12.51 | 12.52 | 12.30 | 12.50 | 307800 |
2005-07-20 | 12.65 | 12.68 | 12.25 | 12.35 | 357300 |
2005-07-21 | 12.25 | 12.43 | 12.08 | 12.39 | 330000 |
2005-07-22 | 12.35 | 12.41 | 12.13 | 12.21 | 214200 |
2005-07-25 | 12.21 | 12.44 | 12.17 | 12.24 | 96300 |
2005-07-26 | 12.24 | 12.69 | 12.16 | 12.54 | 343900 |
2005-07-27 | 12.56 | 12.65 | 12.53 | 12.57 | 216900 |
2005-07-28 | 12.67 | 12.67 | 12.17 | 12.20 | 346500 |
2005-07-29 | 12.30 | 12.65 | 12.30 | 12.60 | 108200 |
2005-08-01 | 12.70 | 13.11 | 12.56 | 12.95 | 147900 |
2005-08-02 | 12.98 | 13.20 | 12.93 | 12.94 | 258500 |
2005-08-03 | 12.94 | 13.11 | 12.80 | 12.90 | 109700 |
2005-08-04 | 12.80 | 13.11 | 12.75 | 13.06 | 145000 |
2005-08-05 | 12.70 | 12.99 | 12.70 | 12.90 | 43900 |
2005-08-08 | 12.80 | 13.19 | 12.67 | 12.83 | 83400 |
2005-08-09 | 12.82 | 13.10 | 12.80 | 12.84 | 70900 |
2005-08-10 | 12.94 | 13.29 | 12.89 | 13.27 | 368100 |
2005-08-11 | 13.23 | 13.41 | 12.54 | 12.93 | 294500 |
2005-08-12 | 12.95 | 12.95 | 12.71 | 12.80 | 81200 |
2005-08-15 | 12.80 | 13.17 | 12.80 | 13.17 | 260400 |
2005-08-16 | 13.10 | 13.10 | 12.70 | 12.73 | 92600 |
2005-08-17 | 12.63 | 12.81 | 12.61 | 12.66 | 45600 |
2005-08-18 | 12.70 | 12.72 | 12.10 | 12.19 | 140300 |
2005-08-19 | 12.17 | 12.30 | 11.94 | 11.98 | 479800 |
2005-08-22 | 12.00 | 12.31 | 12.00 | 12.11 | 536600 |
2005-08-23 | 12.10 | 12.28 | 11.96 | 12.00 | 379600 |
2005-08-24 | 12.00 | 12.10 | 11.91 | 12.00 | 321600 |
2005-08-25 | 12.00 | 12.10 | 11.85 | 12.10 | 936300 |
2005-08-26 | 12.04 | 12.25 | 12.04 | 12.13 | 932500 |
2005-08-29 | 12.13 | 12.24 | 12.01 | 12.13 | 307600 |
2005-08-30 | 12.15 | 12.20 | 11.98 | 12.01 | 104600 |
2005-08-31 | 12.11 | 12.11 | 11.90 | 12.00 | 133500 |
2005-09-01 | 12.00 | 12.10 | 11.94 | 11.98 | 291800 |
2005-09-02 | 12.00 | 12.08 | 11.95 | 12.00 | 1058200 |
2005-09-06 | 12.00 | 12.01 | 11.92 | 11.97 | 628000 |
2005-09-07 | 11.97 | 12.00 | 11.60 | 11.91 | 241200 |
2005-09-08 | 11.95 | 11.97 | 11.62 | 11.65 | 800100 |
2005-09-09 | 11.65 | 11.65 | 11.06 | 11.20 | 4111700 |
2005-09-12 | 11.45 | 11.45 | 11.17 | 11.25 | 706700 |
2005-09-13 | 11.15 | 11.33 | 11.07 | 11.20 | 698500 |
2005-09-14 | 11.11 | 11.72 | 11.11 | 11.72 | 2071900 |
2005-09-15 | 11.62 | 11.98 | 11.53 | 11.54 | 805600 |
2005-09-16 | 11.64 | 11.64 | 11.20 | 11.44 | 1156600 |
2005-09-19 | 11.44 | 11.64 | 11.43 | 11.56 | 262200 |
2005-09-20 | 11.66 | 11.82 | 11.61 | 11.73 | 460700 |
2005-09-21 | 11.83 | 11.86 | 11.49 | 11.75 | 500600 |
2005-09-22 | 11.65 | 11.85 | 11.58 | 11.69 | 366700 |
2005-09-23 | 11.64 | 11.97 | 11.64 | 11.88 | 211200 |
2005-09-26 | 11.79 | 12.11 | 11.68 | 11.99 | 384700 |
2005-09-27 | 12.09 | 12.39 | 11.96 | 12.24 | 296200 |
2005-09-28 | 12.42 | 12.69 | 12.35 | 12.63 | 440700 |
2005-09-29 | 12.73 | 12.93 | 12.37 | 12.86 | 434900 |
2005-09-30 | 12.76 | 13.00 | 12.76 | 12.91 | 319400 |
2005-10-03 | 12.90 | 13.12 | 12.90 | 13.11 | 272300 |
2005-10-04 | 13.03 | 13.46 | 13.03 | 13.43 | 1099300 |
2005-10-05 | 13.45 | 13.49 | 12.99 | 13.07 | 803800 |
2005-10-06 | 12.97 | 13.12 | 12.41 | 12.50 | 244200 |
2005-10-07 | 12.40 | 12.83 | 12.40 | 12.73 | 217100 |
2005-10-10 | 12.73 | 12.74 | 12.45 | 12.68 | 136000 |
2005-10-11 | 12.68 | 12.79 | 12.40 | 12.59 | 152500 |
2005-10-12 | 12.55 | 12.62 | 12.11 | 12.25 | 238500 |
2005-10-13 | 12.05 | 12.16 | 11.73 | 11.95 | 308500 |
2005-10-14 | 12.00 | 12.33 | 11.70 | 12.33 | 141500 |
2005-10-17 | 12.25 | 12.47 | 12.15 | 12.47 | 138200 |
2005-10-18 | 12.37 | 12.45 | 12.26 | 12.34 | 192500 |
2005-10-19 | 12.38 | 12.45 | 11.92 | 12.39 | 188800 |
2005-10-20 | 12.29 | 12.51 | 12.16 | 12.17 | 268800 |
2005-10-21 | 12.18 | 12.68 | 12.09 | 12.67 | 370800 |
2005-10-24 | 12.57 | 13.05 | 12.39 | 12.98 | 474000 |
2005-10-25 | 12.88 | 13.06 | 12.81 | 13.02 | 241400 |
2005-10-26 | 12.92 | 13.16 | 12.81 | 13.16 | 213400 |
2005-10-27 | 13.22 | 13.22 | 12.91 | 13.00 | 420200 |
2005-10-28 | 13.00 | 13.30 | 13.00 | 13.20 | 162900 |
2005-10-31 | 13.22 | 13.37 | 13.16 | 13.16 | 336400 |
2005-11-01 | 13.19 | 13.30 | 13.06 | 13.08 | 391700 |
2005-11-02 | 12.98 | 13.20 | 12.98 | 13.20 | 277400 |
2005-11-03 | 13.70 | 14.15 | 13.50 | 13.75 | 888300 |
2005-11-04 | 13.55 | 13.87 | 13.51 | 13.80 | 234200 |
2005-11-07 | 13.79 | 13.79 | 13.35 | 13.61 | 207000 |
2005-11-08 | 13.60 | 13.80 | 13.44 | 13.76 | 148600 |
2005-11-09 | 13.59 | 13.70 | 13.47 | 13.56 | 465400 |
2005-11-10 | 13.52 | 13.99 | 13.34 | 13.91 | 263900 |
2005-11-11 | 13.85 | 14.25 | 13.85 | 14.08 | 434700 |
2005-11-14 | 13.90 | 14.09 | 13.89 | 14.04 | 247300 |
2005-11-15 | 14.00 | 14.00 | 13.76 | 13.81 | 557800 |
2005-11-16 | 13.75 | 13.94 | 13.63 | 13.83 | 643600 |
2005-11-17 | 13.83 | 14.25 | 13.81 | 14.25 | 679000 |
2005-11-18 | 14.22 | 14.38 | 14.02 | 14.28 | 310800 |
2005-11-21 | 14.39 | 14.39 | 14.12 | 14.38 | 153000 |
2005-11-22 | 14.38 | 14.38 | 14.17 | 14.34 | 555900 |
2005-11-23 | 14.34 | 14.48 | 14.21 | 14.36 | 452000 |
2005-11-25 | 14.31 | 14.50 | 14.25 | 14.45 | 103200 |
2005-11-28 | 14.45 | 14.45 | 13.55 | 13.67 | 401300 |
2005-11-29 | 13.67 | 13.76 | 13.54 | 13.66 | 175000 |
2005-11-30 | 13.61 | 13.69 | 13.33 | 13.33 | 417000 |
2005-12-01 | 13.56 | 13.84 | 13.14 | 13.25 | 407800 |
2005-12-02 | 13.35 | 13.60 | 13.20 | 13.24 | 321500 |
2005-12-05 | 13.30 | 13.38 | 13.00 | 13.06 | 201100 |
2005-12-06 | 13.20 | 13.20 | 13.00 | 13.06 | 189900 |
2005-12-07 | 13.10 | 13.29 | 12.58 | 12.71 | 370500 |
2005-12-08 | 12.76 | 12.90 | 12.42 | 12.52 | 178900 |
2005-12-09 | 12.78 | 12.78 | 12.32 | 12.39 | 310900 |
2005-12-12 | 12.37 | 12.60 | 12.20 | 12.29 | 123000 |
2005-12-13 | 12.43 | 12.47 | 12.02 | 12.40 | 854600 |
2005-12-14 | 12.40 | 12.84 | 12.39 | 12.81 | 213900 |
2005-12-15 | 13.00 | 13.03 | 12.77 | 12.79 | 1077100 |
2005-12-16 | 12.75 | 12.86 | 12.42 | 12.49 | 227100 |
2005-12-19 | 12.59 | 12.59 | 12.15 | 12.31 | 217000 |
2005-12-20 | 12.31 | 12.41 | 12.01 | 12.18 | 142500 |
2005-12-21 | 12.18 | 12.58 | 12.10 | 12.45 | 258500 |
2005-12-22 | 12.45 | 13.00 | 12.45 | 12.92 | 687500 |
2005-12-23 | 12.88 | 13.00 | 12.78 | 12.94 | 71000 |
2005-12-27 | 13.00 | 13.03 | 12.63 | 12.81 | 301500 |
2005-12-28 | 12.85 | 12.91 | 12.54 | 12.88 | 359400 |
2005-12-29 | 12.83 | 13.00 | 12.76 | 12.89 | 66300 |
2005-12-30 | 12.79 | 13.01 | 12.60 | 12.89 | 167800 |
2006-01-03 | 13.10 | 13.28 | 12.95 | 12.96 | 520300 |
2006-01-04 | 12.86 | 13.36 | 12.86 | 13.30 | 393600 |
2006-01-05 | 13.37 | 13.37 | 13.08 | 13.10 | 216500 |
2006-01-06 | 13.11 | 13.32 | 12.98 | 13.14 | 203100 |
2006-01-09 | 13.21 | 13.24 | 13.08 | 13.09 | 42800 |
2006-01-10 | 12.99 | 13.13 | 12.76 | 12.94 | 84100 |
2006-01-11 | 13.00 | 13.30 | 12.92 | 13.27 | 175100 |
2006-01-12 | 13.25 | 13.25 | 13.00 | 13.01 | 65600 |
2006-01-13 | 12.60 | 13.13 | 12.60 | 13.02 | 171000 |
2006-01-17 | 12.93 | 12.94 | 12.37 | 12.67 | 616900 |
2006-01-18 | 12.60 | 12.60 | 12.20 | 12.26 | 289800 |
2006-01-19 | 12.35 | 12.50 | 12.21 | 12.25 | 340200 |
2006-01-20 | 12.35 | 12.67 | 12.12 | 12.12 | 428500 |
2006-01-23 | 12.19 | 12.32 | 12.00 | 12.14 | 159800 |
2006-01-24 | 12.20 | 12.30 | 12.10 | 12.20 | 157000 |
2006-01-25 | 12.22 | 12.83 | 12.22 | 12.75 | 413900 |
2006-01-26 | 12.80 | 13.40 | 12.72 | 13.17 | 431100 |
2006-01-27 | 13.17 | 13.30 | 12.99 | 13.01 | 89000 |
2006-01-30 | 12.97 | 13.31 | 12.97 | 13.13 | 172500 |
2006-01-31 | 13.14 | 13.14 | 12.74 | 12.99 | 97600 |
2006-02-01 | 13.04 | 13.04 | 12.72 | 12.72 | 89500 |
2006-02-02 | 12.65 | 12.77 | 12.41 | 12.54 | 75200 |
2006-02-03 | 12.46 | 12.58 | 12.22 | 12.27 | 273100 |
2006-02-06 | 12.21 | 12.59 | 12.21 | 12.47 | 186200 |
2006-02-07 | 12.48 | 12.58 | 12.30 | 12.31 | 129300 |
2006-02-08 | 12.31 | 12.52 | 12.31 | 12.47 | 141500 |
2006-02-09 | 12.47 | 12.60 | 12.40 | 12.47 | 1204100 |
2006-02-10 | 12.57 | 12.72 | 12.57 | 12.63 | 679800 |
2006-02-13 | 12.63 | 12.63 | 12.19 | 12.22 | 104400 |
2006-02-14 | 12.16 | 12.41 | 11.84 | 12.02 | 912000 |
2006-02-15 | 12.02 | 12.24 | 11.97 | 11.97 | 289600 |
2006-02-16 | 12.03 | 12.23 | 11.94 | 12.20 | 701100 |
2006-02-17 | 12.15 | 12.19 | 11.96 | 11.98 | 211600 |
2006-02-21 | 11.99 | 12.10 | 11.83 | 11.83 | 300400 |
2006-02-22 | 11.81 | 11.87 | 11.75 | 11.76 | 505400 |
2006-02-23 | 11.77 | 12.22 | 11.72 | 12.05 | 253800 |
2006-02-24 | 12.00 | 12.47 | 12.00 | 12.45 | 684300 |
2006-02-27 | 12.54 | 12.64 | 12.42 | 12.53 | 322200 |
2006-02-28 | 12.70 | 12.70 | 12.51 | 12.59 | 230400 |
2006-03-01 | 12.54 | 13.07 | 12.54 | 13.01 | 436400 |
2006-03-02 | 13.01 | 13.08 | 12.81 | 12.96 | 131500 |
2006-03-03 | 13.05 | 13.19 | 12.84 | 13.19 | 300000 |
2006-03-06 | 13.15 | 13.28 | 12.70 | 12.81 | 91700 |
2006-03-07 | 12.75 | 12.77 | 12.30 | 12.55 | 771800 |
2006-03-08 | 12.45 | 12.69 | 12.38 | 12.62 | 233900 |
2006-03-09 | 12.60 | 13.14 | 12.60 | 13.11 | 279600 |
2006-03-10 | 13.01 | 13.02 | 12.70 | 12.89 | 616100 |
2006-03-13 | 13.16 | 13.40 | 12.99 | 13.37 | 947100 |
2006-03-14 | 13.44 | 13.75 | 13.37 | 13.75 | 845400 |
2006-03-15 | 13.78 | 13.89 | 13.60 | 13.84 | 377000 |
2006-03-16 | 13.84 | 13.85 | 13.67 | 13.72 | 528500 |
2006-03-17 | 13.73 | 13.93 | 13.71 | 13.82 | 246800 |
2006-03-20 | 13.85 | 13.94 | 13.67 | 13.89 | 453800 |
2006-03-21 | 13.97 | 14.04 | 13.87 | 13.88 | 538200 |
2006-03-22 | 13.61 | 13.88 | 13.60 | 13.80 | 173700 |
2006-03-23 | 13.75 | 13.77 | 13.66 | 13.76 | 179700 |
2006-03-24 | 13.75 | 13.81 | 13.63 | 13.75 | 73300 |
2006-03-27 | 13.76 | 13.84 | 13.64 | 13.75 | 102100 |
2006-03-28 | 13.65 | 13.68 | 13.04 | 13.05 | 196700 |
2006-03-29 | 13.00 | 13.24 | 12.80 | 13.23 | 400200 |
2006-03-30 | 13.70 | 13.70 | 13.20 | 13.36 | 113100 |
2006-03-31 | 13.43 | 13.70 | 13.31 | 13.54 | 153700 |
2006-04-03 | 13.44 | 13.59 | 13.28 | 13.42 | 123700 |
2006-04-04 | 13.37 | 13.48 | 13.10 | 13.17 | 282000 |
2006-04-05 | 13.07 | 13.26 | 13.05 | 13.15 | 243800 |
2006-04-06 | 13.11 | 13.22 | 13.07 | 13.19 | 113000 |
2006-04-07 | 13.10 | 13.13 | 12.96 | 13.10 | 203000 |
2006-04-10 | 13.02 | 13.10 | 11.25 | 12.69 | 880500 |
2006-04-11 | 12.55 | 12.80 | 12.39 | 12.50 | 472200 |
2006-04-12 | 12.46 | 12.91 | 12.41 | 12.75 | 135800 |
2006-04-13 | 12.75 | 12.92 | 12.62 | 12.75 | 137800 |
2006-04-17 | 12.75 | 13.07 | 12.67 | 13.02 | 114900 |
2006-04-18 | 13.00 | 13.27 | 12.87 | 13.16 | 271400 |
2006-04-19 | 13.20 | 13.47 | 13.15 | 13.34 | 132400 |
2006-04-20 | 13.37 | 13.37 | 13.18 | 13.24 | 107300 |
2006-04-21 | 13.25 | 13.40 | 13.10 | 13.18 | 114700 |
2006-04-24 | 13.18 | 13.25 | 13.09 | 13.18 | 217800 |
2006-04-25 | 13.18 | 13.31 | 13.00 | 13.20 | 409900 |
2006-04-26 | 13.20 | 13.30 | 13.14 | 13.23 | 447700 |
2006-04-27 | 13.23 | 13.23 | 12.89 | 12.99 | 640800 |
2006-04-28 | 12.95 | 13.04 | 12.83 | 12.95 | 437300 |
2006-05-01 | 12.80 | 13.13 | 12.80 | 12.91 | 203200 |
2006-05-02 | 12.88 | 12.99 | 12.75 | 12.95 | 94900 |
2006-05-03 | 12.95 | 12.95 | 12.65 | 12.77 | 95100 |
2006-05-04 | 12.78 | 12.87 | 12.67 | 12.76 | 121200 |
2006-05-05 | 12.83 | 12.98 | 12.83 | 12.91 | 140600 |
2006-05-08 | 12.90 | 13.14 | 12.81 | 13.01 | 318500 |
2006-05-09 | 13.00 | 13.28 | 13.00 | 13.16 | 463100 |
2006-05-10 | 13.09 | 13.17 | 13.04 | 13.15 | 235900 |
2006-05-11 | 13.19 | 13.32 | 12.76 | 12.88 | 432000 |
2006-05-12 | 12.80 | 12.80 | 12.51 | 12.63 | 159900 |
2006-05-15 | 12.58 | 12.58 | 12.27 | 12.46 | 281000 |
2006-05-16 | 12.56 | 12.69 | 12.53 | 12.68 | 124200 |
2006-05-17 | 12.65 | 12.69 | 12.31 | 12.31 | 415600 |
2006-05-18 | 12.28 | 12.44 | 11.95 | 11.99 | 315600 |
2006-05-19 | 11.98 | 11.99 | 11.70 | 11.79 | 300800 |
2006-05-22 | 11.80 | 11.80 | 11.05 | 11.20 | 396600 |
2006-05-23 | 11.30 | 11.65 | 11.06 | 11.08 | 360200 |
2006-05-24 | 11.12 | 11.20 | 10.70 | 10.75 | 198600 |
2006-05-25 | 10.78 | 11.17 | 10.70 | 11.16 | 783500 |
2006-05-26 | 11.26 | 11.60 | 11.20 | 11.55 | 279500 |
2006-05-30 | 11.60 | 11.60 | 10.84 | 10.85 | 259400 |
2006-05-31 | 10.90 | 11.19 | 10.82 | 10.96 | 239000 |
2006-06-01 | 10.92 | 11.44 | 10.92 | 11.40 | 216900 |
2006-06-02 | 11.40 | 11.58 | 11.37 | 11.52 | 163600 |
2006-06-05 | 11.50 | 11.73 | 11.37 | 11.37 | 335700 |
2006-06-06 | 11.40 | 11.40 | 11.12 | 11.20 | 230800 |
2006-06-07 | 11.25 | 11.30 | 10.95 | 10.96 | 94400 |
2006-06-08 | 10.75 | 10.96 | 10.22 | 10.93 | 447800 |
2006-06-09 | 10.90 | 11.12 | 10.58 | 10.58 | 228000 |
2006-06-12 | 10.58 | 10.69 | 9.99 | 10.05 | 293600 |
2006-06-13 | 10.04 | 10.25 | 9.76 | 9.88 | 320300 |
2006-06-14 | 9.95 | 10.21 | 9.80 | 9.96 | 210100 |
2006-06-15 | 10.00 | 10.80 | 10.00 | 10.73 | 179800 |
2006-06-16 | 10.83 | 10.89 | 10.45 | 10.52 | 197400 |
2006-06-19 | 10.50 | 10.50 | 10.06 | 10.11 | 113200 |
2006-06-20 | 10.21 | 10.30 | 10.10 | 10.30 | 73800 |
2006-06-21 | 10.30 | 10.66 | 10.28 | 10.60 | 148900 |
2006-06-22 | 10.58 | 10.59 | 10.35 | 10.50 | 104300 |
2006-06-23 | 10.51 | 10.69 | 10.42 | 10.66 | 105600 |
2006-06-26 | 10.60 | 10.60 | 10.35 | 10.54 | 181600 |
2006-06-27 | 10.50 | 10.64 | 10.45 | 10.53 | 253800 |
2006-06-28 | 10.53 | 10.60 | 10.44 | 10.55 | 134100 |
2006-06-29 | 10.60 | 11.12 | 10.55 | 11.05 | 262300 |
2006-06-30 | 11.06 | 11.75 | 11.06 | 11.60 | 451900 |
2006-07-03 | 11.60 | 11.72 | 11.52 | 11.72 | 80600 |
2006-07-05 | 11.64 | 11.64 | 11.20 | 11.35 | 214200 |
2006-07-06 | 11.35 | 11.44 | 11.28 | 11.30 | 206400 |
2006-07-07 | 11.22 | 11.56 | 11.22 | 11.40 | 253000 |
2006-07-10 | 11.45 | 11.59 | 11.30 | 11.32 | 227800 |
2006-07-11 | 11.25 | 11.90 | 11.18 | 11.83 | 922800 |
2006-07-12 | 11.91 | 11.91 | 11.60 | 11.67 | 185400 |
2006-07-13 | 11.57 | 11.57 | 11.27 | 11.43 | 408400 |
2006-07-14 | 11.43 | 11.50 | 11.34 | 11.40 | 305000 |
2006-07-17 | 11.30 | 11.42 | 11.20 | 11.24 | 183200 |
2006-07-18 | 11.24 | 11.40 | 10.97 | 11.23 | 309200 |
2006-07-19 | 11.25 | 11.82 | 11.25 | 11.58 | 101600 |
2006-07-20 | 11.57 | 11.65 | 11.20 | 11.21 | 48300 |
2006-07-21 | 11.14 | 11.31 | 11.03 | 11.28 | 103400 |
2006-07-24 | 11.22 | 11.75 | 11.22 | 11.74 | 138900 |
2006-07-25 | 11.67 | 11.90 | 11.66 | 11.82 | 72000 |
2006-07-26 | 11.73 | 12.13 | 11.73 | 12.05 | 110600 |
2006-07-27 | 12.12 | 12.37 | 12.12 | 12.33 | 265700 |
2006-07-28 | 12.37 | 12.63 | 12.37 | 12.52 | 199300 |
2006-07-31 | 12.42 | 12.75 | 12.35 | 12.66 | 159000 |
2006-08-01 | 12.67 | 12.68 | 12.35 | 12.54 | 126800 |
2006-08-02 | 12.50 | 12.72 | 12.50 | 12.68 | 143400 |
2006-08-03 | 12.58 | 12.58 | 12.29 | 12.35 | 99800 |
2006-08-04 | 12.60 | 12.65 | 12.39 | 12.54 | 47400 |
2006-08-07 | 12.38 | 12.53 | 12.28 | 12.44 | 70700 |
2006-08-08 | 12.44 | 12.44 | 12.18 | 12.19 | 36300 |
2006-08-09 | 12.19 | 12.40 | 12.19 | 12.34 | 55200 |
2006-08-10 | 12.25 | 12.25 | 11.75 | 11.75 | 292200 |
2006-08-11 | 11.76 | 12.01 | 11.76 | 11.95 | 108900 |
2006-08-14 | 11.95 | 12.19 | 11.94 | 12.00 | 143000 |
2006-08-15 | 12.07 | 12.17 | 12.05 | 12.13 | 74100 |
2006-08-16 | 12.16 | 12.35 | 12.14 | 12.32 | 268900 |
2006-08-17 | 12.30 | 12.40 | 12.22 | 12.30 | 149200 |
2006-08-18 | 12.27 | 12.65 | 12.27 | 12.54 | 128200 |
2006-08-21 | 12.45 | 12.59 | 12.45 | 12.55 | 84000 |
2006-08-22 | 12.47 | 12.88 | 12.47 | 12.77 | 286200 |
2006-08-23 | 12.82 | 12.89 | 12.66 | 12.66 | 298700 |
2006-08-24 | 12.70 | 12.91 | 12.70 | 12.87 | 211600 |
2006-08-25 | 12.90 | 13.07 | 12.89 | 12.98 | 94700 |
2006-08-28 | 12.95 | 13.19 | 12.95 | 13.17 | 161000 |
2006-08-29 | 13.10 | 13.40 | 13.10 | 13.39 | 395400 |
2006-08-30 | 13.34 | 13.74 | 13.26 | 13.74 | 404400 |
2006-08-31 | 13.75 | 13.90 | 13.70 | 13.75 | 337900 |
2006-09-01 | 13.70 | 13.80 | 13.66 | 13.75 | 127100 |
2006-09-05 | 13.74 | 13.80 | 13.54 | 13.75 | 244000 |
2006-09-06 | 13.65 | 13.72 | 13.50 | 13.56 | 92000 |
2006-09-07 | 13.49 | 13.65 | 13.40 | 13.52 | 67700 |
2006-09-08 | 13.50 | 13.63 | 13.47 | 13.50 | 44100 |
2006-09-11 | 13.40 | 13.55 | 13.35 | 13.45 | 166700 |
2006-09-12 | 13.41 | 13.67 | 13.41 | 13.53 | 58400 |
2006-09-13 | 13.50 | 13.50 | 13.40 | 13.48 | 42800 |
2006-09-14 | 13.43 | 13.65 | 13.32 | 13.61 | 225100 |
2006-09-15 | 13.76 | 13.78 | 13.68 | 13.76 | 67600 |
2006-09-18 | 13.78 | 14.00 | 13.77 | 13.96 | 89900 |
2006-09-19 | 13.99 | 14.02 | 13.89 | 14.02 | 110500 |
2006-09-20 | 14.02 | 14.15 | 14.00 | 14.07 | 130600 |
2006-09-21 | 14.03 | 14.10 | 13.94 | 14.00 | 231200 |
2006-09-22 | 13.99 | 14.12 | 13.90 | 14.12 | 73500 |
2006-09-25 | 14.08 | 14.08 | 13.65 | 13.80 | 201100 |
2006-09-26 | 13.75 | 13.94 | 13.60 | 13.81 | 420400 |
2006-09-27 | 13.75 | 13.95 | 13.71 | 13.80 | 86300 |
2006-09-28 | 13.77 | 13.93 | 13.71 | 13.92 | 62700 |
2006-09-29 | 13.87 | 13.87 | 13.70 | 13.75 | 238300 |
2006-10-02 | 13.70 | 13.98 | 13.69 | 13.89 | 132800 |
2006-10-03 | 13.90 | 14.10 | 13.86 | 14.00 | 148300 |
2006-10-04 | 13.92 | 14.09 | 13.89 | 13.97 | 150200 |
2006-10-05 | 13.95 | 14.10 | 13.95 | 14.07 | 79100 |
2006-10-06 | 14.12 | 14.15 | 13.99 | 14.08 | 250500 |
2006-10-09 | 13.90 | 14.06 | 13.85 | 13.96 | 86800 |
2006-10-10 | 14.05 | 14.19 | 13.92 | 14.03 | 242700 |
2006-10-11 | 14.00 | 14.06 | 13.97 | 14.03 | 107800 |
2006-10-12 | 14.03 | 14.20 | 13.94 | 14.03 | 350500 |
2006-10-13 | 13.96 | 14.13 | 13.90 | 13.99 | 327300 |
2006-10-16 | 14.07 | 14.14 | 13.91 | 14.08 | 83300 |
2006-10-17 | 14.00 | 14.01 | 13.82 | 13.99 | 100300 |
2006-10-18 | 14.00 | 14.11 | 13.89 | 13.90 | 188800 |
2006-10-19 | 13.90 | 14.00 | 13.86 | 13.95 | 76300 |
2006-10-20 | 13.98 | 14.12 | 13.83 | 14.10 | 589600 |
2006-10-23 | 14.10 | 14.18 | 14.06 | 14.09 | 157400 |
2006-10-24 | 14.09 | 14.15 | 14.02 | 14.15 | 62800 |
2006-10-25 | 14.10 | 14.20 | 14.00 | 14.16 | 91200 |
2006-10-26 | 14.15 | 14.60 | 14.15 | 14.57 | 423500 |
2006-10-27 | 14.58 | 15.08 | 14.53 | 15.03 | 344600 |
2006-10-30 | 15.03 | 15.08 | 14.85 | 14.95 | 225000 |
2006-10-31 | 15.00 | 15.14 | 14.88 | 15.10 | 206000 |
2006-11-01 | 15.15 | 15.25 | 14.85 | 15.01 | 195700 |
2006-11-02 | 15.01 | 15.22 | 14.93 | 15.11 | 111100 |
2006-11-03 | 15.09 | 15.25 | 15.04 | 15.25 | 57000 |
2006-11-06 | 15.22 | 15.36 | 15.11 | 15.36 | 69600 |
2006-11-07 | 15.40 | 15.48 | 15.38 | 15.39 | 61800 |
2006-11-08 | 15.39 | 15.95 | 15.28 | 15.75 | 217400 |
2006-11-09 | 15.83 | 16.00 | 15.70 | 15.83 | 182200 |
2006-11-10 | 15.93 | 16.00 | 15.16 | 15.48 | 216000 |
2006-11-13 | 15.48 | 15.55 | 15.33 | 15.55 | 73400 |
2006-11-14 | 15.61 | 16.14 | 15.61 | 16.14 | 344500 |
2006-11-15 | 16.14 | 16.85 | 16.14 | 16.60 | 277100 |
2006-11-16 | 16.60 | 16.62 | 16.41 | 16.48 | 131800 |
2006-11-17 | 16.41 | 16.48 | 16.06 | 16.20 | 181300 |
2006-11-20 | 16.13 | 16.54 | 16.13 | 16.43 | 139700 |
2006-11-21 | 16.43 | 16.48 | 16.35 | 16.37 | 162600 |
2006-11-22 | 16.37 | 16.70 | 16.36 | 16.53 | 127200 |
2006-11-24 | 16.43 | 16.50 | 16.30 | 16.47 | 101200 |
2006-11-27 | 16.45 | 16.47 | 16.10 | 16.15 | 161600 |
2006-11-28 | 16.10 | 16.59 | 16.10 | 16.56 | 181500 |
2006-11-29 | 16.60 | 17.56 | 16.60 | 17.35 | 293000 |
2006-11-30 | 17.10 | 17.41 | 17.10 | 17.26 | 222600 |
2006-12-01 | 17.19 | 17.30 | 17.10 | 17.25 | 212500 |
2006-12-04 | 17.30 | 17.69 | 17.30 | 17.55 | 89100 |
2006-12-05 | 17.50 | 17.97 | 17.50 | 17.88 | 112700 |
2006-12-06 | 17.90 | 18.13 | 17.86 | 18.05 | 83900 |
2006-12-07 | 18.10 | 18.32 | 18.02 | 18.31 | 146300 |
2006-12-08 | 18.25 | 18.40 | 18.20 | 18.33 | 149700 |
2006-12-11 | 18.55 | 18.55 | 18.26 | 18.40 | 142500 |
2006-12-12 | 18.52 | 18.92 | 18.40 | 18.82 | 129100 |
2006-12-13 | 18.50 | 18.85 | 18.43 | 18.75 | 196400 |
2006-12-14 | 18.80 | 19.15 | 18.47 | 18.75 | 214200 |
2006-12-15 | 18.80 | 19.00 | 17.12 | 18.73 | 125300 |
2006-12-18 | 18.70 | 19.30 | 18.70 | 19.24 | 168500 |
2006-12-19 | 19.29 | 19.45 | 19.23 | 19.29 | 282000 |
2006-12-20 | 19.70 | 20.28 | 19.40 | 19.90 | 302100 |
2006-12-21 | 19.75 | 19.89 | 19.59 | 19.77 | 236800 |
2006-12-22 | 19.50 | 21.64 | 19.50 | 19.66 | 109300 |
2006-12-26 | 19.67 | 19.89 | 19.50 | 19.77 | 72500 |
2006-12-27 | 19.56 | 19.90 | 19.56 | 19.77 | 78300 |
2006-12-28 | 19.82 | 19.98 | 19.71 | 19.77 | 77300 |
2006-12-29 | 19.67 | 20.13 | 19.59 | 20.01 | 61900 |
2007-01-03 | 20.00 | 20.40 | 20.00 | 20.32 | 334500 |
2007-01-04 | 20.42 | 20.55 | 20.15 | 20.50 | 230300 |
2007-01-05 | 20.55 | 20.72 | 20.35 | 20.40 | 147000 |
2007-01-08 | 20.50 | 20.75 | 20.44 | 20.69 | 106700 |
2007-01-09 | 20.63 | 22.25 | 19.55 | 20.10 | 175000 |
2007-01-10 | 19.47 | 20.30 | 19.44 | 20.19 | 306900 |
2007-01-11 | 20.13 | 20.63 | 20.13 | 20.52 | 285600 |
2007-01-12 | 20.62 | 21.08 | 20.57 | 20.93 | 268800 |
2007-01-16 | 20.90 | 21.67 | 20.90 | 21.30 | 362000 |
2007-01-17 | 21.00 | 21.20 | 20.46 | 20.74 | 290400 |
2007-01-18 | 20.65 | 21.00 | 20.54 | 20.61 | 360900 |
2007-01-19 | 20.70 | 20.74 | 20.39 | 20.57 | 328500 |
2007-01-22 | 20.35 | 20.78 | 20.20 | 20.53 | 235100 |
2007-01-23 | 20.53 | 20.60 | 20.39 | 20.52 | 206100 |
2007-01-24 | 20.55 | 21.24 | 20.55 | 21.22 | 118900 |
2007-01-25 | 21.23 | 21.31 | 20.97 | 21.12 | 207900 |
2007-01-26 | 20.90 | 21.27 | 20.71 | 21.23 | 93900 |
2007-01-29 | 21.35 | 21.35 | 20.88 | 21.02 | 132100 |
2007-01-30 | 20.94 | 21.00 | 20.54 | 20.82 | 253900 |
2007-01-31 | 20.75 | 20.85 | 20.36 | 20.60 | 448800 |
2007-02-01 | 20.75 | 21.19 | 20.75 | 20.85 | 315100 |
2007-02-02 | 20.85 | 21.71 | 20.77 | 21.55 | 272200 |
2007-02-05 | 21.65 | 22.06 | 21.65 | 22.02 | 142800 |
2007-02-06 | 22.40 | 22.96 | 22.03 | 22.76 | 180300 |
2007-02-07 | 23.15 | 23.19 | 22.23 | 22.51 | 287100 |
2007-02-08 | 22.52 | 22.63 | 22.11 | 22.18 | 285000 |
2007-02-09 | 22.25 | 22.45 | 21.75 | 22.18 | 178900 |
2007-02-12 | 22.00 | 22.03 | 21.25 | 21.75 | 120300 |
2007-02-13 | 21.75 | 22.61 | 21.75 | 22.48 | 123686 |
2007-02-14 | 22.50 | 22.80 | 22.42 | 22.79 | 136375 |
2007-02-15 | 22.80 | 22.85 | 22.42 | 22.45 | 130500 |
2007-02-16 | 22.50 | 22.73 | 22.45 | 22.66 | 123700 |
2007-02-20 | 22.60 | 22.78 | 22.25 | 22.59 | 87800 |
2007-02-21 | 22.60 | 22.95 | 22.54 | 22.87 | 159800 |
2007-02-22 | 22.83 | 23.06 | 22.60 | 22.80 | 344300 |
2007-02-23 | 22.90 | 22.98 | 22.44 | 22.85 | 116100 |
2007-02-26 | 22.60 | 22.87 | 22.57 | 22.84 | 90900 |
2007-02-27 | 21.11 | 22.30 | 19.00 | 21.15 | 585400 |
2007-02-28 | 20.90 | 21.54 | 20.65 | 21.54 | 363100 |
2007-03-01 | 20.65 | 21.35 | 19.72 | 21.12 | 394871 |
2007-03-02 | 21.05 | 21.20 | 20.80 | 20.96 | 150700 |
2007-03-05 | 20.80 | 20.88 | 19.91 | 20.21 | 256900 |
2007-03-06 | 20.65 | 21.23 | 20.09 | 21.02 | 199000 |
2007-03-07 | 20.60 | 21.17 | 20.60 | 20.95 | 141700 |
2007-03-08 | 21.51 | 21.95 | 21.51 | 21.72 | 115000 |
2007-03-09 | 21.72 | 22.13 | 21.70 | 22.05 | 286900 |
2007-03-12 | 22.00 | 22.47 | 21.91 | 22.40 | 108500 |
2007-03-13 | 22.60 | 23.98 | 21.87 | 21.90 | 265700 |
2007-03-14 | 21.45 | 22.81 | 21.10 | 22.53 | 211700 |
2007-03-15 | 22.68 | 23.07 | 22.11 | 22.32 | 103700 |
2007-03-16 | 22.43 | 22.67 | 21.73 | 21.89 | 118400 |
2007-03-19 | 22.00 | 22.16 | 21.92 | 22.00 | 153500 |
2007-03-20 | 21.93 | 22.26 | 21.93 | 22.19 | 82500 |
2007-03-21 | 22.22 | 22.55 | 21.91 | 22.32 | 175100 |
2007-03-22 | 22.40 | 22.50 | 22.10 | 22.15 | 199700 |
2007-03-23 | 22.10 | 22.49 | 22.10 | 22.31 | 305200 |
2007-03-26 | 22.40 | 22.55 | 21.53 | 21.74 | 222900 |
2007-03-27 | 21.35 | 21.52 | 21.20 | 21.26 | 110500 |
2007-03-28 | 21.08 | 21.23 | 20.78 | 20.95 | 97500 |
2007-03-29 | 20.95 | 21.10 | 20.46 | 20.72 | 173100 |
2007-03-30 | 20.66 | 21.40 | 20.58 | 21.34 | 251800 |
2007-04-02 | 21.96 | 22.21 | 21.60 | 21.94 | 231500 |
2007-04-03 | 21.91 | 22.23 | 21.76 | 22.04 | 288300 |
2007-04-04 | 22.01 | 22.02 | 21.55 | 21.72 | 144800 |
2007-04-05 | 21.71 | 21.99 | 21.65 | 21.98 | 103500 |
2007-04-09 | 22.04 | 22.15 | 22.02 | 22.10 | 129500 |
2007-04-10 | 22.00 | 22.18 | 22.00 | 22.15 | 160000 |
2007-04-11 | 21.90 | 22.66 | 21.90 | 22.57 | 222600 |
2007-04-12 | 22.58 | 23.13 | 22.50 | 22.98 | 123200 |
2007-04-13 | 22.55 | 23.43 | 22.52 | 23.25 | 136100 |
2007-04-16 | 23.40 | 23.57 | 23.18 | 23.29 | 86500 |
2007-04-17 | 23.20 | 23.29 | 22.64 | 22.79 | 85200 |
2007-04-18 | 22.79 | 23.35 | 22.72 | 23.24 | 97400 |
2007-04-19 | 23.27 | 23.31 | 22.95 | 23.20 | 291200 |
2007-04-20 | 24.00 | 24.00 | 22.92 | 23.54 | 122700 |
2007-04-23 | 23.44 | 23.47 | 23.08 | 23.08 | 99900 |
2007-04-24 | 23.10 | 23.39 | 23.00 | 23.25 | 124000 |
2007-04-25 | 23.50 | 23.65 | 23.11 | 23.17 | 72700 |
2007-04-26 | 25.05 | 25.05 | 23.10 | 23.20 | 318000 |
2007-04-27 | 23.20 | 23.39 | 22.83 | 23.37 | 103300 |
2007-04-30 | 23.32 | 23.60 | 22.38 | 22.56 | 137000 |
2007-05-01 | 22.60 | 22.84 | 22.51 | 22.71 | 24700 |
2007-05-02 | 23.00 | 23.30 | 22.92 | 23.11 | 50400 |
2007-05-03 | 23.20 | 23.75 | 23.09 | 23.41 | 81800 |
2007-05-04 | 23.50 | 23.90 | 23.48 | 23.68 | 65300 |
2007-05-07 | 23.90 | 23.97 | 23.38 | 23.52 | 70666 |
2007-05-08 | 23.49 | 23.50 | 22.90 | 23.12 | 232466 |
2007-05-09 | 23.11 | 23.28 | 22.95 | 23.19 | 349300 |
2007-05-10 | 23.05 | 23.25 | 22.49 | 22.56 | 84800 |
2007-05-11 | 22.70 | 25.00 | 22.42 | 24.03 | 451200 |
2007-05-14 | 24.20 | 25.07 | 24.19 | 24.39 | 289700 |
2007-05-15 | 24.39 | 24.93 | 24.15 | 24.81 | 274400 |
2007-05-16 | 24.95 | 25.00 | 24.64 | 24.88 | 301500 |
2007-05-17 | 25.75 | 27.12 | 25.49 | 25.95 | 599000 |
2007-05-18 | 25.89 | 26.00 | 25.57 | 25.97 | 147500 |
2007-05-21 | 25.92 | 26.17 | 25.77 | 25.97 | 217100 |
2007-05-22 | 26.59 | 26.72 | 26.15 | 26.35 | 338300 |
2007-05-23 | 26.50 | 27.47 | 26.41 | 26.95 | 797100 |
2007-05-24 | 27.00 | 27.01 | 26.05 | 26.13 | 323300 |
2007-05-25 | 26.22 | 26.85 | 26.22 | 26.85 | 117100 |
2007-05-29 | 27.40 | 27.75 | 26.80 | 27.03 | 307968 |
2007-05-30 | 27.00 | 27.67 | 26.86 | 27.60 | 164500 |
2007-05-31 | 27.80 | 28.72 | 27.63 | 28.36 | 317900 |
2007-06-01 | 28.89 | 29.26 | 28.14 | 28.24 | 275000 |
2007-06-04 | 28.50 | 28.50 | 27.84 | 27.84 | 117300 |
2007-06-05 | 27.84 | 28.03 | 27.53 | 27.75 | 129400 |
2007-06-06 | 27.70 | 27.75 | 27.01 | 27.19 | 136400 |
2007-06-07 | 27.20 | 27.21 | 25.68 | 26.00 | 233700 |
2007-06-08 | 26.45 | 27.04 | 25.92 | 26.14 | 263100 |
2007-06-11 | 26.30 | 26.48 | 26.06 | 26.20 | 158400 |
2007-06-12 | 26.43 | 26.46 | 25.49 | 25.54 | 120900 |
2007-06-13 | 25.54 | 26.13 | 25.54 | 26.07 | 180200 |
2007-06-14 | 25.70 | 26.42 | 25.70 | 25.98 | 352900 |
2007-06-15 | 26.02 | 26.50 | 26.02 | 26.16 | 337200 |
2007-06-18 | 26.39 | 26.42 | 26.18 | 26.35 | 139100 |
2007-06-19 | 26.00 | 26.40 | 25.88 | 26.40 | 258200 |
2007-06-20 | 26.40 | 26.57 | 26.06 | 26.06 | 197000 |
2007-06-21 | 26.06 | 26.36 | 25.45 | 25.79 | 126500 |
2007-06-22 | 25.79 | 25.94 | 25.34 | 25.48 | 75700 |
2007-06-25 | 24.58 | 25.79 | 24.35 | 25.52 | 201500 |
2007-06-26 | 25.52 | 25.91 | 25.31 | 25.38 | 264700 |
2007-06-27 | 24.92 | 25.22 | 24.80 | 25.00 | 200000 |
2007-06-28 | 24.56 | 25.20 | 24.31 | 24.99 | 190900 |
2007-06-29 | 24.99 | 25.30 | 24.66 | 24.92 | 373400 |
2007-07-02 | 24.89 | 25.18 | 24.72 | 25.06 | 371800 |
2007-07-03 | 25.16 | 25.79 | 25.16 | 25.58 | 280300 |
2007-07-05 | 26.00 | 26.00 | 25.36 | 25.50 | 199800 |
2007-07-06 | 25.40 | 25.67 | 24.57 | 24.76 | 206900 |
2007-07-09 | 25.12 | 25.45 | 24.78 | 25.14 | 152100 |
2007-07-10 | 25.14 | 25.16 | 23.82 | 24.03 | 617100 |
2007-07-11 | 24.17 | 24.55 | 23.46 | 23.75 | 390100 |
2007-07-12 | 23.80 | 23.98 | 23.49 | 23.83 | 892800 |
2007-07-13 | 23.94 | 23.98 | 23.54 | 23.66 | 374400 |
2007-07-16 | 23.77 | 23.87 | 22.55 | 22.62 | 566200 |
2007-07-17 | 22.21 | 22.64 | 22.15 | 22.39 | 404500 |
2007-07-18 | 22.45 | 22.58 | 21.75 | 22.05 | 225700 |
2007-07-19 | 22.12 | 22.76 | 21.79 | 22.68 | 956400 |
2007-07-20 | 22.44 | 22.80 | 22.35 | 22.73 | 1042600 |
2007-07-23 | 22.70 | 23.86 | 22.01 | 23.69 | 561100 |
2007-07-24 | 23.50 | 23.50 | 22.21 | 22.36 | 392100 |
2007-07-25 | 22.74 | 22.78 | 22.11 | 22.38 | 385100 |
2007-07-26 | 22.13 | 22.13 | 21.04 | 21.19 | 399300 |
2007-07-27 | 21.31 | 21.79 | 21.10 | 21.50 | 318100 |
2007-07-30 | 21.61 | 22.09 | 21.30 | 21.92 | 288500 |
2007-07-31 | 22.30 | 22.43 | 21.49 | 21.56 | 233200 |
2007-08-01 | 21.68 | 21.89 | 21.03 | 21.46 | 264600 |
2007-08-02 | 21.42 | 21.66 | 21.30 | 21.43 | 338800 |
2007-08-03 | 21.20 | 21.45 | 20.56 | 20.70 | 184800 |
2007-08-06 | 20.47 | 20.58 | 19.91 | 20.25 | 151800 |
2007-08-07 | 20.00 | 20.83 | 19.79 | 20.83 | 637500 |
2007-08-08 | 20.90 | 22.49 | 20.62 | 21.06 | 705900 |
2007-08-09 | 19.75 | 20.94 | 19.16 | 20.47 | 556400 |
2007-08-10 | 20.60 | 21.60 | 20.37 | 21.60 | 456800 |
2007-08-13 | 22.14 | 22.62 | 21.97 | 21.97 | 236800 |
2007-08-14 | 21.70 | 22.15 | 20.30 | 21.44 | 209000 |
2007-08-15 | 21.40 | 21.60 | 20.59 | 20.94 | 945700 |
2007-08-16 | 20.76 | 21.09 | 18.83 | 19.52 | 299800 |
2007-08-17 | 20.76 | 22.02 | 20.52 | 21.72 | 426700 |
2007-08-20 | 21.72 | 22.57 | 21.72 | 22.40 | 388800 |
2007-08-21 | 22.50 | 22.89 | 22.12 | 22.51 | 353100 |
2007-08-22 | 23.06 | 23.67 | 22.76 | 23.45 | 504700 |
2007-08-23 | 23.75 | 25.85 | 23.18 | 25.44 | 971900 |
2007-08-24 | 25.33 | 26.94 | 25.33 | 26.41 | 1364300 |
2007-08-27 | 26.59 | 27.27 | 25.99 | 26.17 | 575100 |
2007-08-28 | 26.00 | 26.25 | 25.00 | 25.27 | 446300 |
2007-08-29 | 25.69 | 26.39 | 25.48 | 25.95 | 331400 |
2007-08-30 | 25.40 | 26.30 | 25.40 | 26.06 | 311300 |
2007-08-31 | 27.13 | 27.13 | 25.83 | 25.93 | 212400 |
2007-09-04 | 26.00 | 26.00 | 25.25 | 25.34 | 187200 |
2007-09-05 | 25.00 | 25.55 | 24.75 | 25.17 | 131100 |
2007-09-06 | 25.17 | 25.20 | 24.50 | 24.55 | 159900 |
2007-09-07 | 24.40 | 24.40 | 23.55 | 23.78 | 199400 |
2007-09-10 | 24.20 | 24.20 | 23.27 | 23.78 | 196800 |
2007-09-11 | 24.04 | 25.20 | 24.00 | 24.34 | 251100 |
2007-09-12 | 25.07 | 25.07 | 23.49 | 23.50 | 167800 |
2007-09-13 | 23.85 | 23.93 | 23.10 | 23.55 | 289000 |
2007-09-14 | 23.27 | 24.05 | 23.10 | 23.69 | 77900 |
2007-09-17 | 23.27 | 23.81 | 23.09 | 23.26 | 296600 |
2007-09-18 | 23.50 | 24.24 | 23.10 | 23.98 | 335800 |
2007-09-19 | 24.48 | 24.77 | 24.28 | 24.61 | 158900 |
2007-09-20 | 24.84 | 25.02 | 23.95 | 24.33 | 144000 |
2007-09-21 | 24.60 | 24.60 | 23.35 | 23.71 | 142900 |
2007-09-24 | 23.55 | 24.15 | 23.46 | 24.01 | 204800 |
2007-09-25 | 24.01 | 24.35 | 23.73 | 24.30 | 95200 |
2007-09-26 | 24.65 | 24.90 | 24.45 | 24.74 | 98400 |
2007-09-27 | 24.78 | 25.88 | 24.40 | 25.85 | 143200 |
2007-09-28 | 26.02 | 26.02 | 24.03 | 24.55 | 261400 |
2007-10-01 | 24.00 | 24.55 | 24.00 | 24.10 | 246800 |
2007-10-02 | 24.27 | 24.90 | 24.20 | 24.45 | 134900 |
2007-10-03 | 24.39 | 24.39 | 24.15 | 24.34 | 110400 |
2007-10-04 | 24.57 | 24.82 | 23.89 | 23.94 | 264300 |
2007-10-05 | 24.25 | 24.65 | 24.25 | 24.61 | 130600 |
2007-10-08 | 25.05 | 25.05 | 24.77 | 24.96 | 53100 |
2007-10-09 | 25.40 | 25.44 | 24.93 | 25.22 | 50500 |
2007-10-10 | 25.22 | 25.28 | 24.98 | 25.15 | 78900 |
2007-10-11 | 25.37 | 25.52 | 24.94 | 25.07 | 184400 |
2007-10-12 | 25.34 | 25.96 | 25.12 | 25.63 | 152700 |
2007-10-15 | 25.50 | 25.70 | 24.71 | 25.11 | 157900 |
2007-10-16 | 25.25 | 25.32 | 24.80 | 25.14 | 39700 |
2007-10-17 | 25.60 | 25.66 | 25.03 | 25.55 | 188900 |
2007-10-18 | 25.64 | 25.80 | 25.31 | 25.68 | 134800 |
2007-10-19 | 25.55 | 25.55 | 24.57 | 24.65 | 196700 |
2007-10-22 | 24.46 | 25.25 | 24.14 | 24.38 | 88300 |
2007-10-23 | 24.26 | 24.55 | 22.86 | 23.16 | 421900 |
2007-10-24 | 23.23 | 23.23 | 21.60 | 22.55 | 735500 |
2007-10-25 | 22.78 | 23.66 | 21.25 | 21.75 | 884300 |
2007-10-26 | 21.88 | 22.69 | 21.65 | 22.59 | 616000 |
2007-10-29 | 22.02 | 23.69 | 22.02 | 22.98 | 483000 |
2007-10-30 | 23.19 | 24.23 | 23.00 | 23.99 | 296200 |
2007-10-31 | 23.00 | 24.15 | 23.00 | 24.01 | 205200 |
2007-11-01 | 24.04 | 24.05 | 23.49 | 23.61 | 136000 |
2007-11-02 | 23.95 | 23.99 | 23.13 | 23.93 | 108700 |
2007-11-05 | 23.93 | 23.93 | 22.67 | 22.73 | 152900 |
2007-11-06 | 22.65 | 24.12 | 22.65 | 24.03 | 183600 |
2007-11-07 | 23.80 | 24.00 | 23.30 | 23.43 | 230900 |
2007-11-08 | 24.17 | 24.17 | 21.58 | 21.99 | 238300 |
2007-11-09 | 23.48 | 25.13 | 23.02 | 24.36 | 662300 |
2007-11-12 | 24.07 | 24.69 | 23.34 | 24.51 | 224075 |
2007-11-13 | 24.30 | 25.24 | 24.30 | 25.11 | 136900 |
2007-11-14 | 25.55 | 26.30 | 25.32 | 25.88 | 367200 |
2007-11-15 | 25.75 | 26.14 | 25.25 | 25.56 | 106900 |
2007-11-16 | 25.60 | 25.92 | 25.25 | 25.51 | 1597300 |
2007-11-19 | 25.30 | 25.50 | 24.76 | 24.99 | 71500 |
2007-11-20 | 25.30 | 25.71 | 25.05 | 25.70 | 443600 |
2007-11-21 | 25.20 | 25.20 | 24.18 | 24.28 | 159200 |
2007-11-23 | 24.33 | 24.90 | 24.25 | 24.78 | 49200 |
2007-11-26 | 24.53 | 25.61 | 24.53 | 25.00 | 427935 |
2007-11-27 | 25.45 | 25.66 | 25.00 | 25.27 | 218020 |
2007-11-28 | 25.27 | 27.28 | 25.27 | 26.96 | 1949150 |
2007-11-29 | 27.17 | 27.17 | 26.59 | 26.73 | 689612 |
2007-11-30 | 27.18 | 27.18 | 26.40 | 26.86 | 337200 |
2007-12-03 | 27.13 | 27.13 | 26.05 | 26.58 | 245900 |
2007-12-04 | 26.70 | 26.77 | 26.38 | 26.57 | 180200 |
2007-12-05 | 26.95 | 27.04 | 26.33 | 26.42 | 198200 |
2007-12-06 | 26.53 | 26.76 | 25.49 | 25.51 | 1233800 |
2007-12-07 | 25.26 | 26.10 | 25.26 | 26.00 | 169300 |
2007-12-10 | 25.94 | 25.94 | 25.57 | 25.64 | 71825 |
2007-12-11 | 25.59 | 25.85 | 24.01 | 24.16 | 186000 |
2007-12-12 | 24.50 | 24.75 | 24.07 | 24.40 | 324100 |
2007-12-13 | 24.65 | 24.65 | 23.50 | 23.76 | 110300 |
2007-12-14 | 23.67 | 23.95 | 23.46 | 23.59 | 118100 |
2007-12-17 | 23.40 | 23.46 | 22.10 | 22.13 | 94900 |
2007-12-18 | 22.59 | 23.21 | 22.59 | 23.17 | 288900 |
2007-12-19 | 22.93 | 23.30 | 22.83 | 23.11 | 91600 |
2007-12-20 | 22.90 | 23.36 | 22.68 | 22.76 | 142400 |
2007-12-21 | 23.12 | 23.44 | 22.88 | 23.10 | 61700 |
2007-12-24 | 23.13 | 23.41 | 22.90 | 23.09 | 19200 |
2007-12-26 | 22.90 | 23.31 | 22.83 | 23.18 | 46100 |
2007-12-27 | 23.20 | 23.50 | 22.82 | 22.87 | 44100 |
2007-12-28 | 22.96 | 23.06 | 22.24 | 22.45 | 85200 |
2007-12-31 | 22.37 | 22.55 | 22.00 | 22.25 | 147500 |
2008-01-02 | 22.50 | 22.72 | 21.83 | 22.15 | 136200 |
2008-01-03 | 22.36 | 22.66 | 21.65 | 21.97 | 226900 |
2008-01-04 | 21.58 | 21.73 | 21.11 | 21.17 | 156900 |
2008-01-07 | 21.17 | 21.67 | 21.00 | 21.39 | 218600 |
2008-01-08 | 21.75 | 22.65 | 21.33 | 22.25 | 505325 |
2008-01-09 | 22.03 | 22.74 | 22.03 | 22.74 | 308800 |
2008-01-10 | 22.70 | 23.99 | 22.70 | 23.97 | 121940 |
2008-01-11 | 23.55 | 23.55 | 22.75 | 23.12 | 181600 |
2008-01-14 | 23.20 | 23.75 | 23.13 | 23.75 | 165400 |
2008-01-15 | 23.25 | 23.38 | 22.40 | 22.59 | 136200 |
2008-01-16 | 22.35 | 22.35 | 21.84 | 22.22 | 160500 |
2008-01-17 | 22.23 | 22.73 | 21.62 | 21.62 | 180531 |
2008-01-18 | 21.57 | 21.93 | 21.55 | 21.65 | 279393 |
2008-01-22 | 20.75 | 22.06 | 20.51 | 21.19 | 503968 |
2008-01-23 | 20.47 | 20.64 | 19.17 | 20.16 | 537100 |
2008-01-24 | 20.10 | 21.05 | 20.01 | 21.01 | 372600 |
2008-01-25 | 21.18 | 21.28 | 19.88 | 20.17 | 512900 |
2008-01-28 | 20.16 | 20.56 | 19.91 | 20.41 | 143600 |
2008-01-29 | 20.80 | 20.93 | 20.37 | 20.43 | 336480 |
2008-01-30 | 20.35 | 20.62 | 20.19 | 20.32 | 320800 |
2008-01-31 | 19.90 | 22.17 | 19.83 | 20.34 | 302900 |
2008-02-01 | 20.34 | 20.66 | 20.08 | 20.49 | 219700 |
2008-02-04 | 20.49 | 21.21 | 20.36 | 21.07 | 298600 |
2008-02-05 | 20.50 | 20.75 | 20.34 | 20.40 | 300100 |
2008-02-06 | 20.44 | 20.75 | 20.40 | 20.44 | 233900 |
2008-02-07 | 20.53 | 20.87 | 19.92 | 20.46 | 533600 |
2008-02-08 | 20.46 | 21.11 | 20.46 | 20.91 | 236385 |
2008-02-11 | 20.90 | 21.86 | 20.75 | 21.71 | 201800 |
2008-02-12 | 20.62 | 22.30 | 20.62 | 22.02 | 156200 |
2008-02-13 | 22.24 | 22.92 | 22.15 | 22.73 | 552307 |
2008-02-14 | 23.20 | 23.74 | 22.83 | 22.92 | 234200 |
2008-02-15 | 22.90 | 23.12 | 22.43 | 22.64 | 379700 |
2008-02-19 | 23.15 | 23.20 | 22.17 | 22.47 | 81800 |
2008-02-20 | 22.44 | 22.83 | 22.02 | 22.78 | 303100 |
2008-02-21 | 23.03 | 23.03 | 22.28 | 22.70 | 315700 |
2008-02-22 | 22.95 | 23.00 | 22.23 | 22.84 | 270946 |
2008-02-25 | 22.95 | 22.95 | 22.29 | 22.72 | 181044 |
2008-02-26 | 23.16 | 23.74 | 22.91 | 23.29 | 191330 |
2008-02-27 | 22.91 | 23.54 | 22.91 | 23.19 | 94600 |
2008-02-28 | 23.25 | 23.50 | 22.92 | 23.09 | 322800 |
2008-02-29 | 22.59 | 23.67 | 22.32 | 22.61 | 332900 |
2008-03-03 | 22.65 | 23.08 | 21.67 | 22.59 | 359800 |
2008-03-04 | 22.70 | 23.55 | 22.47 | 22.73 | 320400 |
2008-03-05 | 23.30 | 23.53 | 22.49 | 22.95 | 240000 |
2008-03-06 | 22.99 | 23.54 | 22.56 | 22.65 | 311100 |
2008-03-07 | 22.34 | 22.75 | 22.30 | 22.55 | 210200 |
2008-03-10 | 22.18 | 22.18 | 19.81 | 21.48 | 421394 |
2008-03-11 | 22.07 | 22.28 | 21.46 | 21.76 | 180100 |
2008-03-12 | 21.76 | 21.76 | 21.06 | 21.14 | 133833 |
2008-03-13 | 20.90 | 21.50 | 20.55 | 21.33 | 157100 |
2008-03-14 | 21.48 | 21.50 | 20.43 | 20.59 | 122600 |
2008-03-17 | 20.25 | 20.37 | 19.21 | 19.89 | 247300 |
2008-03-18 | 19.81 | 20.72 | 19.61 | 20.51 | 126700 |
2008-03-19 | 21.00 | 21.00 | 18.61 | 18.76 | 266500 |
2008-03-20 | 19.07 | 19.58 | 18.02 | 19.50 | 167500 |
2008-03-24 | 19.85 | 20.57 | 19.46 | 20.45 | 164600 |
2008-03-25 | 20.40 | 20.47 | 19.82 | 20.27 | 111974 |
2008-03-26 | 20.42 | 20.93 | 19.92 | 20.32 | 196700 |
2008-03-27 | 20.71 | 20.95 | 20.45 | 20.93 | 140200 |
2008-03-28 | 20.83 | 21.33 | 20.80 | 21.03 | 180000 |
2008-03-31 | 21.00 | 21.26 | 20.94 | 21.18 | 116000 |
2008-04-01 | 21.18 | 21.50 | 21.07 | 21.47 | 138800 |
2008-04-02 | 21.65 | 21.98 | 21.38 | 21.49 | 48000 |
2008-04-03 | 21.36 | 21.38 | 21.10 | 21.31 | 103031 |
2008-04-04 | 21.57 | 21.79 | 21.17 | 21.67 | 90700 |
2008-04-07 | 21.60 | 21.84 | 21.02 | 21.10 | 64200 |
2008-04-08 | 20.95 | 21.25 | 20.89 | 21.14 | 90208 |
2008-04-09 | 21.99 | 21.99 | 20.14 | 20.43 | 281000 |
2008-04-10 | 20.26 | 20.60 | 19.78 | 20.21 | 108400 |
2008-04-11 | 20.19 | 20.52 | 20.03 | 20.40 | 214250 |
2008-04-14 | 20.40 | 20.61 | 19.82 | 20.29 | 430372 |
2008-04-15 | 20.34 | 20.34 | 19.90 | 20.00 | 187827 |
2008-04-16 | 20.00 | 20.35 | 19.89 | 19.89 | 111382 |
2008-04-17 | 19.99 | 20.11 | 19.68 | 19.74 | 85370 |
2008-04-18 | 20.20 | 20.20 | 19.77 | 19.95 | 122250 |
2008-04-21 | 19.60 | 19.72 | 19.11 | 19.44 | 512560 |
2008-04-22 | 19.54 | 19.54 | 18.40 | 18.50 | 188788 |
2008-04-23 | 18.60 | 18.60 | 18.00 | 18.10 | 405292 |
2008-04-24 | 18.02 | 18.56 | 18.02 | 18.36 | 297130 |
2008-04-25 | 18.31 | 18.40 | 17.24 | 17.24 | 241255 |
2008-04-28 | 17.24 | 17.53 | 17.22 | 17.45 | 509830 |
2008-04-29 | 17.55 | 17.55 | 17.32 | 17.50 | 654838 |
2008-04-30 | 17.85 | 17.89 | 17.26 | 17.56 | 494879 |
2008-05-01 | 17.97 | 17.97 | 17.32 | 17.42 | 381661 |
2008-05-02 | 17.41 | 17.93 | 17.29 | 17.92 | 123874 |
2008-05-05 | 17.90 | 17.94 | 17.37 | 17.71 | 235590 |
2008-05-06 | 17.75 | 18.51 | 17.08 | 18.45 | 938259 |
2008-05-07 | 18.45 | 18.79 | 18.06 | 18.25 | 402175 |
2008-05-08 | 18.25 | 18.54 | 18.25 | 18.44 | 237540 |
2008-05-09 | 18.50 | 18.86 | 18.26 | 18.34 | 225028 |
2008-05-12 | 18.25 | 18.32 | 17.40 | 17.42 | 546096 |
2008-05-13 | 17.25 | 17.39 | 16.69 | 16.75 | 563762 |
2008-05-14 | 17.00 | 17.08 | 16.33 | 16.44 | 541200 |
2008-05-15 | 15.30 | 17.75 | 14.69 | 17.29 | 1689655 |
2008-05-16 | 17.28 | 17.61 | 16.91 | 17.29 | 274124 |
2008-05-19 | 17.46 | 19.18 | 17.36 | 18.95 | 611700 |
2008-05-20 | 19.01 | 20.60 | 18.52 | 18.72 | 331384 |
2008-05-21 | 18.80 | 19.13 | 18.36 | 18.84 | 218946 |
2008-05-22 | 18.71 | 19.03 | 18.71 | 19.00 | 65701 |
2008-05-23 | 19.15 | 19.15 | 18.57 | 18.69 | 110726 |
2008-05-27 | 18.75 | 18.75 | 18.01 | 18.28 | 161633 |
2008-05-28 | 18.40 | 18.49 | 18.04 | 18.29 | 73891 |
2008-05-29 | 18.40 | 18.60 | 18.07 | 18.58 | 93328 |
2008-05-30 | 18.40 | 19.22 | 18.36 | 18.56 | 302576 |
2008-06-02 | 18.65 | 19.04 | 18.46 | 18.96 | 126292 |
2008-06-03 | 19.30 | 19.40 | 18.92 | 19.32 | 132706 |
2008-06-04 | 19.34 | 19.34 | 18.96 | 19.19 | 151752 |
2008-06-05 | 19.19 | 19.58 | 19.12 | 19.36 | 96543 |
2008-06-06 | 19.38 | 19.38 | 18.84 | 18.84 | 167069 |
2008-06-09 | 18.98 | 18.99 | 18.12 | 18.28 | 149442 |
2008-06-10 | 18.32 | 18.32 | 17.04 | 17.07 | 363466 |
2008-06-11 | 17.01 | 17.75 | 16.61 | 17.60 | 463289 |
2008-06-12 | 17.75 | 17.78 | 17.27 | 17.45 | 203966 |
2008-06-13 | 17.40 | 17.43 | 16.68 | 17.30 | 294331 |
2008-06-16 | 17.15 | 17.37 | 16.10 | 16.26 | 234554 |
2008-06-17 | 16.36 | 16.52 | 15.93 | 16.52 | 279046 |
2008-06-18 | 16.58 | 16.74 | 16.24 | 16.49 | 246682 |
2008-06-19 | 15.83 | 16.30 | 15.35 | 15.67 | 851178 |
2008-06-20 | 15.40 | 15.81 | 15.40 | 15.64 | 713213 |
2008-06-23 | 15.56 | 15.74 | 15.50 | 15.54 | 166760 |
2008-06-24 | 15.60 | 15.60 | 15.24 | 15.35 | 213016 |
2008-06-25 | 15.35 | 16.08 | 15.20 | 15.74 | 183710 |
2008-06-26 | 15.30 | 15.52 | 14.70 | 14.85 | 457896 |
2008-06-27 | 14.75 | 15.00 | 14.15 | 14.44 | 474127 |
2008-06-30 | 14.41 | 14.66 | 14.18 | 14.25 | 363904 |
2008-07-01 | 14.23 | 14.79 | 14.09 | 14.40 | 283648 |
2008-07-02 | 14.38 | 14.80 | 14.10 | 14.24 | 231148 |
2008-07-03 | 14.28 | 14.41 | 14.00 | 14.31 | 49709 |
2008-07-07 | 14.33 | 14.40 | 13.56 | 13.77 | 163226 |
2008-07-08 | 13.83 | 14.02 | 13.62 | 13.83 | 159622 |
2008-07-09 | 13.75 | 14.01 | 12.73 | 13.15 | 184192 |
2008-07-10 | 13.20 | 13.45 | 12.96 | 13.30 | 81846 |
2008-07-11 | 13.10 | 13.25 | 12.60 | 12.75 | 134799 |
2008-07-14 | 12.90 | 13.11 | 12.73 | 12.97 | 205350 |
2008-07-15 | 12.79 | 13.17 | 12.54 | 12.96 | 248056 |
2008-07-16 | 12.84 | 13.02 | 12.51 | 12.65 | 173015 |
2008-07-17 | 12.63 | 13.55 | 12.58 | 13.03 | 304215 |
2008-07-18 | 13.18 | 13.49 | 12.72 | 13.28 | 561895 |
2008-07-21 | 13.24 | 13.56 | 13.00 | 13.48 | 494975 |
2008-07-22 | 13.34 | 13.72 | 13.30 | 13.61 | 352087 |
2008-07-23 | 13.83 | 13.88 | 13.52 | 13.76 | 394855 |
2008-07-24 | 13.94 | 14.00 | 13.11 | 13.40 | 325551 |
2008-07-25 | 13.59 | 13.89 | 13.15 | 13.43 | 229882 |
2008-07-28 | 13.57 | 13.57 | 13.27 | 13.45 | 212383 |
2008-07-29 | 13.60 | 13.75 | 13.27 | 13.30 | 143218 |
2008-07-30 | 13.45 | 13.73 | 13.22 | 13.60 | 269465 |
2008-07-31 | 13.40 | 13.59 | 13.30 | 13.41 | 328235 |
2008-08-01 | 13.43 | 13.43 | 13.16 | 13.26 | 206057 |
2008-08-04 | 13.35 | 13.44 | 13.15 | 13.20 | 367269 |
2008-08-05 | 13.24 | 13.24 | 13.12 | 13.19 | 175956 |
2008-08-06 | 13.56 | 13.56 | 13.07 | 13.37 | 567064 |
2008-08-07 | 13.40 | 13.51 | 13.16 | 13.22 | 315216 |
2008-08-08 | 13.24 | 13.34 | 12.89 | 12.95 | 297819 |
2008-08-11 | 13.11 | 13.11 | 12.65 | 12.89 | 201626 |
2008-08-12 | 12.40 | 12.90 | 12.17 | 12.77 | 259745 |
2008-08-13 | 12.60 | 13.07 | 12.50 | 13.00 | 239804 |
2008-08-14 | 12.89 | 13.17 | 12.70 | 12.83 | 229807 |
2008-08-15 | 13.02 | 13.35 | 13.02 | 13.25 | 302264 |
2008-08-18 | 14.10 | 14.10 | 13.00 | 13.25 | 172052 |
2008-08-19 | 13.15 | 13.50 | 13.05 | 13.31 | 294380 |
2008-08-20 | 13.26 | 13.46 | 13.19 | 13.25 | 241868 |
2008-08-21 | 13.28 | 13.43 | 13.22 | 13.30 | 103179 |
2008-08-22 | 13.55 | 13.55 | 13.25 | 13.35 | 76517 |
2008-08-25 | 13.20 | 13.23 | 13.02 | 13.12 | 118325 |
2008-08-26 | 13.12 | 13.35 | 12.88 | 13.35 | 204575 |
2008-08-27 | 13.35 | 13.43 | 13.15 | 13.36 | 140708 |
2008-08-28 | 14.10 | 14.10 | 13.39 | 13.40 | 149280 |
2008-08-29 | 13.36 | 13.45 | 13.25 | 13.30 | 100350 |
2008-09-02 | 13.31 | 13.78 | 13.23 | 13.26 | 140688 |
2008-09-03 | 13.26 | 13.65 | 13.21 | 13.61 | 116399 |
2008-09-04 | 13.31 | 13.60 | 12.80 | 12.88 | 139268 |
2008-09-05 | 12.81 | 13.06 | 12.80 | 13.05 | 128789 |
2008-09-08 | 13.86 | 13.87 | 13.10 | 13.19 | 184824 |
2008-09-09 | 13.09 | 13.09 | 12.85 | 12.90 | 224920 |
2008-09-10 | 13.02 | 13.10 | 12.76 | 12.83 | 185070 |
2008-09-11 | 12.69 | 12.76 | 12.38 | 12.46 | 158706 |
2008-09-12 | 12.38 | 12.66 | 12.35 | 12.59 | 362678 |
2008-09-15 | 11.93 | 12.43 | 11.75 | 12.07 | 247470 |
2008-09-16 | 11.72 | 11.89 | 11.34 | 11.81 | 224041 |
2008-09-17 | 11.82 | 11.82 | 10.25 | 10.73 | 871485 |
2008-09-18 | 10.93 | 11.23 | 10.15 | 10.96 | 291792 |
2008-09-19 | 11.55 | 12.49 | 11.55 | 12.03 | 175764 |
2008-09-22 | 12.35 | 12.76 | 11.64 | 12.30 | 377459 |
2008-09-23 | 12.25 | 12.43 | 12.07 | 12.23 | 230887 |
2008-09-24 | 12.25 | 12.98 | 12.25 | 12.88 | 449998 |
2008-09-25 | 12.88 | 13.54 | 12.87 | 13.30 | 710845 |
2008-09-26 | 13.14 | 13.41 | 12.98 | 13.38 | 176386 |
2008-09-29 | 11.41 | 13.30 | 11.41 | 11.78 | 250901 |
2008-09-30 | 11.97 | 12.74 | 11.64 | 12.25 | 225614 |
2008-10-01 | 12.08 | 12.70 | 12.05 | 12.62 | 118185 |
2008-10-02 | 12.60 | 12.66 | 12.34 | 12.52 | 292021 |
2008-10-03 | 12.57 | 12.86 | 11.80 | 12.45 | 315383 |
2008-10-06 | 12.25 | 12.50 | 11.17 | 12.50 | 410898 |
2008-10-07 | 13.00 | 13.00 | 11.47 | 11.98 | 239266 |
2008-10-08 | 11.94 | 12.14 | 11.25 | 11.93 | 290783 |
2008-10-09 | 11.98 | 12.06 | 10.98 | 11.04 | 226831 |
2008-10-10 | 10.00 | 10.88 | 9.66 | 10.26 | 538699 |
2008-10-13 | 10.25 | 12.21 | 10.25 | 12.21 | 246275 |
2008-10-14 | 12.57 | 13.47 | 11.94 | 12.00 | 325574 |
2008-10-15 | 11.65 | 11.81 | 10.76 | 10.89 | 322934 |
2008-10-16 | 10.90 | 11.12 | 10.55 | 10.72 | 499929 |
2008-10-17 | 10.80 | 11.24 | 10.50 | 10.94 | 377958 |
2008-10-20 | 11.24 | 11.24 | 10.31 | 10.36 | 389785 |
2008-10-21 | 10.12 | 10.16 | 7.31 | 7.65 | 2153073 |
2008-10-22 | 7.41 | 7.41 | 4.33 | 5.25 | 3777871 |
2008-10-23 | 5.34 | 6.02 | 5.29 | 5.45 | 1106717 |
2008-10-24 | 4.94 | 6.25 | 4.52 | 5.12 | 912236 |
2008-10-27 | 5.09 | 5.55 | 4.99 | 5.28 | 280128 |
2008-10-28 | 5.71 | 5.71 | 5.17 | 5.31 | 617984 |
2008-10-29 | 5.29 | 5.83 | 5.16 | 5.50 | 423310 |
2008-10-30 | 5.67 | 6.39 | 5.67 | 5.76 | 551472 |
2008-10-31 | 5.64 | 6.00 | 5.49 | 5.82 | 734664 |
2008-11-03 | 5.82 | 6.20 | 5.72 | 6.06 | 694728 |
2008-11-04 | 6.22 | 6.64 | 6.20 | 6.53 | 448207 |
2008-11-05 | 6.50 | 7.03 | 6.50 | 6.80 | 534397 |
2008-11-06 | 6.70 | 7.09 | 6.37 | 6.41 | 327517 |
2008-11-07 | 6.65 | 7.63 | 6.56 | 7.20 | 500035 |
2008-11-10 | 7.50 | 7.91 | 6.68 | 6.81 | 538495 |
2008-11-11 | 6.68 | 7.16 | 6.45 | 7.10 | 302065 |
2008-11-12 | 7.05 | 7.14 | 6.65 | 6.74 | 153067 |
2008-11-13 | 6.77 | 7.59 | 6.75 | 7.52 | 243832 |
2008-11-14 | 7.30 | 7.33 | 6.80 | 6.80 | 309849 |
2008-11-17 | 6.84 | 7.34 | 6.83 | 7.07 | 169920 |
2008-11-18 | 7.03 | 7.21 | 6.82 | 7.14 | 261316 |
2008-11-19 | 7.07 | 7.40 | 6.94 | 7.20 | 392143 |
2008-11-20 | 7.02 | 7.31 | 6.93 | 7.05 | 221150 |
2008-11-21 | 7.00 | 7.18 | 6.27 | 6.58 | 263874 |
2008-11-24 | 6.62 | 7.39 | 6.56 | 7.15 | 225635 |
2008-11-25 | 7.34 | 8.05 | 7.26 | 8.04 | 337380 |
2008-11-26 | 7.30 | 8.53 | 7.30 | 8.45 | 219071 |
2008-11-28 | 7.80 | 8.71 | 7.80 | 8.62 | 246210 |
2008-12-01 | 7.78 | 8.19 | 7.45 | 8.01 | 326316 |
2008-12-02 | 8.12 | 8.64 | 8.12 | 8.37 | 284305 |
2008-12-03 | 8.01 | 8.56 | 7.95 | 8.26 | 255396 |
2008-12-04 | 8.33 | 8.34 | 7.85 | 7.91 | 294625 |
2008-12-05 | 7.52 | 8.17 | 7.52 | 8.11 | 70866 |
2008-12-08 | 8.24 | 8.66 | 8.17 | 8.50 | 156652 |
2008-12-09 | 8.29 | 8.66 | 8.11 | 8.15 | 275886 |
2008-12-10 | 8.34 | 8.91 | 8.21 | 8.58 | 415122 |
2008-12-11 | 8.55 | 8.87 | 8.43 | 8.72 | 196657 |
2008-12-12 | 8.60 | 9.15 | 8.60 | 9.06 | 232035 |
2008-12-15 | 9.03 | 9.24 | 8.76 | 9.02 | 130779 |
2008-12-16 | 9.04 | 9.64 | 9.04 | 9.64 | 132257 |
2008-12-17 | 9.80 | 10.00 | 9.51 | 9.54 | 184924 |
2008-12-18 | 9.68 | 9.84 | 9.20 | 9.25 | 159105 |
2008-12-19 | 9.05 | 9.57 | 8.57 | 8.61 | 230390 |
2008-12-22 | 8.62 | 8.76 | 8.34 | 8.42 | 140615 |
2008-12-23 | 8.74 | 8.74 | 8.41 | 8.45 | 46000 |
2008-12-24 | 8.51 | 8.51 | 8.05 | 8.25 | 58501 |
2008-12-26 | 7.55 | 8.25 | 7.55 | 8.18 | 55328 |
2008-12-29 | 8.18 | 8.50 | 8.18 | 8.49 | 68855 |
2008-12-30 | 8.45 | 8.50 | 8.25 | 8.27 | 46467 |
2008-12-31 | 8.20 | 8.20 | 7.56 | 7.60 | 179100 |
2009-01-02 | 7.75 | 8.82 | 7.55 | 8.70 | 426720 |
2009-01-05 | 8.75 | 9.17 | 8.52 | 8.88 | 367854 |
2009-01-06 | 8.94 | 9.46 | 8.89 | 9.38 | 338816 |
2009-01-07 | 9.32 | 9.42 | 8.78 | 9.15 | 367661 |
2009-01-08 | 8.99 | 9.21 | 8.88 | 9.17 | 258189 |
2009-01-09 | 9.22 | 9.23 | 8.79 | 9.23 | 231131 |
2009-01-12 | 9.11 | 9.11 | 8.82 | 9.10 | 238990 |
2009-01-13 | 8.93 | 8.93 | 8.37 | 8.43 | 162910 |
2009-01-14 | 8.49 | 8.49 | 7.62 | 7.62 | 145561 |
2009-01-15 | 7.52 | 8.00 | 7.30 | 7.89 | 227652 |
2009-01-16 | 8.17 | 8.40 | 7.96 | 8.06 | 156790 |
2009-01-20 | 7.87 | 7.98 | 7.75 | 7.92 | 150748 |
2009-01-21 | 8.08 | 8.34 | 7.68 | 7.91 | 193999 |
2009-01-22 | 7.73 | 8.53 | 7.39 | 8.52 | 224186 |
2009-01-23 | 8.39 | 8.39 | 7.95 | 8.09 | 195750 |
2009-01-26 | 7.85 | 8.47 | 7.80 | 7.88 | 189290 |
2009-01-27 | 7.88 | 8.41 | 7.84 | 8.31 | 143728 |
2009-01-28 | 8.31 | 8.31 | 8.18 | 8.20 | 85425 |
2009-01-29 | 8.15 | 8.15 | 7.77 | 7.85 | 101385 |
2009-01-30 | 8.11 | 8.30 | 7.99 | 8.30 | 141392 |
2009-02-02 | 8.10 | 8.43 | 8.00 | 8.34 | 149676 |
2009-02-03 | 8.28 | 8.55 | 8.15 | 8.45 | 183997 |
2009-02-04 | 8.63 | 8.63 | 7.98 | 8.32 | 104690 |
2009-02-05 | 8.17 | 8.52 | 8.04 | 8.52 | 92857 |
2009-02-06 | 8.45 | 8.76 | 8.45 | 8.74 | 138917 |
2009-02-09 | 8.80 | 8.95 | 8.53 | 8.76 | 129035 |
2009-02-10 | 8.63 | 8.74 | 7.95 | 8.15 | 120920 |
2009-02-11 | 8.12 | 8.19 | 7.70 | 7.88 | 191260 |
2009-02-12 | 7.80 | 7.90 | 7.54 | 7.90 | 212794 |
2009-02-13 | 7.96 | 8.15 | 7.69 | 8.10 | 175863 |
2009-02-17 | 7.85 | 7.93 | 7.60 | 7.77 | 178562 |
2009-02-18 | 7.70 | 7.70 | 7.36 | 7.49 | 143054 |
2009-02-19 | 7.49 | 7.51 | 7.24 | 7.31 | 122997 |
2009-02-20 | 7.04 | 7.19 | 6.97 | 6.99 | 82474 |
2009-02-23 | 6.99 | 7.10 | 6.68 | 6.81 | 151560 |
2009-02-24 | 6.94 | 7.34 | 6.71 | 7.33 | 139067 |
2009-02-25 | 6.93 | 7.42 | 6.79 | 7.37 | 191726 |
2009-02-26 | 7.50 | 7.62 | 7.33 | 7.55 | 185039 |
2009-02-27 | 7.31 | 7.64 | 7.08 | 7.13 | 341612 |
2009-03-02 | 7.00 | 7.02 | 6.55 | 6.55 | 208607 |
2009-03-03 | 6.73 | 6.86 | 6.57 | 6.62 | 151019 |
2009-03-04 | 6.88 | 7.15 | 6.71 | 7.10 | 186090 |
2009-03-05 | 6.98 | 7.35 | 6.94 | 7.25 | 240109 |
2009-03-06 | 7.34 | 7.50 | 6.95 | 7.06 | 195837 |
2009-03-09 | 6.98 | 6.98 | 6.53 | 6.83 | 233746 |
2009-03-10 | 6.83 | 7.31 | 6.75 | 7.19 | 129648 |
2009-03-11 | 7.82 | 7.82 | 6.96 | 6.98 | 118339 |
2009-03-12 | 6.90 | 7.18 | 6.67 | 7.15 | 123759 |
2009-03-13 | 7.09 | 7.36 | 7.01 | 7.15 | 124096 |
2009-03-16 | 7.21 | 7.43 | 7.13 | 7.16 | 108497 |
2009-03-17 | 6.97 | 7.20 | 6.68 | 7.08 | 155985 |
2009-03-18 | 7.10 | 7.29 | 6.88 | 7.12 | 171895 |
2009-03-19 | 7.22 | 7.40 | 7.10 | 7.30 | 143209 |
2009-03-20 | 7.27 | 7.46 | 7.17 | 7.23 | 120791 |
2009-03-23 | 7.50 | 7.67 | 7.21 | 7.52 | 130063 |
2009-03-24 | 7.38 | 7.68 | 7.25 | 7.62 | 70825 |
2009-03-25 | 7.65 | 7.89 | 7.49 | 7.80 | 92406 |
2009-03-26 | 7.82 | 8.04 | 7.79 | 8.03 | 128250 |
2009-03-27 | 7.85 | 7.97 | 7.77 | 7.93 | 49964 |
2009-03-30 | 7.98 | 7.98 | 7.39 | 7.66 | 57639 |
2009-03-31 | 7.65 | 7.75 | 7.46 | 7.75 | 170023 |
2009-04-01 | 7.58 | 7.71 | 7.27 | 7.32 | 112887 |
2009-04-02 | 7.38 | 7.54 | 7.35 | 7.40 | 89411 |
2009-04-03 | 7.37 | 8.03 | 7.37 | 8.02 | 128205 |
2009-04-06 | 7.95 | 7.98 | 7.82 | 7.84 | 75147 |
2009-04-07 | 7.65 | 7.73 | 7.41 | 7.41 | 51923 |
2009-04-08 | 7.49 | 7.49 | 7.23 | 7.29 | 53440 |
2009-04-09 | 7.47 | 7.61 | 7.41 | 7.55 | 135879 |
2009-04-13 | 7.57 | 8.03 | 7.50 | 7.95 | 97813 |
2009-04-14 | 8.00 | 8.24 | 7.84 | 8.05 | 303213 |
2009-04-15 | 8.00 | 8.05 | 7.79 | 7.99 | 210441 |
2009-04-16 | 8.01 | 8.01 | 7.80 | 7.93 | 136737 |
2009-04-17 | 7.95 | 8.48 | 7.95 | 8.42 | 207425 |
2009-04-20 | 8.35 | 8.35 | 8.08 | 8.15 | 156389 |
2009-04-21 | 8.19 | 8.34 | 8.09 | 8.25 | 221643 |
2009-04-22 | 8.16 | 8.34 | 7.98 | 8.05 | 213057 |
2009-04-23 | 8.13 | 8.28 | 7.90 | 8.01 | 141521 |
2009-04-24 | 8.12 | 8.42 | 8.09 | 8.35 | 138331 |
2009-04-27 | 8.24 | 8.41 | 8.05 | 8.19 | 175486 |
2009-04-28 | 8.18 | 8.40 | 8.13 | 8.33 | 130403 |
2009-04-29 | 8.44 | 8.56 | 8.39 | 8.52 | 159541 |
2009-04-30 | 8.62 | 9.25 | 8.62 | 9.25 | 230442 |
2009-05-01 | 9.27 | 9.29 | 9.05 | 9.22 | 131364 |
2009-05-04 | 9.21 | 9.66 | 9.21 | 9.60 | 124712 |
2009-05-05 | 9.31 | 9.68 | 9.24 | 9.67 | 190428 |
2009-05-06 | 9.69 | 10.30 | 9.64 | 10.15 | 180431 |
2009-05-07 | 10.10 | 10.37 | 9.67 | 9.89 | 203383 |
2009-05-08 | 9.82 | 10.57 | 9.68 | 10.51 | 575788 |
2009-05-11 | 10.06 | 10.46 | 10.06 | 10.46 | 232868 |
2009-05-12 | 10.50 | 10.95 | 10.50 | 10.91 | 255903 |
2009-05-13 | 10.70 | 10.98 | 10.04 | 10.09 | 223817 |
2009-05-14 | 10.11 | 10.11 | 9.47 | 9.62 | 348939 |
2009-05-15 | 9.66 | 9.82 | 9.52 | 9.64 | 118840 |
2009-05-18 | 9.75 | 10.04 | 9.64 | 10.01 | 87166 |
2009-05-19 | 10.03 | 10.33 | 9.97 | 10.30 | 172523 |
2009-05-20 | 10.36 | 10.74 | 10.28 | 10.68 | 480162 |
2009-05-21 | 10.61 | 10.71 | 10.32 | 10.49 | 94281 |
2009-05-22 | 10.47 | 10.47 | 9.92 | 10.10 | 117847 |
2009-05-26 | 9.99 | 10.25 | 9.59 | 9.74 | 261461 |
2009-05-27 | 9.79 | 9.95 | 9.21 | 9.21 | 541941 |
2009-05-28 | 9.44 | 9.45 | 8.32 | 8.59 | 1118449 |
2009-05-29 | 7.86 | 8.98 | 7.85 | 8.40 | 2487057 |
2009-06-01 | 8.35 | 9.24 | 8.35 | 9.21 | 950422 |
2009-06-02 | 9.01 | 10.11 | 9.01 | 10.09 | 490287 |
2009-06-03 | 9.90 | 10.29 | 9.80 | 9.92 | 471108 |
2009-06-04 | 9.91 | 10.44 | 9.91 | 10.30 | 258405 |
2009-06-05 | 10.51 | 10.69 | 10.21 | 10.36 | 305790 |
2009-06-08 | 10.35 | 10.61 | 10.15 | 10.18 | 236020 |
2009-06-09 | 10.35 | 10.47 | 10.18 | 10.45 | 180952 |
2009-06-10 | 10.47 | 10.70 | 10.47 | 10.68 | 261764 |
2009-06-11 | 10.64 | 10.87 | 10.47 | 10.50 | 266585 |
2009-06-12 | 10.41 | 10.62 | 10.29 | 10.45 | 207665 |
2009-06-15 | 10.41 | 10.87 | 10.30 | 10.75 | 217508 |
2009-06-16 | 10.77 | 10.77 | 10.03 | 10.15 | 343917 |
2009-06-17 | 10.19 | 10.72 | 10.14 | 10.66 | 266346 |
2009-06-18 | 10.61 | 10.84 | 10.53 | 10.62 | 557708 |
2009-06-19 | 10.71 | 11.19 | 10.62 | 11.00 | 347154 |
2009-06-22 | 10.90 | 11.44 | 10.65 | 11.32 | 277218 |
2009-06-23 | 11.87 | 11.87 | 11.22 | 11.34 | 241360 |
2009-06-24 | 11.38 | 11.51 | 11.09 | 11.31 | 174782 |
2009-06-25 | 11.16 | 11.91 | 11.11 | 11.84 | 283080 |
2009-06-26 | 11.81 | 11.81 | 11.48 | 11.66 | 174754 |
2009-06-29 | 11.81 | 12.54 | 11.75 | 12.46 | 495168 |
2009-06-30 | 12.20 | 13.10 | 12.05 | 12.83 | 660034 |
2009-07-01 | 12.93 | 13.04 | 12.62 | 12.78 | 437424 |
2009-07-02 | 12.64 | 12.73 | 12.33 | 12.60 | 414734 |
2009-07-06 | 12.49 | 12.82 | 12.19 | 12.21 | 219785 |
2009-07-07 | 12.20 | 12.72 | 12.17 | 12.53 | 385713 |
2009-07-08 | 12.56 | 12.61 | 11.93 | 12.34 | 209895 |
2009-07-09 | 12.46 | 12.64 | 12.23 | 12.35 | 281499 |
2009-07-10 | 12.18 | 12.76 | 11.98 | 12.64 | 205493 |
2009-07-13 | 12.76 | 12.87 | 12.36 | 12.68 | 359129 |
2009-07-14 | 12.65 | 13.00 | 12.65 | 12.80 | 182334 |
2009-07-15 | 13.03 | 13.46 | 12.84 | 12.99 | 268528 |
2009-07-16 | 12.99 | 13.10 | 12.77 | 13.01 | 138887 |
2009-07-17 | 13.00 | 13.24 | 12.79 | 12.99 | 169090 |
2009-07-20 | 13.17 | 13.45 | 13.14 | 13.30 | 171312 |
2009-07-21 | 13.48 | 13.65 | 12.78 | 13.04 | 186288 |
2009-07-22 | 12.78 | 13.48 | 12.48 | 13.29 | 206726 |
2009-07-23 | 13.32 | 14.09 | 13.26 | 13.72 | 253012 |
2009-07-24 | 13.69 | 14.01 | 13.07 | 13.40 | 156861 |
2009-07-27 | 12.87 | 13.60 | 12.78 | 13.07 | 221019 |
2009-07-28 | 13.06 | 13.52 | 12.83 | 12.94 | 207055 |
2009-07-29 | 13.11 | 13.21 | 12.84 | 13.05 | 136433 |
2009-07-30 | 13.20 | 13.47 | 13.15 | 13.45 | 203715 |
2009-07-31 | 13.45 | 13.98 | 13.39 | 13.67 | 254715 |
2009-08-03 | 14.11 | 14.11 | 13.71 | 14.09 | 397308 |
2009-08-04 | 14.04 | 14.19 | 13.80 | 14.12 | 308524 |
2009-08-05 | 14.06 | 14.09 | 13.25 | 13.88 | 163095 |
2009-08-06 | 13.96 | 13.99 | 13.44 | 13.60 | 133424 |
2009-08-07 | 13.61 | 13.96 | 13.61 | 13.67 | 200827 |
2009-08-10 | 13.60 | 14.10 | 13.56 | 14.00 | 204938 |
2009-08-11 | 14.05 | 14.28 | 13.87 | 14.01 | 150708 |
2009-08-12 | 14.08 | 14.40 | 14.00 | 14.23 | 197243 |
2009-08-13 | 14.32 | 14.98 | 14.29 | 14.93 | 209948 |
2009-08-14 | 14.98 | 14.98 | 14.53 | 14.78 | 198035 |
2009-08-17 | 14.54 | 14.68 | 14.11 | 14.13 | 141313 |
2009-08-18 | 14.23 | 14.38 | 14.15 | 14.27 | 90046 |
2009-08-19 | 14.14 | 14.29 | 14.01 | 14.20 | 107248 |
2009-08-20 | 14.28 | 14.60 | 14.08 | 14.55 | 150505 |
2009-08-21 | 14.70 | 15.12 | 14.50 | 14.89 | 99897 |
2009-08-24 | 14.77 | 15.12 | 14.55 | 14.62 | 98004 |
2009-08-25 | 14.75 | 15.03 | 14.61 | 14.76 | 95328 |
2009-08-26 | 14.80 | 14.80 | 14.21 | 14.54 | 124709 |
2009-08-27 | 14.65 | 14.65 | 14.35 | 14.39 | 105036 |
2009-08-28 | 14.55 | 14.99 | 14.54 | 14.82 | 228824 |
2009-08-31 | 14.99 | 14.99 | 14.76 | 14.83 | 247488 |
2009-09-01 | 14.81 | 14.90 | 14.58 | 14.68 | 173521 |
2009-09-02 | 14.49 | 14.69 | 14.36 | 14.43 | 410894 |
2009-09-03 | 14.46 | 14.46 | 14.26 | 14.37 | 128407 |
2009-09-04 | 14.46 | 14.61 | 14.26 | 14.45 | 70925 |
2009-09-08 | 14.49 | 14.55 | 14.17 | 14.41 | 162252 |
2009-09-09 | 14.41 | 14.87 | 14.16 | 14.81 | 108386 |
2009-09-10 | 14.81 | 15.00 | 14.23 | 14.24 | 237354 |
2009-09-11 | 14.31 | 14.44 | 13.98 | 14.38 | 108772 |
2009-09-14 | 14.37 | 14.37 | 13.99 | 14.16 | 239693 |
2009-09-15 | 14.24 | 14.26 | 14.00 | 14.19 | 251035 |
2009-09-16 | 14.30 | 14.51 | 14.25 | 14.51 | 79244 |
2009-09-17 | 14.54 | 14.61 | 14.16 | 14.37 | 111173 |
2009-09-18 | 14.47 | 14.54 | 14.21 | 14.32 | 451193 |
2009-09-21 | 14.32 | 14.34 | 14.00 | 14.29 | 148779 |
2009-09-22 | 14.28 | 14.78 | 14.21 | 14.73 | 150944 |
2009-09-23 | 15.19 | 15.41 | 14.12 | 14.61 | 41453 |
2009-09-24 | 14.61 | 14.68 | 14.23 | 14.47 | 92632 |
2009-09-25 | 14.37 | 14.48 | 14.20 | 14.42 | 66939 |
2009-09-28 | 14.40 | 14.67 | 14.23 | 14.65 | 57688 |
2009-09-29 | 14.65 | 15.11 | 14.65 | 15.04 | 148631 |
2009-09-30 | 15.14 | 16.44 | 15.07 | 15.99 | 343706 |
2009-10-01 | 15.96 | 15.96 | 15.14 | 15.29 | 190899 |
2009-10-02 | 15.23 | 15.71 | 15.09 | 15.62 | 208073 |
2009-10-05 | 15.65 | 16.13 | 15.61 | 16.10 | 179912 |
2009-10-06 | 16.21 | 16.63 | 16.20 | 16.60 | 253743 |
2009-10-07 | 15.85 | 16.73 | 15.85 | 16.40 | 192772 |
2009-10-08 | 16.67 | 17.23 | 16.52 | 17.19 | 211999 |
2009-10-09 | 17.30 | 17.77 | 17.13 | 17.62 | 211556 |
2009-10-12 | 17.67 | 18.20 | 17.47 | 17.80 | 200589 |
2009-10-13 | 17.30 | 17.82 | 17.27 | 17.66 | 128393 |
2009-10-14 | 17.95 | 18.15 | 17.59 | 17.65 | 150754 |
2009-10-15 | 17.55 | 17.73 | 17.21 | 17.48 | 98247 |
2009-10-16 | 17.48 | 17.56 | 17.24 | 17.43 | 108122 |
2009-10-19 | 17.57 | 17.85 | 17.23 | 17.33 | 165335 |
2009-10-20 | 17.33 | 17.60 | 17.18 | 17.49 | 168118 |
2009-10-21 | 17.40 | 17.87 | 17.37 | 17.55 | 52517 |
2009-10-22 | 17.57 | 18.39 | 17.53 | 18.05 | 399808 |
2009-10-23 | 18.69 | 18.97 | 17.75 | 17.97 | 154225 |
2009-10-26 | 17.93 | 18.02 | 17.40 | 17.56 | 119278 |
2009-10-27 | 17.70 | 17.83 | 17.10 | 17.50 | 90028 |
2009-10-28 | 17.36 | 17.67 | 16.85 | 17.04 | 152601 |
2009-10-29 | 17.14 | 17.57 | 17.14 | 17.30 | 166932 |
2009-10-30 | 17.45 | 17.53 | 16.77 | 16.90 | 157563 |
2009-11-02 | 17.07 | 17.79 | 16.78 | 17.73 | 137369 |
2009-11-03 | 17.23 | 17.56 | 17.18 | 17.39 | 87845 |
2009-11-04 | 17.64 | 17.74 | 17.29 | 17.35 | 93365 |
2009-11-05 | 17.13 | 17.75 | 16.96 | 17.51 | 352570 |
2009-11-06 | 17.32 | 17.79 | 17.08 | 17.17 | 82752 |
2009-11-09 | 17.50 | 17.86 | 17.23 | 17.65 | 70718 |
2009-11-10 | 17.92 | 17.92 | 17.46 | 17.48 | 90038 |
2009-11-11 | 17.39 | 17.70 | 17.27 | 17.44 | 114919 |
2009-11-12 | 17.28 | 17.58 | 17.18 | 17.46 | 102011 |
2009-11-13 | 17.49 | 17.59 | 17.34 | 17.53 | 191125 |
2009-11-16 | 17.69 | 17.76 | 17.50 | 17.63 | 155901 |
2009-11-17 | 17.55 | 17.59 | 17.43 | 17.52 | 55600 |
2009-11-18 | 17.98 | 17.98 | 17.34 | 17.51 | 121123 |
2009-11-19 | 17.30 | 17.30 | 16.70 | 16.82 | 291715 |
2009-11-20 | 16.43 | 16.63 | 16.01 | 16.52 | 287712 |
2009-11-23 | 16.62 | 16.86 | 16.53 | 16.69 | 110003 |
2009-11-24 | 16.53 | 16.97 | 16.53 | 16.91 | 80263 |
2009-11-25 | 17.10 | 17.31 | 16.86 | 17.05 | 103706 |
2009-11-27 | 16.57 | 16.77 | 16.24 | 16.51 | 81692 |
2009-11-30 | 16.50 | 16.60 | 16.08 | 16.18 | 106628 |
2009-12-01 | 16.43 | 16.73 | 16.00 | 16.03 | 117497 |
2009-12-02 | 16.21 | 16.71 | 16.19 | 16.66 | 70094 |
2009-12-03 | 16.63 | 16.74 | 16.44 | 16.55 | 61944 |
2009-12-04 | 16.78 | 16.78 | 16.34 | 16.63 | 84056 |
2009-12-07 | 16.60 | 16.64 | 16.52 | 16.64 | 70509 |
2009-12-08 | 16.57 | 16.66 | 16.27 | 16.31 | 55845 |
2009-12-09 | 16.37 | 16.38 | 16.03 | 16.38 | 106490 |
2009-12-10 | 16.63 | 16.63 | 16.29 | 16.45 | 70764 |
2009-12-11 | 16.40 | 16.53 | 16.27 | 16.39 | 63605 |
2009-12-14 | 16.60 | 16.70 | 16.53 | 16.56 | 63527 |
2009-12-15 | 16.53 | 16.69 | 16.39 | 16.50 | 87452 |
2009-12-16 | 16.49 | 16.75 | 16.29 | 16.59 | 93913 |
2009-12-17 | 16.45 | 16.58 | 16.27 | 16.41 | 39512 |
2009-12-18 | 16.49 | 16.58 | 16.07 | 16.19 | 37636 |
2009-12-21 | 16.24 | 16.50 | 16.23 | 16.42 | 77848 |
2009-12-22 | 16.39 | 16.60 | 16.10 | 16.60 | 102953 |
2009-12-23 | 16.57 | 16.58 | 16.12 | 16.40 | 85542 |
2009-12-24 | 16.50 | 16.53 | 16.20 | 16.24 | 23387 |
2009-12-28 | 16.35 | 16.45 | 16.19 | 16.21 | 59986 |
2009-12-29 | 16.37 | 16.37 | 16.18 | 16.22 | 148460 |
2009-12-30 | 16.10 | 16.64 | 16.10 | 16.62 | 110472 |
2009-12-31 | 16.72 | 17.12 | 16.50 | 16.82 | 29514 |
2010-01-04 | 17.21 | 18.12 | 17.12 | 18.11 | 142889 |
2010-01-05 | 18.35 | 18.98 | 18.07 | 18.43 | 232125 |
2010-01-06 | 18.44 | 18.62 | 17.92 | 18.15 | 84781 |
2010-01-07 | 18.05 | 18.27 | 17.69 | 18.24 | 147813 |
2010-01-08 | 18.10 | 18.35 | 17.83 | 18.25 | 100288 |
2010-01-11 | 18.19 | 18.31 | 18.08 | 18.21 | 118847 |
2010-01-12 | 18.03 | 18.21 | 17.61 | 17.91 | 94178 |
2010-01-13 | 18.00 | 18.25 | 17.84 | 18.23 | 153944 |
2010-01-14 | 18.13 | 18.25 | 17.90 | 18.02 | 70273 |
2010-01-15 | 17.97 | 18.25 | 17.85 | 18.00 | 70769 |
2010-01-19 | 17.42 | 18.02 | 17.01 | 18.02 | 232851 |
2010-01-20 | 18.15 | 18.15 | 17.31 | 17.43 | 100412 |
2010-01-21 | 17.55 | 17.69 | 16.76 | 17.07 | 59895 |
2010-01-22 | 17.31 | 17.31 | 16.63 | 16.83 | 69583 |
2010-01-25 | 17.07 | 17.07 | 16.79 | 16.97 | 88912 |
2010-01-26 | 16.80 | 16.93 | 16.57 | 16.77 | 49113 |
2010-01-27 | 16.68 | 16.69 | 16.15 | 16.31 | 76220 |
2010-01-28 | 16.42 | 16.44 | 16.23 | 16.38 | 72983 |
2010-01-29 | 16.38 | 17.12 | 16.30 | 16.84 | 267106 |
2010-02-01 | 17.00 | 17.20 | 16.83 | 17.00 | 100799 |
2010-02-02 | 17.14 | 17.49 | 16.97 | 17.36 | 71762 |
2010-02-03 | 17.36 | 17.36 | 16.74 | 16.85 | 83241 |
2010-02-04 | 16.80 | 16.86 | 16.42 | 16.47 | 146890 |
2010-02-05 | 16.39 | 16.39 | 16.02 | 16.37 | 151262 |
2010-02-08 | 16.24 | 17.28 | 16.18 | 16.70 | 96998 |
2010-02-09 | 16.80 | 17.06 | 16.39 | 16.79 | 129157 |
2010-02-10 | 16.86 | 16.91 | 16.67 | 16.78 | 72026 |
2010-02-11 | 16.85 | 16.91 | 16.45 | 16.83 | 52082 |
2010-02-12 | 16.48 | 16.91 | 16.32 | 16.85 | 140055 |
2010-02-16 | 17.03 | 18.07 | 16.80 | 18.04 | 401805 |
2010-02-17 | 18.05 | 18.16 | 17.77 | 17.79 | 426364 |
2010-02-18 | 17.86 | 17.86 | 17.48 | 17.66 | 18819 |
2010-02-19 | 17.75 | 17.75 | 17.34 | 17.53 | 47085 |
2010-02-22 | 17.66 | 17.66 | 17.20 | 17.30 | 68488 |
2010-02-23 | 17.17 | 17.17 | 16.07 | 16.17 | 211078 |
2010-02-24 | 16.17 | 16.31 | 15.80 | 15.98 | 198393 |
2010-02-25 | 15.72 | 15.93 | 15.32 | 15.87 | 153182 |
2010-02-26 | 15.83 | 16.12 | 15.82 | 16.09 | 151482 |
2010-03-01 | 16.06 | 16.44 | 16.06 | 16.23 | 119855 |
2010-03-02 | 15.78 | 16.56 | 15.73 | 16.11 | 144832 |
2010-03-03 | 16.06 | 16.67 | 16.06 | 16.53 | 81778 |
2010-03-04 | 16.50 | 16.78 | 16.50 | 16.68 | 67414 |
2010-03-05 | 16.78 | 17.17 | 16.78 | 17.10 | 382283 |
2010-03-08 | 17.09 | 17.83 | 17.09 | 17.81 | 583164 |
2010-03-09 | 18.02 | 18.27 | 17.56 | 17.91 | 334042 |
2010-03-10 | 17.91 | 18.01 | 17.51 | 17.80 | 92964 |
2010-03-11 | 17.83 | 17.94 | 17.68 | 17.76 | 76964 |
2010-03-12 | 17.80 | 18.08 | 17.60 | 17.79 | 72577 |
2010-03-15 | 17.65 | 17.90 | 17.50 | 17.61 | 33894 |
2010-03-16 | 17.60 | 17.80 | 17.56 | 17.67 | 68769 |
2010-03-17 | 17.68 | 17.82 | 17.50 | 17.62 | 46720 |
2010-03-18 | 17.61 | 17.63 | 17.31 | 17.40 | 73961 |
2010-03-19 | 17.47 | 17.56 | 17.16 | 17.30 | 98165 |
2010-03-22 | 17.13 | 17.57 | 17.13 | 17.56 | 115214 |
2010-03-23 | 17.61 | 18.39 | 17.60 | 18.38 | 175624 |
2010-03-24 | 18.12 | 18.50 | 18.10 | 18.43 | 104820 |
2010-03-25 | 18.42 | 18.85 | 18.42 | 18.49 | 123672 |
2010-03-26 | 18.61 | 18.70 | 18.24 | 18.32 | 110481 |
2010-03-29 | 18.49 | 18.90 | 18.49 | 18.74 | 185063 |
2010-03-30 | 18.66 | 18.91 | 18.57 | 18.79 | 72953 |
2010-03-31 | 18.74 | 19.00 | 18.64 | 18.74 | 66765 |
2010-04-01 | 18.76 | 19.13 | 18.74 | 18.84 | 145135 |
2010-04-05 | 19.02 | 19.02 | 18.81 | 18.87 | 79002 |
2010-04-06 | 18.90 | 19.41 | 18.86 | 19.38 | 209224 |
2010-04-07 | 19.47 | 19.95 | 19.41 | 19.54 | 198016 |
2010-04-08 | 19.42 | 19.68 | 19.00 | 19.45 | 116889 |
2010-04-09 | 19.58 | 20.09 | 19.40 | 20.03 | 137307 |
2010-04-12 | 20.19 | 20.51 | 20.03 | 20.50 | 114034 |
2010-04-13 | 20.62 | 20.98 | 20.52 | 20.76 | 180847 |
2010-04-14 | 20.77 | 20.99 | 20.77 | 20.96 | 96877 |
2010-04-15 | 21.09 | 21.96 | 21.09 | 21.22 | 341542 |
2010-04-16 | 21.32 | 21.51 | 20.92 | 20.96 | 164606 |
2010-04-19 | 21.01 | 21.10 | 20.57 | 20.82 | 102299 |
2010-04-20 | 21.14 | 21.18 | 20.94 | 21.04 | 116655 |
2010-04-21 | 21.07 | 21.11 | 20.37 | 20.48 | 83067 |
2010-04-22 | 20.21 | 20.28 | 19.79 | 20.27 | 194429 |
2010-04-23 | 20.35 | 20.35 | 19.92 | 19.97 | 127775 |
2010-04-26 | 20.08 | 20.17 | 19.71 | 19.79 | 75976 |
2010-04-27 | 19.80 | 19.98 | 19.32 | 19.45 | 167889 |
2010-04-28 | 19.46 | 19.80 | 19.34 | 19.69 | 106430 |
2010-04-29 | 19.83 | 20.42 | 19.81 | 20.40 | 156890 |
2010-04-30 | 19.82 | 19.84 | 19.30 | 19.55 | 115381 |
2010-05-03 | 19.44 | 20.36 | 19.44 | 20.18 | 109125 |
2010-05-04 | 20.00 | 20.01 | 19.40 | 19.46 | 127369 |
2010-05-05 | 19.03 | 19.60 | 19.02 | 19.02 | 155212 |
2010-05-06 | 19.01 | 19.01 | 17.26 | 17.85 | 236249 |
2010-05-07 | 17.60 | 18.69 | 17.10 | 17.42 | 172916 |
2010-05-10 | 18.17 | 19.14 | 18.10 | 18.72 | 204779 |
2010-05-11 | 18.70 | 18.85 | 18.33 | 18.43 | 145549 |
2010-05-12 | 18.43 | 18.57 | 18.30 | 18.45 | 116545 |
2010-05-13 | 18.37 | 18.40 | 18.00 | 18.13 | 151492 |
2010-05-14 | 18.00 | 18.00 | 17.29 | 17.61 | 101924 |
2010-05-17 | 17.54 | 17.61 | 16.66 | 16.95 | 394205 |
2010-05-18 | 17.04 | 17.35 | 16.90 | 16.98 | 415887 |
2010-05-19 | 16.73 | 17.00 | 16.54 | 16.81 | 245360 |
2010-05-20 | 16.55 | 16.60 | 16.22 | 16.27 | 251109 |
2010-05-21 | 16.22 | 16.48 | 15.68 | 16.24 | 173253 |
2010-05-24 | 16.08 | 16.33 | 16.01 | 16.05 | 185171 |
2010-05-25 | 15.99 | 15.99 | 15.35 | 15.51 | 263256 |
2010-05-26 | 15.56 | 15.71 | 14.79 | 15.02 | 1225411 |
2010-05-27 | 15.16 | 16.59 | 14.95 | 16.55 | 536615 |
2010-05-28 | 16.49 | 16.71 | 16.19 | 16.30 | 186604 |
2010-06-01 | 16.30 | 16.79 | 16.24 | 16.41 | 138688 |
2010-06-02 | 16.51 | 17.02 | 16.33 | 16.90 | 94160 |
2010-06-03 | 16.76 | 17.23 | 16.76 | 17.16 | 129973 |
2010-06-04 | 16.73 | 17.05 | 16.60 | 16.72 | 166255 |
2010-06-07 | 16.64 | 16.91 | 16.30 | 16.41 | 130157 |
2010-06-08 | 16.29 | 16.50 | 16.10 | 16.46 | 126907 |
2010-06-09 | 16.43 | 17.45 | 16.36 | 16.97 | 141926 |
2010-06-10 | 17.09 | 17.48 | 17.07 | 17.34 | 101113 |
2010-06-11 | 17.06 | 17.66 | 17.00 | 17.57 | 145102 |
2010-06-14 | 17.94 | 18.14 | 17.75 | 17.78 | 181817 |
2010-06-15 | 17.77 | 18.32 | 17.67 | 18.29 | 310822 |
2010-06-16 | 18.05 | 18.38 | 18.00 | 18.21 | 153689 |
2010-06-17 | 18.25 | 18.34 | 18.03 | 18.16 | 107018 |
2010-06-18 | 18.06 | 18.37 | 17.93 | 18.27 | 110730 |
2010-06-21 | 18.55 | 18.64 | 17.82 | 17.90 | 94363 |
2010-06-22 | 18.08 | 18.29 | 17.97 | 18.01 | 46535 |
2010-06-23 | 17.92 | 18.13 | 17.68 | 17.79 | 218206 |
2010-06-24 | 17.61 | 17.75 | 17.43 | 17.54 | 82503 |
2010-06-25 | 17.46 | 17.82 | 17.26 | 17.56 | 84032 |
2010-06-28 | 17.66 | 17.66 | 17.46 | 17.47 | 40594 |
2010-06-29 | 17.30 | 17.37 | 16.40 | 16.51 | 122022 |
2010-06-30 | 16.19 | 16.84 | 16.19 | 16.43 | 127058 |
2010-07-01 | 16.38 | 16.48 | 15.76 | 16.34 | 154170 |
2010-07-02 | 16.43 | 16.49 | 16.19 | 16.31 | 103160 |
2010-07-06 | 16.40 | 16.86 | 16.26 | 16.45 | 153638 |
2010-07-07 | 16.53 | 17.05 | 16.53 | 16.96 | 114084 |
2010-07-08 | 17.18 | 17.21 | 16.82 | 17.17 | 90445 |
2010-07-09 | 17.22 | 17.30 | 17.10 | 17.19 | 104339 |
2010-07-12 | 17.34 | 17.34 | 16.89 | 17.01 | 152174 |
2010-07-13 | 17.31 | 17.53 | 17.01 | 17.50 | 204851 |
2010-07-14 | 17.45 | 17.66 | 17.21 | 17.61 | 65118 |
2010-07-15 | 17.67 | 17.67 | 17.21 | 17.42 | 94166 |
2010-07-16 | 17.39 | 17.39 | 16.77 | 16.81 | 126272 |
2010-07-19 | 17.00 | 17.03 | 16.70 | 16.91 | 66417 |
2010-07-20 | 16.74 | 17.32 | 16.72 | 17.32 | 137227 |
2010-07-21 | 17.50 | 17.86 | 17.46 | 17.79 | 91499 |
2010-07-22 | 18.10 | 18.56 | 18.02 | 18.06 | 138652 |
2010-07-23 | 17.92 | 18.57 | 17.71 | 18.52 | 84204 |
2010-07-26 | 18.51 | 18.80 | 18.10 | 18.79 | 92798 |
2010-07-27 | 18.95 | 19.08 | 18.63 | 18.77 | 50885 |
2010-07-28 | 18.70 | 18.75 | 18.22 | 18.38 | 63636 |
2010-07-29 | 18.58 | 18.60 | 18.23 | 18.36 | 116752 |
2010-07-30 | 18.12 | 18.42 | 18.08 | 18.25 | 161060 |
2010-08-02 | 18.38 | 18.60 | 18.38 | 18.52 | 162839 |
2010-08-03 | 18.38 | 18.74 | 18.29 | 18.45 | 231195 |
2010-08-04 | 18.39 | 18.59 | 18.24 | 18.53 | 157344 |
2010-08-05 | 18.52 | 19.64 | 18.47 | 19.56 | 286237 |
2010-08-06 | 19.57 | 20.25 | 19.50 | 19.94 | 608476 |
2010-08-09 | 20.18 | 20.34 | 19.96 | 20.13 | 695949 |
2010-08-10 | 20.20 | 20.20 | 19.70 | 19.95 | 141315 |
2010-08-11 | 19.12 | 19.71 | 18.80 | 19.63 | 162553 |
2010-08-12 | 19.43 | 19.78 | 19.43 | 19.63 | 300680 |
2010-08-13 | 19.63 | 20.06 | 19.53 | 19.88 | 106654 |
2010-08-16 | 19.98 | 20.02 | 19.69 | 19.88 | 148990 |
2010-08-17 | 20.12 | 20.21 | 19.90 | 20.13 | 211270 |
2010-08-18 | 20.15 | 20.79 | 20.02 | 20.65 | 192073 |
2010-08-19 | 20.39 | 21.04 | 20.26 | 20.76 | 140472 |
2010-08-20 | 20.74 | 21.00 | 20.58 | 20.91 | 184949 |
2010-08-23 | 20.88 | 21.00 | 20.17 | 20.17 | 120801 |
2010-08-24 | 19.89 | 20.07 | 19.02 | 19.02 | 439081 |
2010-08-25 | 18.95 | 19.50 | 18.85 | 19.48 | 215208 |
2010-08-26 | 19.65 | 19.90 | 19.09 | 19.16 | 171853 |
2010-08-27 | 19.34 | 19.35 | 18.68 | 18.86 | 252938 |
2010-08-30 | 18.84 | 19.02 | 18.78 | 18.87 | 147627 |
2010-08-31 | 18.75 | 19.00 | 18.67 | 18.81 | 131299 |
2010-09-01 | 19.00 | 19.50 | 18.91 | 19.27 | 139670 |
2010-09-02 | 19.31 | 19.46 | 19.16 | 19.25 | 131718 |
2010-09-03 | 19.50 | 19.53 | 19.27 | 19.49 | 104877 |
2010-09-07 | 19.36 | 19.54 | 19.06 | 19.09 | 81693 |
2010-09-08 | 19.25 | 19.50 | 19.00 | 19.03 | 94404 |
2010-09-09 | 19.12 | 19.50 | 19.12 | 19.35 | 124593 |
2010-09-10 | 19.47 | 19.47 | 19.26 | 19.38 | 32714 |
2010-09-13 | 19.54 | 19.56 | 19.22 | 19.40 | 121095 |
2010-09-14 | 19.41 | 19.60 | 19.23 | 19.34 | 73569 |
2010-09-15 | 19.21 | 19.30 | 18.85 | 19.11 | 106354 |
2010-09-16 | 19.02 | 19.12 | 18.80 | 19.06 | 110279 |
2010-09-17 | 19.10 | 19.55 | 19.10 | 19.50 | 156955 |
2010-09-20 | 19.60 | 20.09 | 19.46 | 20.02 | 211399 |
2010-09-21 | 20.30 | 20.57 | 19.80 | 20.13 | 118131 |
2010-09-22 | 20.11 | 20.18 | 19.74 | 19.98 | 93722 |
2010-09-23 | 19.68 | 20.45 | 19.67 | 20.19 | 165020 |
2010-09-24 | 20.39 | 20.67 | 20.26 | 20.53 | 85918 |
2010-09-27 | 20.50 | 20.80 | 20.39 | 20.67 | 75602 |
2010-09-28 | 20.82 | 22.16 | 20.66 | 22.09 | 474395 |
2010-09-29 | 22.24 | 22.61 | 21.71 | 22.01 | 278653 |
2010-09-30 | 22.01 | 22.45 | 21.16 | 21.18 | 194806 |
2010-10-01 | 21.43 | 21.59 | 21.16 | 21.58 | 169224 |
2010-10-04 | 21.70 | 22.10 | 21.55 | 21.73 | 173901 |
2010-10-05 | 22.04 | 22.26 | 21.94 | 22.09 | 131512 |
2010-10-06 | 22.16 | 22.27 | 21.71 | 21.83 | 78378 |
2010-10-07 | 21.93 | 21.99 | 21.54 | 21.61 | 80870 |
2010-10-08 | 21.74 | 21.95 | 21.35 | 21.82 | 117098 |
2010-10-11 | 21.76 | 21.98 | 21.73 | 21.86 | 49988 |
2010-10-12 | 21.85 | 21.90 | 21.45 | 21.75 | 66807 |
2010-10-13 | 22.02 | 22.34 | 21.52 | 22.14 | 221931 |
2010-10-14 | 22.27 | 23.17 | 22.27 | 22.51 | 457585 |
2010-10-15 | 22.92 | 22.92 | 22.40 | 22.72 | 298735 |
2010-10-18 | 22.90 | 22.95 | 22.47 | 22.56 | 82890 |
2010-10-19 | 22.27 | 22.47 | 21.82 | 22.03 | 108163 |
2010-10-20 | 22.25 | 22.50 | 22.21 | 22.44 | 109501 |
2010-10-21 | 22.63 | 22.85 | 22.39 | 22.58 | 159749 |
2010-10-22 | 22.75 | 23.03 | 22.65 | 22.95 | 62300 |
2010-10-25 | 23.35 | 23.44 | 22.96 | 23.06 | 135087 |
2010-10-26 | 22.81 | 23.04 | 22.58 | 22.78 | 105464 |
2010-10-27 | 22.58 | 27.15 | 22.58 | 24.45 | 3480574 |
2010-10-28 | 24.84 | 25.44 | 23.33 | 23.49 | 608692 |
2010-10-29 | 23.40 | 23.99 | 23.13 | 23.84 | 205997 |
2010-11-01 | 23.95 | 24.32 | 23.67 | 23.76 | 239281 |
2010-11-02 | 23.74 | 24.60 | 23.74 | 24.33 | 190359 |
2010-11-03 | 24.27 | 25.34 | 24.17 | 25.06 | 177092 |
2010-11-04 | 25.27 | 26.01 | 25.20 | 25.60 | 407960 |
2010-11-05 | 25.55 | 25.76 | 25.18 | 25.44 | 193981 |
2010-11-08 | 25.60 | 25.60 | 24.49 | 24.50 | 312564 |
2010-11-09 | 24.76 | 24.81 | 23.88 | 24.08 | 408333 |
2010-11-10 | 24.05 | 25.22 | 24.01 | 25.20 | 216723 |
2010-11-11 | 25.23 | 25.46 | 24.73 | 24.92 | 137874 |
2010-11-12 | 24.95 | 25.12 | 24.17 | 24.28 | 110588 |
2010-11-15 | 24.54 | 24.54 | 24.03 | 24.09 | 127538 |
2010-11-16 | 24.15 | 24.44 | 23.26 | 23.75 | 196442 |
2010-11-17 | 23.87 | 24.06 | 23.70 | 23.73 | 89661 |
2010-11-18 | 24.18 | 24.65 | 23.86 | 24.38 | 132921 |
2010-11-19 | 24.51 | 24.73 | 24.18 | 24.55 | 76086 |
2010-11-22 | 24.62 | 25.20 | 24.60 | 25.05 | 678584 |
2010-11-23 | 24.70 | 24.91 | 23.75 | 24.05 | 226649 |
2010-11-24 | 24.12 | 24.64 | 24.06 | 24.52 | 202432 |
2010-11-26 | 24.54 | 24.79 | 24.34 | 24.70 | 75951 |
2010-11-29 | 24.52 | 24.52 | 24.02 | 24.32 | 180624 |
2010-11-30 | 24.30 | 24.44 | 24.00 | 24.24 | 159768 |
2010-12-01 | 24.39 | 24.79 | 24.26 | 24.79 | 357023 |
2010-12-02 | 24.78 | 25.15 | 24.65 | 24.75 | 378291 |
2010-12-03 | 24.95 | 25.04 | 24.40 | 24.63 | 105507 |
2010-12-06 | 24.86 | 25.58 | 24.86 | 25.31 | 326765 |
2010-12-07 | 25.73 | 25.89 | 24.70 | 24.83 | 215304 |
2010-12-08 | 24.85 | 25.13 | 24.81 | 24.98 | 109230 |
2010-12-09 | 25.22 | 25.32 | 24.84 | 24.99 | 247148 |
2010-12-10 | 25.47 | 26.00 | 25.37 | 25.50 | 206479 |
2010-12-13 | 25.85 | 26.17 | 25.75 | 25.78 | 169086 |
2010-12-14 | 25.92 | 26.04 | 25.26 | 25.32 | 96007 |
2010-12-15 | 24.80 | 25.06 | 24.60 | 24.73 | 250077 |
2010-12-16 | 24.77 | 24.95 | 24.41 | 24.61 | 183528 |
2010-12-17 | 24.59 | 24.70 | 24.20 | 24.56 | 158495 |
2010-12-20 | 24.72 | 25.06 | 24.57 | 24.84 | 174472 |
2010-12-21 | 25.10 | 25.13 | 24.65 | 24.72 | 223856 |
2010-12-22 | 24.58 | 25.01 | 24.50 | 24.86 | 155696 |
2010-12-23 | 24.91 | 25.03 | 24.82 | 24.95 | 127512 |
2010-12-27 | 25.04 | 25.14 | 24.86 | 24.92 | 94025 |
2010-12-28 | 25.00 | 25.00 | 24.67 | 24.73 | 61321 |
2010-12-29 | 25.00 | 25.28 | 24.82 | 24.85 | 93660 |
2010-12-30 | 24.92 | 24.94 | 24.71 | 24.82 | 94838 |
2010-12-31 | 24.77 | 24.96 | 24.73 | 24.89 | 57364 |
2011-01-03 | 25.12 | 25.49 | 25.10 | 25.22 | 314428 |
2011-01-04 | 25.71 | 25.86 | 25.30 | 25.53 | 403356 |
2011-01-05 | 25.36 | 25.58 | 25.25 | 25.37 | 287384 |
2011-01-06 | 25.28 | 26.39 | 25.28 | 25.75 | 622495 |
2011-01-07 | 26.29 | 26.86 | 25.48 | 25.65 | 698061 |
2011-01-10 | 25.69 | 25.91 | 25.50 | 25.85 | 306093 |
2011-01-11 | 25.91 | 26.25 | 25.85 | 25.94 | 200389 |
2011-01-12 | 26.21 | 26.30 | 26.16 | 26.26 | 222121 |
2011-01-13 | 26.20 | 26.43 | 25.92 | 26.15 | 263421 |
2011-01-14 | 26.25 | 26.44 | 26.05 | 26.38 | 146465 |
2011-01-18 | 26.63 | 26.96 | 26.50 | 26.92 | 268327 |
2011-01-19 | 26.97 | 27.23 | 26.70 | 26.80 | 218455 |
2011-01-20 | 26.74 | 26.88 | 26.50 | 26.61 | 184467 |
2011-01-21 | 26.91 | 26.91 | 26.57 | 26.70 | 217445 |
2011-01-24 | 26.90 | 26.90 | 26.47 | 26.58 | 141895 |
2011-01-25 | 26.53 | 26.58 | 26.07 | 26.21 | 134931 |
2011-01-26 | 26.27 | 26.61 | 26.02 | 26.27 | 154628 |
2011-01-27 | 26.40 | 26.52 | 25.96 | 26.27 | 173823 |
2011-01-28 | 26.22 | 26.39 | 25.30 | 25.38 | 155933 |
2011-01-31 | 25.32 | 26.25 | 25.32 | 25.82 | 229924 |
2011-02-01 | 26.11 | 26.69 | 26.11 | 26.34 | 158092 |
2011-02-02 | 26.36 | 26.43 | 25.97 | 26.17 | 53613 |
2011-02-03 | 26.31 | 26.61 | 26.11 | 26.43 | 96412 |
2011-02-04 | 26.56 | 26.90 | 26.06 | 26.15 | 118550 |
2011-02-07 | 26.17 | 26.46 | 26.10 | 26.34 | 107009 |
2011-02-08 | 26.39 | 26.39 | 26.01 | 26.29 | 37220 |
2011-02-09 | 26.22 | 26.57 | 25.93 | 26.00 | 92042 |
2011-02-10 | 25.93 | 25.93 | 25.17 | 25.33 | 147688 |
2011-02-11 | 25.13 | 25.54 | 25.06 | 25.42 | 75075 |
2011-02-14 | 25.61 | 25.64 | 25.35 | 25.58 | 64864 |
2011-02-15 | 25.66 | 25.90 | 25.51 | 25.58 | 50506 |
2011-02-16 | 25.60 | 25.90 | 25.52 | 25.77 | 163490 |
2011-02-17 | 25.65 | 25.81 | 25.11 | 25.36 | 176427 |
2011-02-18 | 25.32 | 25.50 | 25.02 | 25.30 | 112440 |
2011-02-22 | 25.03 | 25.18 | 24.25 | 24.92 | 449412 |
2011-02-23 | 25.11 | 25.31 | 23.33 | 23.67 | 397439 |
2011-02-24 | 23.50 | 23.82 | 22.94 | 23.12 | 309434 |
2011-02-25 | 23.50 | 23.72 | 23.16 | 23.48 | 449052 |
2011-02-28 | 23.77 | 23.90 | 23.43 | 23.59 | 232771 |
2011-03-01 | 23.77 | 23.86 | 23.25 | 23.36 | 140064 |
2011-03-02 | 23.31 | 23.41 | 23.02 | 23.30 | 236317 |
2011-03-03 | 23.61 | 24.00 | 23.33 | 23.97 | 155178 |
2011-03-04 | 23.97 | 24.60 | 23.88 | 24.57 | 240533 |
2011-03-07 | 24.73 | 24.75 | 23.94 | 24.00 | 145344 |
2011-03-08 | 24.18 | 24.44 | 23.91 | 24.20 | 52974 |
2011-03-09 | 24.07 | 24.59 | 24.03 | 24.21 | 110698 |
2011-03-10 | 24.01 | 24.06 | 23.40 | 23.46 | 130344 |
2011-03-11 | 23.29 | 23.58 | 23.10 | 23.45 | 105947 |
2011-03-14 | 23.34 | 23.43 | 23.02 | 23.37 | 110226 |
2011-03-15 | 22.98 | 23.86 | 22.04 | 23.64 | 347702 |
2011-03-16 | 23.58 | 23.78 | 22.68 | 22.96 | 422248 |
2011-03-17 | 23.32 | 23.43 | 22.96 | 23.21 | 106083 |
2011-03-18 | 23.66 | 23.87 | 23.44 | 23.71 | 239599 |
2011-03-21 | 24.07 | 24.37 | 24.07 | 24.18 | 94527 |
2011-03-22 | 24.22 | 24.33 | 23.94 | 24.02 | 102623 |
2011-03-23 | 24.02 | 24.02 | 23.77 | 24.01 | 98664 |
2011-03-24 | 24.21 | 24.48 | 24.05 | 24.46 | 52206 |
2011-03-25 | 24.46 | 24.52 | 24.06 | 24.15 | 76324 |
2011-03-28 | 24.30 | 24.57 | 24.19 | 24.43 | 97390 |
2011-03-29 | 24.43 | 24.51 | 24.10 | 24.49 | 116212 |
2011-03-30 | 24.67 | 24.93 | 24.39 | 24.89 | 85418 |
2011-03-31 | 24.91 | 25.40 | 24.74 | 24.80 | 232282 |
2011-04-01 | 25.06 | 25.51 | 24.95 | 25.41 | 112183 |
2011-04-04 | 25.53 | 25.76 | 25.37 | 25.70 | 116506 |
2011-04-05 | 25.78 | 25.94 | 25.54 | 25.61 | 78245 |
2011-04-06 | 25.86 | 25.90 | 25.48 | 25.64 | 81273 |
2011-04-07 | 25.68 | 25.90 | 25.24 | 25.38 | 113085 |
2011-04-08 | 25.61 | 25.76 | 25.22 | 25.46 | 69131 |
2011-04-11 | 25.57 | 25.57 | 25.14 | 25.23 | 55624 |
2011-04-12 | 25.30 | 25.31 | 24.93 | 25.16 | 127506 |
2011-04-13 | 25.35 | 25.35 | 24.54 | 24.68 | 303036 |
2011-04-14 | 23.44 | 23.90 | 23.24 | 23.28 | 291143 |
2011-04-15 | 23.38 | 23.46 | 22.90 | 23.10 | 220294 |
2011-04-18 | 22.98 | 23.01 | 22.34 | 22.34 | 270606 |
2011-04-19 | 22.38 | 23.01 | 21.46 | 22.19 | 326175 |
2011-04-20 | 22.40 | 22.56 | 22.11 | 22.33 | 191048 |
2011-04-21 | 22.56 | 22.83 | 22.41 | 22.63 | 115198 |
2011-04-25 | 22.75 | 22.95 | 22.50 | 22.70 | 116072 |
2011-04-26 | 22.84 | 22.84 | 22.55 | 22.66 | 151573 |
2011-04-27 | 22.72 | 22.82 | 22.35 | 22.66 | 132902 |
2011-04-28 | 22.66 | 22.85 | 22.33 | 22.73 | 87011 |
2011-04-29 | 22.82 | 22.87 | 22.47 | 22.82 | 94791 |
2011-05-02 | 22.77 | 22.89 | 22.04 | 22.34 | 284156 |
2011-05-03 | 22.32 | 23.01 | 22.11 | 23.01 | 140792 |
2011-05-04 | 23.00 | 23.52 | 22.81 | 23.38 | 193097 |
2011-05-05 | 23.31 | 23.60 | 23.25 | 23.50 | 211692 |
2011-05-06 | 23.79 | 23.95 | 23.45 | 23.60 | 159388 |
2011-05-09 | 23.52 | 23.80 | 23.43 | 23.75 | 202991 |
2011-05-10 | 23.93 | 24.43 | 23.73 | 24.39 | 226432 |
2011-05-11 | 24.45 | 24.49 | 23.90 | 24.18 | 169032 |
2011-05-12 | 24.15 | 24.58 | 23.92 | 24.40 | 182754 |
2011-05-13 | 24.61 | 24.61 | 23.94 | 24.18 | 121346 |
2011-05-16 | 24.24 | 24.40 | 24.00 | 24.06 | 116657 |
2011-05-17 | 24.05 | 24.46 | 24.02 | 24.46 | 127546 |
2011-05-18 | 24.56 | 24.94 | 24.50 | 24.83 | 149469 |
2011-05-19 | 24.94 | 25.07 | 24.58 | 24.68 | 174906 |
2011-05-20 | 24.76 | 24.82 | 24.39 | 24.76 | 83156 |
2011-05-23 | 24.64 | 24.70 | 24.42 | 24.59 | 114552 |
2011-05-24 | 25.09 | 25.09 | 24.37 | 24.60 | 111569 |
2011-05-25 | 24.68 | 24.84 | 24.45 | 24.71 | 77328 |
2011-05-26 | 24.63 | 24.69 | 24.30 | 24.54 | 128301 |
2011-05-27 | 24.69 | 24.75 | 24.46 | 24.69 | 126731 |
2011-05-31 | 24.50 | 24.55 | 23.89 | 24.10 | 214006 |
2011-06-01 | 24.10 | 24.10 | 23.44 | 23.48 | 155736 |
2011-06-02 | 23.48 | 23.51 | 23.15 | 23.24 | 204334 |
2011-06-03 | 23.06 | 23.16 | 22.82 | 22.85 | 172459 |
2011-06-06 | 22.89 | 23.09 | 22.57 | 22.98 | 141303 |
2011-06-07 | 23.22 | 23.56 | 23.01 | 23.41 | 145891 |
2011-06-08 | 23.48 | 23.55 | 23.14 | 23.23 | 155229 |
2011-06-09 | 23.35 | 23.71 | 23.26 | 23.65 | 103082 |
2011-06-10 | 23.67 | 23.94 | 23.32 | 23.70 | 185605 |
2011-06-13 | 23.92 | 24.04 | 23.73 | 23.91 | 141797 |
2011-06-14 | 24.18 | 24.70 | 24.18 | 24.65 | 200210 |
2011-06-15 | 24.57 | 24.86 | 24.31 | 24.47 | 155289 |
2011-06-16 | 24.52 | 24.62 | 23.85 | 24.05 | 171161 |
2011-06-17 | 24.48 | 24.97 | 24.35 | 24.91 | 728112 |
2011-06-20 | 24.80 | 25.80 | 24.68 | 25.77 | 378709 |
2011-06-21 | 26.01 | 26.21 | 25.71 | 25.79 | 187399 |
2011-06-22 | 25.71 | 25.93 | 25.38 | 25.44 | 159419 |
2011-06-23 | 25.27 | 25.59 | 24.92 | 25.57 | 136093 |
2011-06-24 | 25.74 | 25.74 | 25.15 | 25.30 | 91509 |
2011-06-27 | 25.41 | 25.87 | 25.20 | 25.80 | 129592 |
2011-06-28 | 25.79 | 26.19 | 25.79 | 25.95 | 133275 |
2011-06-29 | 26.10 | 26.23 | 25.86 | 26.03 | 138549 |
2011-06-30 | 26.20 | 26.31 | 25.85 | 26.06 | 219534 |
2011-07-01 | 26.26 | 26.71 | 26.15 | 26.68 | 186501 |
2011-07-05 | 26.90 | 26.90 | 26.41 | 26.58 | 192111 |
2011-07-06 | 26.55 | 26.72 | 26.42 | 26.59 | 174807 |
2011-07-07 | 26.80 | 26.80 | 26.13 | 26.24 | 181817 |
2011-07-08 | 26.10 | 26.42 | 25.86 | 26.14 | 131845 |
2011-07-11 | 25.50 | 25.93 | 25.34 | 25.49 | 104218 |
2011-07-12 | 25.52 | 25.81 | 25.07 | 25.39 | 136548 |
2011-07-13 | 25.57 | 25.81 | 25.00 | 25.37 | 229060 |
2011-07-14 | 25.49 | 25.69 | 25.18 | 25.41 | 308706 |
2011-07-15 | 25.54 | 25.73 | 25.24 | 25.66 | 206889 |
2011-07-18 | 25.66 | 25.70 | 24.90 | 24.98 | 138425 |
2011-07-19 | 25.09 | 25.23 | 24.64 | 24.78 | 227143 |
2011-07-20 | 25.21 | 25.35 | 24.85 | 25.08 | 144089 |
2011-07-21 | 25.31 | 26.32 | 25.18 | 26.08 | 393591 |
2011-07-22 | 26.14 | 26.14 | 25.63 | 26.04 | 175957 |
2011-07-25 | 26.00 | 26.12 | 25.64 | 25.70 | 126360 |
2011-07-26 | 25.82 | 25.94 | 25.64 | 25.93 | 166535 |
2011-07-27 | 25.90 | 25.91 | 25.10 | 25.28 | 181983 |
2011-07-28 | 25.27 | 25.75 | 25.16 | 25.19 | 185501 |
2011-07-29 | 25.11 | 25.50 | 24.94 | 25.29 | 171131 |
2011-08-01 | 25.78 | 25.88 | 25.21 | 25.56 | 195223 |
2011-08-02 | 25.50 | 25.99 | 25.50 | 25.73 | 300957 |
2011-08-03 | 25.89 | 25.90 | 25.20 | 25.44 | 197828 |
2011-08-04 | 25.21 | 25.29 | 23.88 | 24.06 | 378886 |
2011-08-05 | 24.05 | 24.42 | 23.30 | 24.20 | 322545 |
2011-08-08 | 23.73 | 23.76 | 22.02 | 22.04 | 352383 |
2011-08-09 | 22.27 | 23.32 | 22.04 | 23.32 | 479481 |
2011-08-10 | 23.17 | 23.19 | 22.44 | 22.55 | 232348 |
2011-08-11 | 22.67 | 23.45 | 22.48 | 23.35 | 149337 |
2011-08-12 | 23.49 | 23.97 | 22.87 | 23.03 | 199492 |
2011-08-15 | 23.35 | 24.00 | 22.89 | 23.92 | 460214 |
2011-08-16 | 23.88 | 24.10 | 23.29 | 23.79 | 282146 |
2011-08-17 | 24.02 | 24.25 | 23.59 | 23.73 | 186099 |
2011-08-18 | 23.39 | 23.39 | 22.65 | 23.21 | 233004 |
2011-08-19 | 22.97 | 23.29 | 22.51 | 22.58 | 156808 |
2011-08-22 | 23.07 | 23.23 | 22.81 | 22.86 | 101113 |
2011-08-23 | 23.02 | 23.59 | 23.00 | 23.30 | 252511 |
2011-08-24 | 23.48 | 24.07 | 23.33 | 23.63 | 201219 |
2011-08-25 | 23.78 | 23.88 | 22.96 | 23.04 | 196529 |
2011-08-26 | 23.08 | 23.18 | 22.51 | 23.08 | 134698 |
2011-08-29 | 23.50 | 23.63 | 23.28 | 23.40 | 116975 |
2011-08-30 | 23.34 | 23.38 | 23.13 | 23.20 | 170176 |
2011-08-31 | 23.45 | 23.45 | 22.82 | 23.13 | 255591 |
2011-09-01 | 23.31 | 23.33 | 23.00 | 23.07 | 140802 |
2011-09-02 | 22.67 | 23.00 | 22.67 | 22.79 | 194300 |
2011-09-06 | 22.51 | 22.52 | 21.91 | 21.98 | 262327 |
2011-09-07 | 22.36 | 22.46 | 21.86 | 22.00 | 188006 |
2011-09-08 | 21.91 | 21.95 | 21.33 | 21.41 | 201381 |
2011-09-09 | 21.25 | 21.37 | 20.15 | 20.37 | 361454 |
2011-09-12 | 20.15 | 20.25 | 19.50 | 20.08 | 323607 |
2011-09-13 | 20.10 | 20.32 | 20.01 | 20.14 | 241635 |
2011-09-14 | 20.06 | 20.58 | 19.86 | 20.50 | 170245 |
2011-09-15 | 20.74 | 20.86 | 20.25 | 20.41 | 221283 |
2011-09-16 | 20.59 | 20.84 | 20.18 | 20.42 | 251957 |
2011-09-19 | 20.01 | 20.31 | 19.82 | 19.97 | 266132 |
2011-09-20 | 20.03 | 20.67 | 19.86 | 20.33 | 277503 |
2011-09-21 | 20.42 | 20.52 | 19.69 | 19.73 | 201618 |
2011-09-22 | 19.25 | 19.27 | 18.13 | 18.53 | 568345 |
2011-09-23 | 18.47 | 19.00 | 18.32 | 18.77 | 273438 |
2011-09-26 | 18.76 | 18.90 | 18.17 | 18.50 | 193123 |
2011-09-27 | 18.97 | 19.47 | 18.97 | 19.24 | 291704 |
2011-09-28 | 19.24 | 19.47 | 18.69 | 18.75 | 142574 |
2011-09-29 | 19.14 | 19.24 | 18.85 | 18.93 | 208777 |
2011-09-30 | 18.75 | 19.09 | 18.40 | 18.63 | 312904 |
2011-10-03 | 18.54 | 18.57 | 17.35 | 17.54 | 459008 |
2011-10-04 | 17.30 | 17.38 | 16.90 | 17.38 | 469527 |
2011-10-05 | 17.39 | 17.54 | 17.11 | 17.48 | 293965 |
2011-10-06 | 17.39 | 17.87 | 17.39 | 17.79 | 280346 |
2011-10-07 | 17.85 | 19.97 | 17.77 | 17.88 | 294420 |
2011-10-10 | 18.30 | 19.25 | 18.30 | 19.00 | 328846 |
2011-10-11 | 18.78 | 19.00 | 18.64 | 18.70 | 259765 |
2011-10-12 | 18.80 | 19.38 | 18.80 | 19.24 | 425812 |
2011-10-13 | 19.08 | 19.60 | 18.91 | 19.52 | 182807 |
2011-10-14 | 19.78 | 20.11 | 19.64 | 20.04 | 184253 |
2011-10-17 | 20.07 | 20.40 | 19.85 | 20.23 | 302588 |
2011-10-18 | 20.24 | 20.29 | 19.85 | 20.10 | 207625 |
2011-10-19 | 20.06 | 20.14 | 19.71 | 19.77 | 151141 |
2011-10-20 | 19.75 | 19.81 | 19.20 | 19.26 | 134062 |
2011-10-21 | 19.57 | 20.34 | 19.57 | 20.13 | 323506 |
2011-10-24 | 20.15 | 20.78 | 20.00 | 20.51 | 251653 |
2011-10-25 | 20.55 | 20.60 | 20.08 | 20.22 | 236548 |
2011-10-26 | 21.34 | 22.05 | 20.42 | 20.78 | 329936 |
2011-10-27 | 22.11 | 22.17 | 21.08 | 21.43 | 411763 |
2011-10-28 | 21.57 | 21.57 | 20.90 | 21.17 | 247716 |
2011-10-31 | 21.11 | 21.26 | 19.97 | 20.08 | 422239 |
2011-11-01 | 19.89 | 19.89 | 19.15 | 19.62 | 526755 |
2011-11-02 | 20.05 | 20.38 | 19.75 | 20.14 | 176655 |
2011-11-03 | 20.26 | 20.56 | 19.96 | 20.09 | 281392 |
2011-11-04 | 20.00 | 20.38 | 19.98 | 20.33 | 184117 |
2011-11-07 | 20.23 | 20.56 | 19.98 | 20.29 | 205496 |
2011-11-08 | 20.32 | 20.32 | 19.78 | 20.06 | 259382 |
2011-11-09 | 19.61 | 19.63 | 19.25 | 19.30 | 376076 |
2011-11-10 | 19.55 | 19.57 | 19.06 | 19.25 | 400146 |
2011-11-11 | 19.43 | 19.96 | 19.31 | 19.35 | 436073 |
2011-11-14 | 19.39 | 19.48 | 19.15 | 19.25 | 252440 |
2011-11-15 | 19.09 | 19.36 | 19.00 | 19.04 | 231182 |
2011-11-16 | 18.92 | 18.97 | 18.60 | 18.70 | 198162 |
2011-11-17 | 18.71 | 18.79 | 18.12 | 18.22 | 186603 |
2011-11-18 | 18.26 | 18.43 | 18.09 | 18.26 | 150926 |
2011-11-21 | 17.79 | 18.08 | 17.50 | 17.71 | 221095 |
2011-11-22 | 17.44 | 18.07 | 17.44 | 18.02 | 206120 |
2011-11-23 | 17.81 | 17.81 | 17.50 | 17.52 | 157435 |
2011-11-25 | 17.50 | 17.68 | 17.25 | 17.28 | 102979 |
2011-11-28 | 17.55 | 17.98 | 17.43 | 17.62 | 154622 |
2011-11-29 | 17.66 | 18.16 | 17.66 | 18.12 | 219302 |
2011-11-30 | 18.75 | 19.07 | 18.52 | 18.88 | 274128 |
2011-12-01 | 18.83 | 19.06 | 18.63 | 18.91 | 198373 |
2011-12-02 | 19.00 | 19.25 | 18.66 | 18.76 | 122272 |
2011-12-05 | 19.02 | 19.50 | 18.91 | 19.29 | 292647 |
2011-12-06 | 19.37 | 19.46 | 19.00 | 19.20 | 212068 |
2011-12-07 | 19.19 | 19.24 | 18.88 | 19.01 | 157645 |
2011-12-08 | 18.93 | 18.95 | 18.47 | 18.57 | 199521 |
2011-12-09 | 18.72 | 19.38 | 18.72 | 19.25 | 199891 |
2011-12-12 | 19.81 | 19.81 | 18.80 | 19.54 | 285500 |
2011-12-13 | 19.52 | 19.55 | 18.38 | 18.52 | 258726 |
2011-12-14 | 18.43 | 18.50 | 18.17 | 18.30 | 217604 |
2011-12-15 | 18.50 | 18.50 | 18.13 | 18.35 | 154093 |
2011-12-16 | 18.47 | 18.49 | 18.30 | 18.37 | 125819 |
2011-12-19 | 18.36 | 18.47 | 17.71 | 17.74 | 166132 |
2011-12-20 | 18.01 | 18.44 | 17.13 | 17.60 | 736721 |
2011-12-21 | 17.63 | 18.10 | 17.63 | 18.06 | 336786 |
2011-12-22 | 18.20 | 18.60 | 18.00 | 18.25 | 292290 |
2011-12-23 | 18.38 | 18.42 | 18.05 | 18.13 | 113655 |
2011-12-27 | 18.13 | 18.28 | 17.92 | 18.09 | 203151 |
2011-12-28 | 18.10 | 18.16 | 17.63 | 17.80 | 221536 |
2011-12-29 | 17.87 | 18.04 | 17.69 | 17.92 | 160059 |
2011-12-30 | 17.76 | 18.15 | 17.76 | 17.88 | 210976 |
2012-01-03 | 18.27 | 18.72 | 18.27 | 18.60 | 213782 |
2012-01-04 | 18.60 | 19.62 | 18.58 | 19.60 | 418633 |
2012-01-05 | 19.60 | 19.60 | 19.20 | 19.40 | 281905 |
2012-01-06 | 19.44 | 19.48 | 19.12 | 19.13 | 188217 |
2012-01-09 | 19.19 | 19.35 | 18.94 | 19.09 | 250542 |
2012-01-10 | 19.18 | 20.41 | 19.09 | 20.27 | 483597 |
2012-01-11 | 20.09 | 20.30 | 19.81 | 20.12 | 275949 |
2012-01-12 | 20.19 | 21.13 | 20.19 | 20.87 | 414152 |
2012-01-13 | 20.87 | 20.87 | 20.00 | 20.29 | 180241 |
2012-01-17 | 20.51 | 20.72 | 20.27 | 20.54 | 198380 |
2012-01-18 | 20.54 | 21.11 | 20.34 | 21.11 | 303075 |
2012-01-19 | 21.20 | 21.39 | 20.81 | 21.37 | 300272 |
2012-01-20 | 21.32 | 21.59 | 21.30 | 21.58 | 264565 |
2012-01-23 | 21.79 | 21.79 | 21.30 | 21.62 | 204586 |
2012-01-24 | 21.61 | 21.76 | 21.30 | 21.75 | 239450 |
2012-01-25 | 21.76 | 21.95 | 21.52 | 21.93 | 182980 |
2012-01-26 | 21.96 | 22.33 | 21.83 | 21.91 | 216259 |
2012-01-27 | 21.92 | 21.94 | 21.48 | 21.59 | 171386 |
2012-01-30 | 21.50 | 21.53 | 20.90 | 21.07 | 256164 |
2012-01-31 | 21.39 | 21.69 | 20.78 | 20.95 | 148031 |
2012-02-01 | 21.15 | 22.00 | 21.15 | 21.94 | 396363 |
2012-02-02 | 22.26 | 22.26 | 21.77 | 21.91 | 341418 |
2012-02-03 | 22.00 | 22.14 | 21.46 | 21.50 | 304845 |
2012-02-06 | 21.48 | 21.50 | 21.15 | 21.32 | 221771 |
2012-02-07 | 21.36 | 21.38 | 20.49 | 20.53 | 377703 |
2012-02-08 | 20.63 | 20.67 | 20.10 | 20.27 | 314070 |
2012-02-09 | 20.34 | 20.46 | 19.87 | 20.06 | 372239 |
2012-02-10 | 19.91 | 20.00 | 19.65 | 19.94 | 199195 |
2012-02-13 | 20.21 | 20.23 | 19.75 | 19.79 | 221781 |
2012-02-14 | 19.71 | 19.73 | 19.05 | 19.13 | 378859 |
2012-02-15 | 19.25 | 19.33 | 18.80 | 19.15 | 831736 |
2012-02-16 | 19.17 | 19.63 | 18.87 | 19.60 | 473247 |
2012-02-17 | 19.63 | 20.08 | 19.60 | 20.00 | 424393 |
2012-02-21 | 20.24 | 20.60 | 19.83 | 20.00 | 213589 |
2012-02-22 | 19.96 | 20.02 | 19.65 | 19.89 | 236809 |
2012-02-23 | 19.98 | 20.06 | 19.67 | 19.77 | 195995 |
2012-02-24 | 19.94 | 19.94 | 18.99 | 19.06 | 246121 |
2012-02-27 | 19.00 | 19.01 | 18.50 | 18.60 | 352808 |
2012-02-28 | 18.51 | 18.64 | 18.02 | 18.31 | 492221 |
2012-02-29 | 18.52 | 18.62 | 18.10 | 18.46 | 371411 |
2012-03-01 | 18.53 | 18.76 | 18.38 | 18.68 | 341126 |
2012-03-02 | 18.63 | 18.83 | 18.54 | 18.70 | 139825 |
2012-03-05 | 18.70 | 18.70 | 18.18 | 18.52 | 159972 |
2012-03-06 | 18.50 | 18.70 | 18.01 | 18.05 | 330533 |
2012-03-07 | 18.05 | 18.45 | 18.01 | 18.38 | 136871 |
2012-03-08 | 18.62 | 18.62 | 18.32 | 18.40 | 136237 |
2012-03-09 | 18.48 | 18.53 | 18.12 | 18.26 | 165299 |
2012-03-12 | 18.25 | 18.25 | 18.04 | 18.12 | 216514 |
2012-03-13 | 18.26 | 18.31 | 18.04 | 18.25 | 134364 |
2012-03-14 | 18.25 | 18.73 | 18.24 | 18.51 | 316269 |
2012-03-15 | 18.60 | 18.96 | 18.46 | 18.93 | 270693 |
2012-03-16 | 19.00 | 19.27 | 18.70 | 18.82 | 181678 |
2012-03-19 | 18.81 | 19.18 | 18.75 | 18.93 | 223285 |
2012-03-20 | 18.87 | 18.87 | 18.42 | 18.50 | 174191 |
2012-03-21 | 18.53 | 18.86 | 18.39 | 18.85 | 283569 |
2012-03-22 | 18.83 | 19.05 | 18.64 | 19.02 | 271418 |
2012-03-23 | 19.02 | 19.05 | 18.45 | 18.63 | 247117 |
2012-03-26 | 18.47 | 18.85 | 17.45 | 17.82 | 788414 |
2012-03-27 | 17.83 | 17.89 | 17.46 | 17.61 | 357272 |
2012-03-28 | 17.73 | 17.80 | 17.30 | 17.51 | 431544 |
2012-03-29 | 17.51 | 17.68 | 17.22 | 17.60 | 481444 |
2012-03-30 | 17.60 | 17.98 | 17.60 | 17.72 | 254784 |
2012-04-02 | 17.72 | 17.92 | 17.35 | 17.38 | 422589 |
2012-04-03 | 17.43 | 17.68 | 17.21 | 17.55 | 315748 |
2012-04-04 | 17.52 | 17.55 | 17.28 | 17.30 | 623631 |
2012-04-05 | 17.25 | 17.34 | 17.07 | 17.15 | 217535 |
2012-04-09 | 17.04 | 17.13 | 17.00 | 17.10 | 183030 |
2012-04-10 | 17.10 | 17.19 | 16.95 | 17.19 | 501742 |
2012-04-11 | 17.29 | 17.37 | 17.20 | 17.34 | 293506 |
2012-04-12 | 17.29 | 17.48 | 17.19 | 17.27 | 265419 |
2012-04-13 | 17.18 | 17.26 | 16.69 | 16.83 | 445554 |
2012-04-16 | 16.82 | 16.82 | 16.18 | 16.27 | 535811 |
2012-04-17 | 15.90 | 15.95 | 14.47 | 14.59 | 1849717 |
2012-04-18 | 14.94 | 14.95 | 13.89 | 14.79 | 1495929 |
2012-04-19 | 14.68 | 14.87 | 14.17 | 14.69 | 870886 |
2012-04-20 | 14.71 | 14.93 | 14.50 | 14.76 | 504502 |
2012-04-23 | 14.54 | 14.87 | 14.32 | 14.68 | 436423 |
2012-04-24 | 14.73 | 14.96 | 14.70 | 14.80 | 430498 |
2012-04-25 | 14.83 | 14.89 | 14.47 | 14.78 | 360461 |
2012-04-26 | 14.71 | 14.75 | 14.45 | 14.68 | 243225 |
2012-04-27 | 14.78 | 15.11 | 14.50 | 15.09 | 509158 |
2012-04-30 | 15.00 | 15.06 | 14.60 | 14.63 | 304523 |
2012-05-01 | 14.62 | 14.62 | 14.09 | 14.35 | 444107 |
2012-05-02 | 14.36 | 14.48 | 13.98 | 14.09 | 457439 |
2012-05-03 | 14.06 | 14.06 | 13.80 | 14.00 | 514604 |
2012-05-04 | 14.07 | 14.28 | 13.75 | 14.28 | 436692 |
2012-05-07 | 14.28 | 14.46 | 14.07 | 14.37 | 414218 |
2012-05-08 | 13.26 | 13.63 | 13.08 | 13.60 | 637558 |
2012-05-09 | 13.51 | 14.37 | 13.37 | 14.08 | 625815 |
2012-05-10 | 14.17 | 14.17 | 13.62 | 13.82 | 360217 |
2012-05-11 | 13.79 | 13.86 | 13.47 | 13.50 | 389188 |
2012-05-14 | 13.38 | 13.38 | 12.78 | 12.85 | 296126 |
2012-05-15 | 12.82 | 13.00 | 12.55 | 12.70 | 609346 |
2012-05-16 | 12.75 | 13.21 | 12.28 | 12.32 | 528155 |
2012-05-17 | 12.37 | 12.52 | 12.14 | 12.29 | 559436 |
2012-05-18 | 12.30 | 12.48 | 12.22 | 12.31 | 249831 |
2012-05-21 | 12.30 | 12.50 | 12.30 | 12.44 | 127775 |
2012-05-22 | 12.41 | 12.53 | 12.23 | 12.48 | 261973 |
2012-05-23 | 12.50 | 12.59 | 12.10 | 12.36 | 348218 |
2012-05-24 | 12.38 | 12.57 | 12.14 | 12.52 | 240106 |
2012-05-25 | 12.47 | 12.55 | 12.15 | 12.18 | 118309 |
2012-05-29 | 12.20 | 12.53 | 12.20 | 12.43 | 211862 |
2012-05-30 | 12.39 | 12.39 | 12.04 | 12.08 | 136353 |
2012-05-31 | 12.12 | 12.17 | 11.91 | 12.11 | 132996 |
2012-06-01 | 11.98 | 12.16 | 11.70 | 11.80 | 378918 |
2012-06-04 | 11.80 | 11.98 | 11.80 | 11.96 | 329841 |
2012-06-05 | 11.87 | 12.23 | 11.82 | 12.19 | 196430 |
2012-06-06 | 12.20 | 12.44 | 12.01 | 12.13 | 201735 |
2012-06-07 | 12.21 | 12.33 | 11.77 | 11.85 | 213854 |
2012-06-08 | 11.86 | 12.02 | 11.79 | 11.85 | 215810 |
2012-06-11 | 11.85 | 11.90 | 11.50 | 11.50 | 158627 |
2012-06-12 | 11.39 | 11.55 | 10.96 | 11.04 | 284606 |
2012-06-13 | 11.10 | 11.20 | 11.03 | 11.12 | 187035 |
2012-06-14 | 10.88 | 11.07 | 10.65 | 10.88 | 371069 |
2012-06-15 | 10.87 | 11.13 | 10.00 | 10.00 | 838425 |
2012-06-18 | 10.32 | 11.10 | 10.11 | 11.02 | 366926 |
2012-06-19 | 11.02 | 11.33 | 10.97 | 11.25 | 279201 |
2012-06-20 | 11.24 | 11.70 | 11.10 | 11.61 | 169768 |
2012-06-21 | 11.59 | 11.73 | 11.14 | 11.22 | 171572 |
2012-06-22 | 11.29 | 11.91 | 11.29 | 11.88 | 259006 |
2012-06-25 | 11.75 | 11.75 | 10.95 | 11.05 | 300589 |
2012-06-26 | 11.03 | 11.38 | 10.93 | 11.29 | 284847 |
2012-06-27 | 11.32 | 11.65 | 11.22 | 11.35 | 140879 |
2012-06-28 | 11.31 | 11.57 | 11.30 | 11.54 | 190715 |
2012-06-29 | 11.71 | 11.93 | 11.69 | 11.81 | 185749 |
2012-07-02 | 11.87 | 11.94 | 11.82 | 11.94 | 122053 |
2012-07-03 | 11.96 | 12.37 | 11.96 | 12.30 | 108831 |
2012-07-05 | 12.30 | 12.33 | 11.72 | 12.11 | 365383 |
2012-07-06 | 12.11 | 12.15 | 11.69 | 11.74 | 207390 |
2012-07-09 | 11.68 | 11.76 | 11.39 | 11.55 | 245064 |
2012-07-10 | 11.58 | 11.65 | 11.16 | 11.25 | 447702 |
2012-07-11 | 11.41 | 11.90 | 11.38 | 11.89 | 277014 |
2012-07-12 | 11.81 | 11.81 | 11.54 | 11.67 | 108282 |
2012-07-13 | 11.69 | 11.91 | 11.65 | 11.74 | 88043 |
2012-07-16 | 11.72 | 11.82 | 11.31 | 11.35 | 119985 |
2012-07-17 | 11.24 | 11.41 | 11.08 | 11.37 | 109894 |
2012-07-18 | 11.37 | 11.67 | 11.27 | 11.66 | 139576 |
2012-07-19 | 11.63 | 11.81 | 11.54 | 11.80 | 131815 |
2012-07-20 | 11.75 | 11.88 | 11.37 | 11.51 | 159830 |
2012-07-23 | 11.35 | 11.60 | 11.16 | 11.17 | 173143 |
2012-07-24 | 11.24 | 11.32 | 11.09 | 11.25 | 173859 |
2012-07-25 | 11.38 | 11.46 | 11.13 | 11.18 | 85895 |
2012-07-26 | 11.33 | 11.46 | 11.20 | 11.28 | 94673 |
2012-07-27 | 11.35 | 11.56 | 11.25 | 11.48 | 75669 |
2012-07-30 | 11.60 | 11.89 | 11.55 | 11.65 | 114107 |
2012-07-31 | 11.67 | 12.18 | 11.67 | 12.14 | 291951 |
2012-08-01 | 12.14 | 12.26 | 11.52 | 11.59 | 117989 |
2012-08-02 | 11.55 | 12.02 | 11.41 | 11.54 | 169436 |
2012-08-03 | 11.59 | 11.68 | 11.29 | 11.37 | 172487 |
2012-08-06 | 11.39 | 11.71 | 11.39 | 11.61 | 87343 |
2012-08-07 | 11.63 | 11.91 | 11.62 | 11.81 | 141754 |
2012-08-08 | 11.74 | 11.99 | 11.45 | 11.96 | 132733 |
2012-08-09 | 11.97 | 12.09 | 11.89 | 12.08 | 140297 |
2012-08-10 | 12.10 | 12.38 | 12.06 | 12.31 | 162467 |
2012-08-13 | 12.32 | 12.32 | 11.66 | 11.69 | 227916 |
2012-08-14 | 11.85 | 11.98 | 11.70 | 11.93 | 169705 |
2012-08-15 | 11.79 | 11.99 | 11.79 | 11.92 | 220824 |
2012-08-16 | 12.00 | 12.09 | 11.93 | 12.06 | 161500 |
2012-08-17 | 12.09 | 12.22 | 12.00 | 12.11 | 103185 |
2012-08-20 | 12.19 | 12.30 | 11.96 | 12.25 | 151576 |
2012-08-21 | 12.27 | 12.41 | 12.03 | 12.13 | 180874 |
2012-08-22 | 12.14 | 12.34 | 11.98 | 12.07 | 102329 |
2012-08-23 | 12.07 | 12.08 | 11.73 | 11.77 | 199875 |
2012-08-24 | 11.86 | 11.99 | 11.70 | 11.75 | 180997 |
2012-08-27 | 11.76 | 11.79 | 11.50 | 11.55 | 139886 |
2012-08-28 | 11.55 | 11.64 | 11.51 | 11.54 | 110234 |
2012-08-29 | 11.61 | 11.61 | 11.49 | 11.50 | 77394 |
2012-08-30 | 11.50 | 11.50 | 11.06 | 11.25 | 264733 |
2012-08-31 | 11.30 | 11.40 | 11.13 | 11.16 | 116675 |
2012-09-04 | 11.27 | 11.37 | 10.80 | 10.95 | 221868 |
2012-09-05 | 10.93 | 10.94 | 10.66 | 10.79 | 233814 |
2012-09-06 | 10.73 | 10.77 | 10.08 | 10.19 | 739927 |
2012-09-07 | 10.13 | 10.37 | 9.46 | 9.85 | 519296 |
2012-09-10 | 9.49 | 9.77 | 9.22 | 9.39 | 615929 |
2012-09-11 | 9.28 | 9.87 | 9.19 | 9.83 | 486608 |
2012-09-12 | 9.84 | 10.08 | 9.79 | 10.00 | 290600 |
2012-09-13 | 10.00 | 10.37 | 9.88 | 10.27 | 294461 |
2012-09-14 | 10.29 | 10.90 | 10.25 | 10.81 | 298183 |
2012-09-17 | 10.83 | 10.83 | 10.31 | 10.38 | 180733 |
2012-09-18 | 10.38 | 10.48 | 10.30 | 10.35 | 108288 |
2012-09-19 | 10.47 | 10.54 | 10.31 | 10.46 | 107496 |
2012-09-20 | 10.51 | 10.60 | 10.35 | 10.46 | 131563 |
2012-09-21 | 10.42 | 10.60 | 10.41 | 10.54 | 170417 |
2012-09-24 | 10.73 | 10.88 | 10.54 | 10.87 | 197365 |
2012-09-25 | 11.00 | 11.03 | 10.28 | 10.30 | 178295 |
2012-09-26 | 10.25 | 10.39 | 10.07 | 10.25 | 137221 |
2012-09-27 | 10.27 | 10.35 | 10.09 | 10.22 | 114304 |
2012-09-28 | 10.16 | 10.30 | 9.97 | 10.01 | 435604 |
2012-10-01 | 10.10 | 10.36 | 10.10 | 10.36 | 117507 |
2012-10-02 | 10.39 | 10.47 | 10.22 | 10.41 | 111377 |
2012-10-03 | 10.46 | 10.58 | 10.26 | 10.55 | 125485 |
2012-10-04 | 10.56 | 10.61 | 10.29 | 10.53 | 129960 |
2012-10-05 | 10.61 | 10.81 | 10.51 | 10.69 | 96622 |
2012-10-08 | 10.63 | 10.70 | 10.39 | 10.43 | 88138 |
2012-10-09 | 10.43 | 10.69 | 10.02 | 10.33 | 253740 |
2012-10-10 | 10.29 | 10.46 | 10.19 | 10.28 | 168097 |
2012-10-11 | 10.30 | 10.40 | 10.19 | 10.26 | 130958 |
2012-10-12 | 10.23 | 10.29 | 10.10 | 10.20 | 87652 |
2012-10-15 | 10.06 | 10.26 | 10.00 | 10.17 | 135752 |
2012-10-16 | 10.20 | 10.39 | 10.20 | 10.36 | 192451 |
2012-10-17 | 10.31 | 10.48 | 10.31 | 10.44 | 70089 |
2012-10-18 | 10.40 | 10.53 | 10.35 | 10.45 | 82290 |
2012-10-19 | 10.40 | 10.40 | 10.21 | 10.22 | 81267 |
2012-10-22 | 10.28 | 10.37 | 10.20 | 10.36 | 95068 |
2012-10-23 | 10.25 | 10.42 | 10.10 | 10.22 | 168074 |
2012-10-24 | 10.23 | 10.34 | 10.22 | 10.32 | 99240 |
2012-10-25 | 10.38 | 10.50 | 10.26 | 10.37 | 124193 |
2012-10-26 | 10.40 | 10.40 | 10.06 | 10.10 | 99657 |
2012-10-31 | 10.20 | 10.31 | 9.78 | 9.84 | 301565 |
2012-11-01 | 9.83 | 10.47 | 9.83 | 10.20 | 172717 |
2012-11-02 | 10.20 | 10.22 | 10.00 | 10.13 | 115138 |
2012-11-05 | 10.05 | 10.15 | 9.92 | 10.02 | 84000 |
2012-11-06 | 10.11 | 10.12 | 10.00 | 10.09 | 91848 |
2012-11-07 | 10.09 | 10.10 | 9.79 | 9.88 | 196004 |
2012-11-08 | 9.91 | 9.97 | 9.69 | 9.75 | 244695 |
2012-11-09 | 9.69 | 9.90 | 9.66 | 9.81 | 77502 |
2012-11-12 | 9.92 | 10.03 | 9.80 | 9.82 | 127397 |
2012-11-13 | 9.87 | 9.87 | 9.47 | 9.55 | 291120 |
2012-11-14 | 9.58 | 9.71 | 9.44 | 9.48 | 151431 |
2012-11-15 | 9.48 | 9.64 | 9.40 | 9.64 | 131838 |
2012-11-16 | 9.61 | 9.70 | 9.39 | 9.63 | 181159 |
2012-11-19 | 9.70 | 9.79 | 9.57 | 9.64 | 112422 |
2012-11-20 | 9.55 | 9.66 | 9.45 | 9.50 | 82941 |
2012-11-21 | 9.58 | 9.62 | 9.32 | 9.37 | 213029 |
2012-11-23 | 9.18 | 9.48 | 9.12 | 9.41 | 128060 |
2012-11-26 | 9.60 | 10.12 | 9.54 | 9.89 | 479795 |
2012-11-27 | 9.89 | 9.93 | 9.63 | 9.80 | 135593 |
2012-11-28 | 9.81 | 9.87 | 9.61 | 9.84 | 90652 |
2012-11-29 | 9.82 | 10.39 | 9.50 | 10.38 | 229753 |
2012-11-30 | 10.35 | 10.35 | 10.03 | 10.12 | 115342 |
2012-12-03 | 10.04 | 10.13 | 9.94 | 10.13 | 80657 |
2012-12-04 | 10.09 | 10.30 | 10.03 | 10.15 | 95819 |
2012-12-05 | 10.17 | 10.27 | 10.09 | 10.21 | 114091 |
2012-12-06 | 10.09 | 10.16 | 9.95 | 10.03 | 68331 |
2012-12-07 | 10.06 | 10.09 | 9.97 | 10.02 | 50395 |
2012-12-10 | 9.99 | 10.48 | 9.93 | 10.46 | 106798 |
2012-12-11 | 10.46 | 11.03 | 10.36 | 11.00 | 348342 |
2012-12-12 | 11.02 | 11.15 | 10.97 | 11.02 | 134101 |
2012-12-13 | 10.95 | 11.23 | 10.91 | 11.04 | 208178 |
2012-12-14 | 10.91 | 11.48 | 10.91 | 11.41 | 197473 |
2012-12-17 | 11.26 | 11.65 | 11.26 | 11.38 | 228856 |
2012-12-18 | 11.40 | 12.23 | 11.16 | 12.17 | 400620 |
2012-12-19 | 12.08 | 12.20 | 11.97 | 12.04 | 276927 |
2012-12-20 | 11.95 | 12.13 | 11.76 | 11.84 | 400893 |
2012-12-21 | 11.70 | 11.91 | 11.25 | 11.25 | 315609 |
2012-12-24 | 11.25 | 11.31 | 11.04 | 11.22 | 101180 |
2012-12-26 | 11.20 | 11.31 | 11.16 | 11.16 | 110121 |
2012-12-27 | 11.10 | 11.66 | 11.10 | 11.59 | 204377 |
2012-12-28 | 11.40 | 11.51 | 11.17 | 11.29 | 200980 |
2012-12-31 | 11.19 | 11.56 | 11.19 | 11.38 | 142760 |
2013-01-02 | 11.74 | 12.17 | 11.72 | 12.13 | 246919 |
2013-01-03 | 12.17 | 12.56 | 12.13 | 12.36 | 333478 |
2013-01-04 | 12.40 | 12.44 | 12.26 | 12.40 | 253791 |
2013-01-07 | 12.42 | 12.55 | 12.25 | 12.55 | 200568 |
2013-01-08 | 12.51 | 12.54 | 12.26 | 12.35 | 147736 |
2013-01-09 | 12.36 | 12.73 | 12.35 | 12.46 | 183078 |
2013-01-10 | 12.60 | 12.76 | 12.40 | 12.48 | 199721 |
2013-01-11 | 12.65 | 12.73 | 12.50 | 12.64 | 190920 |
2013-01-14 | 12.75 | 12.99 | 12.71 | 12.99 | 265280 |
2013-01-15 | 12.98 | 13.17 | 12.87 | 13.17 | 366959 |
2013-01-16 | 13.10 | 13.39 | 13.02 | 13.39 | 425076 |
2013-01-17 | 13.50 | 13.91 | 13.44 | 13.90 | 468424 |
2013-01-18 | 14.00 | 14.46 | 13.90 | 14.37 | 793296 |
2013-01-22 | 14.37 | 14.65 | 14.01 | 14.51 | 729648 |
2013-01-23 | 14.46 | 14.87 | 14.25 | 14.75 | 843139 |
2013-01-24 | 14.70 | 14.70 | 14.42 | 14.65 | 694397 |
2013-01-25 | 14.72 | 15.09 | 14.65 | 15.09 | 767838 |
2013-01-28 | 15.12 | 15.34 | 15.00 | 15.34 | 703536 |
2013-01-29 | 15.28 | 15.48 | 15.02 | 15.47 | 986457 |
2013-01-30 | 15.45 | 15.45 | 15.00 | 15.10 | 1051222 |
2013-01-31 | 15.08 | 15.87 | 15.06 | 15.87 | 794514 |
2013-02-01 | 16.00 | 16.01 | 15.67 | 15.92 | 441227 |
2013-02-04 | 15.80 | 15.90 | 15.48 | 15.74 | 649704 |
2013-02-05 | 15.66 | 15.93 | 15.56 | 15.92 | 635960 |
2013-02-06 | 15.67 | 15.98 | 15.29 | 15.62 | 699850 |
2013-02-07 | 15.56 | 15.89 | 15.41 | 15.85 | 563957 |
2013-02-08 | 15.87 | 15.87 | 15.06 | 15.14 | 414802 |
2013-02-11 | 15.12 | 15.26 | 14.96 | 15.17 | 310176 |
2013-02-12 | 15.24 | 15.24 | 14.83 | 15.04 | 287324 |
2013-02-13 | 15.00 | 15.18 | 14.89 | 15.05 | 210554 |
2013-02-14 | 14.94 | 14.99 | 14.57 | 14.76 | 301065 |
2013-02-15 | 14.71 | 14.88 | 14.58 | 14.82 | 256027 |
2013-02-19 | 14.89 | 14.98 | 14.60 | 14.91 | 314731 |
2013-02-20 | 14.81 | 15.02 | 14.46 | 14.52 | 353071 |
2013-02-21 | 14.48 | 14.60 | 14.09 | 14.40 | 368970 |
2013-02-22 | 14.50 | 14.63 | 14.15 | 14.32 | 215385 |
2013-02-25 | 14.45 | 14.46 | 13.97 | 14.01 | 278297 |
2013-02-26 | 14.14 | 14.32 | 14.03 | 14.26 | 193754 |
2013-02-27 | 14.32 | 14.56 | 14.15 | 14.49 | 313133 |
2013-02-28 | 14.36 | 14.36 | 12.17 | 12.29 | 988468 |
2013-03-01 | 12.12 | 12.85 | 11.90 | 12.82 | 651899 |
2013-03-04 | 12.87 | 14.18 | 12.86 | 14.14 | 1060770 |
2013-03-05 | 14.15 | 14.49 | 14.00 | 14.31 | 673342 |
2013-03-06 | 14.43 | 14.43 | 13.64 | 13.90 | 750042 |
2013-03-07 | 14.30 | 14.56 | 14.03 | 14.51 | 486577 |
2013-03-08 | 14.65 | 14.96 | 14.61 | 14.95 | 507867 |
2013-03-11 | 14.98 | 14.99 | 14.78 | 14.90 | 516927 |
2013-03-12 | 14.99 | 15.88 | 14.99 | 15.72 | 1155226 |
2013-03-13 | 15.53 | 15.60 | 15.25 | 15.40 | 449078 |
2013-03-14 | 15.57 | 15.84 | 15.31 | 15.40 | 222953 |
2013-03-15 | 15.42 | 15.42 | 15.10 | 15.19 | 207640 |
2013-03-18 | 15.65 | 15.65 | 15.00 | 15.10 | 267940 |
2013-03-19 | 15.23 | 15.27 | 15.03 | 15.20 | 185613 |
2013-03-20 | 15.20 | 15.32 | 14.83 | 15.06 | 234757 |
2013-03-21 | 15.03 | 15.17 | 14.87 | 15.02 | 143735 |
2013-03-22 | 15.00 | 15.10 | 14.82 | 14.89 | 129767 |
2013-03-25 | 14.97 | 14.97 | 14.53 | 14.75 | 187747 |
2013-03-26 | 14.81 | 14.85 | 14.53 | 14.66 | 192017 |
2013-03-27 | 14.60 | 14.82 | 14.41 | 14.66 | 305138 |
2013-03-28 | 14.65 | 14.76 | 14.35 | 14.51 | 201903 |
2013-04-01 | 14.55 | 14.68 | 14.37 | 14.54 | 134003 |
2013-04-02 | 14.61 | 14.72 | 14.50 | 14.64 | 246620 |
2013-04-03 | 14.58 | 14.68 | 14.12 | 14.42 | 207705 |
2013-04-04 | 14.41 | 14.75 | 14.41 | 14.60 | 151258 |
2013-04-05 | 14.47 | 14.66 | 14.24 | 14.57 | 155732 |
2013-04-08 | 14.59 | 15.16 | 14.59 | 15.14 | 267446 |
2013-04-09 | 15.22 | 15.99 | 15.20 | 15.70 | 338337 |
2013-04-10 | 15.70 | 15.80 | 15.50 | 15.65 | 157896 |
2013-04-11 | 15.66 | 15.99 | 15.61 | 15.93 | 200169 |
2013-04-12 | 15.86 | 15.99 | 15.63 | 15.85 | 82178 |
2013-04-15 | 16.85 | 16.85 | 15.30 | 15.38 | 118491 |
2013-04-16 | 15.47 | 15.56 | 15.25 | 15.40 | 111250 |
2013-04-17 | 15.25 | 15.43 | 14.99 | 15.11 | 120319 |
2013-04-18 | 15.11 | 15.20 | 14.84 | 15.02 | 126712 |
2013-04-19 | 15.03 | 15.49 | 15.00 | 15.48 | 118366 |
2013-04-22 | 15.46 | 16.22 | 15.44 | 16.19 | 226041 |
2013-04-23 | 16.19 | 16.80 | 16.01 | 16.29 | 211867 |
2013-04-24 | 16.32 | 16.32 | 16.00 | 16.16 | 154420 |
2013-04-25 | 16.27 | 16.77 | 16.23 | 16.42 | 156835 |
2013-04-26 | 16.41 | 16.48 | 15.99 | 16.09 | 180118 |
2013-04-29 | 16.09 | 16.72 | 16.00 | 16.50 | 219892 |
2013-04-30 | 16.52 | 16.68 | 16.24 | 16.49 | 153483 |
2013-05-01 | 16.45 | 16.75 | 16.40 | 16.73 | 162174 |
2013-05-02 | 16.73 | 16.95 | 16.28 | 16.59 | 360174 |
2013-05-03 | 16.53 | 16.71 | 16.01 | 16.16 | 121804 |
2013-05-06 | 16.16 | 16.69 | 16.16 | 16.45 | 198687 |
2013-05-07 | 16.51 | 16.80 | 16.26 | 16.36 | 120455 |
2013-05-08 | 16.44 | 16.58 | 16.11 | 16.34 | 130104 |
2013-05-09 | 16.32 | 16.43 | 16.14 | 16.24 | 153166 |
2013-05-10 | 16.19 | 16.28 | 15.45 | 15.94 | 287717 |
2013-05-13 | 15.79 | 15.99 | 15.72 | 15.90 | 152116 |
2013-05-14 | 15.92 | 16.14 | 15.72 | 15.77 | 329204 |
2013-05-15 | 15.70 | 15.99 | 15.61 | 15.99 | 313862 |
2013-05-16 | 15.97 | 16.16 | 15.88 | 15.95 | 139432 |
2013-05-17 | 16.00 | 16.00 | 15.82 | 15.96 | 149136 |
2013-05-20 | 15.71 | 16.20 | 15.71 | 16.12 | 154759 |
2013-05-21 | 16.16 | 16.24 | 15.95 | 16.09 | 132878 |
2013-05-22 | 16.04 | 16.24 | 15.74 | 15.92 | 226300 |
2013-05-23 | 15.83 | 15.91 | 15.65 | 15.80 | 124077 |
2013-05-24 | 15.84 | 15.88 | 15.46 | 15.69 | 71140 |
2013-05-28 | 15.70 | 15.91 | 15.53 | 15.54 | 129952 |
2013-05-29 | 15.35 | 15.99 | 15.35 | 15.66 | 100464 |
2013-05-30 | 15.70 | 15.86 | 15.49 | 15.49 | 129610 |
2013-05-31 | 15.06 | 15.36 | 14.82 | 15.16 | 313762 |
2013-06-03 | 15.19 | 15.53 | 15.02 | 15.44 | 86335 |
2013-06-04 | 15.39 | 15.79 | 15.22 | 15.75 | 222256 |
2013-06-05 | 15.80 | 15.80 | 15.43 | 15.67 | 151849 |
2013-06-06 | 15.61 | 15.61 | 15.13 | 15.38 | 114275 |
2013-06-07 | 15.33 | 15.96 | 15.18 | 15.89 | 121616 |
2013-06-10 | 15.95 | 16.08 | 15.55 | 16.08 | 124971 |
2013-06-11 | 15.85 | 15.98 | 15.62 | 15.73 | 117352 |
2013-06-12 | 15.80 | 15.86 | 15.30 | 15.42 | 106451 |
2013-06-13 | 15.41 | 15.79 | 15.11 | 15.42 | 287795 |
2013-06-14 | 15.34 | 15.50 | 14.70 | 14.80 | 254236 |
2013-06-17 | 14.80 | 14.96 | 14.56 | 14.61 | 218081 |
2013-06-18 | 14.57 | 14.72 | 14.32 | 14.45 | 230581 |
2013-06-19 | 14.45 | 14.57 | 14.16 | 14.26 | 284296 |
2013-06-20 | 15.64 | 15.74 | 13.28 | 13.40 | 372453 |
2013-06-21 | 13.51 | 14.57 | 13.17 | 13.62 | 1566579 |
2013-06-24 | 13.35 | 14.09 | 13.11 | 13.81 | 669788 |
2013-06-25 | 13.84 | 14.39 | 13.58 | 14.36 | 266108 |
2013-06-26 | 14.43 | 14.72 | 14.23 | 14.66 | 180932 |
2013-06-27 | 14.72 | 15.37 | 14.63 | 15.31 | 203884 |
2013-06-28 | 15.17 | 15.19 | 14.83 | 14.88 | 207459 |
2013-07-01 | 14.88 | 15.33 | 14.65 | 15.27 | 244417 |
2013-07-02 | 15.28 | 15.34 | 14.83 | 14.90 | 242810 |
2013-07-03 | 14.82 | 14.82 | 14.56 | 14.57 | 66474 |
2013-07-05 | 14.58 | 14.58 | 14.10 | 14.25 | 157511 |
2013-07-08 | 14.25 | 14.52 | 14.15 | 14.27 | 154925 |
2013-07-09 | 14.31 | 14.31 | 13.93 | 13.93 | 174900 |
2013-07-10 | 13.88 | 14.18 | 13.73 | 14.16 | 196241 |
2013-07-11 | 14.31 | 14.59 | 14.27 | 14.55 | 82294 |
2013-07-12 | 14.44 | 14.71 | 14.44 | 14.62 | 124631 |
2013-07-15 | 14.71 | 15.25 | 14.65 | 15.16 | 134805 |
2013-07-16 | 14.94 | 15.53 | 14.70 | 15.23 | 234070 |
2013-07-17 | 15.22 | 15.79 | 15.15 | 15.79 | 262098 |
2013-07-18 | 15.79 | 16.24 | 15.66 | 16.06 | 503370 |
2013-07-19 | 15.93 | 16.15 | 15.86 | 15.98 | 110912 |
2013-07-22 | 16.00 | 16.24 | 15.98 | 16.13 | 208003 |
2013-07-23 | 16.29 | 16.30 | 16.01 | 16.21 | 167115 |
2013-07-24 | 16.27 | 16.29 | 16.00 | 16.06 | 149722 |
2013-07-25 | 16.04 | 16.23 | 15.88 | 16.12 | 56248 |
2013-07-26 | 16.01 | 16.15 | 15.97 | 16.11 | 82411 |
2013-07-29 | 16.02 | 16.08 | 15.86 | 16.04 | 71593 |
2013-07-30 | 16.05 | 16.10 | 15.71 | 16.07 | 146841 |
2013-07-31 | 16.10 | 16.27 | 15.89 | 16.20 | 177103 |
2013-08-01 | 16.10 | 16.38 | 15.85 | 16.35 | 277810 |
2013-08-02 | 16.32 | 16.81 | 16.25 | 16.67 | 83583 |
2013-08-05 | 16.68 | 16.76 | 16.50 | 16.63 | 131928 |
2013-08-06 | 16.63 | 16.94 | 16.40 | 16.88 | 502393 |
2013-08-07 | 16.73 | 17.74 | 16.73 | 17.47 | 360788 |
2013-08-08 | 17.59 | 17.78 | 17.30 | 17.78 | 384786 |
2013-08-09 | 17.68 | 17.78 | 17.35 | 17.43 | 122288 |
2013-08-12 | 17.39 | 18.21 | 16.90 | 18.15 | 221173 |
2013-08-13 | 18.20 | 20.41 | 18.20 | 19.43 | 698193 |
2013-08-14 | 19.40 | 20.15 | 19.28 | 20.11 | 342768 |
2013-08-15 | 19.91 | 20.09 | 19.30 | 19.94 | 268884 |
2013-08-16 | 19.91 | 20.31 | 19.76 | 20.00 | 352212 |
2013-08-19 | 19.89 | 20.02 | 19.75 | 19.91 | 221272 |
2013-08-20 | 19.80 | 20.07 | 19.68 | 19.71 | 195249 |
2013-08-21 | 19.64 | 19.95 | 19.27 | 19.48 | 361419 |
2013-08-22 | 19.56 | 19.99 | 19.56 | 19.88 | 414929 |
2013-08-23 | 19.85 | 19.85 | 19.41 | 19.42 | 220456 |
2013-08-26 | 19.29 | 19.40 | 18.71 | 19.03 | 305091 |
2013-08-27 | 18.80 | 19.01 | 18.72 | 18.74 | 119347 |
2013-08-28 | 18.69 | 19.17 | 18.60 | 18.82 | 160752 |
2013-08-29 | 18.80 | 19.37 | 18.75 | 19.11 | 106517 |
2013-08-30 | 19.10 | 19.10 | 18.73 | 18.83 | 72753 |
2013-09-03 | 19.01 | 19.27 | 18.72 | 19.04 | 110630 |
2013-09-04 | 18.93 | 19.37 | 18.90 | 19.15 | 243789 |
2013-09-05 | 19.10 | 19.68 | 19.10 | 19.53 | 194576 |
2013-09-06 | 19.56 | 19.61 | 19.01 | 19.09 | 287076 |
2013-09-09 | 19.09 | 19.72 | 19.09 | 19.54 | 242688 |
2013-09-10 | 19.40 | 19.96 | 18.87 | 19.87 | 352515 |
2013-09-11 | 19.72 | 20.28 | 19.24 | 20.00 | 411021 |
2013-09-12 | 20.00 | 20.20 | 18.19 | 18.36 | 688140 |
2013-09-13 | 18.36 | 19.56 | 18.36 | 19.37 | 366440 |
2013-09-16 | 19.32 | 19.53 | 19.13 | 19.44 | 277305 |
2013-09-17 | 19.25 | 19.72 | 19.25 | 19.60 | 305077 |
2013-09-18 | 19.64 | 19.74 | 19.15 | 19.65 | 234388 |
2013-09-19 | 19.64 | 19.74 | 18.97 | 19.02 | 272802 |
2013-09-20 | 18.98 | 19.43 | 18.72 | 19.20 | 158390 |
2013-09-23 | 19.11 | 19.17 | 18.70 | 18.83 | 255363 |
2013-09-24 | 18.73 | 19.08 | 18.58 | 18.99 | 143483 |
2013-09-25 | 18.97 | 19.29 | 18.78 | 18.81 | 115868 |
2013-09-26 | 18.96 | 19.07 | 17.25 | 18.01 | 425356 |
2013-09-27 | 17.98 | 18.44 | 17.75 | 18.13 | 150144 |
2013-09-30 | 18.01 | 18.13 | 17.61 | 17.95 | 180568 |
2013-10-01 | 17.94 | 18.25 | 17.68 | 18.25 | 136739 |
2013-10-02 | 18.14 | 18.27 | 17.91 | 18.02 | 127360 |
2013-10-03 | 18.05 | 18.22 | 17.56 | 17.61 | 125814 |
2013-10-04 | 17.51 | 17.63 | 17.15 | 17.24 | 132990 |
2013-10-07 | 17.19 | 17.79 | 16.84 | 17.60 | 230029 |
2013-10-08 | 17.54 | 17.85 | 17.38 | 17.72 | 188742 |
2013-10-09 | 17.67 | 17.81 | 17.14 | 17.48 | 190142 |
2013-10-10 | 17.72 | 19.17 | 17.72 | 18.77 | 265333 |
2013-10-11 | 18.62 | 18.93 | 18.33 | 18.65 | 168959 |
2013-10-14 | 18.47 | 19.50 | 18.39 | 19.35 | 154756 |
2013-10-15 | 19.39 | 19.55 | 19.10 | 19.22 | 98801 |
2013-10-16 | 19.22 | 19.42 | 18.84 | 19.11 | 123685 |
2013-10-17 | 19.05 | 19.36 | 18.87 | 19.28 | 93362 |
2013-10-18 | 19.30 | 19.77 | 19.02 | 19.73 | 154222 |
2013-10-21 | 19.73 | 20.36 | 19.67 | 20.20 | 227425 |
2013-10-22 | 20.20 | 20.31 | 19.40 | 19.53 | 267461 |
2013-10-23 | 19.40 | 19.55 | 18.56 | 18.67 | 233019 |
2013-10-24 | 18.58 | 19.28 | 18.53 | 19.15 | 102136 |
2013-10-25 | 19.24 | 19.36 | 18.15 | 18.37 | 232994 |
2013-10-28 | 18.30 | 19.20 | 18.30 | 18.44 | 255570 |
2013-10-29 | 18.43 | 18.86 | 18.09 | 18.64 | 204426 |
2013-10-30 | 18.51 | 19.02 | 18.30 | 18.75 | 154550 |
2013-10-31 | 18.63 | 19.77 | 18.43 | 19.57 | 223374 |
2013-11-01 | 19.50 | 20.38 | 19.50 | 20.14 | 294738 |
2013-11-04 | 20.14 | 20.73 | 20.14 | 20.25 | 270760 |
2013-11-05 | 20.70 | 21.30 | 20.29 | 20.96 | 255084 |
2013-11-06 | 21.04 | 21.56 | 19.82 | 19.83 | 217670 |
2013-11-07 | 19.74 | 20.61 | 19.65 | 19.93 | 239959 |
2013-11-08 | 20.12 | 20.12 | 19.76 | 20.04 | 143770 |
2013-11-11 | 20.18 | 20.41 | 19.82 | 19.85 | 175564 |
2013-11-12 | 19.78 | 20.03 | 19.31 | 19.35 | 147088 |
2013-11-13 | 19.14 | 19.48 | 19.02 | 19.12 | 194204 |
2013-11-14 | 19.13 | 19.86 | 18.74 | 19.74 | 227622 |
2013-11-15 | 19.63 | 20.10 | 19.56 | 20.04 | 145937 |
2013-11-18 | 20.20 | 20.75 | 19.94 | 20.40 | 188620 |
2013-11-19 | 20.30 | 20.30 | 19.79 | 20.07 | 139676 |
2013-11-20 | 20.00 | 20.65 | 19.80 | 20.42 | 156219 |
2013-11-21 | 20.58 | 20.87 | 20.10 | 20.25 | 163082 |
2013-11-22 | 20.19 | 21.29 | 20.00 | 21.19 | 318144 |
2013-11-25 | 21.39 | 21.39 | 20.59 | 20.75 | 114445 |
2013-11-26 | 20.80 | 20.92 | 19.29 | 19.29 | 404868 |
2013-11-27 | 19.38 | 20.12 | 19.38 | 19.92 | 185983 |
2013-11-29 | 20.07 | 20.26 | 19.82 | 20.00 | 106586 |
2013-12-02 | 19.85 | 20.18 | 19.12 | 19.37 | 236974 |
2013-12-03 | 19.35 | 19.46 | 18.27 | 18.49 | 349455 |
2013-12-04 | 18.36 | 18.95 | 18.34 | 18.80 | 174571 |
2013-12-05 | 18.79 | 19.05 | 18.33 | 18.38 | 113264 |
2013-12-06 | 18.60 | 18.73 | 18.34 | 18.34 | 157548 |
2013-12-09 | 18.34 | 18.92 | 17.74 | 18.81 | 381799 |
2013-12-10 | 18.77 | 18.81 | 18.34 | 18.61 | 124487 |
2013-12-11 | 18.48 | 18.48 | 17.76 | 18.02 | 167989 |
2013-12-12 | 17.89 | 18.16 | 17.73 | 18.15 | 175783 |
2013-12-13 | 18.15 | 18.53 | 17.82 | 18.36 | 231946 |
2013-12-16 | 18.26 | 18.67 | 17.88 | 18.10 | 180015 |
2013-12-17 | 18.05 | 18.72 | 18.01 | 18.58 | 184477 |
2013-12-18 | 18.59 | 18.78 | 18.14 | 18.58 | 143647 |
2013-12-19 | 18.36 | 18.67 | 18.30 | 18.43 | 145221 |
2013-12-20 | 18.40 | 18.44 | 17.71 | 17.90 | 226773 |
2013-12-23 | 17.55 | 18.13 | 17.45 | 17.95 | 184050 |
2013-12-24 | 17.88 | 18.01 | 17.40 | 17.50 | 59879 |
2013-12-26 | 17.50 | 17.67 | 17.14 | 17.47 | 107261 |
2013-12-27 | 17.46 | 17.85 | 17.27 | 17.81 | 134635 |
2013-12-30 | 17.71 | 17.94 | 17.00 | 17.10 | 196890 |
2013-12-31 | 17.17 | 17.52 | 17.15 | 17.24 | 84561 |
2014-01-02 | 17.11 | 17.12 | 15.84 | 16.22 | 627145 |
2014-01-03 | 16.29 | 16.64 | 16.00 | 16.21 | 170677 |
2014-01-06 | 16.26 | 16.36 | 15.57 | 15.91 | 540781 |
2014-01-07 | 16.03 | 16.61 | 16.03 | 16.56 | 252888 |
2014-01-08 | 16.54 | 16.81 | 16.44 | 16.49 | 148045 |
2014-01-09 | 16.39 | 16.48 | 15.93 | 16.48 | 205800 |
2014-01-10 | 16.57 | 16.66 | 16.32 | 16.48 | 114948 |
2014-01-13 | 16.38 | 17.91 | 16.35 | 17.19 | 358125 |
2014-01-14 | 17.26 | 17.54 | 17.26 | 17.45 | 228498 |
2014-01-15 | 17.58 | 17.74 | 17.35 | 17.68 | 170265 |
2014-01-16 | 17.70 | 17.92 | 17.64 | 17.85 | 135936 |
2014-01-17 | 17.91 | 17.95 | 17.47 | 17.63 | 262923 |
2014-01-21 | 17.48 | 17.87 | 17.39 | 17.78 | 136135 |
2014-01-22 | 17.78 | 17.85 | 17.29 | 17.73 | 129252 |
2014-01-23 | 17.59 | 17.65 | 16.19 | 16.30 | 450534 |
2014-01-24 | 16.12 | 16.84 | 15.03 | 15.09 | 464623 |
2014-01-27 | 15.14 | 15.36 | 13.93 | 14.78 | 521710 |
2014-01-28 | 14.76 | 15.32 | 14.58 | 15.30 | 274491 |
2014-01-29 | 15.09 | 15.15 | 14.68 | 14.89 | 143627 |
2014-01-30 | 14.86 | 15.33 | 14.84 | 15.29 | 147882 |
2014-01-31 | 14.95 | 15.33 | 14.86 | 15.24 | 153949 |
2014-02-03 | 15.30 | 15.38 | 14.60 | 15.03 | 232737 |
2014-02-04 | 15.08 | 15.44 | 14.97 | 15.37 | 162830 |
2014-02-05 | 15.50 | 15.50 | 14.89 | 15.24 | 133926 |
2014-02-06 | 15.37 | 15.66 | 15.28 | 15.48 | 116825 |
2014-02-07 | 15.50 | 15.65 | 15.37 | 15.63 | 95597 |
2014-02-10 | 15.68 | 15.68 | 15.08 | 15.19 | 99984 |
2014-02-11 | 15.16 | 15.40 | 14.95 | 15.20 | 188933 |
2014-02-12 | 15.30 | 16.47 | 15.30 | 15.97 | 282453 |
2014-02-13 | 15.74 | 16.20 | 15.65 | 16.16 | 146711 |
2014-02-14 | 16.20 | 17.40 | 16.20 | 17.38 | 310137 |
2014-02-18 | 17.24 | 17.35 | 16.80 | 17.16 | 203798 |
2014-02-19 | 17.06 | 17.15 | 16.73 | 16.73 | 246534 |
2014-02-20 | 16.68 | 17.08 | 16.58 | 17.04 | 98295 |
2014-02-21 | 17.14 | 17.25 | 16.67 | 16.83 | 127617 |
2014-02-24 | 16.90 | 17.01 | 16.70 | 16.98 | 94947 |
2014-02-25 | 17.00 | 17.00 | 16.30 | 16.55 | 141243 |
2014-02-26 | 16.51 | 16.79 | 16.30 | 16.48 | 141643 |
2014-02-27 | 16.57 | 17.15 | 16.42 | 16.96 | 236749 |
2014-02-28 | 16.87 | 17.18 | 16.36 | 16.93 | 176894 |
2014-03-03 | 16.64 | 16.78 | 16.33 | 16.41 | 101806 |
2014-03-04 | 16.68 | 16.68 | 16.11 | 16.16 | 164239 |
2014-03-05 | 16.16 | 16.69 | 16.08 | 16.69 | 94507 |
2014-03-06 | 16.82 | 17.15 | 16.64 | 16.97 | 136270 |
2014-03-07 | 16.93 | 17.04 | 16.65 | 16.96 | 169195 |
2014-03-10 | 16.78 | 16.94 | 16.55 | 16.66 | 125914 |
2014-03-11 | 16.77 | 16.77 | 16.30 | 16.54 | 163566 |
2014-03-12 | 16.41 | 16.51 | 16.15 | 16.32 | 79069 |
2014-03-13 | 16.32 | 16.66 | 15.87 | 16.12 | 128403 |
2014-03-14 | 16.07 | 16.38 | 15.65 | 15.83 | 120356 |
2014-03-17 | 16.02 | 16.55 | 16.01 | 16.32 | 120636 |
2014-03-18 | 16.34 | 17.00 | 16.12 | 16.83 | 142167 |
2014-03-19 | 16.83 | 17.63 | 16.77 | 17.05 | 249235 |
2014-03-20 | 17.00 | 17.40 | 16.91 | 17.37 | 169901 |
2014-03-21 | 17.60 | 17.65 | 17.11 | 17.43 | 182104 |
2014-03-24 | 17.51 | 17.51 | 17.02 | 17.12 | 108457 |
2014-03-25 | 17.25 | 17.64 | 17.04 | 17.56 | 110895 |
2014-03-26 | 17.65 | 17.65 | 17.17 | 17.31 | 117974 |
2014-03-27 | 17.32 | 17.77 | 17.21 | 17.69 | 280983 |
2014-03-28 | 17.81 | 18.32 | 17.81 | 17.93 | 217071 |
2014-03-31 | 18.22 | 19.09 | 18.18 | 19.07 | 389729 |
2014-04-01 | 19.00 | 19.17 | 18.12 | 18.42 | 303692 |
2014-04-02 | 18.25 | 18.40 | 17.83 | 18.39 | 212966 |
2014-04-03 | 18.26 | 18.26 | 17.80 | 17.98 | 216263 |
2014-04-04 | 18.24 | 18.24 | 17.86 | 18.11 | 229362 |
2014-04-07 | 18.18 | 18.18 | 17.46 | 17.77 | 202711 |
2014-04-08 | 17.61 | 17.91 | 17.26 | 17.84 | 186045 |
2014-04-09 | 17.90 | 18.35 | 17.76 | 18.34 | 213010 |
2014-04-10 | 18.37 | 19.08 | 18.34 | 18.99 | 384751 |
2014-04-11 | 18.80 | 18.99 | 18.59 | 18.90 | 232075 |
2014-04-14 | 19.00 | 19.45 | 18.76 | 19.29 | 183879 |
2014-04-15 | 19.31 | 19.32 | 18.75 | 18.96 | 240515 |
2014-04-16 | 19.08 | 19.33 | 19.01 | 19.33 | 94464 |
2014-04-17 | 19.42 | 19.58 | 19.10 | 19.47 | 101866 |
2014-04-21 | 19.52 | 19.62 | 19.19 | 19.43 | 176517 |
2014-04-22 | 19.62 | 19.80 | 19.55 | 19.75 | 216582 |
2014-04-23 | 19.68 | 20.40 | 19.44 | 19.88 | 192442 |
2014-04-24 | 19.98 | 20.28 | 19.51 | 19.60 | 194576 |
2014-04-25 | 19.55 | 19.55 | 19.03 | 19.40 | 136007 |
2014-04-28 | 19.40 | 20.54 | 19.40 | 20.49 | 244147 |
2014-04-29 | 20.54 | 20.98 | 19.97 | 20.09 | 198859 |
2014-04-30 | 20.15 | 20.43 | 19.75 | 20.37 | 102629 |
2014-05-01 | 20.43 | 20.85 | 20.19 | 20.59 | 81541 |
2014-05-02 | 20.68 | 20.97 | 20.54 | 20.82 | 87229 |
2014-05-05 | 20.76 | 21.25 | 20.65 | 21.11 | 160125 |
2014-05-06 | 21.12 | 21.18 | 20.78 | 21.05 | 65145 |
2014-05-07 | 21.17 | 21.80 | 21.10 | 21.79 | 148961 |
2014-05-08 | 21.79 | 21.79 | 20.29 | 20.60 | 198960 |
2014-05-09 | 20.72 | 21.11 | 20.49 | 20.65 | 121137 |
2014-05-12 | 20.70 | 21.00 | 20.49 | 20.55 | 193146 |
2014-05-13 | 20.54 | 20.80 | 19.80 | 19.97 | 245882 |
2014-05-14 | 20.00 | 20.22 | 19.41 | 19.60 | 168730 |
2014-05-15 | 19.62 | 19.68 | 19.10 | 19.17 | 125094 |
2014-05-16 | 19.31 | 19.32 | 18.85 | 19.32 | 149528 |
2014-05-19 | 19.22 | 19.68 | 18.81 | 19.62 | 110244 |
2014-05-20 | 19.55 | 19.74 | 19.07 | 19.62 | 146042 |
2014-05-21 | 19.87 | 20.28 | 19.56 | 20.28 | 219002 |
2014-05-22 | 20.28 | 20.55 | 19.99 | 20.45 | 229027 |
2014-05-23 | 20.40 | 21.00 | 20.40 | 21.00 | 273141 |
2014-05-27 | 21.00 | 21.00 | 20.50 | 20.61 | 111098 |
2014-05-28 | 20.79 | 20.80 | 20.41 | 20.56 | 121684 |
2014-05-29 | 20.69 | 21.62 | 20.40 | 21.62 | 286579 |
2014-05-30 | 21.45 | 21.78 | 21.21 | 21.63 | 235745 |
2014-06-02 | 21.43 | 21.79 | 21.29 | 21.79 | 153433 |
2014-06-03 | 21.79 | 22.01 | 21.68 | 21.97 | 191561 |
2014-06-04 | 22.01 | 22.25 | 21.60 | 22.18 | 149659 |
2014-06-05 | 22.17 | 22.46 | 21.91 | 22.42 | 208749 |
2014-06-06 | 22.51 | 23.21 | 22.47 | 22.77 | 242430 |
2014-06-09 | 22.80 | 22.93 | 22.53 | 22.73 | 167506 |
2014-06-10 | 22.73 | 22.77 | 22.41 | 22.47 | 145409 |
2014-06-11 | 22.33 | 22.43 | 21.66 | 21.82 | 156063 |
2014-06-12 | 21.81 | 21.83 | 21.42 | 21.83 | 63841 |
2014-06-13 | 21.91 | 21.95 | 21.56 | 21.62 | 65070 |
2014-06-16 | 21.62 | 21.62 | 19.95 | 20.22 | 427202 |
2014-06-17 | 20.16 | 20.41 | 19.36 | 20.38 | 219878 |
2014-06-18 | 20.38 | 21.14 | 19.69 | 20.93 | 347888 |
2014-06-19 | 20.74 | 20.74 | 20.35 | 20.60 | 197818 |
2014-06-20 | 20.58 | 22.32 | 20.24 | 22.01 | 262832 |
2014-06-23 | 21.98 | 23.55 | 21.87 | 23.15 | 322417 |
2014-06-24 | 23.09 | 23.89 | 22.63 | 23.50 | 334171 |
2014-06-25 | 23.50 | 23.89 | 23.28 | 23.86 | 224436 |
2014-06-26 | 23.77 | 24.15 | 23.37 | 23.74 | 237014 |
2014-06-27 | 23.35 | 23.66 | 22.68 | 23.03 | 201287 |
2014-06-30 | 23.11 | 23.68 | 22.63 | 23.55 | 297196 |
2014-07-01 | 23.78 | 24.05 | 23.55 | 23.70 | 179274 |
2014-07-02 | 23.79 | 24.19 | 23.47 | 23.91 | 220116 |
2014-07-03 | 23.88 | 24.20 | 23.62 | 23.85 | 90198 |
2014-07-07 | 23.81 | 24.05 | 23.24 | 23.69 | 234434 |
2014-07-08 | 23.54 | 23.82 | 23.24 | 23.55 | 221384 |
2014-07-09 | 23.43 | 24.91 | 23.34 | 24.57 | 333537 |
2014-07-10 | 24.43 | 24.86 | 24.31 | 24.86 | 178968 |
2014-07-11 | 24.98 | 25.29 | 24.76 | 25.08 | 184968 |
2014-07-14 | 24.97 | 25.56 | 24.65 | 25.09 | 229484 |
2014-07-15 | 25.00 | 25.08 | 24.61 | 24.84 | 120205 |
2014-07-16 | 24.98 | 25.10 | 24.33 | 24.56 | 157547 |
2014-07-17 | 24.25 | 24.48 | 23.82 | 24.02 | 107785 |
2014-07-18 | 24.00 | 25.15 | 23.63 | 24.99 | 142443 |
2014-07-21 | 24.80 | 25.07 | 23.63 | 24.00 | 326660 |
2014-07-22 | 24.04 | 24.06 | 22.83 | 23.00 | 298237 |
2014-07-23 | 23.04 | 23.04 | 21.98 | 22.26 | 237352 |
2014-07-24 | 22.39 | 23.28 | 22.31 | 22.45 | 198460 |
2014-07-25 | 22.49 | 22.49 | 21.61 | 21.86 | 256116 |
2014-07-28 | 21.66 | 22.01 | 21.63 | 21.72 | 126204 |
2014-07-29 | 21.49 | 22.05 | 20.89 | 21.83 | 453762 |
2014-07-30 | 22.97 | 24.09 | 22.59 | 23.87 | 407589 |
2014-07-31 | 22.77 | 22.85 | 21.55 | 21.89 | 502025 |
2014-08-01 | 21.65 | 22.03 | 21.06 | 21.89 | 256259 |
2014-08-04 | 21.85 | 22.26 | 21.41 | 22.04 | 206067 |
2014-08-05 | 21.84 | 21.84 | 20.70 | 20.88 | 312223 |
2014-08-06 | 20.72 | 20.78 | 20.35 | 20.54 | 263263 |
2014-08-07 | 20.54 | 20.90 | 20.22 | 20.61 | 139010 |
2014-08-08 | 20.56 | 20.81 | 19.87 | 20.17 | 206892 |
2014-08-11 | 20.27 | 20.47 | 20.07 | 20.12 | 90718 |
2014-08-12 | 20.12 | 20.68 | 20.00 | 20.04 | 203041 |
2014-08-13 | 20.12 | 20.12 | 19.28 | 19.82 | 271674 |
2014-08-14 | 19.90 | 19.95 | 19.49 | 19.56 | 77109 |
2014-08-15 | 19.68 | 19.73 | 18.81 | 19.57 | 164633 |
2014-08-18 | 19.60 | 19.62 | 19.00 | 19.23 | 127442 |
2014-08-19 | 19.33 | 19.50 | 18.75 | 18.87 | 146042 |
2014-08-20 | 18.77 | 18.83 | 18.34 | 18.65 | 225868 |
2014-08-21 | 18.63 | 19.14 | 18.63 | 18.94 | 106248 |
2014-08-22 | 18.86 | 19.10 | 18.60 | 18.94 | 81823 |
2014-08-25 | 18.99 | 19.35 | 18.90 | 18.90 | 123542 |
2014-08-26 | 19.05 | 19.05 | 18.65 | 18.70 | 82223 |
2014-08-27 | 18.79 | 18.84 | 18.66 | 18.71 | 74622 |
2014-08-28 | 18.60 | 18.77 | 18.60 | 18.67 | 71897 |
2014-08-29 | 18.75 | 18.95 | 18.67 | 18.83 | 186613 |
2014-09-02 | 18.82 | 19.39 | 18.80 | 19.23 | 115172 |
2014-09-03 | 19.25 | 19.96 | 19.08 | 19.91 | 176258 |
2014-09-04 | 20.00 | 20.00 | 19.38 | 19.46 | 101586 |
2014-09-05 | 19.42 | 19.69 | 19.12 | 19.50 | 55360 |
2014-09-08 | 19.42 | 19.81 | 19.42 | 19.78 | 67593 |
2014-09-09 | 19.60 | 19.84 | 19.48 | 19.78 | 58615 |
2014-09-10 | 19.77 | 20.09 | 19.72 | 20.07 | 55457 |
2014-09-11 | 20.05 | 20.95 | 20.00 | 20.92 | 122001 |
2014-09-12 | 20.75 | 21.09 | 20.70 | 21.02 | 99170 |
2014-09-15 | 21.01 | 21.01 | 20.30 | 20.46 | 66139 |
2014-09-16 | 20.46 | 21.03 | 20.25 | 20.89 | 170697 |
2014-09-17 | 20.63 | 20.73 | 20.23 | 20.43 | 98428 |
2014-09-18 | 20.42 | 20.70 | 20.17 | 20.54 | 77791 |
2014-09-19 | 20.51 | 20.97 | 20.16 | 20.88 | 345078 |
2014-09-22 | 20.66 | 21.00 | 19.99 | 20.95 | 266359 |
2014-09-23 | 20.95 | 21.23 | 20.21 | 20.44 | 422026 |
2014-09-24 | 20.60 | 20.68 | 20.07 | 20.25 | 165408 |
2014-09-25 | 20.07 | 20.33 | 19.82 | 20.16 | 84422 |
2014-09-26 | 20.28 | 21.13 | 20.06 | 20.90 | 135674 |
2014-09-29 | 20.54 | 20.56 | 20.05 | 20.26 | 90343 |
2014-09-30 | 20.20 | 20.37 | 19.47 | 20.30 | 179222 |
2014-10-01 | 20.12 | 20.72 | 20.05 | 20.21 | 244413 |
2014-10-02 | 20.14 | 20.14 | 18.94 | 19.66 | 163698 |
2014-10-03 | 19.70 | 19.99 | 19.50 | 19.76 | 73450 |
2014-10-06 | 19.99 | 20.34 | 19.62 | 20.00 | 109128 |
2014-10-07 | 20.01 | 20.23 | 19.70 | 19.70 | 69807 |
2014-10-08 | 19.79 | 19.85 | 19.50 | 19.63 | 147340 |
2014-10-09 | 19.54 | 19.77 | 19.53 | 19.60 | 61108 |
2014-10-10 | 19.52 | 19.55 | 18.91 | 19.26 | 99075 |
2014-10-13 | 19.07 | 19.45 | 18.96 | 19.13 | 48371 |
2014-10-14 | 19.27 | 20.19 | 19.16 | 19.88 | 71823 |
2014-10-15 | 19.47 | 19.97 | 19.10 | 19.87 | 92604 |
2014-10-16 | 19.34 | 19.85 | 19.08 | 19.67 | 75757 |
2014-10-17 | 19.94 | 20.70 | 19.58 | 20.29 | 178991 |
2014-10-20 | 20.05 | 21.11 | 19.77 | 20.67 | 80377 |
2014-10-21 | 20.55 | 21.15 | 20.39 | 20.93 | 80053 |
2014-10-22 | 21.08 | 21.43 | 20.66 | 20.89 | 71550 |
2014-10-23 | 20.89 | 21.47 | 20.82 | 21.31 | 43099 |
2014-10-24 | 21.47 | 21.93 | 21.27 | 21.81 | 72329 |
2014-10-27 | 21.43 | 22.10 | 20.94 | 22.07 | 87432 |
2014-10-28 | 22.47 | 22.47 | 21.71 | 22.08 | 107851 |
2014-10-29 | 22.32 | 22.45 | 21.34 | 21.41 | 139101 |
2014-10-30 | 21.51 | 23.13 | 21.41 | 23.13 | 130235 |
2014-10-31 | 23.17 | 23.44 | 22.36 | 23.07 | 144138 |
2014-11-03 | 23.44 | 23.90 | 23.06 | 23.18 | 252873 |
2014-11-04 | 23.18 | 23.55 | 21.82 | 21.97 | 276128 |
2014-11-05 | 21.92 | 22.04 | 21.19 | 21.33 | 209467 |
2014-11-06 | 21.37 | 21.79 | 20.32 | 21.78 | 82390 |
2014-11-07 | 21.67 | 22.02 | 21.04 | 21.18 | 59132 |
2014-11-10 | 21.32 | 21.46 | 20.80 | 21.16 | 36709 |
2014-11-11 | 21.09 | 21.15 | 20.68 | 21.13 | 53034 |
2014-11-12 | 21.21 | 21.41 | 20.81 | 21.14 | 52420 |
2014-11-13 | 21.32 | 21.34 | 20.86 | 21.12 | 13831 |
2014-11-14 | 21.74 | 22.36 | 21.74 | 22.15 | 109190 |
2014-11-17 | 22.29 | 22.29 | 21.79 | 22.14 | 51029 |
2014-11-18 | 22.04 | 22.75 | 21.90 | 22.29 | 84594 |
2014-11-19 | 22.41 | 22.72 | 22.01 | 22.55 | 45478 |
2014-11-20 | 22.34 | 22.34 | 21.66 | 21.75 | 130362 |
2014-11-21 | 22.04 | 22.46 | 21.88 | 22.35 | 93114 |
2014-11-24 | 22.36 | 22.36 | 21.76 | 21.79 | 99515 |
2014-11-25 | 21.99 | 22.17 | 21.34 | 21.94 | 231678 |
2014-11-26 | 21.93 | 22.64 | 21.61 | 22.39 | 155612 |
2014-11-28 | 22.18 | 22.43 | 21.44 | 21.93 | 108322 |
2014-12-01 | 21.70 | 22.03 | 21.28 | 21.75 | 89234 |
2014-12-02 | 21.75 | 22.20 | 21.14 | 22.06 | 106376 |
2014-12-03 | 22.10 | 22.10 | 21.70 | 21.90 | 115632 |
2014-12-04 | 21.94 | 22.14 | 21.59 | 22.05 | 82100 |
2014-12-05 | 21.95 | 22.21 | 21.64 | 21.89 | 68163 |
2014-12-08 | 21.97 | 21.97 | 21.39 | 21.70 | 165412 |
2014-12-09 | 21.49 | 21.54 | 20.98 | 21.41 | 89688 |
2014-12-10 | 21.40 | 21.93 | 19.67 | 20.53 | 204555 |
2014-12-11 | 20.36 | 20.65 | 20.13 | 20.50 | 244661 |
2014-12-12 | 20.27 | 20.51 | 19.60 | 19.65 | 232997 |
2014-12-15 | 19.79 | 19.79 | 19.16 | 19.35 | 206549 |
2014-12-16 | 19.00 | 19.86 | 18.92 | 19.74 | 103880 |
2014-12-17 | 19.70 | 20.28 | 19.69 | 20.12 | 291006 |
2014-12-18 | 20.25 | 20.37 | 19.76 | 20.02 | 222021 |
2014-12-19 | 20.09 | 20.27 | 19.86 | 20.13 | 126017 |
2014-12-22 | 20.10 | 20.19 | 19.75 | 20.13 | 265847 |
2014-12-23 | 20.19 | 20.31 | 19.87 | 20.30 | 216108 |
2014-12-24 | 20.38 | 20.38 | 20.05 | 20.27 | 47358 |
2014-12-26 | 20.27 | 20.30 | 20.01 | 20.27 | 43002 |
2014-12-29 | 20.19 | 20.27 | 19.86 | 20.17 | 181390 |
2014-12-30 | 20.16 | 20.16 | 19.25 | 19.47 | 93067 |
2014-12-31 | 19.39 | 19.54 | 18.80 | 19.35 | 106025 |
2015-01-02 | 19.36 | 19.36 | 18.95 | 18.99 | 51224 |
2015-01-05 | 18.89 | 19.06 | 18.54 | 18.85 | 38038 |
2015-01-06 | 18.95 | 19.10 | 18.68 | 18.90 | 49522 |
2015-01-07 | 19.12 | 19.28 | 18.75 | 19.20 | 79777 |
2015-01-08 | 19.34 | 19.68 | 19.13 | 19.35 | 64428 |
2015-01-09 | 19.28 | 19.38 | 18.95 | 19.12 | 74401 |
2015-01-12 | 19.00 | 19.10 | 18.51 | 19.00 | 116469 |
2015-01-13 | 19.20 | 19.70 | 18.68 | 19.60 | 136536 |
2015-01-14 | 19.38 | 19.71 | 19.22 | 19.63 | 76172 |
2015-01-15 | 19.75 | 19.82 | 19.20 | 19.64 | 48756 |
2015-01-16 | 19.79 | 19.92 | 19.26 | 19.57 | 43961 |
2015-01-20 | 19.50 | 19.70 | 19.09 | 19.68 | 95978 |
2015-01-21 | 19.70 | 20.71 | 19.58 | 20.53 | 309031 |
2015-01-22 | 20.66 | 20.79 | 20.51 | 20.57 | 118010 |
2015-01-23 | 20.64 | 21.00 | 20.24 | 20.76 | 93237 |
2015-01-26 | 20.72 | 20.75 | 20.45 | 20.51 | 69451 |
2015-01-27 | 20.27 | 20.56 | 20.02 | 20.47 | 29849 |
2015-01-28 | 20.46 | 20.99 | 19.49 | 19.54 | 71761 |
2015-01-29 | 19.51 | 19.61 | 19.31 | 19.46 | 81470 |
2015-01-30 | 19.20 | 19.30 | 18.82 | 19.06 | 86751 |
2015-02-02 | 19.18 | 19.18 | 18.70 | 18.94 | 104544 |
2015-02-03 | 19.09 | 19.61 | 19.09 | 19.53 | 150980 |
2015-02-04 | 19.31 | 19.78 | 19.22 | 19.64 | 59399 |
2015-02-05 | 19.63 | 20.22 | 19.35 | 20.06 | 226753 |
2015-02-06 | 19.90 | 20.18 | 19.71 | 20.00 | 79165 |
2015-02-09 | 19.99 | 20.13 | 19.83 | 20.00 | 48825 |
2015-02-10 | 20.00 | 20.34 | 19.91 | 20.31 | 476445 |
2015-02-11 | 20.32 | 20.88 | 20.28 | 20.47 | 132201 |
2015-02-12 | 20.76 | 20.80 | 20.16 | 20.45 | 79409 |
2015-02-13 | 20.51 | 21.32 | 20.51 | 21.07 | 488448 |
2015-02-17 | 21.03 | 21.65 | 20.88 | 21.59 | 255495 |
2015-02-18 | 21.47 | 22.00 | 21.42 | 22.00 | 209369 |
2015-02-19 | 21.89 | 22.50 | 21.66 | 22.48 | 136644 |
2015-02-20 | 22.32 | 22.55 | 22.02 | 22.51 | 82609 |
2015-02-23 | 22.59 | 23.49 | 22.43 | 23.33 | 203914 |
2015-02-24 | 23.32 | 23.54 | 22.80 | 23.44 | 215527 |
2015-02-25 | 23.52 | 23.97 | 23.25 | 23.26 | 75275 |
2015-02-26 | 23.36 | 23.46 | 22.64 | 23.36 | 111669 |
2015-02-27 | 23.35 | 23.36 | 22.30 | 22.45 | 105616 |
2015-03-02 | 22.80 | 22.80 | 22.05 | 22.24 | 95413 |
2015-03-03 | 22.06 | 22.96 | 22.05 | 22.83 | 306886 |
2015-03-04 | 22.57 | 22.81 | 22.15 | 22.53 | 59864 |
2015-03-05 | 22.44 | 23.46 | 22.24 | 23.18 | 116087 |
2015-03-06 | 22.99 | 23.55 | 22.76 | 23.09 | 119768 |
2015-03-09 | 22.96 | 23.22 | 22.52 | 22.98 | 61034 |
2015-03-10 | 22.91 | 22.91 | 22.30 | 22.54 | 109507 |
2015-03-11 | 22.43 | 23.20 | 22.36 | 23.07 | 81733 |
2015-03-12 | 23.27 | 24.00 | 22.90 | 23.14 | 186562 |
2015-03-13 | 22.96 | 23.41 | 22.60 | 23.07 | 88835 |
2015-03-16 | 23.34 | 24.70 | 22.59 | 24.66 | 214239 |
2015-03-17 | 24.65 | 26.00 | 24.43 | 25.74 | 325410 |
2015-03-18 | 25.82 | 26.39 | 24.49 | 26.04 | 383254 |
2015-03-19 | 26.01 | 26.04 | 25.14 | 25.57 | 238272 |
2015-03-20 | 25.60 | 25.80 | 25.31 | 25.35 | 359303 |
2015-03-23 | 25.09 | 25.37 | 23.88 | 24.00 | 165018 |
2015-03-24 | 24.03 | 24.26 | 23.21 | 23.74 | 86829 |
2015-03-25 | 23.79 | 23.84 | 23.21 | 23.69 | 104889 |
2015-03-26 | 23.49 | 23.66 | 22.05 | 22.21 | 202419 |
2015-03-27 | 22.24 | 23.11 | 22.24 | 22.77 | 220964 |
2015-03-30 | 22.98 | 23.39 | 22.66 | 23.02 | 143720 |
2015-03-31 | 22.95 | 23.33 | 22.56 | 22.71 | 139961 |
2015-04-01 | 22.73 | 23.07 | 22.06 | 22.48 | 193878 |
2015-04-02 | 22.42 | 22.80 | 22.05 | 22.44 | 205730 |
2015-04-06 | 22.24 | 22.95 | 22.24 | 22.52 | 114909 |
2015-04-07 | 22.44 | 22.70 | 22.22 | 22.68 | 218155 |
2015-04-08 | 22.63 | 23.01 | 22.29 | 22.87 | 276371 |
2015-04-09 | 22.72 | 23.02 | 22.10 | 22.61 | 262890 |
2015-04-10 | 22.84 | 22.89 | 22.30 | 22.83 | 114787 |
2015-04-13 | 22.66 | 22.70 | 22.38 | 22.58 | 148594 |
2015-04-14 | 22.53 | 22.78 | 22.30 | 22.46 | 104182 |
2015-04-15 | 22.43 | 22.43 | 21.22 | 21.45 | 255717 |
2015-04-16 | 21.45 | 21.80 | 20.94 | 21.35 | 176913 |
2015-04-17 | 21.10 | 21.77 | 21.10 | 21.30 | 81687 |
2015-04-20 | 21.35 | 21.74 | 21.29 | 21.68 | 72138 |
2015-04-21 | 21.70 | 21.97 | 21.50 | 21.94 | 127179 |
2015-04-22 | 21.93 | 22.23 | 21.81 | 22.00 | 159990 |
2015-04-23 | 22.08 | 22.15 | 21.71 | 21.74 | 137158 |
2015-04-24 | 21.74 | 21.74 | 21.37 | 21.47 | 144677 |
2015-04-27 | 21.39 | 21.81 | 21.06 | 21.68 | 144949 |
2015-04-28 | 21.71 | 21.89 | 21.43 | 21.59 | 108462 |
2015-04-29 | 21.39 | 21.40 | 21.15 | 21.19 | 103105 |
2015-04-30 | 21.16 | 21.20 | 20.83 | 20.86 | 172088 |
2015-05-01 | 20.97 | 21.07 | 20.75 | 21.01 | 109784 |
2015-05-04 | 21.10 | 21.10 | 20.69 | 20.99 | 121416 |
2015-05-05 | 20.94 | 21.09 | 20.58 | 20.86 | 147202 |
2015-05-06 | 20.59 | 21.10 | 20.19 | 20.89 | 173055 |
2015-05-07 | 20.72 | 21.04 | 20.38 | 20.99 | 322485 |
2015-05-08 | 21.04 | 21.08 | 20.48 | 20.60 | 113886 |
2015-05-11 | 20.75 | 21.10 | 20.55 | 21.06 | 160437 |
2015-05-12 | 20.94 | 20.94 | 20.53 | 20.55 | 75353 |
2015-05-13 | 20.75 | 20.81 | 20.37 | 20.67 | 60944 |
2015-05-14 | 20.73 | 20.89 | 20.44 | 20.75 | 34950 |
2015-05-15 | 20.80 | 20.95 | 20.50 | 20.86 | 178233 |
2015-05-18 | 20.80 | 21.10 | 20.65 | 21.10 | 207719 |
2015-05-19 | 21.06 | 21.07 | 20.80 | 21.02 | 54069 |
2015-05-20 | 21.02 | 21.02 | 20.61 | 20.84 | 51704 |
2015-05-21 | 20.85 | 20.85 | 20.40 | 20.66 | 122259 |
2015-05-22 | 20.66 | 20.84 | 20.50 | 20.77 | 82500 |
2015-05-26 | 20.71 | 20.87 | 20.25 | 20.36 | 100989 |
2015-05-27 | 20.30 | 20.31 | 19.78 | 20.02 | 125906 |
2015-05-28 | 19.81 | 19.98 | 19.67 | 19.78 | 151553 |
2015-05-29 | 19.72 | 19.94 | 19.37 | 19.63 | 195008 |
2015-06-01 | 19.71 | 19.71 | 19.30 | 19.43 | 82254 |
2015-06-02 | 19.34 | 20.31 | 19.34 | 20.25 | 231836 |
2015-06-03 | 20.26 | 20.33 | 20.07 | 20.20 | 56942 |
2015-06-04 | 20.22 | 20.73 | 20.22 | 20.38 | 229857 |
2015-06-05 | 20.45 | 20.45 | 19.71 | 19.93 | 55683 |
2015-06-08 | 19.86 | 19.97 | 19.59 | 19.69 | 35360 |
2015-06-09 | 19.62 | 20.00 | 19.40 | 19.75 | 89409 |
2015-06-10 | 19.94 | 20.33 | 19.59 | 19.67 | 449996 |
2015-06-11 | 19.68 | 19.99 | 19.48 | 19.60 | 60042 |
2015-06-12 | 19.52 | 19.54 | 19.25 | 19.38 | 31475 |
2015-06-15 | 19.20 | 19.20 | 19.02 | 19.08 | 46555 |
2015-06-16 | 19.14 | 19.20 | 18.76 | 18.78 | 35325 |
2015-06-17 | 18.87 | 18.95 | 17.90 | 18.24 | 269912 |
2015-06-18 | 18.20 | 18.37 | 18.00 | 18.08 | 231770 |
2015-06-19 | 17.99 | 18.13 | 17.90 | 18.04 | 144734 |
2015-06-22 | 18.17 | 18.85 | 18.17 | 18.73 | 138208 |
2015-06-23 | 18.73 | 19.10 | 18.72 | 18.97 | 184292 |
2015-06-24 | 18.99 | 19.18 | 18.75 | 18.85 | 74937 |
2015-06-25 | 18.91 | 19.01 | 18.05 | 18.42 | 219902 |
2015-06-26 | 18.48 | 18.69 | 18.23 | 18.48 | 209475 |
2015-06-29 | 18.22 | 18.46 | 17.84 | 17.95 | 186042 |
2015-06-30 | 18.05 | 18.68 | 17.90 | 17.99 | 181594 |
2015-07-01 | 18.16 | 18.50 | 17.84 | 18.14 | 231616 |
2015-07-02 | 18.18 | 18.36 | 17.74 | 17.79 | 208044 |
2015-07-06 | 17.74 | 18.04 | 17.50 | 17.64 | 143905 |
2015-07-07 | 17.57 | 18.04 | 17.34 | 17.89 | 193200 |
2015-07-08 | 17.68 | 17.92 | 16.86 | 17.08 | 258989 |
2015-07-09 | 17.27 | 17.45 | 16.85 | 16.89 | 213781 |
2015-07-10 | 17.13 | 18.44 | 17.06 | 18.27 | 226114 |
2015-07-13 | 18.36 | 18.55 | 18.12 | 18.24 | 168459 |
2015-07-14 | 18.22 | 18.73 | 18.14 | 18.68 | 219731 |
2015-07-15 | 18.61 | 18.79 | 18.44 | 18.69 | 140085 |
2015-07-16 | 18.79 | 19.31 | 18.50 | 18.67 | 128359 |
2015-07-17 | 18.60 | 18.87 | 17.93 | 18.23 | 131037 |
2015-07-20 | 18.07 | 18.24 | 17.40 | 17.50 | 84523 |
2015-07-21 | 17.48 | 17.58 | 16.68 | 16.96 | 161290 |
2015-07-22 | 16.76 | 17.41 | 16.76 | 17.01 | 175088 |
2015-07-23 | 16.83 | 17.16 | 16.75 | 17.01 | 69550 |
2015-07-24 | 16.83 | 16.98 | 16.29 | 16.41 | 129332 |
2015-07-27 | 16.13 | 16.39 | 15.93 | 16.19 | 157449 |
2015-07-28 | 16.52 | 16.63 | 16.02 | 16.20 | 162915 |
2015-07-29 | 16.20 | 16.43 | 16.08 | 16.12 | 77151 |
2015-07-30 | 16.16 | 16.21 | 15.84 | 16.04 | 77785 |
2015-07-31 | 16.13 | 16.17 | 15.90 | 16.01 | 98937 |
2015-08-03 | 16.00 | 16.39 | 15.90 | 16.24 | 60535 |
2015-08-04 | 16.18 | 16.36 | 15.98 | 16.29 | 167152 |
2015-08-05 | 16.47 | 16.91 | 15.82 | 16.69 | 125611 |
2015-08-06 | 16.62 | 17.77 | 16.57 | 17.46 | 132733 |
2015-08-07 | 17.36 | 17.37 | 16.90 | 17.15 | 75761 |
2015-08-10 | 17.14 | 18.17 | 17.12 | 18.06 | 137473 |
2015-08-11 | 18.02 | 18.02 | 17.04 | 17.21 | 124033 |
2015-08-12 | 17.15 | 17.15 | 16.50 | 16.66 | 103759 |
2015-08-13 | 16.66 | 17.08 | 16.33 | 16.85 | 105297 |
2015-08-14 | 17.00 | 17.04 | 16.49 | 16.59 | 37612 |
2015-08-17 | 16.55 | 16.78 | 16.19 | 16.47 | 86139 |
2015-08-18 | 16.39 | 16.80 | 16.20 | 16.24 | 387858 |
2015-08-19 | 16.15 | 16.29 | 16.00 | 16.16 | 85251 |
2015-08-20 | 16.01 | 16.29 | 15.87 | 15.96 | 83148 |
2015-08-21 | 15.94 | 16.10 | 15.06 | 15.81 | 247534 |
2015-08-24 | 14.94 | 15.45 | 14.28 | 14.99 | 147978 |
2015-08-25 | 15.39 | 15.57 | 14.34 | 14.34 | 117255 |
2015-08-26 | 14.67 | 16.16 | 14.66 | 15.61 | 105685 |
2015-08-27 | 15.91 | 16.30 | 15.60 | 15.97 | 109984 |
2015-08-28 | 16.05 | 16.11 | 15.68 | 15.85 | 77902 |
2015-08-31 | 15.69 | 16.06 | 15.12 | 16.06 | 155387 |
2015-09-01 | 15.81 | 15.95 | 15.45 | 15.65 | 120286 |
2015-09-02 | 15.85 | 15.85 | 15.41 | 15.78 | 59161 |
2015-09-03 | 15.85 | 16.61 | 15.69 | 16.05 | 67652 |
2015-09-04 | 15.93 | 16.18 | 15.80 | 15.91 | 78218 |
2015-09-08 | 16.24 | 16.32 | 15.91 | 15.94 | 99681 |
2015-09-09 | 16.13 | 16.37 | 15.86 | 15.89 | 151229 |
2015-09-10 | 15.75 | 16.19 | 15.70 | 16.05 | 168573 |
2015-09-11 | 16.05 | 16.79 | 16.01 | 16.50 | 159289 |
2015-09-14 | 16.53 | 16.53 | 16.06 | 16.09 | 44725 |
2015-09-15 | 16.06 | 16.18 | 15.80 | 15.82 | 79790 |
2015-09-16 | 15.74 | 16.08 | 15.64 | 15.91 | 159819 |
2015-09-17 | 15.76 | 16.14 | 15.73 | 15.99 | 245178 |
2015-09-18 | 15.78 | 16.00 | 15.48 | 15.54 | 245280 |
2015-09-21 | 15.90 | 16.14 | 15.03 | 15.31 | 158400 |
2015-09-22 | 15.12 | 15.36 | 14.65 | 14.98 | 88767 |
2015-09-23 | 14.96 | 15.28 | 14.81 | 15.07 | 84968 |
2015-09-24 | 14.82 | 15.05 | 14.67 | 14.93 | 77520 |
2015-09-25 | 15.11 | 15.29 | 14.67 | 14.93 | 133375 |
2015-09-28 | 14.55 | 14.57 | 13.36 | 13.85 | 239362 |
2015-09-29 | 13.95 | 14.90 | 13.86 | 14.52 | 106808 |
2015-09-30 | 14.76 | 14.99 | 14.41 | 14.56 | 116916 |
2015-10-01 | 14.52 | 14.65 | 14.06 | 14.33 | 90008 |
2015-10-02 | 14.02 | 14.20 | 13.55 | 13.90 | 244463 |
2015-10-05 | 14.04 | 14.58 | 14.04 | 14.58 | 86794 |
2015-10-06 | 14.61 | 14.65 | 14.35 | 14.48 | 157089 |
2015-10-07 | 14.67 | 14.76 | 14.07 | 14.40 | 348029 |
2015-10-08 | 14.63 | 14.82 | 14.17 | 14.56 | 186404 |
2015-10-09 | 14.60 | 15.11 | 14.60 | 14.81 | 138963 |
2015-10-12 | 14.85 | 15.16 | 14.77 | 14.98 | 154551 |
2015-10-13 | 14.88 | 15.10 | 14.54 | 14.66 | 80666 |
2015-10-14 | 14.60 | 15.22 | 14.48 | 14.87 | 140407 |
2015-10-15 | 14.89 | 15.16 | 14.68 | 14.84 | 103878 |
2015-10-16 | 14.84 | 15.16 | 14.60 | 14.78 | 156031 |
2015-10-19 | 14.69 | 14.91 | 14.36 | 14.50 | 141455 |
2015-10-20 | 14.45 | 14.66 | 14.29 | 14.55 | 80776 |
2015-10-21 | 14.54 | 14.61 | 14.16 | 14.23 | 70960 |
2015-10-22 | 14.42 | 14.70 | 14.17 | 14.61 | 124215 |
2015-10-23 | 14.73 | 15.22 | 14.41 | 14.89 | 158140 |
2015-10-26 | 16.55 | 17.48 | 16.28 | 16.57 | 560670 |
2015-10-27 | 16.55 | 17.47 | 16.06 | 17.15 | 250085 |
2015-10-28 | 17.20 | 19.39 | 17.00 | 18.83 | 413474 |
2015-10-29 | 18.98 | 20.28 | 18.90 | 19.20 | 471214 |
2015-10-30 | 19.17 | 19.87 | 19.09 | 19.51 | 283982 |
2015-11-02 | 19.40 | 20.00 | 19.33 | 19.89 | 182921 |
2015-11-03 | 19.80 | 20.09 | 18.62 | 19.99 | 342648 |
2015-11-04 | 20.01 | 20.01 | 18.36 | 18.90 | 313686 |
2015-11-05 | 18.89 | 19.18 | 18.47 | 18.74 | 102404 |
2015-11-06 | 18.52 | 18.85 | 18.23 | 18.57 | 53697 |
2015-11-09 | 18.50 | 18.71 | 18.23 | 18.35 | 109024 |
2015-11-10 | 18.21 | 18.49 | 17.80 | 18.37 | 166504 |
2015-11-11 | 18.58 | 18.58 | 17.91 | 18.40 | 239770 |
2015-11-12 | 18.07 | 18.72 | 17.93 | 18.38 | 218922 |
2015-11-13 | 18.24 | 18.57 | 17.92 | 17.98 | 155328 |
2015-11-16 | 17.92 | 18.64 | 17.64 | 18.50 | 201507 |
2015-11-17 | 18.50 | 18.85 | 18.05 | 18.20 | 278508 |
2015-11-18 | 18.29 | 18.75 | 18.20 | 18.56 | 241944 |
2015-11-19 | 18.52 | 18.66 | 18.26 | 18.52 | 203076 |
2015-11-20 | 18.66 | 19.64 | 18.39 | 18.93 | 469614 |
2015-11-23 | 19.82 | 20.00 | 18.00 | 18.19 | 294377 |
2015-11-24 | 17.99 | 18.51 | 17.75 | 17.88 | 355137 |
2015-11-25 | 17.73 | 17.86 | 16.85 | 17.15 | 291096 |
2015-11-27 | 17.30 | 17.57 | 17.23 | 17.50 | 83137 |
2015-11-30 | 17.35 | 17.45 | 17.08 | 17.23 | 197415 |
2015-12-01 | 17.33 | 17.50 | 17.13 | 17.18 | 215208 |
2015-12-02 | 17.30 | 17.50 | 16.96 | 16.97 | 239247 |
2015-12-03 | 17.02 | 17.20 | 16.59 | 16.85 | 189715 |
2015-12-04 | 16.73 | 16.96 | 16.24 | 16.63 | 128892 |
2015-12-07 | 16.71 | 16.95 | 16.04 | 16.19 | 156882 |
2015-12-08 | 15.98 | 16.34 | 15.90 | 16.16 | 128525 |
2015-12-09 | 16.14 | 16.57 | 15.85 | 16.33 | 167271 |
2015-12-10 | 16.20 | 16.44 | 15.78 | 16.05 | 270374 |
2015-12-11 | 15.75 | 15.81 | 15.15 | 15.65 | 236994 |
2015-12-14 | 15.58 | 15.92 | 15.58 | 15.75 | 159733 |
2015-12-15 | 15.84 | 16.12 | 15.75 | 15.81 | 383597 |
2015-12-16 | 15.77 | 15.89 | 15.53 | 15.80 | 145114 |
2015-12-17 | 15.90 | 16.96 | 15.83 | 16.45 | 137762 |
2015-12-18 | 16.36 | 16.65 | 16.22 | 16.32 | 265485 |
2015-12-21 | 16.30 | 17.00 | 16.15 | 16.81 | 188815 |
2015-12-22 | 16.75 | 16.84 | 16.28 | 16.43 | 94251 |
2015-12-23 | 16.63 | 16.96 | 16.53 | 16.62 | 58811 |
2015-12-24 | 16.57 | 17.00 | 16.44 | 16.84 | 51745 |
2015-12-28 | 16.73 | 16.83 | 16.21 | 16.55 | 80505 |
2015-12-29 | 16.59 | 16.63 | 16.21 | 16.53 | 94386 |
2015-12-30 | 16.40 | 16.62 | 16.14 | 16.61 | 103421 |
2015-12-31 | 16.36 | 16.49 | 15.93 | 16.07 | 152388 |
2016-01-04 | 15.80 | 16.15 | 15.54 | 15.68 | 100746 |
2016-01-05 | 15.75 | 16.43 | 15.75 | 16.32 | 237544 |
2016-01-06 | 16.11 | 16.36 | 16.00 | 16.30 | 112990 |
2016-01-07 | 16.04 | 16.25 | 15.67 | 15.89 | 137526 |
2016-01-08 | 16.01 | 16.06 | 15.52 | 15.76 | 128701 |
2016-01-11 | 15.94 | 15.97 | 15.46 | 15.60 | 83611 |
2016-01-12 | 15.70 | 15.94 | 15.39 | 15.71 | 83439 |
2016-01-13 | 15.75 | 15.86 | 15.57 | 15.62 | 169689 |
2016-01-14 | 15.61 | 15.70 | 15.10 | 15.42 | 92274 |
2016-01-15 | 14.94 | 15.48 | 14.57 | 15.40 | 147212 |
2016-01-19 | 15.50 | 15.50 | 14.62 | 14.83 | 87071 |
2016-01-20 | 14.61 | 14.61 | 14.03 | 14.49 | 160693 |
2016-01-21 | 14.37 | 15.17 | 14.04 | 14.70 | 108445 |
2016-01-22 | 15.00 | 15.23 | 14.72 | 14.96 | 317842 |
2016-01-25 | 14.93 | 15.09 | 14.40 | 14.44 | 76877 |
2016-01-26 | 14.44 | 15.08 | 14.18 | 14.63 | 163967 |
2016-01-27 | 14.63 | 15.30 | 14.40 | 15.29 | 149808 |
2016-01-28 | 15.22 | 15.65 | 15.12 | 15.47 | 380411 |
2016-01-29 | 15.61 | 15.76 | 15.52 | 15.65 | 95993 |
2016-02-01 | 15.51 | 15.88 | 15.13 | 15.82 | 59788 |
2016-02-02 | 15.59 | 15.82 | 15.38 | 15.71 | 121557 |
2016-02-03 | 15.80 | 15.97 | 15.31 | 15.71 | 95608 |
2016-02-04 | 15.76 | 16.50 | 15.48 | 16.06 | 72912 |
2016-02-05 | 16.02 | 16.16 | 15.76 | 15.91 | 34031 |
2016-02-08 | 15.70 | 15.92 | 15.13 | 15.72 | 55842 |
2016-02-09 | 15.47 | 15.73 | 15.16 | 15.29 | 33059 |
2016-02-10 | 15.42 | 15.67 | 14.81 | 15.51 | 54027 |
2016-02-11 | 14.65 | 15.16 | 14.60 | 15.04 | 116226 |
2016-02-12 | 15.05 | 15.18 | 14.73 | 15.05 | 38169 |
2016-02-16 | 15.13 | 15.50 | 14.90 | 15.46 | 83442 |
2016-02-17 | 15.49 | 16.06 | 15.33 | 15.92 | 51490 |
2016-02-18 | 16.05 | 16.34 | 15.82 | 16.28 | 85959 |
2016-02-19 | 16.37 | 16.69 | 16.13 | 16.58 | 70725 |
2016-02-22 | 17.05 | 17.97 | 16.65 | 17.57 | 152627 |
2016-02-23 | 17.66 | 17.94 | 17.50 | 17.73 | 82915 |
2016-02-24 | 17.50 | 17.87 | 16.89 | 17.78 | 76646 |
2016-02-25 | 17.93 | 18.20 | 17.68 | 18.12 | 72565 |
2016-02-26 | 18.12 | 18.73 | 17.61 | 18.39 | 146687 |
2016-02-29 | 18.63 | 18.84 | 17.93 | 18.46 | 133850 |
2016-03-01 | 18.52 | 18.70 | 18.04 | 18.60 | 167527 |
2016-03-02 | 18.50 | 18.95 | 18.16 | 18.80 | 251002 |
2016-03-03 | 18.89 | 18.99 | 18.41 | 18.73 | 104057 |
2016-03-04 | 18.59 | 18.99 | 18.40 | 18.85 | 144056 |
2016-03-07 | 18.96 | 19.27 | 18.86 | 19.10 | 104727 |
2016-03-08 | 19.18 | 19.32 | 18.88 | 19.10 | 143860 |
2016-03-09 | 19.32 | 19.32 | 18.87 | 19.09 | 156067 |
2016-03-10 | 19.00 | 19.00 | 18.42 | 18.82 | 109927 |
2016-03-11 | 19.06 | 19.09 | 18.47 | 18.92 | 100812 |
2016-03-14 | 18.91 | 18.91 | 18.56 | 18.61 | 17126 |
2016-03-15 | 18.52 | 18.62 | 17.78 | 18.33 | 142829 |
2016-03-16 | 18.16 | 18.57 | 17.92 | 18.40 | 62267 |
2016-03-17 | 18.43 | 18.71 | 18.19 | 18.37 | 131221 |
2016-03-18 | 18.34 | 18.86 | 18.14 | 18.83 | 59305 |
2016-03-21 | 18.80 | 18.99 | 18.48 | 18.73 | 93153 |
2016-03-22 | 18.50 | 19.39 | 18.34 | 19.04 | 77742 |
2016-03-23 | 19.09 | 19.09 | 18.48 | 18.80 | 53508 |
2016-03-24 | 18.61 | 19.14 | 18.32 | 18.91 | 55378 |
2016-03-28 | 19.01 | 19.01 | 18.35 | 18.46 | 45808 |
2016-03-29 | 18.50 | 18.50 | 17.90 | 18.04 | 146074 |
2016-03-30 | 18.08 | 18.58 | 17.96 | 18.02 | 61798 |
2016-03-31 | 17.93 | 18.25 | 17.52 | 17.89 | 62506 |
2016-04-01 | 17.70 | 17.83 | 17.32 | 17.38 | 51623 |
2016-04-04 | 17.22 | 17.76 | 16.78 | 17.64 | 68130 |
2016-04-05 | 17.44 | 17.63 | 17.07 | 17.53 | 76337 |
2016-04-06 | 17.50 | 17.61 | 17.08 | 17.41 | 105379 |
2016-04-07 | 17.35 | 17.63 | 16.94 | 16.97 | 106079 |
2016-04-08 | 17.15 | 17.31 | 16.65 | 17.01 | 100067 |
2016-04-11 | 17.14 | 17.30 | 16.75 | 16.75 | 151809 |
2016-04-12 | 16.74 | 17.72 | 16.57 | 17.60 | 102708 |
2016-04-13 | 17.72 | 18.20 | 17.25 | 17.96 | 53434 |
2016-04-14 | 18.11 | 18.29 | 17.40 | 17.70 | 54139 |
2016-04-15 | 17.60 | 18.05 | 17.55 | 17.62 | 36302 |
2016-04-18 | 17.50 | 17.71 | 17.48 | 17.65 | 46143 |
2016-04-19 | 17.63 | 18.75 | 17.53 | 18.69 | 244971 |
2016-04-20 | 18.52 | 19.40 | 18.19 | 19.25 | 142301 |
2016-04-21 | 19.14 | 19.69 | 19.00 | 19.52 | 124723 |
2016-04-22 | 19.55 | 19.65 | 19.07 | 19.38 | 71191 |
2016-04-25 | 19.32 | 19.44 | 18.41 | 18.80 | 66058 |
2016-04-26 | 18.81 | 18.97 | 18.64 | 18.94 | 52119 |
2016-04-27 | 18.75 | 19.28 | 18.40 | 19.11 | 65210 |
2016-04-28 | 18.97 | 19.48 | 18.84 | 19.14 | 67312 |
2016-04-29 | 19.26 | 19.30 | 18.62 | 18.72 | 70481 |
2016-05-02 | 18.81 | 19.01 | 18.33 | 18.49 | 66894 |
2016-05-03 | 18.35 | 18.35 | 17.85 | 18.02 | 66697 |
2016-05-04 | 17.68 | 18.45 | 17.62 | 18.26 | 62601 |
2016-05-05 | 18.42 | 18.59 | 18.13 | 18.41 | 50963 |
2016-05-06 | 18.30 | 18.43 | 18.05 | 18.31 | 19105 |
2016-05-09 | 18.03 | 18.46 | 17.89 | 18.26 | 41289 |
2016-05-10 | 18.24 | 18.64 | 18.21 | 18.42 | 36082 |
2016-05-11 | 18.42 | 18.93 | 18.23 | 18.83 | 148518 |
2016-05-12 | 19.70 | 19.70 | 19.11 | 19.11 | 126752 |
2016-05-13 | 19.18 | 19.18 | 18.42 | 18.63 | 45256 |
2016-05-16 | 18.69 | 19.29 | 18.42 | 18.61 | 96617 |
2016-05-17 | 18.70 | 19.03 | 18.41 | 18.53 | 74850 |
2016-05-18 | 18.54 | 18.66 | 18.32 | 18.56 | 56688 |
2016-05-19 | 18.34 | 18.34 | 17.50 | 17.90 | 119861 |
2016-05-20 | 17.92 | 18.10 | 17.80 | 17.81 | 44402 |
2016-05-23 | 17.70 | 17.98 | 17.42 | 17.68 | 42829 |
2016-05-24 | 17.72 | 18.07 | 17.59 | 17.77 | 62734 |
2016-05-25 | 17.77 | 18.31 | 17.68 | 17.90 | 38438 |
2016-05-26 | 17.80 | 18.30 | 17.80 | 18.01 | 84237 |
2016-05-27 | 18.05 | 18.35 | 18.05 | 18.19 | 76977 |
2016-05-31 | 18.16 | 18.33 | 17.57 | 17.57 | 112402 |
2016-06-01 | 17.62 | 18.29 | 17.62 | 18.18 | 127441 |
2016-06-02 | 18.12 | 18.45 | 18.10 | 18.13 | 101300 |
2016-06-03 | 18.21 | 18.29 | 18.11 | 18.18 | 65293 |
2016-06-06 | 18.20 | 18.74 | 18.20 | 18.60 | 104801 |
2016-06-07 | 18.65 | 19.28 | 18.65 | 19.16 | 138515 |
2016-06-08 | 19.28 | 19.32 | 19.06 | 19.17 | 49948 |
2016-06-09 | 19.08 | 19.43 | 18.78 | 19.42 | 99072 |
2016-06-10 | 19.19 | 19.28 | 18.59 | 18.61 | 77906 |
2016-06-13 | 18.52 | 18.77 | 18.04 | 18.74 | 97634 |
2016-06-14 | 18.65 | 18.97 | 18.15 | 18.90 | 97736 |
2016-06-15 | 18.90 | 19.27 | 18.89 | 19.07 | 45605 |
2016-06-16 | 18.90 | 19.14 | 18.65 | 18.91 | 88246 |
2016-06-17 | 18.72 | 19.25 | 18.56 | 18.94 | 89563 |
2016-06-20 | 19.10 | 19.64 | 18.77 | 19.30 | 60389 |
2016-06-21 | 19.30 | 19.70 | 19.25 | 19.32 | 93297 |
2016-06-22 | 19.47 | 19.70 | 18.92 | 19.01 | 101129 |
2016-06-23 | 19.25 | 19.39 | 18.94 | 19.15 | 75366 |
2016-06-24 | 18.65 | 18.70 | 17.97 | 18.05 | 130913 |
2016-06-27 | 17.62 | 17.89 | 17.49 | 17.87 | 93933 |
2016-06-28 | 18.06 | 18.67 | 17.80 | 18.50 | 87392 |
2016-06-29 | 18.57 | 19.00 | 18.34 | 18.68 | 64415 |
2016-06-30 | 18.74 | 18.99 | 18.29 | 18.33 | 88613 |
2016-07-01 | 18.48 | 18.90 | 18.12 | 18.70 | 102848 |
2016-07-05 | 18.47 | 18.82 | 18.05 | 18.28 | 77551 |
2016-07-06 | 18.16 | 18.43 | 17.87 | 18.31 | 44424 |
2016-07-07 | 18.47 | 18.67 | 18.23 | 18.41 | 68583 |
2016-07-08 | 18.60 | 19.00 | 18.50 | 18.71 | 77388 |
2016-07-11 | 18.84 | 19.33 | 18.65 | 18.95 | 119512 |
2016-07-12 | 19.01 | 19.37 | 18.72 | 19.02 | 85998 |
2016-07-13 | 18.93 | 19.46 | 18.90 | 19.15 | 62353 |
2016-07-14 | 19.34 | 19.70 | 19.33 | 19.50 | 115484 |
2016-07-15 | 19.50 | 19.99 | 19.14 | 19.46 | 201260 |
2016-07-18 | 19.30 | 19.40 | 18.99 | 19.24 | 66888 |
2016-07-19 | 19.04 | 19.38 | 19.04 | 19.22 | 97813 |
2016-07-20 | 19.11 | 19.30 | 18.90 | 18.91 | 106842 |
2016-07-21 | 18.82 | 19.38 | 18.65 | 19.15 | 100164 |
2016-07-22 | 19.01 | 19.35 | 18.85 | 18.98 | 60637 |
2016-07-25 | 19.13 | 19.50 | 18.74 | 18.85 | 75363 |
2016-07-26 | 18.61 | 19.13 | 18.61 | 18.86 | 54973 |
2016-07-27 | 18.86 | 19.45 | 18.55 | 19.41 | 126748 |
2016-07-28 | 19.31 | 19.31 | 18.67 | 18.78 | 62025 |
2016-07-29 | 18.82 | 19.01 | 18.57 | 18.91 | 36477 |
2016-08-01 | 18.93 | 18.95 | 18.54 | 18.60 | 40191 |
2016-08-02 | 18.66 | 18.87 | 18.20 | 18.20 | 53502 |
2016-08-03 | 18.29 | 18.86 | 18.13 | 18.43 | 92294 |
2016-08-04 | 18.47 | 18.63 | 18.10 | 18.36 | 52446 |
2016-08-05 | 18.57 | 18.57 | 18.07 | 18.22 | 55062 |
2016-08-08 | 18.18 | 18.51 | 18.16 | 18.34 | 53847 |
2016-08-09 | 18.49 | 18.78 | 18.16 | 18.16 | 63218 |
2016-08-10 | 18.16 | 18.60 | 18.16 | 18.40 | 27378 |
2016-08-11 | 18.29 | 18.50 | 18.16 | 18.30 | 70603 |
2016-08-12 | 18.20 | 18.33 | 18.16 | 18.17 | 86151 |
2016-08-15 | 18.26 | 18.28 | 18.16 | 18.16 | 52137 |
2016-08-16 | 18.16 | 18.25 | 18.16 | 18.17 | 61189 |
2016-08-17 | 18.16 | 18.17 | 17.84 | 18.15 | 97496 |
2016-08-18 | 18.13 | 18.20 | 18.00 | 18.01 | 50005 |
2016-08-19 | 18.01 | 18.04 | 17.50 | 18.00 | 48054 |
2016-08-22 | 18.15 | 18.42 | 17.90 | 17.80 | 94744 |
2016-08-23 | 18.00 | 18.36 | 17.96 | 18.08 | 99032 |
2016-08-24 | 18.10 | 18.10 | 18.00 | 18.04 | 50717 |
2016-08-25 | 18.16 | 18.33 | 18.01 | 18.12 | 53857 |
2016-08-26 | 18.17 | 18.17 | 17.69 | 17.80 | 83297 |
2016-08-29 | 17.90 | 18.09 | 17.90 | 18.00 | 74857 |
2016-08-30 | 17.91 | 18.27 | 17.91 | 18.18 | 74843 |
2016-08-31 | 18.18 | 18.18 | 17.60 | 17.64 | 160375 |
2016-09-01 | 17.62 | 18.02 | 17.61 | 18.02 | 139293 |
2016-09-02 | 17.98 | 18.11 | 17.79 | 17.94 | 62341 |
2016-09-06 | 18.26 | 19.00 | 18.26 | 18.79 | 370502 |
2016-09-07 | 18.79 | 18.99 | 18.46 | 18.90 | 113949 |
2016-09-08 | 18.72 | 18.89 | 18.44 | 18.78 | 88046 |
2016-09-09 | 18.47 | 18.65 | 18.01 | 18.14 | 129555 |
2016-09-12 | 18.00 | 18.45 | 18.00 | 18.41 | 92457 |
2016-09-13 | 18.17 | 18.17 | 17.90 | 18.09 | 51771 |
2016-09-14 | 18.15 | 18.49 | 18.15 | 18.25 | 61173 |
2016-09-15 | 18.44 | 18.63 | 18.28 | 18.52 | 167325 |
2016-09-16 | 18.52 | 18.69 | 18.50 | 18.62 | 112372 |
2016-09-19 | 18.58 | 18.78 | 18.43 | 18.48 | 352690 |
2016-09-20 | 18.62 | 18.62 | 18.40 | 18.47 | 150364 |
2016-09-21 | 18.52 | 18.68 | 18.39 | 18.62 | 148311 |
2016-09-22 | 18.83 | 18.83 | 18.51 | 18.73 | 211630 |
2016-09-23 | 18.63 | 18.77 | 18.55 | 18.72 | 137016 |
2016-09-26 | 18.59 | 18.79 | 18.38 | 18.42 | 175757 |
2016-09-27 | 18.41 | 18.49 | 18.30 | 18.32 | 115857 |
2016-09-28 | 18.30 | 18.49 | 18.25 | 18.40 | 148674 |
2016-09-29 | 18.25 | 18.50 | 18.25 | 18.27 | 185996 |
2016-09-30 | 18.48 | 18.50 | 18.19 | 18.30 | 145397 |
2016-10-03 | 18.30 | 18.57 | 18.21 | 18.45 | 213608 |
2016-10-04 | 18.40 | 18.76 | 18.29 | 18.74 | 277178 |
2016-10-05 | 18.92 | 18.92 | 18.61 | 18.72 | 321289 |
2016-10-06 | 18.57 | 18.78 | 18.48 | 18.74 | 220693 |
2016-10-07 | 18.70 | 18.90 | 18.64 | 18.74 | 264930 |
2016-10-10 | 18.75 | 18.75 | 18.52 | 18.67 | 631855 |
2016-10-11 | 18.66 | 18.69 | 18.53 | 18.69 | 102870 |
2016-10-12 | 18.73 | 18.77 | 18.35 | 18.45 | 105431 |
2016-10-13 | 18.41 | 18.53 | 18.23 | 18.47 | 198035 |
2016-10-14 | 18.47 | 18.55 | 18.45 | 18.51 | 132375 |
2016-10-17 | 18.43 | 18.55 | 18.17 | 18.32 | 521769 |
2016-10-18 | 18.54 | 18.54 | 18.10 | 18.12 | 690800 |
2016-10-19 | 18.08 | 18.24 | 17.76 | 18.06 | 944586 |
2016-10-20 | 17.99 | 18.50 | 17.94 | 18.41 | 1001686 |
2016-10-21 | 18.43 | 18.82 | 18.10 | 18.72 | 397106 |
2016-10-24 | 18.86 | 18.92 | 18.48 | 18.71 | 62709 |
2016-10-25 | 18.60 | 18.74 | 18.52 | 18.60 | 51030 |
2016-10-26 | 18.62 | 18.73 | 18.37 | 18.63 | 104289 |
2016-10-27 | 18.68 | 18.68 | 18.51 | 18.65 | 39484 |
2016-10-28 | 18.65 | 18.85 | 18.63 | 18.67 | 53355 |
2016-10-31 | 18.65 | 18.82 | 18.61 | 18.82 | 76024 |
2016-11-01 | 18.72 | 18.98 | 18.70 | 18.71 | 137589 |
2016-11-02 | 18.79 | 18.79 | 18.42 | 18.42 | 199645 |
2016-11-03 | 18.63 | 18.72 | 18.18 | 18.43 | 98455 |
2016-11-04 | 18.45 | 18.45 | 18.20 | 18.20 | 161201 |
2016-11-07 | 18.42 | 18.66 | 18.27 | 18.46 | 82832 |
2016-11-08 | 18.33 | 18.64 | 18.33 | 18.54 | 73495 |
2016-11-09 | 17.75 | 18.62 | 17.75 | 18.38 | 90797 |
2016-11-10 | 18.44 | 18.56 | 18.01 | 18.10 | 61726 |
2016-11-11 | 17.94 | 18.06 | 17.34 | 17.87 | 157191 |
2016-11-14 | 17.85 | 17.98 | 17.30 | 17.40 | 291944 |
2016-11-15 | 17.55 | 17.88 | 17.40 | 17.74 | 55182 |
2016-11-16 | 17.70 | 17.77 | 17.56 | 17.77 | 35286 |
2016-11-17 | 17.83 | 18.14 | 17.71 | 18.02 | 52974 |
2016-11-18 | 18.02 | 18.25 | 17.95 | 17.96 | 151442 |
2016-11-21 | 18.12 | 18.46 | 18.00 | 18.46 | 76261 |
2016-11-22 | 18.50 | 18.77 | 18.19 | 18.34 | 113678 |
2016-11-23 | 18.30 | 18.65 | 17.73 | 17.95 | 62214 |
2016-11-25 | 17.94 | 18.15 | 17.80 | 18.15 | 44514 |
2016-11-28 | 18.15 | 18.70 | 18.13 | 18.46 | 74663 |
2016-11-29 | 18.45 | 18.71 | 18.22 | 18.44 | 144109 |
2016-11-30 | 18.45 | 18.75 | 17.83 | 18.00 | 268130 |
2016-12-01 | 17.93 | 18.70 | 17.93 | 18.50 | 238427 |
2016-12-02 | 18.19 | 18.95 | 17.87 | 18.55 | 303694 |
2016-12-05 | 18.65 | 18.77 | 18.34 | 18.55 | 208085 |
2016-12-06 | 18.63 | 18.63 | 18.26 | 18.26 | 45435 |
2016-12-07 | 18.41 | 18.46 | 18.01 | 18.37 | 48855 |
2016-12-08 | 18.34 | 18.48 | 18.15 | 18.25 | 90306 |
2016-12-09 | 18.14 | 18.20 | 17.69 | 18.11 | 57964 |
2016-12-12 | 18.18 | 18.43 | 17.84 | 17.99 | 45798 |
2016-12-13 | 18.13 | 18.25 | 17.68 | 18.20 | 125009 |
2016-12-14 | 18.27 | 18.41 | 17.79 | 18.15 | 155664 |
2016-12-15 | 18.21 | 18.21 | 17.13 | 17.88 | 113308 |
2016-12-16 | 18.00 | 18.00 | 17.55 | 17.91 | 44266 |
2016-12-19 | 17.89 | 17.89 | 17.30 | 17.56 | 116144 |
2016-12-20 | 17.44 | 17.71 | 17.04 | 17.50 | 104896 |
2016-12-21 | 17.61 | 18.07 | 17.27 | 17.99 | 87977 |
2016-12-22 | 18.10 | 18.10 | 17.67 | 17.88 | 38742 |
2016-12-23 | 18.01 | 18.50 | 17.63 | 18.09 | 60651 |
2016-12-27 | 18.16 | 18.36 | 17.93 | 18.06 | 69622 |
2016-12-28 | 18.10 | 18.40 | 17.85 | 18.25 | 44853 |
2016-12-29 | 18.17 | 18.40 | 18.05 | 18.25 | 55909 |
2016-12-30 | 18.17 | 18.25 | 18.00 | 18.17 | 20613 |
2017-01-03 | 18.17 | 18.56 | 17.83 | 18.00 | 191170 |
2017-01-04 | 18.06 | 18.41 | 17.89 | 18.05 | 43828 |
2017-01-05 | 18.17 | 18.29 | 17.93 | 18.00 | 81833 |
2017-01-06 | 18.13 | 18.61 | 18.12 | 18.60 | 90109 |
2017-01-09 | 18.75 | 18.96 | 18.60 | 18.92 | 72728 |
2017-01-10 | 18.98 | 19.38 | 18.81 | 19.20 | 209714 |
2017-01-11 | 19.40 | 19.90 | 19.20 | 19.60 | 288471 |
2017-01-12 | 19.60 | 19.60 | 19.19 | 19.45 | 175843 |
2017-01-13 | 19.40 | 19.44 | 19.12 | 19.30 | 153547 |
2017-01-17 | 19.43 | 19.70 | 19.21 | 19.60 | 165505 |
2017-01-18 | 19.42 | 19.69 | 19.22 | 19.44 | 181486 |
2017-01-19 | 19.60 | 19.60 | 19.11 | 19.29 | 38513 |
2017-01-20 | 19.41 | 19.85 | 19.31 | 19.58 | 76550 |
2017-01-23 | 19.58 | 19.73 | 19.13 | 19.43 | 66692 |
2017-01-24 | 19.54 | 19.60 | 19.17 | 19.51 | 97901 |
2017-01-25 | 19.49 | 19.70 | 19.18 | 19.33 | 89184 |
2017-01-26 | 19.20 | 19.50 | 18.90 | 19.03 | 96981 |
2017-01-27 | 18.88 | 19.27 | 18.88 | 19.10 | 70024 |
2017-01-30 | 19.19 | 19.44 | 18.71 | 19.13 | 83324 |
2017-01-31 | 19.18 | 19.43 | 19.00 | 19.30 | 59912 |
2017-02-01 | 19.55 | 20.57 | 19.23 | 20.32 | 131567 |
2017-02-02 | 20.43 | 21.43 | 19.86 | 20.85 | 203819 |
2017-02-03 | 21.05 | 22.70 | 21.00 | 22.70 | 458722 |
2017-02-06 | 22.59 | 22.71 | 21.56 | 22.23 | 146168 |
2017-02-07 | 22.39 | 22.39 | 21.64 | 22.10 | 97635 |
2017-02-08 | 22.00 | 22.20 | 21.50 | 22.10 | 235367 |
2017-02-09 | 22.00 | 23.31 | 21.75 | 22.91 | 126967 |
2017-02-10 | 23.10 | 23.10 | 22.33 | 22.63 | 71479 |
2017-02-13 | 22.76 | 22.88 | 22.44 | 22.77 | 53497 |
2017-02-14 | 22.99 | 22.99 | 22.39 | 22.87 | 41941 |
2017-02-15 | 23.06 | 23.98 | 22.87 | 23.98 | 72469 |
2017-02-16 | 23.71 | 23.99 | 23.38 | 23.48 | 86744 |
2017-02-17 | 23.32 | 23.80 | 22.66 | 23.64 | 90006 |
2017-02-21 | 23.40 | 23.80 | 22.90 | 22.97 | 87816 |
2017-02-22 | 23.11 | 23.23 | 22.67 | 23.00 | 102044 |
2017-02-23 | 23.20 | 23.24 | 22.64 | 22.80 | 58537 |
2017-02-24 | 22.53 | 22.57 | 21.70 | 22.24 | 77832 |
2017-02-27 | 22.04 | 22.07 | 20.51 | 21.98 | 95534 |
2017-02-28 | 22.15 | 22.15 | 21.03 | 21.16 | 151363 |
2017-03-01 | 21.45 | 22.24 | 21.03 | 21.78 | 85335 |
2017-03-02 | 21.55 | 21.78 | 21.22 | 21.45 | 155304 |
2017-03-03 | 21.33 | 21.75 | 21.30 | 21.65 | 44181 |
2017-03-06 | 21.60 | 22.36 | 21.60 | 22.25 | 108562 |
2017-03-07 | 22.44 | 22.49 | 21.57 | 21.73 | 113750 |
2017-03-08 | 21.88 | 22.19 | 21.55 | 21.70 | 40951 |
2017-03-09 | 21.75 | 22.10 | 21.51 | 21.90 | 73435 |
2017-03-10 | 22.12 | 22.44 | 21.87 | 22.40 | 56649 |
2017-03-13 | 22.49 | 23.05 | 22.46 | 23.00 | 48686 |
2017-03-14 | 23.05 | 23.05 | 22.25 | 22.46 | 94547 |
2017-03-15 | 22.34 | 23.21 | 22.34 | 23.15 | 93638 |
2017-03-16 | 22.97 | 23.50 | 22.91 | 23.30 | 200859 |
2017-03-17 | 23.45 | 23.45 | 22.68 | 22.93 | 161154 |
2017-03-20 | 23.10 | 23.25 | 22.28 | 22.58 | 232948 |
2017-03-21 | 22.58 | 22.67 | 22.19 | 22.50 | 81611 |
2017-03-22 | 22.21 | 22.59 | 21.63 | 22.26 | 175438 |
2017-03-23 | 22.48 | 22.48 | 21.20 | 21.92 | 251818 |
2017-03-24 | 21.41 | 22.45 | 21.20 | 22.21 | 101346 |
2017-03-27 | 22.24 | 22.53 | 21.84 | 22.26 | 139252 |
2017-03-28 | 22.16 | 22.50 | 21.95 | 22.17 | 120306 |
2017-03-29 | 22.34 | 22.54 | 22.10 | 22.54 | 115347 |
2017-03-30 | 22.67 | 23.16 | 22.39 | 22.75 | 107139 |
2017-03-31 | 22.60 | 22.60 | 21.66 | 22.19 | 115243 |
2017-04-03 | 22.30 | 22.75 | 21.80 | 22.71 | 119634 |
2017-04-04 | 22.34 | 22.87 | 22.32 | 22.61 | 56394 |
2017-04-05 | 22.80 | 23.50 | 22.51 | 23.00 | 96523 |
2017-04-06 | 23.28 | 23.28 | 22.66 | 22.85 | 95440 |
2017-04-07 | 22.83 | 23.27 | 22.65 | 22.80 | 82260 |
2017-04-10 | 22.93 | 23.13 | 22.51 | 22.54 | 115864 |
2017-04-11 | 22.47 | 22.71 | 21.92 | 22.40 | 157041 |
2017-04-12 | 22.42 | 22.55 | 22.12 | 22.25 | 186615 |
2017-04-13 | 22.11 | 22.73 | 22.11 | 22.32 | 79734 |
2017-04-17 | 22.30 | 22.54 | 22.18 | 22.37 | 42824 |
2017-04-18 | 22.37 | 23.50 | 22.28 | 22.34 | 98173 |
2017-04-19 | 22.62 | 22.86 | 22.42 | 22.43 | 209976 |
2017-04-20 | 22.76 | 22.96 | 22.47 | 22.90 | 78707 |
2017-04-21 | 22.90 | 23.15 | 22.76 | 22.94 | 81521 |
2017-04-24 | 23.37 | 23.37 | 22.89 | 22.90 | 84599 |
2017-04-25 | 23.15 | 23.30 | 22.89 | 23.03 | 90158 |
2017-04-26 | 23.07 | 23.28 | 22.84 | 23.07 | 75917 |
2017-04-27 | 23.07 | 23.30 | 22.85 | 23.16 | 99844 |
2017-04-28 | 23.25 | 23.25 | 22.34 | 22.66 | 171833 |
2017-05-01 | 22.71 | 23.10 | 22.62 | 22.75 | 43772 |
2017-05-02 | 22.79 | 23.84 | 22.70 | 23.66 | 129537 |
2017-05-03 | 23.75 | 24.22 | 23.42 | 24.10 | 273880 |
2017-05-04 | 24.20 | 24.41 | 23.65 | 23.89 | 106668 |
2017-05-05 | 23.99 | 24.10 | 23.68 | 23.90 | 92937 |
2017-05-08 | 24.06 | 24.44 | 23.73 | 23.89 | 50611 |
2017-05-09 | 23.98 | 24.11 | 23.67 | 23.75 | 56525 |
2017-05-10 | 23.69 | 23.99 | 23.63 | 23.75 | 136759 |
2017-05-11 | 23.62 | 24.44 | 23.62 | 24.36 | 141960 |
2017-05-12 | 24.34 | 24.79 | 24.21 | 24.57 | 109649 |
2017-05-15 | 24.95 | 25.97 | 24.95 | 24.99 | 479968 |
2017-05-16 | 25.38 | 25.70 | 24.68 | 24.94 | 184860 |
2017-05-17 | 24.60 | 24.91 | 24.30 | 24.34 | 191984 |
2017-05-18 | 23.97 | 24.03 | 23.30 | 23.70 | 147044 |
2017-05-19 | 23.70 | 24.60 | 23.70 | 24.34 | 214644 |
2017-05-22 | 24.22 | 24.70 | 24.16 | 24.27 | 90127 |
2017-05-23 | 24.29 | 24.49 | 23.98 | 23.99 | 111149 |
2017-05-24 | 24.18 | 24.26 | 23.58 | 24.26 | 74929 |
2017-05-25 | 24.38 | 24.86 | 24.38 | 24.49 | 33034 |
2017-05-26 | 24.62 | 25.49 | 24.32 | 25.07 | 221219 |
2017-05-30 | 25.35 | 25.60 | 25.29 | 25.36 | 287819 |
2017-05-31 | 25.41 | 25.94 | 25.41 | 25.77 | 152660 |
2017-06-01 | 25.80 | 26.05 | 25.52 | 25.84 | 105220 |
2017-06-02 | 25.74 | 25.99 | 25.46 | 25.74 | 145067 |
2017-06-05 | 25.80 | 25.91 | 25.35 | 25.40 | 52141 |
2017-06-06 | 25.30 | 25.72 | 25.28 | 25.61 | 86044 |
2017-06-07 | 25.72 | 25.80 | 25.17 | 25.55 | 317554 |
2017-06-08 | 25.53 | 25.53 | 25.02 | 25.07 | 143343 |
2017-06-09 | 25.23 | 25.73 | 25.03 | 25.42 | 171083 |
2017-06-12 | 25.60 | 25.94 | 24.93 | 25.87 | 283148 |
2017-06-13 | 26.05 | 26.17 | 25.59 | 25.75 | 166637 |
2017-06-14 | 25.78 | 26.14 | 25.40 | 25.58 | 294066 |
2017-06-15 | 25.18 | 25.75 | 24.61 | 24.75 | 190696 |
2017-06-16 | 24.84 | 25.29 | 24.76 | 24.93 | 142158 |
2017-06-19 | 24.88 | 26.30 | 24.84 | 25.67 | 183786 |
2017-06-20 | 25.67 | 25.97 | 25.22 | 25.39 | 78503 |
2017-06-21 | 24.00 | 24.52 | 22.39 | 24.12 | 920938 |
2017-06-22 | 24.16 | 25.26 | 23.15 | 25.02 | 313779 |
2017-06-23 | 25.18 | 25.27 | 24.13 | 24.38 | 213709 |
2017-06-26 | 24.45 | 24.92 | 24.19 | 24.30 | 165835 |
2017-06-27 | 24.38 | 24.63 | 23.70 | 24.17 | 128224 |
2017-06-28 | 24.13 | 24.73 | 24.04 | 24.36 | 192946 |
2017-06-29 | 24.59 | 25.15 | 24.34 | 24.47 | 184909 |
2017-06-30 | 24.69 | 26.06 | 24.04 | 25.34 | 433962 |
2017-07-03 | 26.64 | 29.89 | 26.25 | 29.46 | 1301061 |
2017-07-05 | 28.91 | 29.50 | 28.50 | 28.92 | 725778 |
2017-07-06 | 28.91 | 29.10 | 28.42 | 28.76 | 461634 |
2017-07-07 | 28.64 | 28.86 | 28.25 | 28.29 | 302022 |
2017-07-10 | 28.36 | 28.93 | 28.10 | 28.51 | 247443 |
2017-07-11 | 28.18 | 29.28 | 28.14 | 29.15 | 345065 |
2017-07-12 | 29.10 | 29.11 | 28.11 | 28.57 | 294902 |
2017-07-13 | 28.76 | 28.79 | 28.27 | 28.36 | 232314 |
2017-07-14 | 28.29 | 28.69 | 28.29 | 28.49 | 166198 |
2017-07-17 | 28.38 | 28.72 | 27.80 | 28.12 | 288068 |
2017-07-18 | 28.22 | 28.22 | 27.10 | 27.25 | 187595 |
2017-07-19 | 27.14 | 28.20 | 27.14 | 27.78 | 178811 |
2017-07-20 | 27.90 | 28.10 | 27.64 | 28.05 | 146279 |
2017-07-21 | 28.18 | 28.18 | 27.66 | 28.00 | 178081 |
2017-07-24 | 28.10 | 28.10 | 27.60 | 27.82 | 56538 |
2017-07-25 | 27.97 | 28.09 | 27.39 | 27.64 | 140497 |
2017-07-26 | 27.79 | 27.84 | 27.22 | 27.42 | 108215 |
2017-07-27 | 27.68 | 27.78 | 26.95 | 27.28 | 101661 |
2017-07-28 | 27.20 | 27.23 | 26.66 | 26.99 | 100360 |
2017-07-31 | 27.00 | 27.14 | 26.36 | 26.39 | 116735 |
2017-08-01 | 26.54 | 26.75 | 26.33 | 26.65 | 106590 |
2017-08-02 | 26.68 | 26.82 | 25.81 | 26.67 | 173795 |
2017-08-03 | 26.83 | 27.84 | 26.42 | 27.74 | 224977 |
2017-08-04 | 27.52 | 28.02 | 27.47 | 27.88 | 209283 |
2017-08-07 | 28.03 | 28.32 | 27.74 | 28.28 | 192190 |
2017-08-08 | 28.40 | 28.43 | 28.12 | 28.28 | 94090 |
2017-08-09 | 28.15 | 28.40 | 27.36 | 27.76 | 58990 |
2017-08-10 | 27.81 | 27.81 | 25.97 | 27.01 | 91631 |
2017-08-11 | 26.87 | 28.38 | 26.20 | 28.14 | 211392 |
2017-08-14 | 28.74 | 30.22 | 28.74 | 30.02 | 638383 |
2017-08-15 | 30.14 | 30.35 | 28.95 | 29.65 | 361882 |
2017-08-16 | 29.73 | 30.04 | 29.44 | 29.86 | 95197 |
2017-08-17 | 29.80 | 30.55 | 29.49 | 30.50 | 224601 |
2017-08-18 | 30.50 | 31.11 | 30.35 | 31.11 | 145785 |
2017-08-21 | 30.96 | 31.53 | 30.71 | 31.47 | 296659 |
2017-08-22 | 31.34 | 31.42 | 30.40 | 30.86 | 353174 |
2017-08-23 | 30.92 | 30.94 | 29.42 | 29.89 | 403032 |
2017-08-24 | 30.07 | 30.07 | 29.30 | 29.72 | 172392 |
2017-08-25 | 29.54 | 29.98 | 29.50 | 29.50 | 214157 |
2017-08-28 | 29.91 | 31.71 | 29.91 | 31.10 | 354860 |
2017-08-29 | 31.04 | 31.40 | 30.38 | 30.68 | 177812 |
2017-08-30 | 30.70 | 31.35 | 30.70 | 31.14 | 344741 |
2017-08-31 | 31.44 | 31.44 | 29.90 | 29.95 | 360320 |
2017-09-01 | 30.34 | 31.16 | 30.34 | 30.47 | 140540 |
2017-09-05 | 30.85 | 31.73 | 30.60 | 31.66 | 282893 |
2017-09-06 | 31.67 | 31.83 | 30.73 | 31.30 | 212165 |
2017-09-07 | 31.47 | 31.64 | 30.85 | 31.27 | 222814 |
2017-09-08 | 30.86 | 30.90 | 30.06 | 30.46 | 231799 |
2017-09-11 | 31.07 | 31.89 | 31.03 | 31.68 | 323571 |
2017-09-12 | 32.00 | 32.12 | 31.36 | 31.69 | 409407 |
2017-09-13 | 31.71 | 32.05 | 30.56 | 30.88 | 382757 |
2017-09-14 | 30.93 | 31.32 | 30.02 | 30.54 | 137397 |
2017-09-15 | 30.60 | 30.98 | 30.30 | 30.93 | 218102 |
2017-09-18 | 30.50 | 30.84 | 30.25 | 30.73 | 210736 |
2017-09-19 | 30.86 | 30.86 | 30.48 | 30.68 | 131427 |
2017-09-20 | 30.68 | 30.86 | 30.50 | 30.60 | 100064 |
2017-09-21 | 30.72 | 30.72 | 30.06 | 30.35 | 126534 |
2017-09-22 | 30.34 | 30.72 | 30.30 | 30.56 | 234817 |
2017-09-25 | 30.50 | 30.88 | 29.60 | 30.04 | 108416 |
2017-09-26 | 30.01 | 30.60 | 29.73 | 30.23 | 125198 |
2017-09-27 | 30.21 | 30.65 | 29.80 | 30.20 | 159803 |
2017-09-28 | 30.25 | 30.65 | 30.19 | 30.52 | 122450 |
2017-09-29 | 30.53 | 31.08 | 30.18 | 30.84 | 311945 |
2017-10-02 | 30.80 | 31.10 | 30.14 | 30.43 | 122555 |
2017-10-03 | 30.43 | 31.09 | 30.11 | 30.85 | 166866 |
2017-10-04 | 30.92 | 31.41 | 30.81 | 31.40 | 132077 |
2017-10-05 | 31.45 | 31.78 | 31.44 | 31.70 | 187182 |
2017-10-06 | 31.52 | 32.08 | 31.20 | 31.83 | 153008 |
2017-10-09 | 31.77 | 31.80 | 30.87 | 31.39 | 2142991 |
2017-10-10 | 31.31 | 31.71 | 31.09 | 31.43 | 179472 |
2017-10-11 | 31.59 | 31.66 | 31.02 | 31.08 | 198069 |
2017-10-12 | 31.17 | 31.68 | 30.97 | 31.36 | 111195 |
2017-10-13 | 31.64 | 31.93 | 31.37 | 31.45 | 170989 |
2017-10-16 | 31.35 | 31.87 | 31.21 | 31.35 | 144046 |
2017-10-17 | 31.22 | 31.76 | 31.05 | 31.45 | 171127 |
2017-10-18 | 31.65 | 32.15 | 31.40 | 31.69 | 164897 |
2017-10-19 | 31.54 | 32.57 | 31.41 | 32.14 | 287349 |
2017-10-20 | 32.17 | 32.74 | 31.21 | 31.70 | 214912 |
2017-10-23 | 31.95 | 33.80 | 31.86 | 33.80 | 311847 |
2017-10-24 | 33.63 | 33.86 | 33.00 | 33.53 | 119893 |
2017-10-25 | 33.53 | 34.01 | 33.31 | 33.51 | 154588 |
2017-10-26 | 33.66 | 33.98 | 33.43 | 33.56 | 241268 |
2017-10-27 | 33.83 | 33.83 | 32.34 | 33.19 | 137935 |
2017-10-30 | 33.20 | 33.24 | 32.06 | 32.57 | 102312 |
2017-10-31 | 32.94 | 32.94 | 31.81 | 32.61 | 217884 |
2017-11-01 | 32.96 | 33.93 | 32.96 | 33.77 | 343464 |
2017-11-02 | 34.00 | 34.20 | 33.83 | 34.11 | 410563 |
2017-11-03 | 34.20 | 34.20 | 33.09 | 33.50 | 664146 |
2017-11-06 | 33.27 | 33.75 | 32.93 | 33.04 | 160892 |
2017-11-07 | 33.20 | 33.29 | 32.46 | 32.65 | 174581 |
2017-11-08 | 32.50 | 34.16 | 32.50 | 34.16 | 198776 |
2017-11-09 | 33.84 | 33.94 | 33.05 | 33.25 | 150134 |
2017-11-10 | 33.19 | 33.70 | 32.80 | 33.04 | 94657 |
2017-11-13 | 33.04 | 33.61 | 31.18 | 32.56 | 151765 |
2017-11-14 | 32.63 | 32.63 | 30.63 | 30.86 | 268370 |
2017-11-15 | 30.87 | 32.91 | 30.76 | 32.35 | 333505 |
2017-11-16 | 32.39 | 33.60 | 32.20 | 33.39 | 231639 |
2017-11-17 | 33.39 | 33.87 | 33.13 | 33.81 | 201178 |
2017-11-20 | 33.74 | 34.85 | 33.41 | 34.13 | 210221 |
2017-11-21 | 33.90 | 34.84 | 33.80 | 34.42 | 200219 |
2017-11-22 | 34.77 | 34.97 | 34.51 | 34.97 | 150932 |
2017-11-24 | 34.97 | 35.25 | 34.43 | 34.95 | 117803 |
2017-11-27 | 34.80 | 35.11 | 34.19 | 34.72 | 122141 |
2017-11-28 | 34.96 | 34.96 | 34.62 | 34.72 | 111658 |
2017-11-29 | 34.48 | 34.98 | 34.45 | 34.88 | 216829 |
2017-11-30 | 35.00 | 35.00 | 34.52 | 34.79 | 140927 |
2017-12-01 | 35.00 | 36.83 | 35.00 | 36.08 | 197117 |
2017-12-04 | 36.25 | 38.54 | 35.59 | 35.99 | 217756 |
2017-12-05 | 36.20 | 38.17 | 35.82 | 37.10 | 361249 |
2017-12-06 | 37.25 | 37.44 | 36.55 | 37.02 | 115596 |
2017-12-07 | 37.00 | 37.23 | 36.63 | 37.22 | 109670 |
2017-12-08 | 36.93 | 37.61 | 36.85 | 37.48 | 76806 |
2017-12-11 | 37.65 | 37.82 | 37.04 | 37.65 | 162627 |
2017-12-12 | 37.75 | 38.04 | 37.47 | 37.71 | 112781 |
2017-12-13 | 37.96 | 38.58 | 37.54 | 38.48 | 82685 |
2017-12-14 | 38.69 | 38.69 | 37.62 | 38.02 | 174043 |
2017-12-15 | 38.29 | 38.29 | 37.50 | 37.85 | 416251 |
2017-12-18 | 38.03 | 38.50 | 37.95 | 38.10 | 108919 |
2017-12-19 | 38.20 | 38.70 | 38.13 | 38.41 | 410632 |
2017-12-20 | 38.69 | 40.19 | 38.15 | 39.70 | 187334 |
2017-12-21 | 39.98 | 40.02 | 38.84 | 38.91 | 663414 |
2017-12-22 | 39.33 | 39.91 | 38.42 | 38.64 | 433390 |
2017-12-26 | 39.03 | 39.13 | 38.06 | 37.38 | 288241 |
2017-12-27 | 37.58 | 37.58 | 36.52 | 37.24 | 227308 |
2017-12-28 | 37.41 | 37.44 | 36.30 | 36.64 | 245536 |
2017-12-29 | 37.02 | 37.12 | 36.32 | 36.63 | 127348 |
2018-01-02 | 36.76 | 37.59 | 36.51 | 37.26 | 166647 |
2018-01-03 | 37.40 | 37.70 | 37.14 | 37.54 | 355498 |
2018-01-04 | 37.72 | 38.16 | 37.42 | 37.80 | 240233 |
2018-01-05 | 37.89 | 38.33 | 37.43 | 38.03 | 101676 |
2018-01-08 | 38.42 | 39.19 | 38.06 | 39.10 | 239014 |
2018-01-09 | 39.17 | 39.45 | 38.68 | 39.03 | 250207 |
2018-01-10 | 39.17 | 39.24 | 38.68 | 39.10 | 220002 |
2018-01-11 | 39.24 | 39.24 | 38.91 | 39.15 | 240231 |
2018-01-12 | 39.21 | 39.29 | 38.69 | 38.77 | 312784 |
2018-01-16 | 38.95 | 38.97 | 38.35 | 38.47 | 162566 |
2018-01-17 | 38.81 | 38.94 | 38.23 | 38.59 | 113075 |
2018-01-18 | 38.45 | 39.55 | 38.39 | 39.43 | 168087 |
2018-01-19 | 39.39 | 39.89 | 38.45 | 38.52 | 281715 |
2018-01-22 | 38.69 | 39.49 | 38.34 | 39.49 | 118986 |
2018-01-23 | 39.43 | 39.53 | 38.93 | 39.28 | 103243 |
2018-01-24 | 39.41 | 39.76 | 39.27 | 39.55 | 156989 |
2018-01-25 | 39.81 | 39.93 | 38.21 | 38.50 | 248377 |
2018-01-26 | 38.54 | 38.86 | 38.12 | 38.31 | 151501 |
2018-01-29 | 38.38 | 38.38 | 36.85 | 37.05 | 243594 |
2018-01-30 | 37.05 | 37.05 | 36.02 | 36.74 | 304538 |
2018-01-31 | 37.05 | 37.80 | 36.70 | 37.36 | 113104 |
2018-02-01 | 37.34 | 38.68 | 37.34 | 38.07 | 161914 |
2018-02-02 | 37.55 | 38.03 | 36.06 | 36.83 | 170534 |
2018-02-05 | 36.60 | 36.60 | 34.70 | 34.99 | 211516 |
2018-02-06 | 34.47 | 36.53 | 33.83 | 36.22 | 81530 |
2018-02-07 | 36.20 | 36.79 | 34.93 | 34.93 | 103967 |
2018-02-08 | 35.19 | 35.51 | 33.50 | 33.50 | 131412 |
2018-02-09 | 33.60 | 34.13 | 32.33 | 33.20 | 270237 |
2018-02-12 | 33.45 | 35.58 | 33.45 | 33.03 | 221507 |
2018-02-13 | 33.07 | 33.47 | 31.90 | 32.51 | 212885 |
2018-02-14 | 32.34 | 34.13 | 31.87 | 33.92 | 266067 |
2018-02-15 | 34.43 | 34.45 | 33.13 | 33.80 | 229772 |
2018-02-16 | 33.80 | 34.40 | 33.38 | 34.30 | 152725 |
2018-02-20 | 34.30 | 35.22 | 33.94 | 34.28 | 195546 |
2018-02-21 | 34.31 | 34.50 | 33.71 | 34.09 | 234100 |
2018-02-22 | 33.66 | 33.90 | 32.65 | 33.25 | 196715 |
2018-02-23 | 33.52 | 33.60 | 33.00 | 33.45 | 242287 |
2018-02-26 | 33.62 | 33.91 | 33.25 | 33.88 | 195294 |
2018-02-27 | 33.93 | 34.28 | 33.38 | 33.62 | 207844 |
2018-02-28 | 33.74 | 33.99 | 32.88 | 33.31 | 465169 |
2018-03-01 | 33.33 | 33.52 | 32.20 | 32.57 | 179504 |
2018-03-02 | 32.19 | 32.38 | 31.10 | 31.43 | 423117 |
2018-03-05 | 30.94 | 31.62 | 30.76 | 31.19 | 396149 |
2018-03-06 | 31.06 | 32.08 | 31.06 | 31.68 | 234847 |
2018-03-07 | 31.50 | 33.51 | 31.50 | 33.33 | 216505 |
2018-03-08 | 33.89 | 34.41 | 33.89 | 34.26 | 326984 |
2018-03-09 | 34.59 | 35.19 | 34.02 | 35.13 | 178701 |
2018-03-12 | 35.00 | 35.48 | 34.25 | 34.58 | 206318 |
2018-03-13 | 34.58 | 34.90 | 33.30 | 33.59 | 256572 |
2018-03-14 | 33.90 | 34.02 | 33.15 | 33.66 | 171419 |
2018-03-15 | 33.70 | 33.93 | 33.16 | 33.75 | 108550 |
2018-03-16 | 33.92 | 34.33 | 33.38 | 33.83 | 323500 |
2018-03-19 | 33.19 | 33.19 | 32.23 | 32.75 | 163451 |
2018-03-20 | 32.85 | 33.16 | 31.66 | 32.11 | 130768 |
2018-03-21 | 32.11 | 32.43 | 31.56 | 31.89 | 336974 |
2018-03-22 | 31.48 | 32.53 | 31.38 | 32.00 | 200470 |
2018-03-23 | 32.14 | 32.14 | 31.60 | 31.84 | 81061 |
2018-03-26 | 31.92 | 32.56 | 31.27 | 32.10 | 133366 |
2018-03-27 | 32.00 | 32.59 | 30.92 | 31.10 | 178335 |
2018-03-28 | 31.27 | 31.43 | 30.63 | 31.09 | 122141 |
2018-03-29 | 31.35 | 31.73 | 31.12 | 31.33 | 114030 |
2018-04-02 | 31.26 | 31.41 | 30.81 | 30.90 | 111501 |
2018-04-03 | 29.57 | 30.38 | 28.90 | 30.27 | 309592 |
2018-04-04 | 29.77 | 30.45 | 29.48 | 30.21 | 130559 |
2018-04-05 | 30.70 | 30.70 | 30.30 | 30.52 | 62992 |
2018-04-06 | 30.49 | 31.32 | 30.49 | 30.96 | 151502 |
2018-04-09 | 31.34 | 32.00 | 30.68 | 30.92 | 82329 |
2018-04-10 | 31.34 | 31.40 | 30.71 | 30.98 | 71191 |
2018-04-11 | 31.11 | 31.44 | 30.73 | 31.14 | 164560 |
2018-04-12 | 31.20 | 31.34 | 30.82 | 31.05 | 92823 |
2018-04-13 | 31.15 | 31.15 | 30.31 | 30.70 | 101871 |
2018-04-16 | 30.79 | 31.14 | 30.46 | 30.65 | 52600 |
2018-04-17 | 30.64 | 30.92 | 30.30 | 30.67 | 107632 |
2018-04-18 | 30.84 | 31.10 | 30.28 | 30.54 | 151834 |
2018-04-19 | 30.56 | 30.72 | 30.11 | 30.52 | 90500 |
2018-04-20 | 30.66 | 31.16 | 30.14 | 30.47 | 132941 |
2018-04-23 | 30.55 | 30.57 | 30.03 | 30.25 | 45633 |
2018-04-24 | 30.36 | 30.80 | 30.02 | 30.25 | 83176 |
2018-04-25 | 30.30 | 30.61 | 29.11 | 30.29 | 211250 |
2018-04-26 | 30.37 | 30.55 | 29.20 | 29.45 | 209581 |
2018-04-27 | 29.44 | 30.18 | 29.44 | 29.89 | 126419 |
2018-04-30 | 30.04 | 30.65 | 29.96 | 30.04 | 249241 |
2018-05-01 | 30.17 | 30.55 | 29.61 | 29.95 | 65097 |
2018-05-02 | 29.70 | 29.70 | 28.85 | 28.94 | 160867 |
2018-05-03 | 28.71 | 28.96 | 26.97 | 27.39 | 223294 |
2018-05-04 | 27.24 | 29.47 | 27.19 | 28.01 | 301082 |
2018-05-07 | 28.11 | 28.56 | 26.81 | 27.12 | 131794 |
2018-05-08 | 27.07 | 27.29 | 24.47 | 24.70 | 679165 |
2018-05-09 | 24.68 | 25.13 | 24.28 | 24.50 | 586182 |
2018-05-10 | 24.50 | 24.89 | 24.25 | 24.32 | 532933 |
2018-05-11 | 24.76 | 24.89 | 21.89 | 22.20 | 1085256 |
2018-05-14 | 22.44 | 22.50 | 21.62 | 22.05 | 999869 |
2018-05-15 | 21.70 | 23.67 | 21.13 | 23.57 | 1054889 |
2018-05-16 | 23.60 | 23.66 | 22.35 | 22.59 | 674437 |
2018-05-17 | 22.40 | 23.26 | 21.77 | 23.11 | 894486 |
2018-05-18 | 23.00 | 23.25 | 22.67 | 23.07 | 336588 |
2018-05-21 | 23.14 | 23.63 | 22.94 | 23.43 | 317436 |
2018-05-22 | 23.62 | 23.69 | 23.23 | 23.46 | 520550 |
2018-05-23 | 23.19 | 23.90 | 22.45 | 22.81 | 772735 |
2018-05-24 | 22.75 | 22.86 | 22.40 | 22.58 | 368572 |
2018-05-25 | 22.60 | 22.65 | 22.21 | 22.56 | 322765 |
2018-05-29 | 22.25 | 22.25 | 21.85 | 21.94 | 356880 |
2018-05-30 | 22.00 | 22.06 | 21.52 | 21.90 | 617283 |
2018-05-31 | 22.05 | 22.26 | 21.84 | 22.03 | 489602 |
2018-06-01 | 22.27 | 22.50 | 21.64 | 21.88 | 310396 |
2018-06-04 | 21.85 | 22.65 | 21.80 | 22.11 | 352713 |
2018-06-05 | 21.99 | 23.20 | 21.98 | 22.83 | 513252 |
2018-06-06 | 23.04 | 23.16 | 22.24 | 22.77 | 288641 |
2018-06-07 | 22.58 | 23.01 | 22.45 | 22.96 | 332100 |
2018-06-08 | 23.22 | 23.75 | 22.64 | 22.97 | 422919 |
2018-06-11 | 23.08 | 23.39 | 22.76 | 23.02 | 196888 |
2018-06-12 | 23.00 | 23.10 | 22.73 | 22.80 | 219768 |
2018-06-13 | 22.63 | 22.82 | 22.13 | 22.19 | 348955 |
2018-06-14 | 22.07 | 22.83 | 21.38 | 21.45 | 687151 |
2018-06-15 | 21.45 | 22.29 | 21.45 | 21.87 | 545058 |
2018-06-18 | 21.67 | 21.90 | 19.77 | 20.75 | 356502 |
2018-06-19 | 20.64 | 21.33 | 20.10 | 21.21 | 333980 |
2018-06-20 | 21.04 | 21.39 | 20.48 | 20.79 | 443709 |
2018-06-21 | 23.06 | 23.29 | 21.30 | 21.38 | 981937 |
2018-06-22 | 21.40 | 21.80 | 21.01 | 21.31 | 403765 |
2018-06-25 | 21.30 | 21.60 | 20.71 | 20.96 | 342245 |
2018-06-26 | 20.90 | 21.36 | 20.67 | 20.68 | 139799 |
2018-06-27 | 20.64 | 20.75 | 19.58 | 19.90 | 861924 |
2018-06-28 | 20.09 | 21.32 | 19.26 | 19.58 | 931046 |
2018-06-29 | 19.50 | 19.62 | 17.51 | 17.74 | 1261059 |
2018-07-02 | 17.70 | 17.71 | 17.00 | 17.21 | 501342 |
2018-07-03 | 17.25 | 18.69 | 17.25 | 18.38 | 675918 |
2018-07-05 | 18.35 | 18.55 | 17.96 | 18.21 | 380743 |
2018-07-06 | 18.25 | 18.31 | 17.99 | 18.05 | 306743 |
2018-07-09 | 18.00 | 18.77 | 17.95 | 18.44 | 362471 |
2018-07-10 | 18.18 | 18.45 | 18.06 | 18.25 | 356544 |
2018-07-11 | 18.10 | 18.67 | 18.06 | 18.29 | 160190 |
2018-07-12 | 18.27 | 18.98 | 18.18 | 18.40 | 120935 |
2018-07-13 | 18.60 | 18.71 | 18.33 | 18.48 | 138988 |
2018-07-16 | 18.35 | 19.26 | 18.35 | 18.85 | 235768 |
2018-07-17 | 18.86 | 19.36 | 18.74 | 19.14 | 329942 |
2018-07-18 | 19.16 | 20.93 | 19.07 | 20.19 | 590109 |
2018-07-19 | 20.00 | 20.33 | 19.40 | 19.82 | 276707 |
2018-07-20 | 20.07 | 20.47 | 19.58 | 19.91 | 145892 |
2018-07-23 | 20.09 | 20.28 | 19.56 | 19.78 | 111080 |
2018-07-24 | 19.81 | 20.18 | 19.77 | 19.91 | 122153 |
2018-07-25 | 19.74 | 20.26 | 19.74 | 20.05 | 92584 |
2018-07-26 | 19.87 | 20.36 | 19.87 | 19.93 | 221749 |
2018-07-27 | 19.99 | 20.34 | 19.85 | 19.99 | 112468 |
2018-07-30 | 20.07 | 20.14 | 19.88 | 19.97 | 92031 |
2018-07-31 | 20.15 | 20.46 | 19.94 | 20.07 | 72514 |
2018-08-01 | 20.15 | 20.87 | 19.93 | 20.10 | 226097 |
2018-08-02 | 20.29 | 20.30 | 19.88 | 19.99 | 137721 |
2018-08-03 | 19.89 | 20.47 | 19.89 | 20.21 | 78421 |
2018-08-06 | 20.05 | 20.48 | 20.03 | 20.18 | 109104 |
2018-08-07 | 20.25 | 20.45 | 19.95 | 20.07 | 245551 |
2018-08-08 | 19.94 | 20.20 | 19.20 | 19.44 | 151534 |
2018-08-09 | 19.40 | 19.40 | 18.12 | 18.12 | 154804 |
2018-08-10 | 17.38 | 17.83 | 16.95 | 17.33 | 507832 |
2018-08-13 | 17.10 | 17.48 | 16.72 | 17.22 | 269432 |
2018-08-14 | 17.31 | 17.94 | 17.31 | 17.79 | 180137 |
2018-08-15 | 17.75 | 18.42 | 17.24 | 18.41 | 252601 |
2018-08-16 | 18.36 | 18.82 | 18.34 | 18.34 | 201282 |
2018-08-17 | 18.25 | 18.30 | 17.51 | 17.57 | 254367 |
2018-08-20 | 17.63 | 18.10 | 17.13 | 17.75 | 257816 |
2018-08-21 | 17.71 | 18.03 | 17.71 | 18.01 | 194695 |
2018-08-22 | 17.84 | 18.12 | 17.80 | 18.04 | 214421 |
2018-08-23 | 18.14 | 18.66 | 17.93 | 18.26 | 218551 |
2018-08-24 | 18.17 | 18.44 | 17.79 | 17.84 | 176802 |
2018-08-27 | 17.78 | 18.25 | 17.56 | 17.60 | 267641 |
2018-08-28 | 17.51 | 17.98 | 17.47 | 17.64 | 415300 |
2018-08-29 | 17.43 | 17.88 | 17.05 | 17.13 | 460795 |
2018-08-30 | 17.01 | 17.29 | 15.78 | 16.16 | 830992 |
2018-08-31 | 16.04 | 16.74 | 16.04 | 16.53 | 1149664 |
2018-09-04 | 16.04 | 16.22 | 15.26 | 15.91 | 513697 |
2018-09-05 | 15.98 | 16.49 | 15.85 | 16.32 | 647260 |
2018-09-06 | 16.18 | 17.69 | 16.18 | 17.52 | 540606 |
2018-09-07 | 17.49 | 17.98 | 17.24 | 17.29 | 385767 |
2018-09-10 | 17.06 | 17.51 | 16.92 | 17.01 | 233686 |
2018-09-11 | 16.84 | 16.84 | 16.62 | 16.69 | 361179 |
2018-09-12 | 16.70 | 17.45 | 16.66 | 17.29 | 331671 |
2018-09-13 | 17.27 | 17.81 | 17.27 | 17.45 | 389780 |
2018-09-14 | 17.53 | 17.65 | 17.02 | 17.52 | 190326 |
2018-09-17 | 17.48 | 17.56 | 17.15 | 17.42 | 298832 |
2018-09-18 | 17.30 | 17.97 | 17.30 | 17.50 | 338620 |
2018-09-19 | 17.46 | 18.73 | 17.30 | 18.45 | 323233 |
2018-09-20 | 18.64 | 19.49 | 18.64 | 18.87 | 662653 |
2018-09-21 | 19.00 | 19.88 | 18.77 | 19.67 | 1015208 |
2018-09-24 | 19.67 | 19.67 | 18.48 | 18.98 | 307633 |
2018-09-25 | 18.20 | 19.39 | 17.59 | 19.02 | 345537 |
2018-09-26 | 18.99 | 19.27 | 18.50 | 18.69 | 233811 |
2018-09-27 | 18.58 | 19.64 | 18.32 | 18.34 | 180327 |
2018-09-28 | 17.98 | 17.98 | 17.21 | 17.42 | 443879 |
2018-10-01 | 17.53 | 17.87 | 17.41 | 17.80 | 153094 |
2018-10-02 | 17.90 | 18.49 | 17.90 | 18.44 | 181380 |
2018-10-03 | 18.61 | 19.37 | 18.25 | 18.52 | 455467 |
2018-10-04 | 18.21 | 18.33 | 17.91 | 18.23 | 243575 |
2018-10-05 | 18.28 | 18.59 | 18.10 | 18.34 | 104979 |
2018-10-08 | 18.63 | 18.88 | 18.52 | 18.71 | 105513 |
2018-10-09 | 18.60 | 19.08 | 18.58 | 18.65 | 166973 |
2018-10-10 | 18.46 | 18.79 | 17.93 | 17.98 | 116378 |
2018-10-11 | 17.92 | 18.07 | 17.13 | 17.60 | 242578 |
2018-10-12 | 17.60 | 17.98 | 17.59 | 17.70 | 166855 |
2018-10-15 | 17.73 | 18.53 | 17.73 | 17.90 | 87686 |
2018-10-16 | 17.97 | 18.36 | 17.65 | 17.91 | 137270 |
2018-10-17 | 17.80 | 17.92 | 17.66 | 17.68 | 92776 |
2018-10-18 | 17.65 | 17.66 | 16.87 | 17.31 | 138071 |
2018-10-19 | 17.29 | 17.60 | 16.32 | 17.41 | 321239 |
2018-10-22 | 17.48 | 17.67 | 16.80 | 17.13 | 246986 |
2018-10-23 | 16.90 | 17.00 | 16.56 | 16.95 | 129969 |
2018-10-24 | 16.94 | 16.99 | 16.27 | 16.50 | 257067 |
2018-10-25 | 16.51 | 17.02 | 16.30 | 16.90 | 220603 |
2018-10-26 | 16.70 | 17.89 | 16.36 | 17.54 | 366409 |
2018-10-29 | 17.60 | 18.10 | 17.18 | 17.42 | 271981 |
2018-10-30 | 17.35 | 18.00 | 17.35 | 17.71 | 63395 |
2018-10-31 | 17.72 | 18.23 | 17.54 | 18.11 | 167877 |
2018-11-01 | 18.33 | 19.14 | 18.23 | 18.87 | 124744 |
2018-11-02 | 18.95 | 19.36 | 18.65 | 18.95 | 131529 |
2018-11-05 | 18.73 | 19.26 | 18.60 | 18.90 | 102744 |
2018-11-06 | 18.75 | 19.31 | 18.73 | 18.77 | 63663 |
2018-11-07 | 18.77 | 19.31 | 18.57 | 18.81 | 175731 |
2018-11-08 | 18.65 | 19.21 | 18.40 | 18.49 | 151546 |
2018-11-09 | 18.44 | 18.44 | 17.78 | 17.96 | 115791 |
2018-11-12 | 17.69 | 17.80 | 16.75 | 17.15 | 302875 |
2018-11-13 | 17.16 | 17.25 | 16.78 | 16.92 | 283297 |
2018-11-14 | 16.92 | 17.83 | 16.55 | 17.64 | 269302 |
2018-11-15 | 17.51 | 18.02 | 17.04 | 17.66 | 185543 |
2018-11-16 | 17.62 | 17.83 | 17.16 | 17.23 | 123827 |
2018-11-19 | 17.14 | 17.20 | 16.81 | 17.10 | 135457 |
2018-11-20 | 16.93 | 17.44 | 16.27 | 17.01 | 180998 |
2018-11-21 | 17.05 | 17.60 | 17.04 | 17.16 | 113667 |
2018-11-23 | 17.01 | 17.30 | 16.62 | 16.82 | 59303 |
2018-11-26 | 16.79 | 17.58 | 16.50 | 17.51 | 217060 |
2018-11-27 | 17.44 | 17.58 | 17.21 | 17.32 | 87218 |
2018-11-28 | 17.29 | 17.59 | 16.77 | 17.51 | 84805 |
2018-11-29 | 17.35 | 17.65 | 17.14 | 17.20 | 185059 |
2018-11-30 | 17.05 | 17.53 | 17.05 | 17.18 | 81551 |
2018-12-03 | 17.29 | 17.53 | 16.53 | 17.00 | 244989 |
2018-12-04 | 16.94 | 17.15 | 16.52 | 16.64 | 105797 |
2018-12-06 | 16.32 | 17.39 | 16.32 | 16.95 | 332364 |
2018-12-07 | 16.93 | 17.21 | 16.29 | 16.43 | 72529 |
2018-12-10 | 16.22 | 16.59 | 16.03 | 16.21 | 136756 |
2018-12-11 | 16.31 | 17.04 | 16.09 | 16.88 | 136529 |
2018-12-12 | 17.21 | 17.39 | 16.30 | 16.65 | 136446 |
2018-12-13 | 16.52 | 16.59 | 16.17 | 16.38 | 78347 |
2018-12-14 | 16.14 | 16.53 | 16.01 | 16.06 | 174894 |
2018-12-17 | 16.00 | 16.11 | 15.33 | 15.70 | 341264 |
2018-12-18 | 15.59 | 16.16 | 15.54 | 15.83 | 134631 |
2018-12-19 | 15.78 | 16.10 | 14.70 | 14.91 | 181031 |
2018-12-20 | 15.02 | 15.19 | 14.56 | 14.80 | 390136 |
2018-12-21 | 15.03 | 15.03 | 14.35 | 14.39 | 486243 |
2018-12-24 | 14.19 | 14.92 | 14.00 | 14.20 | 502960 |
2018-12-26 | 14.13 | 14.63 | 13.31 | 14.46 | 268892 |
2018-12-27 | 14.14 | 14.85 | 13.74 | 14.80 | 184695 |
2018-12-28 | 14.76 | 15.45 | 14.51 | 14.97 | 193877 |
2018-12-31 | 14.98 | 16.04 | 14.89 | 15.56 | 146081 |
2019-01-02 | 15.57 | 15.74 | 15.21 | 15.31 | 160778 |
2019-01-03 | 15.30 | 15.30 | 14.62 | 14.79 | 168740 |
2019-01-04 | 14.81 | 15.50 | 14.79 | 15.19 | 153108 |
2019-01-07 | 15.27 | 15.49 | 14.54 | 14.95 | 343172 |
2019-01-08 | 14.96 | 15.50 | 14.49 | 15.23 | 210925 |
2019-01-09 | 15.36 | 16.02 | 15.32 | 15.59 | 237203 |
2019-01-10 | 15.52 | 16.21 | 15.50 | 16.12 | 265596 |
2019-01-11 | 15.89 | 16.62 | 15.89 | 15.98 | 106595 |
2019-01-14 | 15.87 | 16.47 | 15.87 | 16.20 | 87104 |
2019-01-15 | 16.17 | 16.35 | 15.88 | 16.29 | 87046 |
2019-01-16 | 16.22 | 17.10 | 16.22 | 16.41 | 135603 |
2019-01-17 | 16.28 | 16.83 | 16.12 | 16.50 | 130568 |
2019-01-18 | 16.55 | 16.55 | 16.35 | 16.41 | 158688 |
2019-01-22 | 16.29 | 16.50 | 16.01 | 16.30 | 106509 |
2019-01-23 | 16.45 | 16.47 | 15.93 | 16.19 | 235840 |
2019-01-24 | 16.20 | 16.57 | 16.15 | 16.25 | 111911 |
2019-01-25 | 16.34 | 16.50 | 16.06 | 16.34 | 98558 |
2019-01-28 | 16.10 | 16.50 | 15.95 | 16.44 | 149300 |
2019-01-29 | 16.48 | 16.55 | 16.21 | 16.50 | 186141 |
2019-01-30 | 16.57 | 16.75 | 15.97 | 16.28 | 273729 |
2019-01-31 | 16.33 | 16.64 | 16.27 | 16.49 | 168692 |
2019-02-01 | 16.52 | 16.84 | 16.52 | 16.60 | 120083 |
2019-02-04 | 16.51 | 16.88 | 16.50 | 16.56 | 82847 |
2019-02-05 | 16.51 | 16.73 | 16.51 | 16.62 | 113514 |
2019-02-06 | 16.47 | 16.62 | 15.60 | 15.94 | 137161 |
2019-02-07 | 15.86 | 16.18 | 15.72 | 15.86 | 420629 |
2019-02-08 | 15.86 | 16.32 | 15.71 | 16.23 | 767147 |
2019-02-11 | 16.34 | 16.40 | 15.91 | 16.21 | 217485 |
2019-02-12 | 16.43 | 16.48 | 16.19 | 16.23 | 154302 |
2019-02-13 | 16.14 | 16.36 | 15.76 | 16.08 | 230732 |
2019-02-14 | 15.90 | 16.30 | 15.90 | 16.18 | 171307 |
2019-02-15 | 16.24 | 16.25 | 15.87 | 15.95 | 274098 |
2019-02-19 | 15.97 | 16.08 | 15.06 | 15.18 | 422793 |
2019-02-20 | 15.04 | 15.58 | 14.84 | 15.31 | 1003157 |
2019-02-21 | 15.23 | 15.51 | 15.10 | 15.36 | 100311 |
2019-02-22 | 15.38 | 15.78 | 15.38 | 15.42 | 139240 |
2019-02-25 | 15.42 | 15.65 | 14.96 | 15.20 | 421282 |
2019-02-26 | 15.13 | 15.42 | 15.13 | 15.40 | 108973 |
2019-02-27 | 15.21 | 15.52 | 14.81 | 14.97 | 173307 |
2019-02-28 | 14.99 | 15.18 | 14.80 | 14.89 | 388075 |
2019-03-01 | 14.89 | 15.74 | 14.59 | 14.90 | 190403 |
2019-03-04 | 15.01 | 15.43 | 14.72 | 15.03 | 125429 |
2019-03-05 | 15.06 | 15.59 | 14.71 | 15.35 | 252403 |
2019-03-06 | 15.41 | 15.54 | 14.57 | 14.95 | 370350 |
2019-03-07 | 14.88 | 15.00 | 14.61 | 14.78 | 227701 |
2019-03-08 | 14.82 | 15.24 | 14.60 | 14.81 | 219612 |
2019-03-11 | 14.90 | 15.81 | 14.85 | 15.13 | 401682 |
2019-03-12 | 15.23 | 15.37 | 15.03 | 15.26 | 268235 |
2019-03-13 | 15.22 | 15.76 | 14.89 | 15.34 | 436438 |
2019-03-14 | 15.27 | 15.44 | 15.00 | 15.20 | 121349 |
2019-03-15 | 15.16 | 15.81 | 15.02 | 15.17 | 451108 |
2019-03-18 | 15.18 | 15.69 | 15.12 | 15.67 | 264272 |
2019-03-19 | 15.58 | 15.83 | 15.34 | 15.53 | 160874 |
2019-03-20 | 15.41 | 15.68 | 15.25 | 15.50 | 184076 |
2019-03-21 | 15.51 | 15.65 | 15.27 | 15.38 | 120938 |
2019-03-22 | 15.09 | 15.29 | 14.81 | 14.99 | 154029 |
2019-03-25 | 15.02 | 15.46 | 14.77 | 15.26 | 250857 |
2019-03-26 | 15.35 | 15.48 | 14.71 | 14.98 | 472601 |
2019-03-27 | 14.79 | 15.04 | 13.50 | 14.41 | 828370 |
2019-03-28 | 14.23 | 14.52 | 14.05 | 14.52 | 187035 |
2019-03-29 | 14.65 | 14.80 | 14.30 | 14.60 | 226068 |
2019-04-01 | 14.75 | 14.85 | 14.46 | 14.63 | 189333 |
2019-04-02 | 14.59 | 14.68 | 14.24 | 14.40 | 133364 |
2019-04-03 | 14.41 | 14.52 | 14.22 | 14.39 | 94611 |
2019-04-04 | 14.32 | 14.43 | 13.88 | 14.18 | 829419 |
2019-04-05 | 14.19 | 14.48 | 13.98 | 14.13 | 305164 |
2019-04-08 | 14.05 | 14.55 | 13.80 | 14.39 | 140081 |
2019-04-09 | 14.18 | 14.46 | 13.92 | 14.33 | 157163 |
2019-04-10 | 14.27 | 14.52 | 14.15 | 14.38 | 224708 |
2019-04-11 | 14.33 | 14.48 | 14.00 | 14.08 | 99656 |
2019-04-12 | 14.01 | 14.40 | 13.96 | 14.34 | 158501 |
2019-04-15 | 14.41 | 14.69 | 14.01 | 14.44 | 238892 |
2019-04-16 | 14.40 | 14.90 | 14.35 | 14.72 | 210973 |
2019-04-17 | 14.68 | 15.35 | 14.59 | 14.95 | 235829 |
2019-04-18 | 14.82 | 14.98 | 14.28 | 14.47 | 113323 |
2019-04-22 | 14.35 | 14.50 | 13.93 | 14.30 | 174452 |
2019-04-23 | 14.36 | 14.46 | 14.06 | 14.33 | 217209 |
2019-04-24 | 14.30 | 14.37 | 13.85 | 14.03 | 290328 |
2019-04-25 | 13.90 | 13.90 | 12.34 | 13.40 | 734986 |
2019-04-26 | 13.40 | 13.67 | 13.24 | 13.30 | 201492 |
2019-04-29 | 13.48 | 13.48 | 13.07 | 13.13 | 221166 |
2019-04-30 | 13.22 | 13.31 | 12.82 | 13.15 | 300572 |
2019-05-01 | 13.14 | 13.45 | 13.14 | 13.21 | 100889 |
2019-05-02 | 13.22 | 13.46 | 13.19 | 13.09 | 394694 |
2019-05-03 | 13.14 | 13.92 | 13.14 | 13.92 | 388313 |
2019-05-06 | 13.65 | 14.42 | 13.61 | 14.29 | 189288 |
2019-05-07 | 14.01 | 14.91 | 14.01 | 14.73 | 302428 |
2019-05-08 | 14.80 | 15.77 | 14.78 | 15.57 | 741826 |
2019-05-09 | 15.22 | 15.89 | 14.90 | 15.51 | 609533 |
2019-05-10 | 15.41 | 15.54 | 14.81 | 14.85 | 643217 |
2019-05-13 | 14.53 | 14.77 | 14.04 | 14.38 | 242236 |
2019-05-14 | 14.61 | 14.77 | 13.97 | 14.53 | 405505 |
2019-05-15 | 14.30 | 14.84 | 14.11 | 14.72 | 521632 |
2019-05-16 | 14.82 | 15.23 | 14.53 | 15.04 | 372723 |
2019-05-17 | 14.78 | 15.50 | 14.67 | 14.98 | 556956 |
2019-05-20 | 14.88 | 15.15 | 14.06 | 14.81 | 747037 |
2019-05-21 | 14.81 | 15.51 | 14.81 | 15.41 | 544203 |
2019-05-22 | 15.51 | 16.21 | 15.36 | 15.77 | 743616 |
2019-05-23 | 15.52 | 15.90 | 15.23 | 15.58 | 611261 |
2019-05-24 | 15.75 | 16.01 | 15.14 | 15.77 | 945692 |
2019-05-28 | 15.87 | 16.81 | 15.11 | 15.58 | 10814090 |
2019-05-29 | 15.57 | 15.60 | 14.59 | 14.81 | 981614 |
2019-05-30 | 14.71 | 14.95 | 14.38 | 14.60 | 649314 |
2019-05-31 | 14.48 | 15.35 | 14.43 | 14.83 | 455125 |
2019-06-03 | 14.83 | 15.43 | 13.62 | 14.90 | 823632 |
2019-06-04 | 14.98 | 15.08 | 14.58 | 14.98 | 278211 |
2019-06-05 | 14.83 | 15.54 | 14.74 | 15.52 | 339625 |
2019-06-06 | 15.60 | 15.67 | 15.18 | 15.45 | 279918 |
2019-06-07 | 15.46 | 15.64 | 15.24 | 15.34 | 192961 |
2019-06-10 | 15.29 | 15.92 | 15.29 | 15.71 | 305816 |
2019-06-11 | 15.75 | 16.22 | 15.72 | 16.04 | 630189 |
2019-06-12 | 16.14 | 17.99 | 16.14 | 17.81 | 1557205 |
2019-06-13 | 17.75 | 17.88 | 17.17 | 17.44 | 630388 |
2019-06-14 | 17.45 | 17.45 | 16.80 | 17.29 | 378617 |
2019-06-17 | 17.15 | 17.63 | 17.00 | 17.30 | 270064 |
2019-06-18 | 17.49 | 17.91 | 17.45 | 17.58 | 744673 |
2019-06-19 | 17.58 | 18.03 | 17.20 | 17.65 | 296783 |
2019-06-20 | 17.92 | 18.09 | 17.51 | 17.93 | 174260 |
2019-06-21 | 17.96 | 18.05 | 17.71 | 17.95 | 336253 |
2019-06-24 | 17.87 | 18.00 | 17.64 | 17.68 | 179561 |
2019-06-25 | 17.74 | 18.00 | 17.50 | 17.83 | 192269 |
2019-06-26 | 17.73 | 17.92 | 17.26 | 17.41 | 172455 |
2019-06-27 | 17.32 | 17.73 | 17.05 | 17.32 | 429531 |
2019-06-28 | 17.40 | 17.96 | 17.21 | 17.67 | 293579 |
2019-07-01 | 17.95 | 18.55 | 17.41 | 17.72 | 230689 |
2019-07-02 | 17.67 | 17.94 | 17.67 | 17.79 | 241598 |
2019-07-03 | 17.67 | 18.07 | 17.56 | 17.79 | 129268 |
2019-07-05 | 17.78 | 18.03 | 17.53 | 17.74 | 164350 |
2019-07-08 | 17.71 | 17.89 | 17.51 | 17.58 | 209563 |
2019-07-09 | 17.66 | 17.86 | 17.66 | 17.73 | 123210 |
2019-07-10 | 17.89 | 18.08 | 17.67 | 17.78 | 285676 |
2019-07-11 | 17.85 | 18.22 | 17.85 | 17.99 | 184208 |
2019-07-12 | 18.11 | 18.17 | 17.79 | 18.03 | 129278 |
2019-07-15 | 17.93 | 18.39 | 17.47 | 17.75 | 262723 |
2019-07-16 | 17.71 | 17.84 | 17.64 | 17.80 | 268514 |
2019-07-17 | 17.87 | 18.00 | 17.56 | 17.73 | 247564 |
2019-07-18 | 17.75 | 17.96 | 17.33 | 17.57 | 131475 |
2019-07-19 | 17.47 | 17.59 | 17.33 | 17.55 | 249390 |
2019-07-22 | 17.55 | 17.80 | 17.09 | 17.13 | 216701 |
2019-07-23 | 17.06 | 17.35 | 16.65 | 17.25 | 189307 |
2019-07-24 | 17.22 | 17.63 | 16.98 | 17.23 | 123926 |
2019-07-25 | 17.18 | 17.30 | 16.66 | 17.06 | 136878 |
2019-07-26 | 17.24 | 17.79 | 17.01 | 17.58 | 199407 |
2019-07-29 | 17.60 | 17.92 | 17.42 | 17.46 | 191858 |
2019-07-30 | 17.32 | 17.50 | 17.11 | 17.34 | 76954 |
2019-07-31 | 17.28 | 17.55 | 16.75 | 16.90 | 303510 |
2019-08-01 | 17.01 | 17.12 | 16.39 | 16.61 | 118052 |
2019-08-02 | 16.50 | 16.81 | 16.32 | 16.68 | 108337 |
2019-08-05 | 16.44 | 16.44 | 15.75 | 15.97 | 272616 |
2019-08-06 | 16.17 | 16.17 | 15.48 | 15.52 | 228964 |
2019-08-07 | 15.30 | 15.42 | 15.10 | 15.10 | 186190 |
2019-08-08 | 14.25 | 14.94 | 13.69 | 14.53 | 527108 |
2019-08-09 | 14.56 | 15.78 | 14.23 | 15.70 | 426918 |
2019-08-12 | 12.05 | 12.05 | 10.10 | 10.46 | 1334370 |
2019-08-13 | 10.80 | 11.86 | 10.67 | 10.96 | 1136847 |
2019-08-14 | 10.91 | 10.91 | 10.16 | 10.22 | 659250 |
2019-08-15 | 10.39 | 11.64 | 10.39 | 10.66 | 575010 |
2019-08-16 | 11.07 | 11.68 | 10.83 | 11.17 | 528805 |
2019-08-19 | 11.16 | 11.35 | 10.08 | 10.30 | 322603 |
2019-08-20 | 10.25 | 11.03 | 10.25 | 10.77 | 221984 |
2019-08-21 | 10.74 | 11.10 | 10.65 | 10.96 | 350521 |
2019-08-22 | 11.00 | 11.00 | 10.64 | 10.68 | 119501 |
2019-08-23 | 10.54 | 10.71 | 10.25 | 10.25 | 158764 |
2019-08-26 | 10.36 | 10.70 | 10.20 | 10.29 | 152717 |
2019-08-27 | 10.31 | 10.31 | 9.32 | 9.48 | 637599 |
2019-08-28 | 9.45 | 9.82 | 9.30 | 9.39 | 291004 |
2019-08-29 | 9.42 | 9.57 | 8.63 | 9.09 | 637948 |
2019-08-30 | 9.08 | 9.68 | 8.90 | 8.94 | 561269 |
2019-09-03 | 8.98 | 9.24 | 8.65 | 9.00 | 998351 |
2019-09-04 | 9.06 | 10.26 | 9.03 | 9.74 | 778244 |
2019-09-05 | 9.83 | 10.20 | 9.62 | 9.68 | 324861 |
2019-09-06 | 9.73 | 10.04 | 9.70 | 9.75 | 210852 |
2019-09-09 | 9.63 | 9.94 | 9.59 | 9.64 | 185043 |
2019-09-10 | 9.60 | 9.80 | 9.57 | 9.78 | 488121 |
2019-09-11 | 9.79 | 10.05 | 9.50 | 9.78 | 477896 |
2019-09-12 | 9.78 | 9.98 | 9.73 | 9.79 | 269892 |
2019-09-13 | 9.85 | 9.86 | 9.40 | 9.53 | 283686 |
2019-09-16 | 9.34 | 9.81 | 9.33 | 9.78 | 423292 |
2019-09-17 | 9.73 | 10.00 | 9.53 | 9.63 | 227808 |
2019-09-18 | 9.61 | 9.84 | 9.61 | 9.78 | 102173 |
2019-09-19 | 9.73 | 10.18 | 9.66 | 10.18 | 196366 |
2019-09-20 | 10.07 | 10.13 | 9.85 | 9.95 | 649705 |
2019-09-23 | 9.91 | 9.92 | 9.54 | 9.72 | 191007 |
2019-09-24 | 9.66 | 9.68 | 9.34 | 9.35 | 222111 |
2019-09-25 | 9.23 | 9.65 | 9.10 | 9.64 | 132011 |
2019-09-26 | 9.61 | 9.65 | 9.27 | 9.44 | 161475 |
2019-09-27 | 9.37 | 9.87 | 9.32 | 9.69 | 164455 |
2019-09-30 | 9.60 | 10.06 | 9.42 | 10.00 | 218889 |
2019-10-01 | 10.03 | 10.29 | 9.92 | 9.99 | 152433 |
2019-10-02 | 9.92 | 10.37 | 9.83 | 10.23 | 196681 |
2019-10-03 | 10.22 | 10.35 | 10.01 | 10.27 | 117849 |
2019-10-04 | 10.31 | 10.61 | 10.31 | 10.47 | 134569 |
2019-10-07 | 10.45 | 10.67 | 10.42 | 10.48 | 111340 |
2019-10-08 | 10.44 | 10.48 | 10.16 | 10.26 | 143729 |
2019-10-09 | 10.31 | 10.31 | 9.95 | 10.10 | 119432 |
2019-10-10 | 9.99 | 10.58 | 9.99 | 10.54 | 124526 |
2019-10-11 | 10.65 | 10.90 | 10.64 | 10.84 | 289369 |
2019-10-14 | 10.71 | 10.89 | 10.45 | 10.50 | 121595 |
2019-10-15 | 10.59 | 10.83 | 10.54 | 10.79 | 108852 |
2019-10-16 | 10.72 | 10.87 | 10.38 | 10.78 | 159276 |
2019-10-17 | 10.81 | 10.94 | 10.52 | 10.08 | 214631 |
2019-10-18 | 9.95 | 10.42 | 9.92 | 10.00 | 221630 |
2019-10-21 | 10.15 | 10.25 | 9.85 | 10.18 | 121984 |
2019-10-22 | 10.12 | 10.17 | 9.91 | 10.15 | 122634 |
2019-10-23 | 10.17 | 10.37 | 9.83 | 10.05 | 142414 |
2019-10-24 | 10.08 | 10.08 | 9.68 | 9.92 | 167266 |
2019-10-25 | 10.00 | 10.26 | 9.83 | 9.93 | 161480 |
2019-10-28 | 9.85 | 9.98 | 9.13 | 9.15 | 611347 |
2019-10-29 | 9.11 | 9.38 | 9.05 | 9.32 | 141945 |
2019-10-30 | 9.30 | 9.46 | 8.95 | 9.20 | 201187 |
2019-10-31 | 9.15 | 9.18 | 8.90 | 9.00 | 192023 |
2019-11-01 | 8.83 | 9.01 | 8.71 | 8.94 | 421958 |
2019-11-04 | 9.00 | 9.46 | 8.99 | 9.45 | 234242 |
2019-11-05 | 9.49 | 9.68 | 9.20 | 9.64 | 237868 |
2019-11-06 | 9.64 | 9.64 | 8.96 | 8.98 | 612772 |
2019-11-07 | 9.11 | 9.45 | 9.03 | 9.27 | 220676 |
2019-11-08 | 9.16 | 9.18 | 8.75 | 9.04 | 326522 |
2019-11-11 | 8.96 | 9.12 | 8.85 | 9.10 | 91217 |
2019-11-12 | 9.05 | 9.08 | 8.75 | 9.05 | 380938 |
2019-11-13 | 8.92 | 8.95 | 8.64 | 8.77 | 126622 |
2019-11-14 | 8.76 | 9.06 | 8.53 | 8.64 | 166241 |
2019-11-15 | 8.64 | 8.82 | 8.55 | 8.74 | 121430 |
2019-11-18 | 8.80 | 9.03 | 8.74 | 8.86 | 133285 |
2019-11-19 | 8.88 | 8.97 | 8.73 | 8.97 | 77942 |
2019-11-20 | 8.89 | 9.48 | 8.89 | 9.32 | 289910 |
2019-11-21 | 9.30 | 9.48 | 9.21 | 9.32 | 128422 |
2019-11-22 | 9.31 | 9.47 | 9.25 | 9.32 | 112642 |
2019-11-25 | 9.33 | 9.80 | 9.33 | 9.67 | 224947 |
2019-11-26 | 9.56 | 10.00 | 9.21 | 9.92 | 932275 |
2019-11-27 | 9.76 | 10.11 | 9.74 | 9.89 | 239939 |
2019-11-29 | 9.93 | 10.39 | 9.89 | 10.38 | 131206 |
2019-12-02 | 10.39 | 10.39 | 9.90 | 9.96 | 120142 |
2019-12-03 | 9.89 | 10.16 | 9.74 | 10.09 | 350023 |
2019-12-04 | 10.09 | 10.50 | 10.02 | 10.42 | 431897 |
2019-12-05 | 10.41 | 10.41 | 10.27 | 10.40 | 296530 |
2019-12-06 | 10.40 | 10.40 | 10.13 | 10.33 | 238244 |
2019-12-09 | 10.40 | 10.47 | 10.12 | 10.34 | 276217 |
2019-12-10 | 10.26 | 10.34 | 10.09 | 10.18 | 98172 |
2019-12-11 | 10.19 | 10.39 | 10.12 | 10.33 | 180610 |
2019-12-12 | 10.29 | 10.50 | 9.81 | 9.86 | 182025 |
2019-12-13 | 9.79 | 10.22 | 9.79 | 10.17 | 246315 |
2019-12-16 | 10.17 | 10.17 | 9.80 | 10.01 | 173433 |
2019-12-17 | 10.03 | 10.31 | 9.96 | 10.31 | 196999 |
2019-12-18 | 10.17 | 10.62 | 10.17 | 10.51 | 468122 |
2019-12-19 | 10.31 | 11.41 | 10.31 | 10.87 | 592785 |
2019-12-20 | 10.83 | 11.17 | 10.69 | 10.89 | 648222 |
2019-12-23 | 11.18 | 11.51 | 10.98 | 11.29 | 267246 |
2019-12-24 | 11.21 | 11.79 | 11.21 | 11.48 | 87743 |
2019-12-26 | 11.47 | 11.88 | 11.47 | 11.71 | 254189 |
2019-12-27 | 11.68 | 11.90 | 11.57 | 11.63 | 240295 |
2019-12-30 | 11.64 | 11.75 | 11.31 | 11.40 | 221728 |
2019-12-31 | 11.34 | 11.52 | 11.30 | 11.35 | 260015 |
2020-01-02 | 11.40 | 11.46 | 10.83 | 11.00 | 241552 |
2020-01-03 | 10.92 | 11.05 | 10.75 | 10.84 | 162936 |
2020-01-06 | 10.73 | 11.05 | 10.73 | 10.93 | 98180 |
2020-01-07 | 10.83 | 10.92 | 10.71 | 10.77 | 172356 |
2020-01-08 | 10.82 | 11.13 | 10.77 | 11.00 | 148082 |
2020-01-09 | 11.04 | 11.10 | 10.81 | 10.95 | 111307 |
2020-01-10 | 10.91 | 11.11 | 10.91 | 11.00 | 101135 |
2020-01-13 | 10.98 | 11.18 | 10.97 | 11.01 | 108627 |
2020-01-14 | 11.00 | 11.63 | 10.96 | 11.48 | 254010 |
2020-01-15 | 11.43 | 11.64 | 11.01 | 11.04 | 107827 |
2020-01-16 | 11.07 | 11.30 | 10.93 | 11.15 | 91364 |
2020-01-17 | 11.15 | 12.06 | 11.15 | 11.99 | 299989 |
2020-01-21 | 12.01 | 12.06 | 11.58 | 11.73 | 218368 |
2020-01-22 | 11.69 | 11.95 | 11.63 | 11.71 | 125181 |
2020-01-23 | 11.71 | 11.94 | 11.47 | 11.55 | 143503 |
2020-01-24 | 11.60 | 11.60 | 11.34 | 11.38 | 60701 |
2020-01-27 | 11.19 | 11.42 | 10.93 | 11.34 | 163265 |
2020-01-28 | 11.38 | 11.53 | 11.23 | 11.41 | 72936 |
2020-01-29 | 11.39 | 11.49 | 11.20 | 11.39 | 64527 |
2020-01-30 | 11.37 | 11.51 | 11.24 | 11.34 | 93900 |
2020-01-31 | 11.32 | 11.34 | 11.10 | 11.28 | 97770 |
2020-02-03 | 11.44 | 11.82 | 11.35 | 11.74 | 103642 |
2020-02-04 | 11.81 | 11.96 | 11.48 | 11.56 | 114103 |
2020-02-05 | 11.58 | 11.78 | 11.56 | 11.65 | 109414 |
2020-02-06 | 11.77 | 11.94 | 11.53 | 11.94 | 141295 |
2020-02-07 | 11.93 | 11.93 | 11.70 | 11.72 | 58620 |
2020-02-10 | 11.58 | 11.66 | 11.40 | 11.49 | 131721 |
2020-02-11 | 11.47 | 11.58 | 11.25 | 11.42 | 96929 |
2020-02-12 | 11.44 | 11.89 | 11.39 | 11.80 | 86059 |
2020-02-13 | 11.68 | 11.69 | 11.30 | 11.37 | 136410 |
2020-02-14 | 11.34 | 11.40 | 11.14 | 11.28 | 82394 |
2020-02-18 | 11.33 | 11.66 | 11.22 | 11.50 | 69824 |
2020-02-19 | 11.56 | 11.94 | 11.52 | 11.87 | 80876 |
2020-02-20 | 11.87 | 11.97 | 11.74 | 11.85 | 107514 |
2020-02-21 | 11.85 | 12.20 | 11.85 | 11.99 | 185327 |
2020-02-24 | 11.64 | 11.92 | 11.48 | 11.72 | 129904 |
2020-02-25 | 11.69 | 11.69 | 11.39 | 11.39 | 191518 |
2020-02-26 | 11.34 | 12.10 | 11.26 | 11.85 | 191139 |
2020-02-27 | 11.65 | 12.18 | 11.33 | 11.89 | 332402 |
2020-02-28 | 11.64 | 11.95 | 11.37 | 11.60 | 454539 |
2020-03-02 | 11.65 | 12.08 | 11.20 | 11.37 | 399851 |
2020-03-03 | 11.41 | 11.81 | 11.27 | 11.42 | 303929 |
2020-03-04 | 11.54 | 12.05 | 11.36 | 11.81 | 254134 |
2020-03-05 | 11.69 | 12.24 | 11.52 | 11.88 | 353104 |
2020-03-06 | 11.63 | 11.86 | 11.49 | 11.56 | 320354 |
2020-03-09 | 11.20 | 11.40 | 10.50 | 10.93 | 287410 |
2020-03-10 | 11.10 | 12.23 | 11.05 | 12.17 | 284550 |
2020-03-11 | 11.93 | 12.35 | 11.86 | 12.22 | 199052 |
2020-03-12 | 11.19 | 11.79 | 9.81 | 11.45 | 275070 |
2020-03-13 | 11.90 | 11.90 | 10.11 | 11.04 | 230823 |
2020-03-16 | 9.89 | 10.28 | 9.06 | 10.24 | 294187 |
2020-03-17 | 10.32 | 10.39 | 8.70 | 8.85 | 235170 |
2020-03-18 | 8.55 | 8.97 | 7.50 | 7.79 | 207008 |
2020-03-19 | 7.79 | 8.11 | 7.42 | 7.95 | 225454 |
2020-03-20 | 8.01 | 8.45 | 7.73 | 7.97 | 367915 |
2020-03-23 | 7.77 | 8.22 | 7.58 | 8.16 | 150812 |
2020-03-24 | 8.09 | 8.56 | 8.07 | 8.38 | 126701 |
2020-03-25 | 8.38 | 8.87 | 8.26 | 8.76 | 129507 |
2020-03-26 | 8.86 | 10.25 | 8.07 | 8.52 | 342162 |
2020-03-27 | 8.16 | 8.59 | 8.10 | 8.23 | 206904 |
2020-03-30 | 8.19 | 9.02 | 8.08 | 9.02 | 105428 |
2020-03-31 | 9.02 | 9.78 | 8.88 | 9.22 | 329419 |
2020-04-01 | 8.84 | 9.16 | 8.27 | 8.80 | 256659 |
2020-04-02 | 8.78 | 8.93 | 8.65 | 8.78 | 152138 |
2020-04-03 | 8.77 | 8.92 | 8.47 | 8.62 | 190783 |
2020-04-06 | 8.74 | 9.04 | 8.50 | 8.61 | 169597 |
2020-04-07 | 8.72 | 9.02 | 8.51 | 8.67 | 208097 |
2020-04-08 | 8.66 | 8.66 | 8.08 | 8.30 | 472985 |
2020-04-09 | 8.37 | 8.66 | 8.05 | 8.31 | 191268 |
2020-04-13 | 8.28 | 8.36 | 8.01 | 8.01 | 181374 |
2020-04-14 | 8.10 | 8.26 | 7.84 | 8.13 | 212788 |
2020-04-15 | 7.96 | 8.20 | 7.72 | 8.15 | 192503 |
2020-04-16 | 8.12 | 8.12 | 7.75 | 7.90 | 190158 |
2020-04-17 | 7.90 | 8.08 | 7.61 | 7.74 | 231234 |
2020-04-20 | 7.66 | 7.75 | 7.51 | 7.62 | 280335 |
2020-04-21 | 7.50 | 7.65 | 7.33 | 7.55 | 207069 |
2020-04-22 | 7.50 | 7.57 | 7.23 | 7.48 | 239681 |
2020-04-23 | 7.38 | 7.38 | 6.83 | 7.03 | 304963 |
2020-04-24 | 7.04 | 7.09 | 6.70 | 6.70 | 205671 |
2020-04-27 | 7.11 | 7.11 | 6.73 | 6.75 | 221452 |
2020-04-28 | 6.90 | 7.27 | 6.86 | 7.25 | 380485 |
2020-04-29 | 7.28 | 7.67 | 7.13 | 7.20 | 332403 |
2020-04-30 | 7.09 | 7.18 | 6.75 | 6.87 | 207696 |
2020-05-01 | 6.96 | 6.96 | 6.59 | 6.74 | 165653 |
2020-05-04 | 6.66 | 6.94 | 6.57 | 6.80 | 187503 |
2020-05-05 | 6.90 | 7.31 | 6.64 | 6.64 | 166057 |
2020-05-06 | 6.68 | 7.19 | 6.63 | 6.82 | 231892 |
2020-05-07 | 6.74 | 7.23 | 6.70 | 7.04 | 252363 |
2020-05-08 | 7.24 | 7.41 | 6.99 | 7.11 | 253201 |
2020-05-11 | 7.01 | 7.75 | 6.90 | 7.60 | 257303 |
2020-05-12 | 7.60 | 8.00 | 7.60 | 7.62 | 518203 |
2020-05-13 | 7.60 | 7.75 | 7.15 | 7.15 | 230681 |
2020-05-14 | 7.08 | 7.44 | 6.83 | 7.42 | 189641 |
2020-05-15 | 7.55 | 8.20 | 7.40 | 7.55 | 259768 |
2020-05-18 | 7.76 | 8.14 | 7.76 | 8.02 | 187774 |
2020-05-19 | 8.02 | 8.02 | 7.61 | 7.74 | 162272 |
2020-05-20 | 7.74 | 7.98 | 7.71 | 7.77 | 132143 |
2020-05-21 | 7.86 | 8.21 | 7.79 | 8.12 | 164314 |
2020-05-22 | 8.04 | 8.23 | 7.75 | 7.99 | 169201 |
2020-05-26 | 8.00 | 8.59 | 8.00 | 8.24 | 143066 |
2020-05-27 | 8.21 | 8.40 | 7.93 | 8.24 | 149913 |
2020-05-28 | 8.26 | 8.26 | 7.67 | 7.77 | 168741 |
2020-05-29 | 7.72 | 8.77 | 7.46 | 8.59 | 887765 |
2020-06-01 | 8.55 | 8.62 | 8.07 | 8.37 | 267648 |
2020-06-02 | 8.49 | 8.69 | 8.28 | 8.68 | 147984 |
2020-06-03 | 8.75 | 9.45 | 8.72 | 9.40 | 163666 |
2020-06-04 | 9.50 | 9.95 | 8.97 | 9.74 | 326819 |
2020-06-05 | 9.86 | 10.47 | 9.68 | 10.02 | 359035 |
2020-06-08 | 10.20 | 11.56 | 10.03 | 11.44 | 210319 |
2020-06-09 | 11.10 | 11.13 | 10.20 | 10.49 | 372112 |
2020-06-10 | 10.48 | 10.84 | 9.89 | 9.94 | 258322 |
2020-06-11 | 9.79 | 9.99 | 9.47 | 9.53 | 219001 |
2020-06-12 | 9.74 | 10.00 | 9.63 | 9.96 | 87911 |
2020-06-15 | 9.73 | 9.82 | 9.53 | 9.66 | 43641 |
2020-06-16 | 9.83 | 10.07 | 9.55 | 9.59 | 76039 |
2020-06-17 | 9.63 | 9.67 | 9.27 | 9.39 | 105464 |
2020-06-18 | 9.24 | 9.38 | 8.91 | 8.93 | 211830 |
2020-06-19 | 8.99 | 9.58 | 8.98 | 9.48 | 387494 |
2020-06-22 | 9.51 | 9.51 | 8.67 | 8.84 | 241106 |
2020-06-23 | 8.84 | 9.41 | 8.84 | 9.20 | 89731 |
2020-06-24 | 9.18 | 9.39 | 8.89 | 9.28 | 159677 |
2020-06-25 | 9.40 | 9.56 | 9.18 | 9.46 | 89273 |
2020-06-26 | 9.51 | 9.56 | 8.98 | 9.27 | 95766 |
2020-06-29 | 9.35 | 9.61 | 9.07 | 9.14 | 108230 |
2020-06-30 | 9.04 | 9.39 | 8.91 | 8.95 | 198960 |
2020-07-01 | 8.92 | 9.14 | 8.92 | 9.04 | 70004 |
2020-07-02 | 9.11 | 9.25 | 8.46 | 8.83 | 200632 |
2020-07-06 | 9.20 | 9.89 | 9.00 | 9.78 | 297707 |
2020-07-07 | 9.75 | 9.79 | 9.22 | 9.30 | 115586 |
2020-07-08 | 9.37 | 9.41 | 9.00 | 9.20 | 126283 |
2020-07-09 | 9.16 | 9.34 | 9.00 | 9.32 | 106434 |
2020-07-10 | 9.30 | 9.74 | 9.19 | 9.53 | 46480 |
2020-07-13 | 9.60 | 9.70 | 9.33 | 9.47 | 67214 |
2020-07-14 | 9.41 | 9.42 | 9.03 | 9.18 | 172231 |
2020-07-15 | 9.18 | 9.47 | 9.11 | 9.11 | 120637 |
2020-07-16 | 9.06 | 9.35 | 9.00 | 9.27 | 51292 |
2020-07-17 | 9.18 | 9.76 | 9.17 | 9.21 | 181080 |
2020-07-20 | 9.25 | 9.53 | 9.14 | 9.37 | 111235 |
2020-07-21 | 9.34 | 9.81 | 9.34 | 9.70 | 93551 |
2020-07-22 | 9.67 | 10.07 | 9.61 | 9.99 | 224855 |
2020-07-23 | 10.00 | 10.66 | 9.69 | 10.26 | 144482 |
2020-07-24 | 10.23 | 10.27 | 9.99 | 10.05 | 80597 |
2020-07-27 | 10.04 | 10.34 | 9.53 | 9.54 | 109622 |
2020-07-28 | 9.58 | 9.82 | 9.38 | 9.59 | 118021 |
2020-07-29 | 9.63 | 9.82 | 9.43 | 9.44 | 62751 |
2020-07-30 | 9.36 | 9.41 | 9.07 | 9.21 | 98688 |
2020-07-31 | 9.15 | 9.18 | 8.68 | 8.72 | 223895 |
2020-08-03 | 8.77 | 9.30 | 8.55 | 9.12 | 175351 |
2020-08-04 | 9.47 | 10.07 | 8.97 | 9.10 | 281642 |
2020-08-05 | 9.21 | 9.45 | 8.93 | 9.03 | 233467 |
2020-08-06 | 9.16 | 9.16 | 8.72 | 8.79 | 95756 |
2020-08-07 | 8.80 | 8.93 | 8.68 | 8.74 | 94019 |
2020-08-10 | 8.74 | 9.04 | 8.37 | 8.39 | 89479 |
2020-08-11 | 8.39 | 8.64 | 8.14 | 8.17 | 131767 |
2020-08-12 | 8.17 | 8.32 | 7.71 | 7.94 | 163870 |
2020-08-13 | 7.99 | 8.06 | 7.82 | 7.95 | 147764 |
2020-08-14 | 7.94 | 8.12 | 7.81 | 8.01 | 74598 |
2020-08-17 | 7.93 | 7.94 | 7.51 | 7.57 | 131433 |
2020-08-18 | 7.51 | 8.16 | 7.51 | 7.82 | 184746 |
2020-08-19 | 7.81 | 7.94 | 7.55 | 7.61 | 143147 |
2020-08-20 | 7.60 | 7.66 | 7.39 | 7.49 | 125724 |
2020-08-21 | 7.52 | 7.77 | 7.39 | 7.45 | 148673 |
2020-08-24 | 7.29 | 7.39 | 6.81 | 6.92 | 364441 |
2020-08-25 | 6.93 | 7.32 | 6.90 | 7.22 | 240783 |
2020-08-26 | 7.24 | 7.26 | 7.00 | 7.03 | 86109 |
2020-08-27 | 7.03 | 7.18 | 6.92 | 7.08 | 111061 |
2020-08-28 | 7.12 | 7.16 | 6.98 | 7.00 | 216822 |
2020-08-31 | 6.97 | 7.05 | 6.72 | 6.76 | 225618 |
2020-09-01 | 6.78 | 7.19 | 6.72 | 7.07 | 122242 |
2020-09-02 | 7.12 | 7.21 | 6.82 | 6.99 | 131221 |
2020-09-03 | 7.02 | 7.03 | 6.69 | 6.74 | 301256 |
2020-09-04 | 6.77 | 6.89 | 6.62 | 6.74 | 138140 |
2020-09-08 | 6.72 | 6.76 | 6.61 | 6.75 | 120882 |
2020-09-09 | 6.73 | 7.04 | 6.69 | 6.96 | 183921 |
2020-09-10 | 7.09 | 7.48 | 7.03 | 7.21 | 250745 |
2020-09-11 | 7.24 | 7.28 | 6.81 | 6.90 | 207467 |
2020-09-14 | 7.10 | 7.56 | 7.00 | 7.10 | 514097 |
2020-09-15 | 7.05 | 7.66 | 7.05 | 7.60 | 340237 |
2020-09-16 | 7.61 | 7.61 | 7.04 | 7.26 | 332601 |
2020-09-17 | 7.26 | 7.36 | 7.09 | 7.35 | 241622 |
2020-09-18 | 7.35 | 7.44 | 7.04 | 7.18 | 1528240 |
2020-09-21 | 7.17 | 7.17 | 6.85 | 7.09 | 209712 |
2020-09-22 | 7.17 | 7.17 | 6.71 | 6.74 | 237364 |
2020-09-23 | 6.76 | 6.88 | 6.58 | 6.65 | 185583 |
2020-09-24 | 6.67 | 7.06 | 6.51 | 6.86 | 242359 |
2020-09-25 | 6.87 | 6.87 | 6.62 | 6.73 | 137251 |
2020-09-28 | 6.83 | 6.86 | 6.61 | 6.65 | 192972 |
2020-09-29 | 6.55 | 6.71 | 6.41 | 6.47 | 261933 |
2020-09-30 | 6.46 | 6.66 | 6.45 | 6.54 | 194527 |
2020-10-01 | 6.54 | 6.64 | 6.45 | 6.61 | 136364 |
2020-10-02 | 6.51 | 6.70 | 6.48 | 6.67 | 67267 |
2020-10-05 | 6.70 | 6.91 | 6.63 | 6.83 | 173844 |
2020-10-06 | 6.83 | 7.09 | 6.79 | 7.04 | 217388 |
2020-10-07 | 7.08 | 7.16 | 6.92 | 7.03 | 137448 |
2020-10-08 | 7.15 | 7.40 | 7.15 | 7.34 | 233045 |
2020-10-09 | 7.40 | 7.40 | 7.15 | 7.36 | 201433 |
2020-10-12 | 7.30 | 7.40 | 7.16 | 7.29 | 98140 |
2020-10-13 | 7.23 | 7.40 | 7.16 | 7.38 | 142963 |
2020-10-14 | 7.32 | 7.38 | 7.17 | 7.34 | 189671 |
2020-10-15 | 7.30 | 7.30 | 7.06 | 7.21 | 217146 |
2020-10-16 | 7.18 | 7.25 | 7.01 | 7.25 | 233166 |
2020-10-19 | 7.35 | 7.50 | 7.27 | 7.48 | 201439 |
2020-10-20 | 7.49 | 7.93 | 7.45 | 7.68 | 708077 |
2020-10-21 | 7.64 | 7.67 | 7.49 | 7.51 | 184684 |
2020-10-22 | 7.61 | 7.64 | 7.45 | 7.49 | 134899 |
2020-10-23 | 7.46 | 7.66 | 7.38 | 7.44 | 124186 |
2020-10-26 | 7.34 | 7.44 | 7.11 | 7.20 | 118416 |
2020-10-27 | 7.16 | 7.24 | 6.75 | 6.76 | 218167 |
2020-10-28 | 6.75 | 6.77 | 6.47 | 6.56 | 178441 |
2020-10-29 | 6.54 | 6.56 | 6.30 | 6.42 | 152828 |
2020-10-30 | 6.39 | 6.41 | 6.22 | 6.41 | 187583 |
2020-11-02 | 6.39 | 6.69 | 6.39 | 6.54 | 118196 |
2020-11-03 | 6.65 | 6.89 | 6.47 | 6.56 | 136380 |
2020-11-04 | 6.62 | 6.67 | 6.41 | 6.45 | 156607 |
2020-11-05 | 6.56 | 6.72 | 6.40 | 6.71 | 142733 |
2020-11-06 | 6.71 | 6.82 | 6.60 | 6.77 | 112328 |
2020-11-09 | 6.96 | 7.25 | 6.80 | 7.22 | 170277 |
2020-11-10 | 7.28 | 7.59 | 7.21 | 7.43 | 168619 |
2020-11-11 | 7.42 | 7.52 | 7.18 | 7.27 | 147008 |
2020-11-12 | 7.22 | 7.22 | 6.74 | 6.79 | 195943 |
2020-11-13 | 6.78 | 7.01 | 6.74 | 6.96 | 185324 |
2020-11-16 | 7.04 | 7.10 | 6.83 | 6.97 | 140506 |
2020-11-17 | 6.97 | 7.04 | 6.80 | 7.03 | 192094 |
2020-11-18 | 7.10 | 7.35 | 7.08 | 7.32 | 150480 |
2020-11-19 | 7.27 | 7.47 | 7.25 | 7.08 | 117490 |
2020-11-20 | 7.37 | 7.37 | 7.01 | 7.10 | 138449 |
2020-11-23 | 7.21 | 7.49 | 7.01 | 7.42 | 176919 |
2020-11-24 | 7.46 | 8.00 | 7.41 | 7.96 | 225123 |
2020-11-25 | 7.94 | 8.26 | 7.86 | 8.20 | 183514 |
2020-11-27 | 8.15 | 8.53 | 8.05 | 8.23 | 98232 |
2020-11-30 | 8.22 | 8.43 | 8.16 | 8.43 | 713961 |
2020-12-01 | 8.42 | 8.58 | 8.25 | 8.40 | 167533 |
2020-12-02 | 8.40 | 8.74 | 8.29 | 8.73 | 161173 |
2020-12-03 | 8.74 | 9.34 | 8.61 | 9.12 | 241252 |
2020-12-04 | 9.19 | 9.26 | 8.87 | 8.92 | 132187 |
2020-12-07 | 8.93 | 9.01 | 8.73 | 8.93 | 150201 |
2020-12-08 | 8.85 | 8.99 | 8.55 | 8.62 | 162988 |
2020-12-09 | 8.63 | 8.74 | 8.21 | 8.25 | 196868 |
2020-12-10 | 8.19 | 8.48 | 8.16 | 8.43 | 209876 |
2020-12-11 | 8.45 | 8.70 | 8.31 | 8.64 | 126877 |
2020-12-14 | 8.61 | 8.65 | 8.09 | 8.12 | 470994 |
2020-12-15 | 8.14 | 8.27 | 7.96 | 8.06 | 187339 |
2020-12-16 | 8.04 | 8.09 | 7.77 | 7.99 | 342414 |
2020-12-17 | 8.03 | 8.08 | 7.51 | 7.57 | 447160 |
2020-12-18 | 7.63 | 8.16 | 7.44 | 7.74 | 2887617 |
2020-12-21 | 7.74 | 7.74 | 7.20 | 7.26 | 298511 |
2020-12-22 | 7.30 | 7.36 | 6.90 | 6.95 | 300555 |
2020-12-23 | 6.95 | 7.22 | 6.65 | 6.71 | 258206 |
2020-12-24 | 6.75 | 6.83 | 6.46 | 6.67 | 247935 |
2020-12-28 | 6.63 | 6.83 | 6.49 | 6.53 | 227027 |
2020-12-29 | 6.55 | 6.99 | 6.50 | 6.72 | 542722 |
2020-12-30 | 6.79 | 7.02 | 6.70 | 6.75 | 315269 |
2020-12-31 | 6.74 | 6.77 | 6.56 | 6.56 | 596105 |
2021-01-04 | 6.68 | 6.72 | 6.23 | 6.34 | 389717 |
2021-01-05 | 6.33 | 6.49 | 6.20 | 6.47 | 351743 |
2021-01-06 | 6.55 | 6.65 | 6.32 | 6.35 | 223417 |
2021-01-07 | 6.45 | 6.78 | 6.41 | 6.66 | 314340 |
2021-01-08 | 6.73 | 6.82 | 6.48 | 6.64 | 266015 |
2021-01-11 | 6.57 | 6.62 | 6.42 | 6.54 | 185333 |
2021-01-12 | 6.60 | 6.62 | 6.45 | 6.60 | 170370 |
2021-01-13 | 6.63 | 6.74 | 6.43 | 6.56 | 233036 |
2021-01-14 | 6.57 | 6.78 | 6.57 | 6.67 | 141097 |
2021-01-15 | 6.63 | 6.74 | 6.51 | 6.56 | 125490 |
2021-01-19 | 6.65 | 6.69 | 6.35 | 6.57 | 261226 |
2021-01-20 | 6.55 | 6.57 | 6.41 | 6.56 | 124834 |
2021-01-21 | 6.62 | 6.62 | 6.32 | 6.43 | 227675 |
2021-01-22 | 6.33 | 6.43 | 6.27 | 6.28 | 253902 |
2021-01-25 | 6.35 | 6.54 | 6.23 | 6.52 | 182992 |
2021-01-26 | 6.58 | 6.65 | 6.41 | 6.43 | 226024 |
2021-01-27 | 6.36 | 6.64 | 6.30 | 6.52 | 214373 |
2021-01-28 | 6.49 | 6.67 | 6.46 | 6.57 | 139644 |
2021-01-29 | 6.57 | 6.90 | 6.45 | 6.48 | 425430 |
2021-02-01 | 6.56 | 6.60 | 6.42 | 6.49 | 121258 |
2021-02-02 | 6.55 | 6.78 | 6.53 | 6.76 | 179138 |
2021-02-03 | 6.80 | 6.87 | 6.54 | 6.57 | 198433 |
2021-02-04 | 6.58 | 6.64 | 6.39 | 6.57 | 122750 |
2021-02-05 | 6.62 | 6.76 | 6.52 | 6.55 | 105269 |
2021-02-08 | 6.55 | 6.64 | 6.46 | 6.59 | 221459 |
2021-02-09 | 6.60 | 6.65 | 6.49 | 6.57 | 175164 |
2021-02-10 | 6.57 | 6.63 | 6.41 | 6.54 | 138664 |
2021-02-11 | 6.54 | 6.55 | 6.41 | 6.47 | 171707 |
2021-02-12 | 6.45 | 6.55 | 6.41 | 6.54 | 142588 |
2021-02-16 | 6.57 | 6.63 | 6.46 | 6.49 | 170891 |
2021-02-17 | 6.49 | 6.52 | 6.39 | 6.42 | 162793 |
2021-02-18 | 6.40 | 6.45 | 6.30 | 6.33 | 239862 |
2021-02-19 | 6.34 | 6.40 | 6.11 | 6.15 | 514142 |
2021-02-22 | 6.25 | 6.26 | 5.70 | 5.85 | 794681 |
2021-02-23 | 5.81 | 6.15 | 5.81 | 5.92 | 417888 |
2021-02-24 | 5.95 | 6.15 | 5.95 | 6.12 | 402407 |
2021-02-25 | 6.07 | 6.14 | 5.80 | 5.83 | 331716 |
2021-02-26 | 5.91 | 5.97 | 5.67 | 5.96 | 668841 |
2021-03-01 | 5.98 | 6.11 | 5.76 | 5.82 | 641929 |
2021-03-02 | 5.82 | 5.86 | 5.65 | 5.67 | 490313 |
2021-03-03 | 5.68 | 5.76 | 5.48 | 5.56 | 897900 |
2021-03-04 | 5.60 | 5.74 | 5.40 | 5.56 | 532758 |
2021-03-05 | 5.63 | 5.64 | 5.33 | 5.46 | 493103 |
2021-03-08 | 5.50 | 5.56 | 5.30 | 5.35 | 415544 |
2021-03-09 | 5.41 | 5.56 | 5.32 | 5.39 | 447137 |
2021-03-10 | 5.49 | 5.68 | 5.34 | 5.67 | 571752 |
2021-03-11 | 5.73 | 5.85 | 5.63 | 5.81 | 299672 |
2021-03-12 | 5.81 | 5.81 | 5.65 | 5.74 | 239403 |
2021-03-15 | 5.75 | 5.92 | 5.65 | 5.90 | 332410 |
2021-03-16 | 6.09 | 6.14 | 5.72 | 5.74 | 405098 |
2021-03-17 | 5.74 | 5.93 | 5.69 | 5.88 | 230563 |
2021-03-18 | 5.86 | 5.94 | 5.71 | 5.74 | 245742 |
2021-03-19 | 5.71 | 5.92 | 5.71 | 5.90 | 251206 |
2021-03-22 | 5.93 | 5.97 | 5.83 | 5.84 | 116013 |
2021-03-23 | 5.75 | 5.79 | 5.56 | 5.66 | 283967 |
2021-03-24 | 5.63 | 5.69 | 5.46 | 5.47 | 359663 |
2021-03-25 | 5.47 | 5.72 | 5.37 | 5.61 | 478312 |
2021-03-26 | 5.61 | 5.73 | 5.37 | 5.40 | 268855 |
2021-03-29 | 5.41 | 5.47 | 5.27 | 5.38 | 336977 |
2021-03-30 | 5.40 | 5.45 | 5.30 | 5.41 | 283472 |
2021-03-31 | 5.41 | 5.65 | 5.37 | 5.52 | 297237 |
2021-04-01 | 5.52 | 5.62 | 5.36 | 5.56 | 182273 |
2021-04-05 | 5.64 | 5.65 | 5.50 | 5.53 | 178981 |
2021-04-06 | 5.53 | 5.80 | 5.46 | 5.75 | 318319 |
2021-04-07 | 5.75 | 5.78 | 5.64 | 5.68 | 192481 |
2021-04-08 | 5.63 | 5.70 | 5.51 | 5.59 | 239903 |
2021-04-09 | 5.55 | 5.62 | 5.25 | 5.25 | 572497 |
2021-04-12 | 5.26 | 5.34 | 5.07 | 5.10 | 438930 |
2021-04-13 | 5.07 | 5.11 | 4.95 | 4.98 | 328025 |
2021-04-14 | 5.07 | 5.12 | 4.96 | 5.06 | 409103 |
2021-04-15 | 5.10 | 5.10 | 4.93 | 4.98 | 254318 |
2021-04-16 | 4.91 | 5.00 | 4.87 | 4.91 | 332853 |
2021-04-19 | 4.90 | 5.00 | 4.85 | 4.86 | 183280 |
2021-04-20 | 4.86 | 4.88 | 4.61 | 4.62 | 356076 |
2021-04-21 | 4.66 | 4.70 | 4.52 | 4.67 | 257772 |
2021-04-22 | 4.70 | 4.73 | 4.55 | 4.63 | 354002 |
2021-04-23 | 4.64 | 4.65 | 4.45 | 4.46 | 326192 |
2021-04-26 | 4.52 | 4.61 | 4.40 | 4.40 | 449683 |
2021-04-27 | 4.41 | 4.59 | 4.39 | 4.40 | 707316 |
2021-04-28 | 4.45 | 4.73 | 4.45 | 4.72 | 505138 |
2021-04-29 | 4.74 | 4.77 | 4.58 | 4.61 | 266762 |
2021-04-30 | 4.60 | 4.67 | 4.60 | 4.63 | 316543 |
2021-05-03 | 4.66 | 4.74 | 4.63 | 4.68 | 277025 |
2021-05-04 | 4.68 | 4.72 | 4.49 | 4.50 | 347756 |
2021-05-05 | 4.50 | 4.58 | 4.44 | 4.56 | 196515 |
2021-05-06 | 4.56 | 4.58 | 4.48 | 4.51 | 328518 |
2021-05-07 | 4.50 | 4.73 | 4.50 | 4.68 | 369643 |
2021-05-10 | 4.69 | 4.69 | 4.55 | 4.65 | 379581 |
2021-05-11 | 4.62 | 4.82 | 4.61 | 4.73 | 486002 |
2021-05-12 | 4.72 | 5.05 | 4.67 | 4.85 | 1000301 |
2021-05-13 | 4.88 | 5.08 | 4.72 | 4.93 | 671342 |
2021-05-14 | 4.95 | 5.24 | 4.95 | 5.15 | 438080 |
2021-05-17 | 5.11 | 5.17 | 4.95 | 5.12 | 504792 |
2021-05-18 | 5.23 | 5.45 | 5.09 | 5.41 | 499017 |
2021-05-19 | 5.32 | 5.38 | 5.20 | 5.35 | 350884 |
2021-05-20 | 5.34 | 5.37 | 5.22 | 5.25 | 420409 |
2021-05-21 | 5.26 | 5.33 | 5.13 | 5.17 | 428866 |
2021-05-24 | 5.20 | 5.21 | 4.94 | 4.95 | 1347085 |
2021-05-25 | 4.93 | 5.03 | 4.81 | 4.94 | 810732 |
2021-05-26 | 4.99 | 5.24 | 4.89 | 5.13 | 1075596 |
2021-05-27 | 5.15 | 6.09 | 5.10 | 5.58 | 10627578 |
2021-05-28 | 5.58 | 5.83 | 5.54 | 5.74 | 516404 |
2021-06-01 | 5.77 | 5.87 | 5.65 | 5.67 | 551532 |
2021-06-02 | 5.70 | 5.82 | 5.61 | 5.73 | 655084 |
2021-06-03 | 5.66 | 5.69 | 5.50 | 5.56 | 534290 |
2021-06-04 | 5.58 | 5.80 | 5.53 | 5.78 | 598642 |
2021-06-07 | 5.80 | 6.26 | 5.80 | 6.21 | 869874 |
2021-06-08 | 6.26 | 6.29 | 6.15 | 6.23 | 611177 |
2021-06-09 | 6.26 | 6.55 | 6.22 | 6.52 | 509419 |
2021-06-10 | 6.46 | 6.50 | 6.35 | 6.47 | 357890 |
2021-06-11 | 6.41 | 6.41 | 6.09 | 6.12 | 222331 |
2021-06-14 | 6.08 | 6.13 | 5.96 | 6.11 | 241350 |
2021-06-15 | 6.12 | 6.16 | 6.00 | 6.02 | 163171 |
2021-06-16 | 6.01 | 6.18 | 6.01 | 6.06 | 127527 |
2021-06-17 | 6.03 | 6.06 | 5.76 | 5.83 | 269452 |
2021-06-18 | 5.76 | 5.76 | 5.51 | 5.52 | 449928 |
2021-06-21 | 5.59 | 5.59 | 5.45 | 5.50 | 184776 |
2021-06-22 | 5.48 | 5.48 | 5.35 | 5.40 | 380794 |
2021-06-23 | 5.41 | 5.63 | 5.41 | 5.61 | 298475 |
2021-06-24 | 5.65 | 5.72 | 5.57 | 5.58 | 171617 |
2021-06-25 | 5.52 | 5.63 | 5.45 | 5.54 | 262111 |
2021-06-28 | 5.51 | 5.54 | 5.35 | 5.36 | 199161 |
2021-06-29 | 5.33 | 5.50 | 5.29 | 5.40 | 228826 |
2021-06-30 | 5.36 | 5.47 | 5.29 | 5.32 | 125629 |
2021-07-01 | 5.32 | 5.34 | 4.98 | 5.04 | 777617 |
2021-07-02 | 5.06 | 5.12 | 5.05 | 5.05 | 207804 |
2021-07-06 | 5.09 | 5.09 | 4.94 | 4.97 | 408999 |
2021-07-07 | 4.92 | 4.99 | 4.87 | 4.99 | 313688 |
2021-07-08 | 4.94 | 4.99 | 4.89 | 4.93 | 225555 |
2021-07-09 | 4.93 | 4.97 | 4.90 | 4.91 | 111326 |
2021-07-12 | 4.93 | 5.09 | 4.85 | 5.07 | 262361 |
2021-07-13 | 5.06 | 5.12 | 4.97 | 5.01 | 346185 |
2021-07-14 | 5.02 | 5.09 | 4.98 | 5.00 | 385430 |
2021-07-15 | 5.00 | 5.12 | 4.97 | 5.10 | 166344 |
2021-07-16 | 5.12 | 5.17 | 5.03 | 5.11 | 159978 |
2021-07-19 | 5.05 | 5.05 | 4.83 | 4.97 | 451544 |
2021-07-20 | 4.95 | 5.07 | 4.93 | 5.00 | 103562 |
2021-07-21 | 5.00 | 5.21 | 5.00 | 5.17 | 188778 |
2021-07-22 | 5.17 | 5.17 | 5.01 | 5.10 | 158440 |
2021-07-23 | 5.08 | 5.18 | 5.03 | 5.05 | 290834 |
2021-07-26 | 5.08 | 5.11 | 5.01 | 5.06 | 173999 |
2021-07-27 | 5.02 | 5.09 | 5.01 | 5.08 | 155937 |
2021-07-28 | 5.10 | 5.16 | 5.04 | 5.09 | 110547 |
2021-07-29 | 5.09 | 5.19 | 5.05 | 5.06 | 115318 |
2021-07-30 | 5.03 | 5.06 | 5.00 | 5.02 | 216603 |
2021-08-02 | 5.02 | 5.07 | 4.98 | 5.05 | 167954 |
2021-08-03 | 4.99 | 5.09 | 4.92 | 5.05 | 179668 |
2021-08-04 | 5.03 | 5.11 | 4.96 | 5.05 | 170282 |
2021-08-05 | 5.05 | 5.16 | 5.01 | 5.13 | 128681 |
2021-08-06 | 5.16 | 5.32 | 5.05 | 5.31 | 280628 |
2021-08-09 | 5.38 | 5.39 | 5.04 | 5.13 | 236642 |
2021-08-10 | 5.14 | 5.15 | 5.05 | 5.07 | 152432 |
2021-08-11 | 5.02 | 5.13 | 4.99 | 5.05 | 359068 |
2021-08-12 | 5.07 | 5.25 | 5.01 | 5.19 | 249621 |
2021-08-13 | 5.22 | 5.40 | 5.11 | 5.27 | 149639 |
2021-08-16 | 5.19 | 5.24 | 5.11 | 5.13 | 143179 |
2021-08-17 | 5.03 | 5.22 | 5.02 | 5.21 | 135632 |
2021-08-18 | 5.19 | 5.35 | 5.13 | 5.27 | 73294 |
2021-08-19 | 5.24 | 5.30 | 5.02 | 5.09 | 371345 |
2021-08-20 | 5.11 | 5.36 | 5.08 | 5.25 | 121603 |
2021-08-23 | 5.25 | 5.47 | 5.25 | 5.36 | 99126 |
2021-08-24 | 5.39 | 5.52 | 5.32 | 5.47 | 123297 |
2021-08-25 | 5.53 | 5.70 | 5.49 | 5.57 | 184632 |
2021-08-26 | 5.54 | 5.60 | 5.41 | 5.57 | 130935 |
2021-08-27 | 5.55 | 5.71 | 5.47 | 5.59 | 143190 |
2021-08-30 | 5.62 | 5.94 | 5.51 | 5.80 | 335353 |
2021-08-31 | 5.81 | 5.90 | 5.50 | 5.61 | 271791 |
2021-09-01 | 5.59 | 5.80 | 5.55 | 5.11 | 312458 |
2021-09-02 | 5.13 | 5.43 | 5.13 | 5.27 | 155645 |
2021-09-03 | 5.27 | 5.30 | 5.13 | 5.13 | 134328 |
2021-09-07 | 5.14 | 5.32 | 5.14 | 5.29 | 346800 |
2021-09-08 | 5.22 | 5.30 | 5.11 | 5.25 | 199461 |
2021-09-09 | 5.27 | 5.27 | 5.07 | 5.14 | 160688 |
2021-09-10 | 5.23 | 5.23 | 5.05 | 5.06 | 157512 |
2021-09-13 | 5.46 | 5.55 | 5.28 | 5.29 | 439693 |
2021-09-14 | 5.31 | 5.37 | 5.21 | 5.35 | 151749 |
2021-09-15 | 5.32 | 5.36 | 5.14 | 5.26 | 165831 |
2021-09-16 | 5.26 | 5.34 | 5.06 | 5.33 | 228424 |
2021-09-17 | 5.23 | 5.37 | 5.05 | 5.06 | 318131 |
2021-09-20 | 5.01 | 5.01 | 4.91 | 4.98 | 256722 |
2021-09-21 | 4.99 | 5.02 | 4.96 | 4.98 | 116785 |
2021-09-22 | 5.02 | 5.05 | 4.97 | 4.99 | 102850 |
2021-09-23 | 5.02 | 5.02 | 4.95 | 4.98 | 97786 |
2021-09-24 | 4.94 | 4.96 | 4.89 | 4.92 | 115082 |
2021-09-27 | 5.00 | 5.05 | 4.90 | 4.94 | 164490 |
2021-09-28 | 4.93 | 4.99 | 4.85 | 4.91 | 192759 |
2021-09-29 | 4.95 | 4.97 | 4.89 | 4.95 | 126116 |
2021-09-30 | 5.00 | 5.05 | 4.88 | 4.95 | 155678 |
2021-10-01 | 4.95 | 5.04 | 4.90 | 5.00 | 62411 |
2021-10-04 | 4.98 | 5.00 | 4.90 | 4.95 | 169478 |
2021-10-05 | 4.99 | 5.08 | 4.96 | 5.05 | 48430 |
2021-10-06 | 5.01 | 5.10 | 4.93 | 4.95 | 86553 |
2021-10-07 | 4.96 | 5.04 | 4.95 | 5.00 | 103137 |
2021-10-08 | 4.98 | 5.08 | 4.98 | 5.02 | 44664 |
2021-10-11 | 5.00 | 5.04 | 4.95 | 4.99 | 267253 |
2021-10-12 | 5.00 | 5.07 | 4.98 | 5.05 | 54778 |
2021-10-13 | 5.00 | 5.10 | 5.00 | 5.02 | 164968 |
2021-10-14 | 5.03 | 5.24 | 5.03 | 5.20 | 204547 |
2021-10-15 | 5.25 | 5.33 | 5.14 | 5.15 | 118742 |
2021-10-18 | 5.14 | 5.23 | 5.07 | 5.09 | 129106 |
2021-10-19 | 5.08 | 5.33 | 5.08 | 5.24 | 88745 |
2021-10-20 | 5.26 | 5.44 | 5.21 | 5.35 | 187882 |
2021-10-21 | 5.39 | 5.39 | 5.21 | 5.28 | 83822 |
2021-10-22 | 5.31 | 5.40 | 5.19 | 5.23 | 131501 |
2021-10-25 | 5.24 | 5.38 | 5.24 | 5.31 | 114324 |
2021-10-26 | 5.35 | 5.41 | 5.32 | 5.40 | 62616 |
2021-10-27 | 5.44 | 5.44 | 5.17 | 5.20 | 84212 |
2021-10-28 | 5.15 | 5.17 | 5.10 | 5.13 | 108901 |
2021-10-29 | 5.08 | 5.09 | 5.01 | 5.05 | 269237 |
2021-11-01 | 5.09 | 5.15 | 5.04 | 5.10 | 54320 |
2021-11-02 | 5.10 | 5.10 | 5.02 | 5.05 | 50633 |
2021-11-03 | 5.04 | 5.14 | 5.01 | 5.13 | 87575 |
2021-11-04 | 5.13 | 5.20 | 5.01 | 5.05 | 72265 |
2021-11-05 | 5.07 | 5.15 | 4.90 | 5.09 | 164584 |
2021-11-08 | 5.08 | 5.35 | 5.08 | 5.29 | 72255 |
2021-11-09 | 5.40 | 5.43 | 5.23 | 5.35 | 79472 |
2021-11-10 | 5.34 | 5.53 | 5.31 | 5.51 | 446369 |
2021-11-11 | 5.41 | 5.59 | 5.39 | 5.52 | 98724 |
2021-11-12 | 5.50 | 5.51 | 5.31 | 5.33 | 126112 |
2021-11-15 | 5.29 | 5.52 | 5.24 | 5.45 | 124804 |
2021-11-16 | 5.52 | 5.55 | 5.34 | 5.34 | 134946 |
2021-11-17 | 5.38 | 5.45 | 5.26 | 5.37 | 151098 |
2021-11-18 | 5.27 | 5.64 | 5.27 | 5.60 | 187411 |
2021-11-19 | 5.60 | 5.60 | 5.07 | 5.07 | 198226 |
2021-11-22 | 5.18 | 5.18 | 5.08 | 5.10 | 119649 |
2021-11-23 | 5.11 | 5.13 | 4.86 | 5.10 | 154305 |
2021-11-24 | 5.05 | 5.09 | 4.98 | 5.01 | 71354 |
2021-11-26 | 4.98 | 5.01 | 4.90 | 4.97 | 96899 |
2021-11-29 | 4.96 | 5.12 | 4.94 | 5.06 | 104568 |
2021-11-30 | 5.01 | 5.15 | 4.85 | 4.85 | 992818 |
2021-12-01 | 4.86 | 5.09 | 4.86 | 4.91 | 101863 |
2021-12-02 | 4.91 | 5.07 | 4.91 | 4.99 | 81813 |
2021-12-03 | 5.06 | 5.09 | 4.90 | 4.95 | 121642 |
2021-12-06 | 4.92 | 5.02 | 4.92 | 4.99 | 47260 |
2021-12-07 | 5.09 | 5.25 | 5.07 | 5.20 | 60077 |
2021-12-08 | 5.22 | 5.50 | 5.22 | 5.34 | 187808 |
2021-12-09 | 5.30 | 5.36 | 5.17 | 5.22 | 76446 |
2021-12-10 | 5.18 | 5.22 | 5.02 | 5.06 | 44486 |
2021-12-13 | 5.08 | 5.11 | 4.84 | 5.05 | 145979 |
2021-12-14 | 5.06 | 5.14 | 4.99 | 5.01 | 35737 |
2021-12-15 | 5.00 | 5.07 | 4.87 | 4.94 | 58155 |
2021-12-16 | 4.94 | 5.04 | 4.90 | 4.99 | 45948 |
2021-12-17 | 4.91 | 5.03 | 4.91 | 4.99 | 43522 |
2021-12-20 | 4.86 | 5.09 | 4.80 | 4.92 | 171616 |
2021-12-21 | 4.83 | 5.10 | 4.83 | 4.98 | 75790 |
2021-12-22 | 4.91 | 5.05 | 4.91 | 4.98 | 37199 |
2021-12-23 | 4.87 | 5.19 | 4.87 | 5.15 | 146773 |
2021-12-27 | 5.04 | 5.32 | 5.01 | 5.30 | 161678 |
2021-12-28 | 5.29 | 5.41 | 5.16 | 5.22 | 69851 |
2021-12-29 | 5.19 | 5.23 | 5.07 | 5.18 | 50654 |
2021-12-30 | 5.16 | 5.31 | 5.05 | 5.09 | 114927 |
2021-12-31 | 5.09 | 5.15 | 5.05 | 5.10 | 48370 |
2022-01-03 | 5.06 | 5.22 | 5.06 | 5.14 | 60319 |
2022-01-04 | 5.14 | 5.27 | 5.07 | 5.07 | 57769 |
2022-01-05 | 5.11 | 5.19 | 5.04 | 5.05 | 83476 |
2022-01-06 | 5.05 | 5.09 | 4.90 | 4.90 | 109531 |
2022-01-07 | 4.86 | 5.01 | 4.86 | 5.00 | 46102 |
2022-01-10 | 5.04 | 5.06 | 4.93 | 5.03 | 62575 |
2022-01-11 | 4.98 | 5.20 | 4.96 | 5.16 | 38720 |
2022-01-12 | 5.13 | 5.21 | 5.02 | 5.13 | 45986 |
2022-01-13 | 5.10 | 5.28 | 5.02 | 5.15 | 63852 |
2022-01-14 | 5.08 | 5.15 | 5.01 | 5.11 | 46973 |
2022-01-18 | 5.06 | 5.19 | 4.95 | 5.09 | 47947 |
2022-01-19 | 5.10 | 5.18 | 4.89 | 5.04 | 50070 |
2022-01-20 | 5.00 | 5.12 | 5.00 | 5.05 | 76922 |
2022-01-21 | 4.98 | 5.08 | 4.92 | 4.92 | 117173 |
2022-01-24 | 4.98 | 4.98 | 4.72 | 4.90 | 104350 |
2022-01-25 | 4.81 | 4.91 | 4.81 | 4.89 | 57460 |
2022-01-26 | 4.90 | 5.15 | 4.80 | 4.85 | 63837 |
2022-01-27 | 4.84 | 4.96 | 4.76 | 4.82 | 15028 |
2022-01-28 | 5.08 | 5.10 | 4.82 | 5.07 | 143106 |
2022-01-31 | 5.11 | 5.16 | 4.91 | 5.08 | 94411 |
2022-02-01 | 5.13 | 5.14 | 5.06 | 5.12 | 91217 |
2022-02-02 | 5.13 | 5.15 | 5.06 | 5.10 | 68488 |
2022-02-03 | 5.11 | 5.13 | 5.07 | 5.08 | 74565 |
2022-02-04 | 5.10 | 5.11 | 5.06 | 5.08 | 31615 |
2022-02-07 | 5.08 | 5.12 | 5.07 | 5.09 | 54218 |
2022-02-08 | 5.13 | 5.24 | 5.09 | 5.12 | 139150 |
2022-02-09 | 5.10 | 5.14 | 5.10 | 5.10 | 30478 |
2022-02-10 | 5.08 | 5.24 | 5.06 | 5.21 | 470252 |
2022-02-11 | 5.21 | 5.50 | 5.21 | 5.50 | 103695 |
2022-02-14 | 5.50 | 5.63 | 5.36 | 5.38 | 188266 |
2022-02-15 | 5.39 | 5.50 | 5.39 | 5.40 | 267896 |
2022-02-16 | 5.49 | 5.55 | 5.42 | 5.51 | 84457 |
2022-02-17 | 5.53 | 5.54 | 5.36 | 5.46 | 29062 |
2022-02-18 | 5.49 | 5.53 | 5.35 | 5.39 | 65657 |
2022-02-22 | 5.40 | 5.59 | 5.37 | 5.57 | 130850 |
2022-02-23 | 5.60 | 5.66 | 5.47 | 5.48 | 93382 |
2022-02-24 | 5.19 | 5.41 | 5.10 | 5.37 | 118047 |
2022-02-25 | 5.42 | 5.47 | 5.29 | 5.34 | 44157 |
2022-02-28 | 5.39 | 5.48 | 5.01 | 5.02 | 95698 |
2022-03-01 | 5.02 | 5.37 | 4.96 | 5.33 | 109306 |
2022-03-02 | 5.37 | 5.37 | 5.27 | 5.30 | 102611 |
2022-03-03 | 5.26 | 5.41 | 5.12 | 5.17 | 206530 |
2022-03-04 | 5.04 | 5.16 | 4.91 | 4.91 | 114309 |
2022-03-07 | 4.90 | 4.98 | 4.86 | 4.87 | 112157 |
2022-03-08 | 5.05 | 5.05 | 4.81 | 4.97 | 249628 |
2022-03-09 | 4.91 | 5.12 | 4.91 | 5.09 | 112733 |
2022-03-10 | 5.21 | 5.30 | 5.05 | 5.26 | 99266 |
2022-03-11 | 5.30 | 5.40 | 5.17 | 5.20 | 41637 |
2022-03-14 | 5.28 | 5.28 | 4.99 | 4.99 | 81838 |
2022-03-15 | 4.92 | 5.17 | 4.91 | 5.07 | 38167 |
2022-03-16 | 5.15 | 5.27 | 5.03 | 5.05 | 60753 |
2022-03-17 | 5.05 | 5.22 | 5.05 | 5.21 | 145851 |
2022-03-18 | 5.22 | 5.28 | 5.20 | 5.25 | 218983 |
2022-03-21 | 5.21 | 5.37 | 5.21 | 5.29 | 57188 |
2022-03-22 | 5.28 | 5.44 | 5.25 | 5.26 | 520878 |
2022-03-23 | 5.23 | 5.46 | 5.23 | 5.39 | 205224 |
2022-03-24 | 5.41 | 5.96 | 5.40 | 5.71 | 349421 |
2022-03-25 | 5.83 | 5.92 | 5.54 | 5.70 | 228082 |
2022-03-28 | 5.64 | 5.74 | 5.60 | 5.69 | 172162 |
2022-03-29 | 5.69 | 5.86 | 5.69 | 5.73 | 140833 |
2022-03-30 | 5.74 | 6.02 | 5.74 | 5.96 | 157068 |
2022-03-31 | 6.03 | 6.03 | 5.80 | 6.01 | 238956 |
2022-04-01 | 5.99 | 6.20 | 5.95 | 6.14 | 213399 |
2022-04-04 | 6.19 | 6.45 | 6.05 | 6.42 | 241325 |
2022-04-05 | 6.36 | 6.59 | 6.17 | 6.19 | 288804 |
2022-04-06 | 6.15 | 6.43 | 6.02 | 6.39 | 184806 |
2022-04-07 | 6.42 | 6.44 | 6.25 | 6.39 | 126541 |
2022-04-08 | 6.41 | 6.58 | 6.37 | 6.58 | 85066 |
2022-04-11 | 6.59 | 6.59 | 6.33 | 6.35 | 115457 |
2022-04-12 | 6.41 | 6.43 | 6.12 | 6.14 | 73906 |
2022-04-13 | 6.14 | 6.37 | 6.12 | 6.35 | 94403 |
2022-04-14 | 6.34 | 6.43 | 6.25 | 6.37 | 34568 |
2022-04-18 | 6.39 | 6.43 | 6.23 | 6.36 | 104960 |
2022-04-19 | 6.41 | 6.50 | 6.37 | 6.48 | 94813 |
2022-04-20 | 6.46 | 6.50 | 6.27 | 6.30 | 95043 |
2022-04-21 | 6.40 | 6.47 | 5.89 | 5.94 | 153236 |
2022-04-22 | 6.03 | 6.09 | 5.82 | 5.90 | 94360 |
2022-04-25 | 5.80 | 5.81 | 5.45 | 5.61 | 274646 |
2022-04-26 | 5.56 | 5.69 | 5.39 | 5.41 | 82087 |
2022-04-27 | 5.34 | 5.76 | 5.32 | 5.65 | 148140 |
2022-04-28 | 5.63 | 5.95 | 5.63 | 5.92 | 98434 |
2022-04-29 | 5.86 | 5.96 | 5.46 | 5.47 | 199673 |
2022-05-02 | 5.42 | 5.61 | 5.37 | 5.49 | 108697 |
2022-05-03 | 5.46 | 5.77 | 5.46 | 5.70 | 102854 |
2022-05-04 | 5.66 | 5.78 | 5.52 | 5.70 | 80222 |
2022-05-05 | 5.70 | 5.79 | 5.38 | 5.42 | 37020 |
2022-05-06 | 5.38 | 5.38 | 5.11 | 5.21 | 186921 |
2022-05-09 | 5.13 | 5.19 | 4.93 | 4.96 | 115699 |
2022-05-10 | 5.03 | 5.14 | 4.76 | 4.77 | 127101 |
2022-05-11 | 4.77 | 5.19 | 4.76 | 5.10 | 98380 |
2022-05-12 | 5.05 | 5.26 | 4.97 | 5.16 | 84846 |
2022-05-13 | 5.15 | 5.32 | 5.14 | 5.25 | 55806 |
2022-05-16 | 5.17 | 5.38 | 5.16 | 5.26 | 80592 |
2022-05-17 | 5.37 | 5.51 | 5.30 | 5.50 | 36655 |
2022-05-18 | 5.51 | 5.51 | 5.25 | 5.28 | 30451 |
2022-05-19 | 5.16 | 5.35 | 5.13 | 5.22 | 130519 |
2022-05-20 | 5.34 | 5.34 | 5.02 | 5.08 | 57032 |
2022-05-23 | 5.16 | 5.46 | 5.12 | 5.36 | 58140 |
2022-05-24 | 5.32 | 5.42 | 5.18 | 5.28 | 37849 |
2022-05-25 | 5.23 | 5.36 | 5.22 | 5.22 | 20663 |
2022-05-26 | 5.27 | 5.45 | 5.21 | 5.26 | 117848 |
2022-05-27 | 5.31 | 5.58 | 5.28 | 5.53 | 63172 |
2022-05-31 | 5.58 | 5.58 | 5.21 | 5.21 | 94448 |
2022-06-01 | 5.42 | 5.42 | 5.15 | 5.28 | 92271 |
2022-06-02 | 5.18 | 5.50 | 5.15 | 5.32 | 87839 |
2022-06-03 | 5.33 | 5.44 | 5.18 | 5.44 | 285590 |
2022-06-06 | 5.56 | 5.59 | 5.26 | 5.37 | 85017 |
2022-06-07 | 5.36 | 5.52 | 5.25 | 5.28 | 137997 |
2022-06-08 | 5.32 | 5.45 | 5.24 | 5.27 | 84543 |
2022-06-09 | 5.18 | 5.27 | 5.03 | 5.06 | 150147 |
2022-06-10 | 5.02 | 5.11 | 4.98 | 5.06 | 107012 |
2022-06-13 | 5.02 | 5.02 | 4.80 | 4.92 | 161552 |
2022-06-14 | 4.96 | 4.96 | 4.81 | 4.84 | 100991 |
2022-06-15 | 4.85 | 5.04 | 4.85 | 4.97 | 62262 |
2022-06-16 | 4.90 | 4.90 | 4.70 | 4.78 | 159044 |
2022-06-17 | 4.72 | 4.91 | 4.72 | 4.81 | 116218 |
2022-06-21 | 4.84 | 5.03 | 4.84 | 4.96 | 89242 |
2022-06-22 | 4.89 | 4.99 | 4.86 | 4.86 | 50891 |
2022-06-23 | 4.90 | 4.96 | 4.69 | 4.53 | 170050 |
2022-06-24 | 4.71 | 4.78 | 4.57 | 4.58 | 151989 |
2022-06-27 | 4.58 | 4.64 | 4.51 | 4.51 | 111121 |
2022-06-28 | 4.53 | 4.67 | 4.49 | 4.58 | 84548 |
2022-06-29 | 4.53 | 4.66 | 4.49 | 4.51 | 39849 |
2022-06-30 | 4.47 | 4.59 | 4.40 | 4.55 | 77898 |
2022-07-01 | 4.54 | 4.72 | 4.51 | 4.71 | 72447 |
2022-07-05 | 4.59 | 4.65 | 4.34 | 4.50 | 80870 |
2022-07-06 | 4.55 | 4.59 | 4.37 | 4.44 | 95139 |
2022-07-07 | 4.53 | 4.58 | 4.31 | 4.35 | 97327 |
2022-07-08 | 4.28 | 4.41 | 4.27 | 4.30 | 113340 |
2022-07-11 | 4.34 | 4.34 | 4.13 | 4.21 | 102287 |
2022-07-12 | 4.23 | 4.25 | 4.13 | 4.15 | 58970 |
2022-07-13 | 4.17 | 4.29 | 4.15 | 4.20 | 39150 |
2022-07-14 | 4.16 | 4.17 | 3.93 | 3.98 | 77600 |
2022-07-15 | 4.08 | 4.12 | 3.96 | 4.06 | 56742 |
2022-07-18 | 4.10 | 4.20 | 4.03 | 4.05 | 101489 |
2022-07-19 | 3.98 | 4.09 | 3.95 | 4.01 | 182752 |
2022-07-20 | 4.00 | 4.02 | 3.83 | 3.85 | 205021 |
2022-07-21 | 3.85 | 3.91 | 3.72 | 3.82 | 160341 |
2022-07-22 | 3.86 | 3.96 | 3.76 | 3.88 | 201112 |
2022-07-25 | 3.91 | 4.03 | 3.89 | 3.93 | 162019 |
2022-07-26 | 3.89 | 4.07 | 3.86 | 4.01 | 142329 |
2022-07-27 | 4.00 | 4.26 | 3.93 | 4.18 | 173939 |
2022-07-28 | 4.21 | 4.38 | 4.18 | 4.31 | 280787 |
2022-07-29 | 4.34 | 4.54 | 4.25 | 4.45 | 371818 |
2022-08-01 | 4.46 | 4.47 | 4.27 | 4.35 | 184143 |
2022-08-02 | 4.36 | 4.37 | 4.22 | 4.27 | 57127 |
2022-08-03 | 4.28 | 4.45 | 4.28 | 4.35 | 98198 |
2022-08-04 | 4.42 | 4.45 | 4.33 | 4.40 | 107019 |
2022-08-05 | 4.36 | 4.49 | 4.28 | 4.40 | 62673 |
2022-08-08 | 4.47 | 4.65 | 4.44 | 4.60 | 93139 |
2022-08-09 | 4.64 | 4.64 | 4.43 | 4.51 | 122738 |
2022-08-10 | 4.51 | 4.55 | 4.37 | 4.37 | 78810 |
2022-08-11 | 4.35 | 4.50 | 4.35 | 4.38 | 164110 |
2022-08-12 | 4.43 | 4.59 | 4.42 | 4.57 | 56051 |
2022-08-15 | 4.58 | 4.62 | 4.50 | 4.58 | 60423 |
2022-08-16 | 4.56 | 4.56 | 4.44 | 4.44 | 93421 |
2022-08-17 | 4.42 | 4.55 | 4.34 | 4.55 | 135026 |
2022-08-18 | 4.59 | 4.62 | 4.52 | 4.56 | 46215 |
2022-08-19 | 4.52 | 4.52 | 4.37 | 4.45 | 22390 |
2022-08-22 | 4.42 | 4.48 | 4.31 | 4.36 | 168192 |
2022-08-23 | 4.38 | 4.50 | 4.34 | 4.44 | 84955 |
2022-08-24 | 4.48 | 4.60 | 4.45 | 4.60 | 95635 |
2022-08-25 | 4.62 | 4.92 | 4.50 | 4.90 | 172373 |
2022-08-26 | 4.94 | 4.95 | 4.76 | 4.89 | 185077 |
2022-08-29 | 4.78 | 5.07 | 4.78 | 5.00 | 189922 |
2022-08-30 | 5.04 | 5.05 | 4.84 | 4.87 | 146021 |
2022-08-31 | 4.90 | 4.90 | 4.57 | 4.59 | 137538 |
2022-09-01 | 4.55 | 4.62 | 4.43 | 4.55 | 73288 |
2022-09-02 | 4.55 | 4.67 | 4.46 | 4.52 | 125714 |
2022-09-06 | 4.59 | 4.66 | 4.46 | 4.58 | 149567 |
2022-09-07 | 4.54 | 4.76 | 4.54 | 4.72 | 108144 |
2022-09-08 | 4.69 | 4.77 | 4.62 | 4.62 | 83197 |
2022-09-09 | 4.62 | 4.85 | 4.59 | 4.76 | 76717 |
2022-09-12 | 4.75 | 5.09 | 4.75 | 4.91 | 214752 |
2022-09-13 | 4.88 | 4.92 | 4.66 | 4.71 | 142694 |
2022-09-14 | 4.67 | 4.87 | 4.67 | 4.80 | 75110 |
2022-09-15 | 4.74 | 4.86 | 4.48 | 4.52 | 160351 |
2022-09-16 | 4.47 | 4.52 | 4.30 | 4.30 | 354009 |
2022-09-19 | 4.26 | 4.62 | 4.17 | 4.52 | 117233 |
2022-09-20 | 4.51 | 4.59 | 4.39 | 4.40 | 52371 |
2022-09-21 | 4.36 | 4.47 | 4.25 | 4.25 | 65634 |
2022-09-22 | 4.25 | 4.49 | 4.24 | 4.40 | 90860 |
2022-09-23 | 4.33 | 4.33 | 4.07 | 4.10 | 181744 |
2022-09-26 | 4.07 | 4.10 | 3.83 | 3.90 | 156888 |
2022-09-27 | 3.92 | 4.09 | 3.92 | 3.96 | 49274 |
2022-09-28 | 3.99 | 4.17 | 3.99 | 4.08 | 100864 |
2022-09-29 | 3.94 | 4.08 | 3.92 | 4.01 | 45534 |
2022-09-30 | 4.00 | 4.10 | 4.00 | 4.01 | 23826 |
2022-10-03 | 4.06 | 4.28 | 4.06 | 4.19 | 107650 |
2022-10-04 | 4.27 | 4.37 | 4.19 | 4.22 | 51796 |
2022-10-05 | 4.14 | 4.30 | 4.12 | 4.25 | 29619 |
2022-10-06 | 4.24 | 4.33 | 4.19 | 4.29 | 60636 |
2022-10-07 | 4.26 | 4.34 | 4.10 | 4.13 | 39852 |
2022-10-10 | 4.09 | 4.16 | 4.05 | 4.07 | 64723 |
2022-10-11 | 4.14 | 4.19 | 3.99 | 4.04 | 109678 |
2022-10-12 | 4.08 | 4.08 | 3.93 | 3.93 | 35797 |
2022-10-13 | 3.82 | 4.05 | 3.82 | 3.94 | 44666 |
2022-10-14 | 4.01 | 4.06 | 3.84 | 3.85 | 43097 |
2022-10-17 | 3.91 | 4.04 | 3.88 | 4.00 | 35773 |
2022-10-18 | 4.07 | 4.07 | 3.95 | 3.96 | 24145 |
2022-10-19 | 3.98 | 4.03 | 3.89 | 3.99 | 73152 |
2022-10-20 | 4.07 | 4.07 | 3.88 | 3.93 | 87296 |
2022-10-21 | 3.95 | 4.06 | 3.91 | 4.03 | 55748 |
2022-10-24 | 4.08 | 4.08 | 3.90 | 3.99 | 94884 |
2022-10-25 | 4.02 | 4.20 | 3.98 | 4.20 | 30630 |
2022-10-26 | 4.25 | 4.27 | 4.14 | 4.18 | 36023 |
2022-10-27 | 4.15 | 4.25 | 4.03 | 4.21 | 82343 |
2022-10-28 | 4.17 | 4.29 | 4.06 | 4.11 | 113903 |
2022-10-31 | 4.11 | 4.21 | 4.02 | 4.17 | 82483 |
2022-11-01 | 4.20 | 4.32 | 4.16 | 4.25 | 217553 |
2022-11-02 | 4.29 | 4.30 | 4.11 | 4.12 | 106146 |
2022-11-03 | 4.11 | 4.27 | 4.11 | 4.25 | 91698 |
2022-11-04 | 4.31 | 4.32 | 4.18 | 4.25 | 131285 |
2022-11-07 | 4.31 | 4.32 | 4.10 | 4.14 | 118153 |
2022-11-08 | 4.20 | 4.20 | 4.00 | 4.13 | 83235 |
2022-11-09 | 4.07 | 4.14 | 3.97 | 4.02 | 67357 |
2022-11-10 | 4.11 | 4.25 | 3.94 | 3.97 | 147940 |
2022-11-11 | 4.03 | 4.08 | 3.88 | 3.90 | 150554 |
2022-11-14 | 3.93 | 4.06 | 3.82 | 4.05 | 263559 |
2022-11-15 | 4.11 | 4.20 | 3.96 | 3.99 | 95400 |
2022-11-16 | 4.05 | 4.19 | 3.97 | 4.06 | 102436 |
2022-11-17 | 4.04 | 4.10 | 3.88 | 3.92 | 196710 |
2022-11-18 | 3.95 | 4.04 | 3.88 | 4.04 | 57806 |
2022-11-21 | 4.08 | 4.10 | 3.95 | 4.01 | 116231 |
2022-11-22 | 4.07 | 4.19 | 3.97 | 4.19 | 88729 |
2022-11-23 | 4.18 | 4.30 | 4.14 | 4.23 | 148779 |
2022-11-25 | 4.28 | 4.45 | 4.25 | 4.36 | 213577 |
2022-11-28 | 4.38 | 4.44 | 4.22 | 4.30 | 156683 |
2022-11-29 | 4.31 | 4.52 | 4.31 | 4.48 | 124130 |
2022-11-30 | 4.52 | 4.53 | 4.39 | 4.43 | 74817 |
2022-12-01 | 4.43 | 4.55 | 4.35 | 4.43 | 136888 |
2022-12-02 | 4.34 | 4.78 | 4.34 | 4.71 | 175888 |
2022-12-05 | 4.62 | 4.75 | 4.51 | 4.56 | 143606 |
2022-12-06 | 4.55 | 4.59 | 4.29 | 4.42 | 164163 |
2022-12-07 | 4.41 | 4.69 | 4.41 | 4.56 | 93214 |
2022-12-08 | 4.65 | 4.80 | 4.51 | 4.61 | 91730 |
2022-12-09 | 4.61 | 4.65 | 4.42 | 4.45 | 70253 |
2022-12-12 | 4.41 | 4.68 | 4.32 | 4.60 | 104563 |
2022-12-13 | 4.66 | 4.75 | 4.31 | 4.34 | 170827 |
2022-12-14 | 4.26 | 4.46 | 4.21 | 4.38 | 194825 |
2022-12-15 | 4.32 | 4.36 | 4.20 | 4.25 | 113232 |
2022-12-16 | 4.23 | 4.34 | 4.09 | 4.24 | 86704 |
2022-12-19 | 4.27 | 4.34 | 4.14 | 4.26 | 88553 |
2022-12-20 | 4.21 | 4.67 | 4.18 | 4.53 | 101084 |
2022-12-21 | 4.43 | 4.66 | 4.42 | 4.56 | 131408 |
2022-12-22 | 4.52 | 4.72 | 4.45 | 4.64 | 65144 |
2022-12-23 | 4.67 | 5.00 | 4.63 | 4.90 | 132815 |
2022-12-27 | 4.98 | 5.26 | 4.77 | 5.20 | 183215 |
2022-12-28 | 5.29 | 5.34 | 5.08 | 5.26 | 156624 |
2022-12-29 | 5.34 | 5.37 | 5.17 | 5.25 | 83792 |
2022-12-30 | 5.16 | 5.55 | 5.16 | 5.45 | 144405 |
2023-01-03 | 5.40 | 5.41 | 5.13 | 5.21 | 196599 |
2023-01-04 | 5.20 | 5.42 | 5.05 | 5.35 | 89986 |
2023-01-05 | 5.40 | 5.45 | 5.29 | 5.42 | 93572 |
2023-01-06 | 5.49 | 5.50 | 5.31 | 5.47 | 197002 |
2023-01-09 | 5.45 | 5.62 | 5.41 | 5.55 | 165984 |
2023-01-10 | 5.62 | 5.64 | 5.41 | 5.49 | 123001 |
2023-01-11 | 5.50 | 5.86 | 5.50 | 5.85 | 243194 |
2023-01-12 | 5.94 | 5.99 | 5.67 | 5.98 | 164687 |
2023-01-13 | 5.98 | 6.14 | 5.80 | 6.05 | 339824 |
2023-01-17 | 6.14 | 6.49 | 6.05 | 6.46 | 264525 |
2023-01-18 | 6.50 | 6.58 | 5.83 | 5.88 | 349789 |
2023-01-19 | 5.67 | 5.85 | 5.55 | 5.74 | 284050 |
2023-01-20 | 5.80 | 6.11 | 5.75 | 6.03 | 125399 |
2023-01-23 | 6.03 | 6.29 | 5.91 | 6.23 | 163716 |
2023-01-24 | 6.21 | 6.44 | 6.14 | 6.32 | 129857 |
2023-01-25 | 6.32 | 6.77 | 6.10 | 6.70 | 215834 |
2023-01-26 | 6.82 | 6.85 | 6.45 | 6.69 | 165584 |
2023-01-27 | 6.68 | 6.73 | 6.34 | 6.43 | 91297 |
2023-01-30 | 6.34 | 6.49 | 6.13 | 6.19 | 89045 |
2023-01-31 | 6.18 | 6.44 | 6.06 | 6.42 | 123268 |
2023-02-01 | 6.39 | 6.44 | 6.15 | 6.24 | 60450 |
2023-02-02 | 6.25 | 6.44 | 6.15 | 6.27 | 152570 |
2023-02-03 | 6.19 | 6.39 | 5.76 | 5.76 | 200962 |
2023-02-06 | 5.86 | 5.86 | 5.61 | 5.80 | 75233 |
2023-02-07 | 5.86 | 5.93 | 5.62 | 5.88 | 96013 |
2023-02-08 | 5.91 | 6.20 | 5.88 | 6.15 | 60690 |
2023-02-09 | 6.17 | 6.19 | 5.75 | 5.79 | 74039 |
2023-02-10 | 5.65 | 5.85 | 5.65 | 5.82 | 52346 |
2023-02-13 | 5.87 | 6.11 | 5.82 | 6.04 | 87885 |
2023-02-14 | 6.02 | 6.11 | 5.85 | 5.85 | 79726 |
2023-02-15 | 5.81 | 5.85 | 5.70 | 5.72 | 44818 |
2023-02-16 | 5.82 | 6.03 | 5.75 | 5.99 | 99075 |
2023-02-17 | 5.99 | 5.99 | 5.52 | 5.64 | 146630 |
2023-02-21 | 5.56 | 5.68 | 5.36 | 5.46 | 45266 |
2023-02-22 | 5.47 | 5.56 | 5.39 | 5.53 | 29967 |
2023-02-23 | 5.54 | 5.71 | 5.49 | 5.66 | 56473 |
2023-02-24 | 5.50 | 5.65 | 5.43 | 5.60 | 118756 |
2023-02-27 | 5.61 | 5.74 | 5.53 | 5.72 | 34730 |
2023-02-28 | 5.73 | 5.73 | 5.59 | 5.66 | 56002 |
2023-03-01 | 5.65 | 5.66 | 5.42 | 5.51 | 38234 |
2023-03-02 | 5.50 | 5.50 | 5.12 | 5.12 | 95171 |
2023-03-03 | 5.20 | 5.23 | 5.05 | 5.06 | 125480 |
2023-03-06 | 5.16 | 5.23 | 5.02 | 5.12 | 124437 |
2023-03-07 | 5.10 | 5.18 | 4.98 | 4.98 | 34114 |
2023-03-08 | 4.98 | 5.11 | 4.93 | 5.04 | 150616 |
2023-03-09 | 5.03 | 5.16 | 4.83 | 4.85 | 88217 |
2023-03-10 | 4.70 | 4.85 | 4.55 | 4.74 | 171919 |
2023-03-13 | 4.66 | 4.97 | 4.51 | 4.63 | 179935 |
2023-03-14 | 4.73 | 4.80 | 4.47 | 4.50 | 240291 |
2023-03-15 | 4.44 | 4.44 | 4.18 | 4.24 | 403105 |
2023-03-16 | 4.28 | 4.49 | 4.08 | 4.47 | 176556 |
2023-03-17 | 4.44 | 4.44 | 4.25 | 4.31 | 100795 |
2023-03-20 | 4.43 | 4.43 | 4.21 | 4.26 | 85487 |
2023-03-21 | 4.26 | 4.50 | 4.26 | 4.42 | 134220 |
2023-03-22 | 4.41 | 4.50 | 4.34 | 4.44 | 107640 |
2023-03-23 | 4.45 | 4.49 | 4.29 | 4.33 | 71257 |
2023-03-24 | 4.41 | 4.48 | 4.29 | 4.48 | 24613 |
2023-03-27 | 4.50 | 4.65 | 4.46 | 4.64 | 100760 |
2023-03-28 | 4.67 | 5.04 | 4.64 | 5.04 | 193203 |
2023-03-29 | 5.04 | 5.25 | 5.03 | 5.03 | 108569 |
2023-03-30 | 5.04 | 5.28 | 4.97 | 5.07 | 76029 |
2023-03-31 | 5.17 | 5.18 | 4.93 | 4.99 | 139784 |
2023-04-03 | 4.92 | 5.18 | 4.92 | 5.09 | 36912 |
2023-04-04 | 5.15 | 5.17 | 4.91 | 4.95 | 47325 |
2023-04-05 | 4.89 | 5.19 | 4.80 | 5.08 | 79543 |
2023-04-06 | 5.09 | 5.47 | 5.06 | 5.37 | 79899 |
2023-04-10 | 5.28 | 5.43 | 5.22 | 5.36 | 118864 |
2023-04-11 | 5.39 | 5.59 | 5.37 | 5.53 | 40443 |
2023-04-12 | 5.57 | 5.70 | 5.46 | 5.54 | 35490 |
2023-04-13 | 5.57 | 5.80 | 5.50 | 5.52 | 64123 |
2023-04-14 | 5.50 | 5.75 | 5.50 | 5.71 | 53403 |
2023-04-17 | 5.71 | 5.84 | 5.60 | 5.77 | 45442 |
2023-04-18 | 5.62 | 5.79 | 5.45 | 5.51 | 65765 |
2023-04-19 | 5.47 | 5.47 | 4.97 | 5.04 | 272606 |
2023-04-20 | 4.99 | 5.24 | 4.83 | 5.09 | 42070 |
2023-04-21 | 5.11 | 5.22 | 5.00 | 5.01 | 38611 |
2023-04-24 | 5.03 | 5.11 | 4.95 | 5.04 | 106482 |
2023-04-25 | 4.98 | 5.02 | 4.83 | 4.95 | 104915 |
2023-04-26 | 4.96 | 5.29 | 4.90 | 5.20 | 73371 |
2023-04-27 | 5.16 | 5.30 | 5.09 | 5.18 | 49402 |
2023-04-28 | 5.07 | 5.20 | 5.00 | 5.09 | 91488 |
2023-05-01 | 5.17 | 5.24 | 5.06 | 5.09 | 57092 |
2023-05-02 | 5.05 | 5.10 | 4.95 | 5.02 | 58738 |
2023-05-03 | 5.03 | 5.21 | 4.97 | 5.21 | 67327 |
2023-05-04 | 5.25 | 5.25 | 4.98 | 5.06 | 116871 |
2023-05-05 | 5.10 | 5.29 | 5.03 | 5.17 | 141869 |
2023-05-08 | 5.18 | 5.23 | 5.05 | 5.09 | 79128 |
2023-05-09 | 5.14 | 5.20 | 5.09 | 5.09 | 26880 |
2023-05-10 | 5.18 | 5.41 | 5.05 | 5.29 | 42851 |
2023-05-11 | 5.34 | 5.38 | 5.26 | 5.27 | 13700 |
2023-05-12 | 5.27 | 5.50 | 5.27 | 5.40 | 57766 |
2023-05-15 | 5.48 | 5.48 | 5.30 | 5.42 | 36267 |
2023-05-16 | 5.35 | 5.35 | 5.11 | 5.11 | 19538 |
2023-05-17 | 5.10 | 5.25 | 5.10 | 5.13 | 30479 |
2023-05-18 | 5.18 | 5.18 | 5.00 | 4.81 | 37617 |
2023-05-19 | 5.02 | 5.08 | 4.75 | 4.78 | 102727 |
2023-05-22 | 4.80 | 4.90 | 4.74 | 4.74 | 112342 |
2023-05-23 | 4.74 | 4.90 | 4.72 | 4.81 | 79289 |
2023-05-24 | 4.85 | 4.85 | 4.74 | 4.85 | 36882 |
2023-05-25 | 4.89 | 4.89 | 4.71 | 4.81 | 20196 |
2023-05-26 | 4.77 | 4.97 | 4.77 | 4.93 | 41378 |
2023-05-30 | 4.97 | 5.08 | 4.90 | 5.01 | 65648 |
2023-05-31 | 5.01 | 5.15 | 4.82 | 4.85 | 44236 |
2023-06-01 | 4.87 | 5.45 | 4.83 | 5.10 | 96399 |
2023-06-02 | 5.16 | 5.23 | 5.09 | 5.19 | 23623 |
2023-06-05 | 5.21 | 5.55 | 5.06 | 5.55 | 73843 |
2023-06-06 | 5.64 | 6.03 | 5.58 | 5.99 | 196511 |
2023-06-07 | 5.96 | 5.99 | 5.75 | 5.88 | 90257 |
2023-06-08 | 5.92 | 6.12 | 5.73 | 5.82 | 147520 |
2023-06-09 | 5.72 | 5.82 | 5.58 | 5.64 | 92442 |
2023-06-12 | 5.51 | 5.90 | 5.51 | 5.80 | 114178 |
2023-06-13 | 5.73 | 5.89 | 5.56 | 5.60 | 150862 |
2023-06-14 | 5.70 | 5.78 | 5.56 | 5.75 | 63036 |
2023-06-15 | 5.75 | 6.07 | 5.75 | 6.00 | 100118 |
2023-06-16 | 5.93 | 6.15 | 5.75 | 6.04 | 204068 |
2023-06-20 | 6.05 | 6.23 | 5.92 | 6.13 | 208852 |
2023-06-21 | 6.19 | 6.78 | 6.13 | 6.72 | 389327 |
2023-06-22 | 6.72 | 6.88 | 6.37 | 6.49 | 464349 |
2023-06-23 | 6.41 | 6.70 | 6.25 | 6.34 | 289938 |
2023-06-26 | 6.60 | 6.70 | 6.10 | 6.27 | 513983 |
2023-06-27 | 6.28 | 6.49 | 6.08 | 6.11 | 141451 |
2023-06-28 | 6.13 | 6.42 | 6.05 | 6.18 | 138158 |
2023-06-29 | 6.10 | 6.40 | 6.07 | 6.14 | 100720 |
2023-06-30 | 6.26 | 6.30 | 5.98 | 6.09 | 178929 |
2023-07-03 | 5.99 | 6.18 | 5.92 | 5.96 | 172015 |
2023-07-05 | 6.03 | 6.24 | 5.87 | 6.20 | 137309 |
2023-07-06 | 6.11 | 6.20 | 5.94 | 6.00 | 78032 |
2023-07-07 | 5.97 | 6.43 | 5.90 | 6.31 | 129621 |
2023-07-10 | 6.29 | 6.45 | 6.14 | 6.29 | 73830 |
2023-07-11 | 6.31 | 6.43 | 6.06 | 6.31 | 51620 |
2023-07-12 | 6.37 | 6.48 | 6.33 | 6.39 | 81756 |
2023-07-13 | 6.43 | 6.55 | 6.18 | 6.35 | 106234 |
2023-07-14 | 6.34 | 6.38 | 5.95 | 5.98 | 168158 |
2023-07-17 | 5.97 | 6.14 | 5.90 | 6.03 | 302253 |
2023-07-18 | 6.09 | 6.17 | 5.95 | 5.95 | 186091 |
2023-07-19 | 5.94 | 6.09 | 5.79 | 5.85 | 124427 |
2023-07-20 | 5.86 | 5.93 | 5.81 | 5.85 | 128732 |
2023-07-21 | 5.92 | 5.98 | 5.75 | 5.91 | 262251 |
2023-07-24 | 5.93 | 6.18 | 5.93 | 6.06 | 117121 |
2023-07-25 | 6.11 | 6.28 | 6.02 | 6.22 | 151302 |
2023-07-26 | 6.23 | 6.43 | 6.00 | 6.43 | 144684 |
2023-07-27 | 6.41 | 6.41 | 6.17 | 6.23 | 135382 |
2023-07-28 | 6.26 | 6.45 | 6.03 | 6.41 | 108852 |
2023-07-31 | 6.40 | 6.44 | 6.22 | 6.27 | 112680 |
2023-08-01 | 6.31 | 6.31 | 6.00 | 6.09 | 88523 |
2023-08-02 | 6.06 | 6.09 | 5.84 | 5.92 | 89133 |
2023-08-03 | 5.82 | 5.96 | 5.81 | 5.81 | 44179 |
2023-08-04 | 5.82 | 5.92 | 5.75 | 5.83 | 141233 |
2023-08-07 | 5.82 | 5.86 | 5.63 | 5.69 | 131809 |
2023-08-08 | 5.60 | 5.94 | 5.60 | 5.88 | 223907 |
2023-08-09 | 5.84 | 5.91 | 5.71 | 5.81 | 53712 |
2023-08-10 | 5.70 | 5.95 | 5.62 | 5.63 | 117318 |
2023-08-11 | 5.63 | 5.84 | 5.52 | 5.58 | 170479 |
2023-08-14 | 5.50 | 5.72 | 4.90 | 5.22 | 383994 |
2023-08-15 | 5.16 | 5.42 | 5.07 | 5.08 | 296424 |
2023-08-16 | 5.09 | 5.50 | 5.09 | 5.43 | 236088 |
2023-08-17 | 5.53 | 5.58 | 5.42 | 5.56 | 88238 |
2023-08-18 | 5.41 | 5.74 | 5.38 | 5.64 | 93417 |
2023-08-21 | 5.64 | 5.64 | 5.40 | 5.47 | 35271 |
2023-08-22 | 5.59 | 5.59 | 5.41 | 5.52 | 62078 |
2023-08-23 | 5.52 | 5.69 | 5.52 | 5.59 | 81319 |
2023-08-24 | 5.58 | 5.64 | 5.40 | 5.57 | 55854 |
2023-08-25 | 5.61 | 5.61 | 5.42 | 5.47 | 73720 |
2023-08-28 | 5.47 | 5.95 | 5.46 | 5.91 | 146416 |
2023-08-29 | 5.95 | 6.17 | 5.88 | 5.95 | 185977 |
2023-08-30 | 5.96 | 6.14 | 5.77 | 5.82 | 120861 |
2023-08-31 | 5.85 | 6.04 | 5.65 | 5.75 | 120948 |
2023-09-01 | 5.88 | 5.88 | 5.65 | 5.68 | 22316 |
2023-09-05 | 5.66 | 5.72 | 5.36 | 5.39 | 61213 |
2023-09-06 | 5.30 | 5.46 | 5.26 | 5.28 | 66445 |
2023-09-07 | 5.25 | 5.35 | 5.23 | 5.25 | 38577 |
2023-09-08 | 5.24 | 5.54 | 5.20 | 5.20 | 245435 |
2023-09-11 | 5.20 | 5.35 | 5.15 | 5.24 | 93051 |
2023-09-12 | 5.22 | 5.37 | 5.17 | 5.23 | 95255 |
2023-09-13 | 5.18 | 5.33 | 5.15 | 5.27 | 146969 |
2023-09-14 | 5.30 | 5.50 | 5.24 | 5.38 | 147177 |
2023-09-15 | 5.33 | 5.37 | 5.15 | 5.21 | 278887 |
2023-09-18 | 5.22 | 5.46 | 5.22 | 5.35 | 59025 |
2023-09-19 | 5.39 | 5.47 | 5.26 | 5.38 | 58880 |
2023-09-20 | 5.42 | 5.49 | 5.32 | 5.40 | 100817 |
2023-09-21 | 5.34 | 5.41 | 5.23 | 5.31 | 44817 |
2023-09-22 | 5.30 | 5.40 | 5.23 | 5.23 | 45591 |
2023-09-25 | 5.18 | 5.25 | 5.15 | 5.17 | 52267 |
2023-09-26 | 5.08 | 5.12 | 4.92 | 4.98 | 127239 |
2023-09-27 | 4.97 | 5.04 | 4.90 | 4.98 | 321444 |
2023-09-28 | 4.95 | 5.10 | 4.95 | 4.99 | 103618 |
2023-09-29 | 5.00 | 5.01 | 4.78 | 4.79 | 48079 |
2023-10-02 | 4.84 | 4.87 | 4.70 | 4.70 | 159052 |
2023-10-03 | 4.64 | 4.72 | 4.52 | 4.60 | 82412 |
2023-10-04 | 4.56 | 4.66 | 4.50 | 4.61 | 49505 |
2023-10-05 | 4.60 | 4.90 | 4.55 | 4.86 | 34933 |
2023-10-06 | 4.82 | 5.04 | 4.74 | 4.88 | 53036 |
2023-10-09 | 4.83 | 4.97 | 4.76 | 4.86 | 65859 |
2023-10-10 | 4.82 | 4.94 | 4.75 | 4.87 | 46719 |
2023-10-11 | 4.88 | 5.06 | 4.88 | 5.03 | 30314 |
2023-10-12 | 5.10 | 5.24 | 5.00 | 5.18 | 34969 |
2023-10-13 | 5.15 | 5.25 | 5.11 | 5.16 | 20321 |
2023-10-16 | 5.16 | 5.23 | 5.13 | 5.20 | 11912 |
2023-10-17 | 5.14 | 5.84 | 5.14 | 5.67 | 169790 |
2023-10-18 | 5.82 | 6.04 | 5.65 | 6.01 | 262324 |
2023-10-19 | 5.90 | 5.91 | 5.68 | 5.87 | 143574 |
2023-10-20 | 5.85 | 5.88 | 5.61 | 5.63 | 90312 |
2023-10-23 | 5.45 | 5.86 | 5.29 | 5.65 | 180740 |
2023-10-24 | 5.75 | 5.83 | 5.51 | 5.58 | 36178 |
2023-10-25 | 5.58 | 5.83 | 5.45 | 5.64 | 27309 |
2023-10-26 | 5.63 | 5.82 | 5.54 | 5.72 | 37755 |
2023-10-27 | 5.62 | 5.79 | 5.51 | 5.56 | 16466 |
2023-10-30 | 5.49 | 5.59 | 5.25 | 5.25 | 45082 |
2023-10-31 | 5.19 | 5.27 | 4.96 | 4.98 | 60358 |
2023-11-01 | 5.15 | 5.25 | 5.01 | 5.15 | 44943 |
2023-11-02 | 5.15 | 5.55 | 5.14 | 5.41 | 39730 |
2023-11-03 | 5.50 | 5.66 | 5.45 | 5.53 | 44304 |
2023-11-06 | 5.42 | 5.50 | 5.31 | 5.35 | 5752 |
2023-11-07 | 5.24 | 5.56 | 5.24 | 5.36 | 42730 |
2023-11-08 | 5.47 | 5.47 | 5.12 | 5.17 | 15472 |
2023-11-09 | 5.18 | 5.40 | 5.18 | 5.34 | 44992 |
2023-11-10 | 5.35 | 5.70 | 5.29 | 5.36 | 78102 |
2023-11-13 | 5.33 | 5.35 | 5.23 | 5.23 | 7961 |
2023-11-14 | 5.30 | 5.40 | 5.23 | 5.24 | 50685 |
2023-11-15 | 5.15 | 5.29 | 4.88 | 5.25 | 45478 |
2023-11-16 | 5.23 | 5.25 | 5.02 | 5.14 | 48628 |
2023-11-17 | 5.07 | 5.39 | 5.06 | 5.34 | 47701 |
2023-11-20 | 6.18 | 6.70 | 6.13 | 6.53 | 1061184 |
2023-11-21 | 6.75 | 7.44 | 6.64 | 7.15 | 752145 |
2023-11-22 | 7.26 | 7.68 | 7.16 | 7.39 | 380443 |
2023-11-24 | 7.55 | 8.19 | 7.18 | 7.74 | 419878 |
2023-11-27 | 8.27 | 8.86 | 8.00 | 8.64 | 863911 |
2023-11-28 | 8.79 | 8.87 | 7.75 | 7.87 | 617106 |
2023-11-29 | 7.92 | 8.60 | 7.83 | 8.50 | 266241 |
2023-11-30 | 8.62 | 8.71 | 8.23 | 8.26 | 302343 |
2023-12-01 | 8.40 | 8.49 | 8.12 | 8.21 | 113774 |
2023-12-04 | 8.01 | 8.33 | 7.96 | 8.25 | 173700 |
2023-12-05 | 8.26 | 8.66 | 8.07 | 8.37 | 408403 |
2023-12-06 | 8.42 | 8.49 | 8.15 | 8.37 | 212113 |
2023-12-07 | 8.23 | 8.36 | 8.00 | 8.13 | 228696 |
2023-12-08 | 8.08 | 8.28 | 8.06 | 8.20 | 67397 |
2023-12-11 | 8.08 | 8.32 | 7.85 | 8.25 | 192804 |
2023-12-12 | 8.13 | 8.70 | 7.91 | 8.29 | 447537 |
2023-12-13 | 8.28 | 8.28 | 7.55 | 7.80 | 353742 |
2023-12-14 | 7.86 | 8.00 | 7.32 | 7.38 | 255886 |
2023-12-15 | 7.35 | 7.63 | 7.26 | 7.53 | 173132 |
2023-12-18 | 7.53 | 7.80 | 7.53 | 7.74 | 97371 |
2023-12-19 | 7.74 | 8.05 | 7.69 | 7.86 | 143211 |
2023-12-20 | 7.82 | 8.24 | 7.63 | 8.05 | 170122 |
2023-12-21 | 8.09 | 8.40 | 7.77 | 7.78 | 155303 |
2023-12-22 | 7.79 | 7.99 | 7.64 | 7.73 | 93860 |
2023-12-26 | 7.70 | 7.85 | 7.50 | 7.59 | 217177 |
2023-12-27 | 7.58 | 7.70 | 7.10 | 7.41 | 291084 |
2023-12-28 | 7.38 | 7.60 | 7.20 | 7.42 | 171989 |
2023-12-29 | 7.38 | 7.48 | 7.10 | 7.15 | 180747 |
2024-01-02 | 7.11 | 7.27 | 6.95 | 7.03 | 118525 |
2024-01-03 | 7.21 | 7.25 | 6.91 | 6.97 | 102829 |
2024-01-04 | 7.06 | 7.08 | 6.75 | 6.88 | 103695 |
2024-01-05 | 6.90 | 7.17 | 6.76 | 6.94 | 97409 |
2024-01-08 | 6.95 | 7.12 | 6.80 | 7.01 | 86652 |
2024-01-09 | 6.91 | 6.99 | 6.54 | 6.54 | 234937 |
2024-01-10 | 6.51 | 6.68 | 6.45 | 6.57 | 77534 |
2024-01-11 | 6.61 | 6.81 | 6.50 | 6.62 | 133692 |
2024-01-12 | 6.54 | 6.75 | 6.54 | 6.60 | 53250 |
2024-01-16 | 6.50 | 6.82 | 6.49 | 6.66 | 130419 |
2024-01-17 | 6.51 | 6.94 | 6.34 | 6.83 | 152992 |
2024-01-18 | 6.91 | 6.94 | 6.69 | 6.92 | 46896 |
2024-01-19 | 6.91 | 7.42 | 6.70 | 7.42 | 198711 |
2024-01-22 | 7.50 | 8.04 | 7.46 | 7.83 | 649108 |
2024-01-23 | 7.97 | 8.01 | 7.38 | 7.55 | 358554 |
2024-01-24 | 7.68 | 7.75 | 7.50 | 7.54 | 113950 |
2024-01-25 | 7.56 | 8.06 | 7.50 | 7.91 | 559146 |
2024-01-26 | 7.94 | 8.13 | 7.62 | 7.92 | 165393 |
2024-01-29 | 8.01 | 8.12 | 7.57 | 7.78 | 116009 |
2024-01-30 | 7.69 | 8.01 | 7.60 | 7.81 | 96564 |
2024-01-31 | 7.87 | 7.97 | 7.76 | 7.76 | 59383 |
2024-02-01 | 7.76 | 8.05 | 7.76 | 7.92 | 77254 |
2024-02-02 | 7.85 | 8.06 | 7.84 | 7.87 | 97024 |
2024-02-05 | 7.86 | 7.99 | 7.42 | 7.56 | 120265 |
2024-02-06 | 7.60 | 7.79 | 7.45 | 7.76 | 73901 |
2024-02-07 | 7.52 | 7.71 | 7.14 | 7.22 | 176281 |
2024-02-08 | 7.17 | 7.30 | 6.91 | 6.98 | 133011 |
2024-02-09 | 6.90 | 7.42 | 6.90 | 7.38 | 152095 |
2024-02-12 | 7.31 | 7.51 | 7.25 | 7.50 | 29523 |
2024-02-13 | 7.18 | 7.37 | 7.18 | 7.35 | 43800 |
2024-02-14 | 7.36 | 7.69 | 7.25 | 7.60 | 67232 |
2024-02-15 | 7.56 | 7.84 | 7.51 | 7.80 | 48162 |
2024-02-16 | 7.79 | 7.96 | 7.65 | 7.73 | 327363 |
2024-02-20 | 7.65 | 8.00 | 7.53 | 7.53 | 339987 |
2024-02-21 | 7.61 | 7.89 | 7.58 | 7.66 | 59364 |
2024-02-22 | 7.61 | 8.00 | 7.61 | 7.94 | 144843 |
2024-02-23 | 7.91 | 8.10 | 7.59 | 7.83 | 252362 |
2024-02-26 | 7.73 | 8.00 | 7.73 | 7.88 | 188601 |
2024-02-27 | 7.87 | 7.99 | 7.37 | 7.41 | 152030 |
2024-02-28 | 7.34 | 7.46 | 7.21 | 7.22 | 107439 |
2024-02-29 | 7.21 | 7.51 | 7.20 | 7.25 | 156073 |
2024-03-01 | 7.27 | 7.55 | 7.23 | 7.33 | 52460 |
2024-03-04 | 7.43 | 7.55 | 7.19 | 7.28 | 110443 |
2024-03-05 | 7.28 | 7.34 | 7.04 | 7.06 | 69548 |
2024-03-06 | 7.18 | 7.33 | 6.86 | 6.87 | 172931 |
2024-03-07 | 6.94 | 6.94 | 6.46 | 6.55 | 124025 |
2024-03-08 | 6.49 | 7.00 | 6.49 | 6.80 | 122828 |
2024-03-11 | 6.76 | 6.94 | 6.49 | 6.53 | 103611 |
2024-03-12 | 6.62 | 6.84 | 6.32 | 6.73 | 105795 |
2024-03-13 | 6.73 | 7.18 | 6.73 | 6.98 | 133758 |
2024-03-14 | 6.98 | 7.24 | 6.88 | 7.05 | 148942 |
2024-03-15 | 6.95 | 7.68 | 6.95 | 7.62 | 226520 |
2024-03-18 | 7.75 | 7.90 | 7.44 | 7.79 | 180332 |
2024-03-19 | 7.76 | 7.99 | 7.54 | 7.75 | 77066 |
2024-03-20 | 7.73 | 8.01 | 7.29 | 7.97 | 122401 |
2024-03-21 | 7.97 | 8.20 | 7.84 | 7.97 | 184706 |
2024-03-22 | 8.09 | 8.09 | 7.86 | 7.95 | 26512 |
2024-03-25 | 7.82 | 8.08 | 7.74 | 7.75 | 182544 |
2024-03-26 | 7.89 | 7.89 | 7.61 | 7.75 | 35257 |
2024-03-27 | 7.75 | 7.79 | 7.49 | 7.72 | 53233 |
2024-03-28 | 7.70 | 7.99 | 7.66 | 7.95 | 58428 |
2024-04-01 | 7.83 | 7.93 | 7.63 | 7.70 | 55989 |
2024-04-02 | 7.55 | 7.78 | 7.53 | 7.72 | 81672 |
2024-04-03 | 7.71 | 8.09 | 7.68 | 8.00 | 500838 |
2024-04-04 | 8.10 | 8.35 | 7.96 | 8.01 | 240098 |
2024-04-05 | 7.99 | 8.20 | 7.96 | 8.00 | 387798 |
2024-04-08 | 7.96 | 8.33 | 7.87 | 8.08 | 350596 |
2024-04-09 | 8.13 | 8.63 | 7.87 | 8.10 | 511683 |
2024-04-10 | 8.17 | 8.40 | 7.91 | 7.97 | 283855 |
2024-04-11 | 8.00 | 8.11 | 7.70 | 7.80 | 190558 |
2024-04-12 | 7.79 | 7.79 | 7.45 | 7.54 | 107564 |
2024-04-15 | 7.47 | 7.58 | 6.96 | 7.03 | 244404 |
2024-04-16 | 7.02 | 7.34 | 6.78 | 7.23 | 243742 |
2024-04-17 | 7.26 | 7.28 | 6.85 | 7.05 | 93554 |
2024-04-18 | 7.17 | 7.21 | 6.90 | 7.02 | 71047 |
2024-04-19 | 7.09 | 7.27 | 6.93 | 7.18 | 132053 |
2024-04-22 | 7.30 | 7.76 | 7.13 | 7.72 | 251850 |
2024-04-23 | 7.81 | 8.04 | 7.64 | 7.80 | 181829 |
2024-04-24 | 7.91 | 7.91 | 7.49 | 7.62 | 89291 |
2024-04-25 | 7.55 | 7.70 | 7.55 | 7.62 | 42170 |
2024-04-26 | 7.70 | 8.09 | 7.56 | 7.99 | 266514 |
2024-04-29 | 7.91 | 8.03 | 7.84 | 7.92 | 119427 |
2024-04-30 | 7.89 | 8.07 | 7.72 | 7.75 | 177700 |
2024-05-01 | 7.83 | 8.00 | 7.59 | 7.94 | 97544 |
2024-05-02 | 8.12 | 8.13 | 7.86 | 7.91 | 123349 |
2024-05-03 | 8.10 | 8.58 | 8.00 | 8.58 | 432909 |
2024-05-06 | 8.70 | 9.00 | 8.63 | 8.75 | 506507 |
2024-05-07 | 8.64 | 9.33 | 8.64 | 9.23 | 675769 |
2024-05-08 | 9.29 | 9.78 | 9.09 | 9.65 | 573626 |
2024-05-09 | 9.65 | 9.97 | 9.20 | 9.37 | 306980 |
2024-05-10 | 9.50 | 9.57 | 9.29 | 9.47 | 218899 |
2024-05-13 | 9.50 | 9.50 | 8.89 | 8.97 | 173522 |
2024-05-14 | 8.97 | 9.35 | 8.94 | 9.33 | 213982 |
2024-05-15 | 9.44 | 9.59 | 9.20 | 9.43 | 255880 |
2024-05-16 | 9.33 | 9.49 | 9.07 | 9.18 | 186174 |
2024-05-17 | 9.22 | 9.30 | 8.93 | 8.97 | 119450 |
2024-05-20 | 9.00 | 9.03 | 8.81 | 8.93 | 277694 |
2024-05-21 | 8.95 | 9.29 | 8.84 | 9.17 | 234233 |
2024-05-22 | 9.15 | 9.15 | 8.51 | 8.63 | 245788 |
2024-05-23 | 8.76 | 8.83 | 8.21 | 8.24 | 201978 |
2024-05-24 | 8.35 | 8.54 | 8.15 | 8.23 | 269842 |
2024-05-28 | 8.33 | 8.57 | 8.22 | 8.28 | 252884 |
2024-05-29 | 8.23 | 8.51 | 8.15 | 8.44 | 190420 |
2024-05-30 | 8.57 | 8.99 | 8.51 | 8.85 | 482421 |
2024-05-31 | 8.89 | 9.05 | 8.58 | 8.76 | 741055 |
2024-06-03 | 8.73 | 8.77 | 8.18 | 8.32 | 183599 |
2024-06-04 | 8.21 | 8.25 | 7.76 | 7.89 | 322643 |
2024-06-05 | 7.88 | 8.07 | 7.75 | 7.80 | 336740 |
2024-06-06 | 7.87 | 7.87 | 7.43 | 7.50 | 288055 |
2024-06-07 | 7.43 | 7.59 | 7.17 | 7.17 | 185024 |
2024-06-10 | 7.15 | 7.37 | 6.82 | 7.30 | 301737 |
2024-06-11 | 7.20 | 7.29 | 7.11 | 7.13 | 121773 |
2024-06-12 | 7.28 | 7.38 | 7.05 | 7.06 | 252370 |
2024-06-13 | 7.45 | 7.62 | 7.14 | 7.42 | 401327 |
2024-06-14 | 7.43 | 7.64 | 7.36 | 7.47 | 175767 |
2024-06-17 | 7.41 | 7.55 | 7.21 | 7.40 | 261945 |
2024-06-18 | 7.40 | 7.58 | 7.28 | 7.36 | 172659 |
2024-06-20 | 7.29 | 7.41 | 6.87 | 7.03 | 413889 |
2024-06-21 | 7.03 | 7.04 | 6.65 | 6.89 | 264502 |
2024-06-24 | 6.94 | 7.11 | 6.89 | 7.05 | 125100 |
2024-06-25 | 6.96 | 7.24 | 6.96 | 7.15 | 125141 |
2024-06-26 | 7.15 | 7.18 | 6.80 | 6.90 | 216793 |
2024-06-27 | 7.14 | 7.46 | 6.92 | 7.45 | 177640 |
2024-06-28 | 7.50 | 7.54 | 7.21 | 7.23 | 134606 |
2024-07-01 | 7.20 | 7.26 | 6.85 | 6.85 | 195434 |
2024-07-02 | 6.87 | 7.02 | 6.76 | 6.90 | 295731 |
2024-07-03 | 6.90 | 7.16 | 6.82 | 7.02 | 134997 |
2024-07-05 | 7.02 | 7.08 | 6.85 | 6.89 | 121581 |
2024-07-08 | 6.91 | 6.99 | 6.77 | 6.97 | 183766 |
2024-07-09 | 6.84 | 7.39 | 6.84 | 7.20 | 203418 |
2024-07-10 | 7.21 | 7.44 | 7.18 | 7.23 | 201970 |
2024-07-11 | 7.41 | 7.41 | 7.22 | 7.28 | 140233 |
2024-07-12 | 7.33 | 7.34 | 7.07 | 7.17 | 67984 |
2024-07-15 | 7.25 | 7.30 | 6.78 | 6.88 | 273635 |
2024-07-16 | 6.90 | 6.95 | 6.73 | 6.83 | 312146 |
2024-07-17 | 6.74 | 6.85 | 6.71 | 6.74 | 201292 |
2024-07-18 | 6.70 | 6.84 | 6.53 | 6.55 | 135804 |
2024-07-19 | 6.53 | 6.77 | 6.51 | 6.61 | 152427 |
2024-07-22 | 6.63 | 6.75 | 6.63 | 6.65 | 87357 |
2024-07-23 | 6.60 | 6.81 | 6.56 | 6.72 | 144783 |
2024-07-24 | 6.70 | 6.73 | 6.50 | 6.50 | 169227 |
2024-07-25 | 6.51 | 6.59 | 6.35 | 6.35 | 116134 |
2024-07-26 | 6.40 | 6.48 | 6.28 | 6.32 | 149106 |
2024-07-29 | 6.19 | 6.32 | 6.11 | 6.20 | 131003 |
2024-07-30 | 6.20 | 6.30 | 6.11 | 6.20 | 103867 |
2024-07-31 | 6.24 | 6.48 | 6.22 | 6.34 | 150717 |
2024-08-01 | 6.25 | 6.36 | 6.13 | 6.18 | 95626 |
2024-08-02 | 6.07 | 6.09 | 5.90 | 5.90 | 166338 |
2024-08-05 | 5.70 | 5.89 | 5.52 | 5.86 | 201209 |
2024-08-06 | 5.97 | 6.13 | 5.80 | 6.06 | 149375 |
2024-08-07 | 6.21 | 6.35 | 6.11 | 6.27 | 150645 |
2024-08-08 | 6.22 | 6.83 | 6.22 | 6.72 | 196267 |
2024-08-09 | 6.79 | 7.07 | 6.74 | 7.05 | 160489 |
2024-08-12 | 7.05 | 7.22 | 6.97 | 7.05 | 100525 |
2024-08-13 | 7.14 | 7.14 | 6.84 | 7.07 | 228793 |
2024-08-14 | 6.98 | 7.37 | 6.97 | 7.15 | 190373 |
2024-08-15 | 7.26 | 7.38 | 7.18 | 7.20 | 193713 |
2024-08-16 | 7.23 | 7.33 | 7.18 | 7.21 | 219234 |
2024-08-19 | 7.19 | 7.75 | 7.17 | 7.66 | 288686 |
2024-08-20 | 7.64 | 7.74 | 7.29 | 7.58 | 239940 |
2024-08-21 | 7.58 | 7.58 | 7.29 | 7.35 | 76620 |
2024-08-22 | 7.30 | 7.33 | 6.86 | 6.90 | 150301 |
2024-08-23 | 6.93 | 7.09 | 6.91 | 7.06 | 67423 |
2024-08-26 | 7.04 | 7.16 | 6.88 | 6.90 | 80114 |
2024-08-27 | 6.87 | 6.99 | 6.81 | 6.84 | 81708 |
2024-08-28 | 6.80 | 6.85 | 6.73 | 6.76 | 83019 |
2024-08-29 | 6.73 | 7.02 | 6.60 | 6.99 | 288921 |
2024-08-30 | 6.92 | 7.46 | 6.92 | 6.97 | 413894 |
2024-09-03 | 6.97 | 7.12 | 6.76 | 6.94 | 199989 |
2024-09-04 | 6.90 | 7.57 | 6.90 | 7.43 | 214192 |
2024-09-05 | 7.50 | 7.86 | 7.41 | 7.75 | 322121 |
2024-09-06 | 7.71 | 7.84 | 7.37 | 7.61 | 229911 |
2024-09-09 | 7.70 | 7.87 | 7.60 | 7.85 | 117693 |
2024-09-10 | 7.84 | 7.87 | 7.44 | 7.70 | 95058 |
2024-09-11 | 7.75 | 8.22 | 7.68 | 8.05 | 191965 |
2024-09-12 | 8.06 | 8.08 | 7.88 | 8.05 | 241595 |
2024-09-13 | 8.16 | 8.16 | 7.88 | 8.02 | 147669 |
2024-09-16 | 8.07 | 8.42 | 8.03 | 8.28 | 253960 |
2024-09-17 | 8.36 | 8.36 | 8.10 | 8.19 | 100391 |
2024-09-18 | 8.27 | 8.28 | 7.74 | 8.05 | 389099 |
2024-09-19 | 8.18 | 8.62 | 8.09 | 8.56 | 424789 |
2024-09-20 | 8.40 | 8.57 | 8.32 | 8.53 | 175790 |
2024-09-23 | 8.51 | 8.65 | 8.36 | 8.48 | 143752 |
2024-09-24 | 8.50 | 8.56 | 8.19 | 8.19 | 134509 |
2024-09-25 | 8.22 | 8.30 | 8.00 | 8.03 | 117963 |
2024-09-26 | 8.07 | 8.15 | 7.75 | 7.82 | 127691 |
2024-09-27 | 7.92 | 7.95 | 7.71 | 7.74 | 80813 |
2024-09-30 | 7.76 | 7.76 | 7.44 | 7.54 | 95689 |
2024-10-01 | 7.45 | 7.85 | 7.33 | 7.79 | 146145 |
2024-10-02 | 7.85 | 7.85 | 7.57 | 7.77 | 85255 |
2024-10-03 | 7.77 | 7.94 | 7.68 | 7.86 | 58753 |
2024-10-04 | 7.92 | 8.03 | 7.86 | 7.94 | 40532 |
2024-10-07 | 7.91 | 8.00 | 7.56 | 7.63 | 64560 |
2024-10-08 | 7.66 | 7.84 | 7.55 | 7.70 | 83076 |
2024-10-09 | 7.73 | 7.98 | 7.56 | 7.90 | 90367 |
2024-10-10 | 7.86 | 8.05 | 7.70 | 7.98 | 103273 |
2024-10-11 | 7.90 | 8.02 | 7.81 | 7.91 | 86559 |
2024-10-14 | 7.84 | 8.10 | 7.63 | 7.81 | 173423 |
2024-10-15 | 7.80 | 8.15 | 7.68 | 8.09 | 108594 |
2024-10-16 | 8.17 | 8.67 | 8.05 | 8.51 | 387902 |
2024-10-17 | 8.53 | 8.62 | 8.38 | 8.57 | 92323 |
2024-10-18 | 8.61 | 8.64 | 8.19 | 8.41 | 165404 |
2024-10-21 | 8.41 | 8.41 | 8.22 | 8.27 | 77429 |
2024-10-22 | 8.17 | 8.32 | 7.94 | 8.09 | 115583 |
2024-10-23 | 8.04 | 8.13 | 7.75 | 7.77 | 123210 |
2024-10-24 | 7.77 | 8.24 | 7.77 | 8.14 | 160047 |
2024-10-25 | 8.21 | 8.88 | 8.17 | 8.65 | 262446 |
2024-10-28 | 8.83 | 8.91 | 8.56 | 8.77 | 240011 |
2024-10-29 | 8.73 | 9.25 | 8.64 | 8.72 | 197142 |
2024-10-30 | 8.79 | 9.19 | 8.45 | 8.99 | 248006 |
2024-10-31 | 8.97 | 9.32 | 8.93 | 9.28 | 254097 |
2024-11-01 | 9.36 | 9.66 | 9.26 | 9.28 | 240659 |
2024-11-04 | 9.36 | 9.75 | 9.30 | 9.54 | 177413 |
2024-11-05 | 9.55 | 10.27 | 9.52 | 10.18 | 345715 |
2024-11-06 | 10.35 | 11.31 | 10.31 | 11.24 | 556604 |
2024-11-07 | 11.24 | 12.06 | 11.10 | 11.75 | 317675 |
2024-11-08 | 11.60 | 11.80 | 10.80 | 11.51 | 324488 |
2024-11-11 | 11.50 | 11.67 | 10.81 | 11.13 | 210741 |
2024-11-12 | 11.09 | 11.18 | 10.67 | 10.83 | 163204 |
2024-11-13 | 10.85 | 11.68 | 10.83 | 11.60 | 129925 |
2024-11-14 | 11.70 | 13.25 | 11.50 | 13.00 | 509261 |
2024-11-15 | 12.98 | 13.53 | 12.69 | 13.18 | 389150 |
2024-11-18 | 13.24 | 14.13 | 13.13 | 13.92 | 292987 |
2024-11-19 | 14.00 | 14.09 | 13.24 | 13.44 | 187254 |
2024-11-20 | 13.66 | 13.90 | 12.83 | 13.03 | 216490 |
2024-11-21 | 12.86 | 13.50 | 12.81 | 12.85 | 196080 |
2024-11-22 | 13.00 | 13.66 | 12.90 | 13.20 | 355299 |
2024-11-25 | 13.31 | 13.81 | 13.31 | 13.47 | 553250 |
2024-11-26 | 13.54 | 13.84 | 13.26 | 13.55 | 161776 |
2024-11-27 | 13.55 | 13.70 | 13.05 | 12.93 | 130108 |
2024-11-29 | 13.21 | 13.81 | 12.81 | 13.56 | 244015 |
2024-12-02 | 13.71 | 14.09 | 13.25 | 13.70 | 251336 |
2024-12-03 | 13.86 | 14.03 | 13.31 | 13.41 | 275046 |
2024-12-04 | 13.78 | 13.78 | 12.83 | 12.93 | 223299 |
2024-12-05 | 12.85 | 13.72 | 12.77 | 13.69 | 187182 |
2024-12-06 | 13.72 | 13.92 | 13.09 | 13.48 | 150753 |
2024-12-09 | 13.51 | 14.79 | 13.49 | 13.74 | 633596 |
2024-12-10 | 13.80 | 14.29 | 13.04 | 13.33 | 240247 |
2024-12-11 | 13.50 | 14.14 | 13.20 | 13.75 | 255747 |
2024-12-12 | 13.66 | 14.34 | 13.60 | 13.81 | 249329 |
2024-12-13 | 13.94 | 14.25 | 13.41 | 13.60 | 232403 |
2024-12-16 | 13.62 | 14.70 | 13.62 | 13.81 | 488639 |
2024-12-17 | 14.04 | 14.28 | 13.18 | 13.34 | 228258 |
2024-12-18 | 13.50 | 13.51 | 12.17 | 12.38 | 297568 |
2024-12-19 | 12.79 | 13.03 | 11.73 | 11.75 | 442403 |
2024-12-20 | 11.87 | 12.10 | 11.48 | 11.89 | 276689 |
2024-12-23 | 12.00 | 12.21 | 11.66 | 12.06 | 230827 |
2024-12-24 | 11.95 | 12.13 | 11.81 | 12.13 | 83336 |
2024-12-26 | 12.38 | 13.08 | 12.10 | 12.90 | 223921 |
2024-12-27 | 13.05 | 13.39 | 12.55 | 13.37 | 319567 |
2024-12-30 | 13.61 | 13.70 | 12.54 | 12.71 | 231935 |
2024-12-31 | 12.70 | 13.11 | 12.40 | 12.59 | 109444 |
2025-01-02 | 12.92 | 13.89 | 12.80 | 13.80 | 430111 |
2025-01-03 | 13.96 | 14.34 | 13.09 | 14.18 | 334898 |
2025-01-06 | 14.67 | 15.17 | 14.12 | 14.18 | 331895 |
2025-01-07 | 14.05 | 15.54 | 13.11 | 14.04 | 519524 |
2025-01-08 | 14.23 | 14.51 | 13.25 | 13.55 | 393838 |
2025-01-10 | 13.55 | 13.73 | 13.03 | 13.72 | 154714 |
2025-01-13 | 13.37 | 13.39 | 12.57 | 12.74 | 249446 |
2025-01-14 | 12.66 | 13.53 | 12.45 | 13.32 | 402121 |
2025-01-15 | 13.54 | 13.59 | 12.80 | 13.10 | 276323 |
2025-01-16 | 12.89 | 13.13 | 12.31 | 12.56 | 167003 |
2025-01-17 | 12.50 | 12.50 | 11.91 | 12.07 | 166705 |
2025-01-21 | 12.12 | 12.76 | 11.90 | 12.65 | 313179 |
2025-01-22 | 12.72 | 12.97 | 12.36 | 12.78 | 196605 |
2025-01-23 | 12.78 | 12.94 | 12.60 | 12.69 | 153671 |
2025-01-24 | 12.66 | 12.85 | 12.15 | 12.33 | 212154 |
2025-01-27 | 12.10 | 12.26 | 11.55 | 12.25 | 375591 |
2025-01-28 | 12.31 | 12.50 | 12.10 | 12.41 | 183556 |
2025-01-29 | 12.28 | 12.65 | 12.14 | 12.63 | 274981 |
2025-01-30 | 12.85 | 13.10 | 12.63 | 12.87 | 216028 |
2025-01-31 | 12.65 | 12.87 | 12.10 | 12.20 | 159613 |
2025-02-03 | 11.68 | 12.30 | 11.30 | 11.80 | 177903 |
2025-02-04 | 11.95 | 12.33 | 11.86 | 11.99 | 56209 |
2025-02-05 | 11.91 | 12.10 | 11.61 | 11.63 | 139332 |
2025-02-06 | 11.65 | 12.41 | 11.65 | 12.40 | 116924 |
2025-02-07 | 12.21 | 12.21 | 11.39 | 11.77 | 251233 |
2025-02-10 | 11.92 | 12.09 | 11.61 | 11.69 | 101279 |
2025-02-11 | 11.60 | 11.63 | 10.69 | 10.79 | 298368 |
2025-02-12 | 10.52 | 11.28 | 10.19 | 10.84 | 201069 |
2025-02-13 | 11.32 | 11.32 | 10.88 | 11.26 | 100395 |
2025-02-14 | 11.19 | 11.25 | 10.92 | 11.09 | 107008 |
2025-02-18 | 10.50 | 11.55 | 10.50 | 11.33 | 493931 |
2025-02-19 | 11.35 | 12.09 | 11.26 | 11.77 | 182498 |
2025-02-20 | 11.86 | 12.09 | 11.61 | 11.97 | 110789 |
2025-02-21 | 12.33 | 12.39 | 11.47 | 11.59 | 122422 |
2025-02-24 | 12.15 | 12.34 | 11.47 | 12.10 | 435557 |
2025-02-25 | 12.73 | 12.82 | 11.78 | 11.78 | 624572 |
2025-02-26 | 11.72 | 12.13 | 11.28 | 11.40 | 193643 |
2025-02-27 | 11.37 | 11.40 | 10.67 | 11.10 | 213154 |
2025-02-28 | 10.49 | 11.65 | 10.34 | 11.48 | 311982 |
2025-03-03 | 11.53 | 11.74 | 10.87 | 10.98 | 181250 |
2025-03-04 | 10.82 | 11.33 | 10.51 | 11.08 | 133967 |
2025-03-05 | 10.96 | 11.73 | 10.86 | 11.68 | 127971 |
2025-03-06 | 11.50 | 11.56 | 11.06 | 11.23 | 107137 |
2025-03-07 | 11.35 | 11.51 | 10.75 | 11.44 | 125448 |
2025-03-10 | 11.49 | 11.49 | 10.53 | 10.76 | 147586 |
2025-03-11 | 10.60 | 11.00 | 10.59 | 10.97 | 125045 |
2025-03-12 | 10.93 | 11.45 | 10.93 | 11.25 | 138766 |
2025-03-13 | 11.14 | 11.32 | 10.68 | 10.79 | 98040 |
2025-03-14 | 11.18 | 11.28 | 10.72 | 11.14 | 113764 |
2025-03-17 | 11.30 | 11.39 | 10.99 | 11.11 | 100117 |
2025-03-18 | 11.17 | 11.17 | 10.29 | 10.33 | 107113 |
2025-03-19 | 10.45 | 10.87 | 10.38 | 10.87 | 147306 |
2025-03-20 | 10.87 | 11.07 | 10.78 | 10.93 | 106745 |
2025-03-21 | 10.75 | 11.31 | 10.74 | 11.31 | 110281 |
2025-03-24 | 11.34 | 11.34 | 10.46 | 10.49 | 289552 |
2025-03-25 | 10.49 | 11.05 | 10.35 | 10.76 | 251389 |
2025-03-26 | 10.75 | 10.87 | 10.49 | 10.67 | 97029 |
2025-03-27 | 10.85 | 11.17 | 10.45 | 10.59 | 161836 |
2025-03-28 | 10.61 | 10.92 | 10.30 | 10.49 | 96852 |
2025-03-31 | 10.44 | 10.44 | 9.88 | 10.19 | 139977 |
2025-04-01 | 10.03 | 10.64 | 9.92 | 10.64 | 105212 |
2025-04-02 | 10.62 | 10.84 | 10.37 | 10.59 | 59639 |
2025-04-03 | 10.06 | 10.49 | 10.01 | 10.42 | 161168 |
2025-04-04 | 10.26 | 10.27 | 9.47 | 9.86 | 287607 |
2025-04-07 | 9.23 | 10.30 | 9.06 | 9.50 | 319659 |
2025-04-08 | 9.85 | 10.04 | 9.29 | 9.49 | 196951 |
2025-04-09 | 9.54 | 10.38 | 8.77 | 10.13 | 160649 |
2025-04-10 | 10.07 | 10.37 | 9.55 | 10.17 | 95352 |
2025-04-11 | 10.29 | 11.24 | 9.96 | 11.07 | 278224 |
2025-04-14 | 11.75 | 12.35 | 10.68 | 11.10 | 617326 |
2025-04-15 | 11.09 | 11.37 | 10.74 | 10.80 | 137145 |
2025-04-16 | 10.75 | 11.12 | 10.63 | 10.81 | 138216 |
2025-04-17 | 10.98 | 11.37 | 10.88 | 10.95 | 164979 |
2025-04-21 | 10.89 | 11.07 | 10.20 | 10.40 | 93088 |
2025-04-22 | 10.40 | 10.83 | 10.27 | 10.39 | 191251 |
2025-04-23 | 10.75 | 10.89 | 10.30 | 10.47 | 210758 |
2025-04-24 | 10.40 | 10.47 | 10.05 | 10.13 | 155898 |
2025-04-25 | 10.15 | 10.16 | 9.60 | 9.74 | 361188 |
2025-04-28 | 9.52 | 10.03 | 9.52 | 9.96 | 671708 |
2025-04-29 | 9.93 | 10.12 | 9.75 | 9.86 | 163473 |
2025-04-30 | 9.69 | 9.75 | 9.44 | 9.59 | 167874 |
2025-05-01 | 9.59 | 9.74 | 9.21 | 9.22 | 163962 |
2025-05-02 | 9.22 | 9.50 | 8.89 | 9.18 | 171545 |
2025-05-05 | 9.13 | 9.62 | 8.97 | 9.29 | 264235 |
2025-05-06 | 9.29 | 9.64 | 8.98 | 9.58 | 281544 |
2025-05-07 | 9.61 | 10.18 | 9.45 | 10.06 | 201170 |
2025-05-08 | 10.26 | 10.31 | 9.61 | 9.97 | 263521 |
2025-05-09 | 9.98 | 10.75 | 9.89 | 10.49 | 362811 |
2025-05-12 | 10.72 | 10.76 | 10.31 | 10.59 | 303900 |
2025-05-13 | 10.66 | 11.02 | 10.45 | 10.89 | 275761 |
2025-05-14 | 10.92 | 11.26 | 10.66 | 11.17 | 154684 |
2025-05-15 | 11.27 | 11.27 | 10.82 | 11.10 | 153097 |
2025-05-16 | 11.15 | 11.24 | 10.72 | 10.95 | 272412 |
2025-05-19 | 11.00 | 11.78 | 10.93 | 11.40 | 383342 |
2025-05-20 | 11.42 | 11.42 | 10.95 | 11.18 | 280486 |
2025-05-21 | 11.16 | 11.33 | 10.83 | 10.88 | 140067 |
2025-05-22 | 10.80 | 10.88 | 10.36 | 10.42 | 190154 |
2025-05-23 | 10.23 | 10.68 | 10.09 | 10.59 | 121445 |
2025-05-27 | 10.59 | 10.82 | 10.30 | 10.37 | 109882 |
2025-05-28 | 10.37 | 10.53 | 9.85 | 10.35 | 150835 |
2025-05-29 | 10.40 | 10.51 | 9.97 | 10.14 | 84700 |
2025-05-30 | 10.03 | 10.11 | 9.71 | 9.75 | 303041 |
2025-06-02 | 9.82 | 10.15 | 9.67 | 9.74 | 120837 |
2025-06-03 | 9.74 | 9.90 | 9.56 | 9.79 | 46560 |
2025-06-04 | 9.65 | 9.90 | 9.40 | 9.52 | 160672 |
2025-06-05 | 9.60 | 9.61 | 9.34 | 9.51 | 199716 |
2025-06-06 | 9.47 | 9.97 | 9.23 | 9.78 | 198814 |
2025-06-09 | 9.83 | 10.06 | 9.37 | 9.46 | 278241 |
2025-06-10 | 9.45 | 10.25 | 9.43 | 10.10 | 291790 |
2025-06-11 | 10.12 | 10.29 | 9.54 | 9.59 | 175716 |
2025-06-12 | 9.67 | 9.96 | 9.64 | 9.84 | 131759 |
2025-06-13 | 9.73 | 9.81 | 9.23 | 9.43 | 161242 |
2025-06-16 | 9.56 | 9.61 | 9.43 | 9.45 | 34731 |
2025-06-17 | 9.52 | 9.55 | 9.07 | 9.30 | 164653 |
2025-06-18 | 9.31 | 9.47 | 9.16 | 9.22 | 280373 |
2025-06-20 | 9.20 | 9.25 | 8.92 | 8.95 | 289118 |
2025-06-23 | 8.92 | 9.15 | 8.55 | 8.86 | 356465 |
2025-06-24 | 8.98 | 9.39 | 8.98 | 9.19 | 386360 |
2025-06-25 | 9.19 | 9.19 | 8.76 | 8.77 | 123543 |
2025-06-26 | 8.71 | 8.99 | 8.71 | 8.77 | 120133 |
2025-06-27 | 8.81 | 8.99 | 8.74 | 8.93 | 177273 |
2025-06-30 | 8.87 | 9.16 | 8.75 | 8.83 | 168252 |