(March 6, 2025)
52-Week Low
(October 30, 2024)
52-Week High
(October 30, 2024)
All-Time High
(June 27, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-09-16 | 19.63 | 19.63 | 19.13 | 19.31 | 86600 |
1993-09-17 | 19.13 | 19.63 | 19.13 | 19.50 | 102400 |
1993-09-20 | 19.50 | 19.69 | 19.31 | 19.50 | 235400 |
1993-09-21 | 19.50 | 19.50 | 19.06 | 19.06 | 223200 |
1993-09-22 | 19.06 | 19.31 | 19.06 | 19.31 | 100600 |
1993-09-23 | 19.31 | 20.00 | 19.31 | 19.94 | 298600 |
1993-09-24 | 19.88 | 20.06 | 19.75 | 19.75 | 222800 |
1993-09-27 | 19.75 | 20.25 | 19.69 | 20.13 | 186400 |
1993-09-28 | 20.13 | 21.13 | 20.13 | 21.13 | 574200 |
1993-09-29 | 21.00 | 21.13 | 20.75 | 20.94 | 427000 |
1993-09-30 | 20.81 | 21.00 | 20.63 | 20.63 | 607600 |
1993-10-01 | 20.50 | 20.56 | 20.25 | 20.25 | 91600 |
1993-10-04 | 20.38 | 20.69 | 20.25 | 20.69 | 256200 |
1993-10-05 | 20.63 | 20.81 | 19.56 | 19.75 | 532000 |
1993-10-06 | 19.81 | 19.94 | 19.69 | 19.75 | 247200 |
1993-10-07 | 19.81 | 19.81 | 19.44 | 19.50 | 433200 |
1993-10-08 | 19.50 | 19.75 | 19.44 | 19.75 | 333600 |
1993-10-11 | 19.88 | 20.13 | 19.81 | 19.88 | 306400 |
1993-10-12 | 20.06 | 20.31 | 20.06 | 20.31 | 82400 |
1993-10-13 | 19.50 | 19.56 | 19.00 | 19.13 | 847200 |
1993-10-14 | 19.19 | 19.19 | 18.63 | 18.63 | 331600 |
1993-10-15 | 18.81 | 19.06 | 18.75 | 19.06 | 331600 |
1993-10-18 | 18.88 | 19.00 | 18.88 | 18.88 | 103000 |
1993-10-19 | 18.81 | 18.94 | 18.50 | 18.50 | 144800 |
1993-10-20 | 18.50 | 18.63 | 18.19 | 18.19 | 166600 |
1993-10-21 | 18.38 | 18.81 | 18.38 | 18.81 | 254400 |
1993-10-22 | 18.81 | 19.19 | 18.81 | 19.00 | 331400 |
1993-10-25 | 18.75 | 18.81 | 18.50 | 18.56 | 131000 |
1993-10-26 | 18.44 | 18.88 | 18.44 | 18.88 | 137600 |
1993-10-27 | 18.75 | 19.56 | 18.69 | 19.56 | 121200 |
1993-10-28 | 19.44 | 19.63 | 19.25 | 19.38 | 448400 |
1993-10-29 | 19.31 | 19.63 | 19.31 | 19.63 | 131400 |
1993-11-01 | 19.63 | 20.00 | 19.50 | 19.75 | 325400 |
1993-11-02 | 19.38 | 19.38 | 19.00 | 19.00 | 529400 |
1993-11-03 | 19.00 | 19.00 | 17.81 | 17.88 | 665200 |
1993-11-04 | 17.88 | 18.13 | 17.81 | 17.88 | 320000 |
1993-11-05 | 17.94 | 18.06 | 17.69 | 17.88 | 153400 |
1993-11-08 | 17.94 | 18.13 | 17.88 | 18.13 | 140400 |
1993-11-09 | 18.00 | 18.19 | 18.00 | 18.19 | 171200 |
1993-11-10 | 18.25 | 19.00 | 18.25 | 18.75 | 294200 |
1993-11-11 | 18.63 | 18.88 | 18.56 | 18.56 | 151400 |
1993-11-12 | 18.69 | 18.81 | 18.56 | 18.75 | 175200 |
1993-11-15 | 18.63 | 18.75 | 18.50 | 18.63 | 65000 |
1993-11-16 | 18.56 | 18.63 | 18.19 | 18.25 | 90800 |
1993-11-17 | 18.44 | 18.44 | 18.25 | 18.38 | 48800 |
1993-11-18 | 18.25 | 18.38 | 18.19 | 18.19 | 158800 |
1993-11-19 | 18.13 | 18.19 | 17.94 | 18.00 | 120600 |
1993-11-22 | 17.94 | 17.94 | 17.38 | 17.38 | 424600 |
1993-11-23 | 17.50 | 17.50 | 17.25 | 17.38 | 249200 |
1993-11-24 | 17.44 | 17.69 | 17.38 | 17.50 | 95400 |
1993-11-26 | 17.44 | 17.63 | 17.44 | 17.63 | 43600 |
1993-11-29 | 17.56 | 17.75 | 17.50 | 17.56 | 99800 |
1993-11-30 | 17.63 | 18.38 | 17.44 | 18.13 | 200800 |
1993-12-01 | 18.19 | 18.63 | 18.19 | 18.44 | 179000 |
1993-12-02 | 18.44 | 18.69 | 18.25 | 18.25 | 301600 |
1993-12-03 | 18.38 | 18.56 | 18.38 | 18.56 | 307200 |
1993-12-06 | 18.38 | 18.38 | 17.75 | 17.94 | 946600 |
1993-12-07 | 17.75 | 17.81 | 17.63 | 17.63 | 480600 |
1993-12-08 | 17.75 | 18.13 | 17.69 | 18.06 | 184400 |
1993-12-09 | 18.06 | 18.25 | 18.00 | 18.19 | 340200 |
1993-12-10 | 18.00 | 18.00 | 17.56 | 17.75 | 346000 |
1993-12-13 | 17.75 | 18.50 | 17.63 | 18.38 | 394800 |
1993-12-14 | 18.25 | 18.69 | 18.25 | 18.63 | 242800 |
1993-12-15 | 18.63 | 18.63 | 18.00 | 18.38 | 336000 |
1993-12-16 | 18.50 | 18.94 | 18.50 | 18.88 | 135200 |
1993-12-17 | 18.81 | 18.94 | 18.81 | 18.94 | 133400 |
1993-12-20 | 19.00 | 19.25 | 19.00 | 19.25 | 486400 |
1993-12-21 | 19.19 | 19.63 | 19.13 | 19.63 | 301800 |
1993-12-22 | 19.63 | 20.25 | 19.63 | 19.94 | 231600 |
1993-12-23 | 20.00 | 20.06 | 19.88 | 20.00 | 154200 |
1993-12-27 | 20.00 | 20.00 | 19.81 | 19.81 | 129000 |
1993-12-28 | 19.88 | 20.00 | 19.69 | 20.00 | 79800 |
1993-12-29 | 20.00 | 20.00 | 19.50 | 19.50 | 287600 |
1993-12-30 | 19.44 | 19.56 | 19.25 | 19.56 | 155200 |
1993-12-31 | 19.56 | 19.63 | 19.38 | 19.50 | 71000 |
1994-01-03 | 19.56 | 19.56 | 18.81 | 18.81 | 100800 |
1994-01-04 | 18.88 | 19.00 | 18.38 | 19.00 | 370800 |
1994-01-05 | 19.06 | 19.13 | 18.63 | 19.00 | 177200 |
1994-01-06 | 19.13 | 19.19 | 18.88 | 19.00 | 189400 |
1994-01-07 | 19.06 | 19.31 | 18.88 | 19.31 | 83600 |
1994-01-10 | 19.31 | 19.38 | 19.25 | 19.31 | 98600 |
1994-01-11 | 19.19 | 19.31 | 19.00 | 19.25 | 155600 |
1994-01-12 | 19.75 | 19.75 | 19.50 | 19.56 | 178600 |
1994-01-13 | 19.56 | 19.81 | 19.31 | 19.31 | 172400 |
1994-01-14 | 19.38 | 19.75 | 19.38 | 19.50 | 334200 |
1994-01-17 | 19.38 | 19.38 | 19.13 | 19.31 | 169800 |
1994-01-18 | 19.31 | 19.88 | 19.19 | 19.75 | 327400 |
1994-01-19 | 19.81 | 20.44 | 19.75 | 20.13 | 761200 |
1994-01-20 | 20.06 | 20.38 | 20.06 | 20.31 | 204000 |
1994-01-21 | 20.44 | 20.75 | 20.44 | 20.75 | 224200 |
1994-01-24 | 20.63 | 21.06 | 20.63 | 20.94 | 327800 |
1994-01-25 | 20.81 | 20.88 | 20.25 | 20.31 | 349800 |
1994-01-26 | 20.38 | 20.38 | 20.19 | 20.38 | 199200 |
1994-01-27 | 20.50 | 20.75 | 20.44 | 20.63 | 324800 |
1994-01-28 | 20.69 | 20.69 | 20.25 | 20.63 | 225400 |
1994-01-31 | 20.75 | 20.81 | 20.63 | 20.63 | 353400 |
1994-02-01 | 20.50 | 20.63 | 20.31 | 20.44 | 356800 |
1994-02-02 | 20.44 | 20.56 | 20.25 | 20.25 | 232000 |
1994-02-03 | 20.31 | 20.31 | 20.19 | 20.31 | 163800 |
1994-02-04 | 20.31 | 20.31 | 19.88 | 19.88 | 188400 |
1994-02-07 | 19.81 | 20.13 | 19.69 | 20.00 | 373200 |
1994-02-08 | 19.94 | 20.38 | 19.81 | 20.31 | 383600 |
1994-02-09 | 20.25 | 20.88 | 20.25 | 20.44 | 474400 |
1994-02-10 | 20.75 | 20.75 | 20.44 | 20.50 | 159200 |
1994-02-11 | 20.44 | 20.63 | 20.31 | 20.44 | 72000 |
1994-02-14 | 20.38 | 20.75 | 20.38 | 20.56 | 183200 |
1994-02-15 | 20.56 | 21.00 | 20.44 | 21.00 | 150800 |
1994-02-16 | 21.00 | 21.00 | 20.69 | 20.88 | 196200 |
1994-02-17 | 21.00 | 21.06 | 20.06 | 20.31 | 299200 |
1994-02-18 | 20.38 | 20.56 | 20.25 | 20.50 | 203600 |
1994-02-22 | 20.56 | 21.56 | 20.44 | 21.56 | 223200 |
1994-02-23 | 21.56 | 22.00 | 21.38 | 21.50 | 394200 |
1994-02-24 | 21.38 | 21.44 | 21.06 | 21.31 | 310800 |
1994-02-25 | 21.38 | 21.50 | 21.13 | 21.25 | 178000 |
1994-02-28 | 21.25 | 21.75 | 21.13 | 21.63 | 173200 |
1994-03-01 | 21.63 | 21.75 | 20.88 | 21.00 | 157000 |
1994-03-02 | 20.75 | 21.19 | 20.25 | 21.19 | 147600 |
1994-03-03 | 21.06 | 21.25 | 21.06 | 21.19 | 45400 |
1994-03-04 | 21.25 | 21.38 | 20.94 | 20.94 | 112800 |
1994-03-07 | 20.88 | 21.06 | 20.63 | 20.88 | 104000 |
1994-03-08 | 20.75 | 21.13 | 20.75 | 21.00 | 303000 |
1994-03-09 | 21.19 | 21.31 | 20.94 | 21.31 | 335000 |
1994-03-10 | 21.44 | 21.44 | 21.13 | 21.38 | 120400 |
1994-03-11 | 21.25 | 21.38 | 21.13 | 21.13 | 117800 |
1994-03-14 | 21.00 | 21.31 | 21.00 | 21.31 | 333800 |
1994-03-15 | 21.31 | 21.81 | 21.25 | 21.50 | 192200 |
1994-03-16 | 21.63 | 21.94 | 21.63 | 21.69 | 234000 |
1994-03-17 | 21.75 | 21.88 | 21.69 | 21.81 | 267800 |
1994-03-18 | 21.88 | 22.06 | 21.75 | 22.00 | 249600 |
1994-03-21 | 22.06 | 22.50 | 22.00 | 22.38 | 662600 |
1994-03-22 | 22.44 | 22.44 | 22.06 | 22.06 | 181200 |
1994-03-23 | 22.06 | 22.25 | 21.25 | 21.25 | 255000 |
1994-03-24 | 21.38 | 21.50 | 20.94 | 21.13 | 299800 |
1994-03-25 | 21.25 | 21.50 | 21.00 | 21.00 | 78800 |
1994-03-28 | 20.88 | 20.88 | 20.13 | 20.25 | 110200 |
1994-03-29 | 20.13 | 20.19 | 19.63 | 19.81 | 259600 |
1994-03-30 | 19.69 | 19.69 | 18.88 | 19.38 | 269200 |
1994-03-31 | 19.25 | 19.31 | 18.75 | 19.06 | 295600 |
1994-04-04 | 18.88 | 18.94 | 18.63 | 18.81 | 390200 |
1994-04-05 | 19.06 | 19.88 | 19.06 | 19.50 | 137400 |
1994-04-06 | 19.38 | 20.00 | 19.38 | 20.00 | 81800 |
1994-04-07 | 19.88 | 20.00 | 19.69 | 20.00 | 83600 |
1994-04-08 | 19.88 | 20.00 | 19.63 | 19.75 | 106400 |
1994-04-11 | 19.38 | 19.81 | 19.38 | 19.69 | 296000 |
1994-04-12 | 19.63 | 19.69 | 19.25 | 19.38 | 243000 |
1994-04-13 | 19.38 | 19.56 | 18.88 | 19.13 | 186600 |
1994-04-14 | 19.06 | 19.06 | 18.75 | 18.75 | 234800 |
1994-04-15 | 18.50 | 18.63 | 18.25 | 18.31 | 339400 |
1994-04-18 | 18.19 | 18.25 | 17.75 | 17.94 | 231000 |
1994-04-19 | 18.06 | 18.06 | 17.81 | 17.81 | 315200 |
1994-04-20 | 17.94 | 18.00 | 17.50 | 17.56 | 297400 |
1994-04-21 | 17.75 | 18.19 | 17.63 | 18.06 | 457000 |
1994-04-22 | 18.19 | 18.31 | 18.00 | 18.06 | 114000 |
1994-04-25 | 18.13 | 18.50 | 18.00 | 18.44 | 183000 |
1994-04-26 | 18.69 | 18.69 | 18.38 | 18.56 | 179200 |
1994-04-28 | 18.69 | 18.81 | 18.31 | 18.44 | 386200 |
1994-04-29 | 18.38 | 18.38 | 18.00 | 18.00 | 353200 |
1994-05-02 | 17.88 | 17.94 | 17.38 | 17.44 | 543000 |
1994-05-03 | 17.38 | 17.44 | 17.31 | 17.44 | 539800 |
1994-05-04 | 17.44 | 17.44 | 17.13 | 17.25 | 686400 |
1994-05-05 | 17.25 | 17.31 | 17.06 | 17.25 | 362200 |
1994-05-06 | 17.06 | 17.13 | 16.94 | 17.13 | 314600 |
1994-05-09 | 17.13 | 17.19 | 16.63 | 16.75 | 208000 |
1994-05-10 | 16.88 | 17.06 | 16.81 | 17.06 | 153800 |
1994-05-11 | 17.25 | 17.25 | 16.69 | 16.69 | 263000 |
1994-05-12 | 16.63 | 16.81 | 16.63 | 16.63 | 108200 |
1994-05-13 | 16.44 | 16.56 | 16.00 | 16.00 | 523800 |
1994-05-16 | 16.06 | 16.06 | 15.75 | 15.75 | 260000 |
1994-05-17 | 15.75 | 15.94 | 15.38 | 15.94 | 222200 |
1994-05-18 | 16.00 | 16.81 | 15.88 | 16.50 | 306200 |
1994-05-19 | 16.63 | 16.88 | 16.25 | 16.88 | 342400 |
1994-05-20 | 16.81 | 17.00 | 16.50 | 16.75 | 228000 |
1994-05-23 | 16.81 | 16.88 | 16.75 | 16.88 | 434800 |
1994-05-24 | 17.00 | 17.38 | 17.00 | 17.38 | 189800 |
1994-05-25 | 17.25 | 17.25 | 16.94 | 17.00 | 459800 |
1994-05-26 | 16.75 | 16.94 | 16.75 | 16.88 | 104600 |
1994-05-27 | 16.88 | 17.13 | 16.88 | 17.06 | 153400 |
1994-05-31 | 17.06 | 17.06 | 16.75 | 16.81 | 107800 |
1994-06-01 | 16.88 | 17.00 | 16.75 | 17.00 | 256000 |
1994-06-02 | 17.00 | 17.06 | 16.75 | 16.94 | 291400 |
1994-06-03 | 16.94 | 17.88 | 16.94 | 17.44 | 283400 |
1994-06-06 | 17.25 | 17.50 | 17.25 | 17.44 | 334400 |
1994-06-07 | 17.25 | 17.44 | 17.13 | 17.19 | 288000 |
1994-06-08 | 17.25 | 17.31 | 16.50 | 16.56 | 313600 |
1994-06-09 | 16.56 | 16.56 | 16.25 | 16.38 | 312000 |
1994-06-10 | 16.38 | 17.19 | 16.38 | 16.88 | 130000 |
1994-06-13 | 16.75 | 16.88 | 16.63 | 16.81 | 343600 |
1994-06-14 | 16.88 | 17.06 | 16.63 | 16.94 | 759400 |
1994-06-15 | 16.94 | 17.06 | 16.94 | 17.00 | 265400 |
1994-06-16 | 17.00 | 17.00 | 16.75 | 16.75 | 514000 |
1994-06-17 | 16.75 | 16.94 | 16.75 | 16.75 | 178400 |
1994-06-20 | 16.50 | 16.69 | 16.50 | 16.56 | 340000 |
1994-06-21 | 16.63 | 16.63 | 16.50 | 16.56 | 159600 |
1994-06-22 | 16.56 | 16.63 | 16.44 | 16.56 | 80200 |
1994-06-23 | 16.56 | 16.56 | 16.31 | 16.31 | 180600 |
1994-06-24 | 16.31 | 16.50 | 16.13 | 16.13 | 199800 |
1994-06-27 | 16.06 | 16.13 | 15.88 | 16.06 | 245000 |
1994-06-28 | 16.06 | 16.88 | 16.06 | 16.31 | 238600 |
1994-06-29 | 16.25 | 16.31 | 16.00 | 16.00 | 405400 |
1994-06-30 | 15.94 | 16.00 | 15.75 | 15.75 | 208800 |
1994-07-01 | 15.94 | 16.00 | 15.94 | 15.94 | 146600 |
1994-07-05 | 16.13 | 16.50 | 16.00 | 16.50 | 131000 |
1994-07-06 | 16.38 | 16.69 | 16.38 | 16.63 | 88600 |
1994-07-07 | 16.63 | 16.69 | 16.50 | 16.63 | 68400 |
1994-07-08 | 16.63 | 16.63 | 16.50 | 16.56 | 89000 |
1994-07-11 | 16.69 | 16.69 | 16.50 | 16.56 | 156800 |
1994-07-12 | 16.44 | 16.44 | 16.19 | 16.25 | 148800 |
1994-07-13 | 16.31 | 16.50 | 16.13 | 16.19 | 476000 |
1994-07-14 | 16.31 | 16.88 | 16.31 | 16.63 | 398000 |
1994-07-15 | 16.69 | 16.69 | 16.25 | 16.31 | 218800 |
1994-07-18 | 16.31 | 16.31 | 16.25 | 16.31 | 119000 |
1994-07-19 | 16.19 | 16.50 | 16.13 | 16.25 | 133400 |
1994-07-20 | 16.19 | 16.31 | 16.13 | 16.31 | 90200 |
1994-07-21 | 16.25 | 16.38 | 16.06 | 16.13 | 137400 |
1994-07-22 | 16.06 | 16.13 | 15.81 | 15.81 | 109400 |
1994-07-25 | 15.88 | 16.06 | 15.75 | 15.94 | 283000 |
1994-07-26 | 15.94 | 16.50 | 15.94 | 16.38 | 195400 |
1994-07-27 | 16.25 | 16.44 | 16.25 | 16.38 | 82800 |
1994-07-28 | 16.38 | 16.50 | 16.31 | 16.38 | 61000 |
1994-07-29 | 16.44 | 16.88 | 16.31 | 16.75 | 110600 |
1994-08-01 | 16.88 | 17.25 | 16.81 | 17.25 | 146000 |
1994-08-02 | 17.25 | 17.63 | 17.19 | 17.19 | 127000 |
1994-08-03 | 17.25 | 17.31 | 17.06 | 17.25 | 37400 |
1994-08-04 | 17.25 | 17.38 | 16.75 | 16.88 | 169200 |
1994-08-05 | 16.75 | 16.75 | 16.44 | 16.50 | 236600 |
1994-08-08 | 16.50 | 16.63 | 16.44 | 16.50 | 195400 |
1994-08-09 | 16.56 | 16.75 | 16.50 | 16.63 | 162000 |
1994-08-10 | 16.56 | 17.25 | 16.50 | 17.19 | 433000 |
1994-08-11 | 17.19 | 18.31 | 17.19 | 18.19 | 779000 |
1994-08-12 | 18.50 | 18.63 | 18.25 | 18.31 | 731000 |
1994-08-15 | 18.38 | 18.69 | 18.38 | 18.56 | 438000 |
1994-08-16 | 18.56 | 18.56 | 18.31 | 18.50 | 139200 |
1994-08-17 | 18.63 | 19.19 | 18.63 | 19.13 | 583400 |
1994-08-18 | 19.13 | 19.19 | 18.75 | 18.75 | 261400 |
1994-08-19 | 18.75 | 18.75 | 18.56 | 18.63 | 93800 |
1994-08-22 | 18.63 | 18.75 | 18.63 | 18.69 | 38400 |
1994-08-23 | 18.75 | 18.81 | 18.56 | 18.69 | 182600 |
1994-08-24 | 18.69 | 18.69 | 18.50 | 18.50 | 168000 |
1994-08-25 | 18.50 | 18.69 | 18.38 | 18.44 | 56400 |
1994-08-26 | 18.63 | 18.75 | 18.38 | 18.38 | 273200 |
1994-08-29 | 18.50 | 18.75 | 18.31 | 18.69 | 155000 |
1994-08-30 | 18.75 | 18.75 | 18.38 | 18.56 | 111200 |
1994-08-31 | 18.56 | 18.56 | 18.44 | 18.56 | 148400 |
1994-09-01 | 18.44 | 18.50 | 18.00 | 18.31 | 230800 |
1994-09-02 | 18.19 | 18.38 | 18.13 | 18.19 | 97600 |
1994-09-06 | 18.25 | 18.38 | 18.25 | 18.31 | 84800 |
1994-09-07 | 18.38 | 18.50 | 18.19 | 18.50 | 392400 |
1994-09-08 | 18.50 | 18.63 | 18.38 | 18.50 | 121000 |
1994-09-09 | 18.50 | 18.50 | 18.31 | 18.31 | 265800 |
1994-09-12 | 18.19 | 18.19 | 17.94 | 17.94 | 340000 |
1994-09-13 | 18.06 | 18.19 | 18.06 | 18.13 | 139800 |
1994-09-14 | 18.13 | 18.31 | 18.06 | 18.25 | 91800 |
1994-09-15 | 18.25 | 18.63 | 18.13 | 18.63 | 120400 |
1994-09-16 | 18.63 | 18.81 | 18.44 | 18.81 | 180000 |
1994-09-19 | 18.75 | 18.94 | 18.63 | 18.88 | 376200 |
1994-09-20 | 18.88 | 19.13 | 18.81 | 19.00 | 349000 |
1994-09-21 | 19.00 | 19.13 | 18.88 | 18.94 | 453800 |
1994-09-22 | 19.06 | 19.06 | 18.69 | 18.75 | 139600 |
1994-09-23 | 18.75 | 19.00 | 18.69 | 18.75 | 125600 |
1994-09-26 | 18.63 | 18.75 | 18.44 | 18.63 | 100200 |
1994-09-27 | 18.75 | 18.81 | 18.44 | 18.56 | 227600 |
1994-09-28 | 18.63 | 18.69 | 18.00 | 18.31 | 125200 |
1994-09-29 | 18.38 | 18.38 | 18.19 | 18.31 | 84600 |
1994-09-30 | 18.31 | 18.44 | 18.19 | 18.38 | 72800 |
1994-10-03 | 18.38 | 18.41 | 17.75 | 17.81 | 180400 |
1994-10-04 | 17.75 | 17.75 | 17.19 | 17.19 | 505600 |
1994-10-05 | 17.25 | 17.25 | 16.88 | 16.94 | 480800 |
1994-10-06 | 17.19 | 17.38 | 17.13 | 17.38 | 135000 |
1994-10-07 | 17.38 | 17.56 | 17.31 | 17.50 | 43400 |
1994-10-10 | 17.63 | 17.88 | 17.63 | 17.88 | 94600 |
1994-10-11 | 18.00 | 18.56 | 18.00 | 18.25 | 176600 |
1994-10-12 | 18.25 | 18.31 | 18.06 | 18.06 | 131800 |
1994-10-13 | 18.13 | 18.25 | 18.13 | 18.25 | 131800 |
1994-10-14 | 18.25 | 18.25 | 18.19 | 18.19 | 194200 |
1994-10-17 | 18.19 | 18.25 | 18.19 | 18.19 | 209000 |
1994-10-18 | 18.19 | 18.19 | 18.00 | 18.13 | 275400 |
1994-10-19 | 18.06 | 18.25 | 17.94 | 18.19 | 332400 |
1994-10-20 | 18.19 | 18.19 | 18.06 | 18.06 | 80600 |
1994-10-21 | 18.00 | 18.00 | 17.75 | 17.75 | 164400 |
1994-10-24 | 17.81 | 17.94 | 17.75 | 17.81 | 206200 |
1994-10-25 | 17.69 | 17.81 | 17.56 | 17.63 | 137400 |
1994-10-26 | 17.75 | 18.13 | 17.75 | 18.13 | 277400 |
1994-10-27 | 18.13 | 18.44 | 18.13 | 18.25 | 310800 |
1994-10-28 | 18.19 | 18.31 | 17.94 | 18.13 | 188200 |
1994-10-31 | 18.88 | 18.94 | 18.75 | 18.75 | 565200 |
1994-11-01 | 18.69 | 18.75 | 18.63 | 18.75 | 392800 |
1994-11-02 | 19.00 | 19.50 | 19.00 | 19.19 | 1234200 |
1994-11-03 | 19.25 | 19.38 | 19.19 | 19.31 | 366600 |
1994-11-04 | 19.31 | 19.31 | 18.88 | 18.88 | 112000 |
1994-11-07 | 18.88 | 19.13 | 18.81 | 19.13 | 257600 |
1994-11-08 | 19.06 | 19.13 | 19.00 | 19.13 | 122400 |
1994-11-09 | 19.25 | 19.25 | 18.88 | 19.00 | 128600 |
1994-11-10 | 18.88 | 19.00 | 18.88 | 19.00 | 64200 |
1994-11-11 | 18.94 | 19.00 | 18.88 | 19.00 | 53800 |
1994-11-14 | 19.00 | 19.13 | 19.00 | 19.13 | 488200 |
1994-11-15 | 19.13 | 19.19 | 19.00 | 19.13 | 879000 |
1994-11-16 | 19.25 | 19.25 | 19.19 | 19.25 | 70200 |
1994-11-17 | 19.25 | 19.25 | 18.75 | 18.88 | 425600 |
1994-11-18 | 18.88 | 18.88 | 18.63 | 18.69 | 126600 |
1994-11-21 | 18.63 | 18.75 | 18.38 | 18.50 | 154200 |
1994-11-22 | 18.50 | 18.50 | 18.13 | 18.13 | 425200 |
1994-11-23 | 18.00 | 18.06 | 17.63 | 17.88 | 120200 |
1994-11-25 | 17.88 | 18.00 | 17.88 | 17.88 | 13400 |
1994-11-28 | 18.00 | 18.19 | 18.00 | 18.19 | 50000 |
1994-11-29 | 18.19 | 18.19 | 17.81 | 17.81 | 78800 |
1994-11-30 | 17.94 | 18.06 | 17.81 | 17.94 | 315800 |
1994-12-01 | 17.94 | 17.94 | 17.25 | 17.31 | 140200 |
1994-12-02 | 17.38 | 17.50 | 17.19 | 17.44 | 117400 |
1994-12-05 | 17.38 | 17.44 | 17.31 | 17.44 | 62400 |
1994-12-06 | 17.50 | 17.50 | 17.25 | 17.31 | 88800 |
1994-12-07 | 17.25 | 17.63 | 17.19 | 17.44 | 176200 |
1994-12-08 | 17.38 | 17.44 | 16.88 | 17.00 | 134800 |
1994-12-09 | 17.00 | 17.19 | 17.00 | 17.00 | 68400 |
1994-12-12 | 17.13 | 17.25 | 16.94 | 17.00 | 292400 |
1994-12-13 | 16.94 | 17.00 | 16.88 | 16.94 | 93200 |
1994-12-14 | 16.88 | 17.38 | 16.88 | 17.31 | 230200 |
1994-12-15 | 17.38 | 17.88 | 17.38 | 17.81 | 157400 |
1994-12-16 | 17.75 | 17.81 | 17.75 | 17.75 | 155600 |
1994-12-19 | 17.75 | 18.00 | 17.75 | 17.94 | 369600 |
1994-12-20 | 17.94 | 18.13 | 17.88 | 18.00 | 141600 |
1994-12-21 | 18.00 | 18.50 | 18.00 | 18.38 | 175600 |
1994-12-22 | 18.56 | 18.69 | 18.13 | 18.38 | 150400 |
1994-12-23 | 18.44 | 18.50 | 18.38 | 18.44 | 66400 |
1994-12-27 | 18.44 | 18.50 | 18.31 | 18.38 | 96800 |
1994-12-28 | 18.44 | 18.56 | 18.13 | 18.31 | 67600 |
1994-12-29 | 18.38 | 18.38 | 18.13 | 18.38 | 123200 |
1994-12-30 | 18.31 | 18.50 | 18.31 | 18.50 | 84000 |
1995-01-03 | 18.38 | 18.44 | 18.13 | 18.13 | 119600 |
1995-01-04 | 18.19 | 18.31 | 18.00 | 18.31 | 59400 |
1995-01-05 | 18.31 | 18.31 | 18.13 | 18.19 | 86200 |
1995-01-06 | 18.13 | 18.25 | 18.00 | 18.06 | 154200 |
1995-01-09 | 18.00 | 18.44 | 18.00 | 18.38 | 158600 |
1995-01-10 | 18.50 | 18.50 | 17.88 | 17.88 | 217400 |
1995-01-11 | 18.25 | 18.50 | 18.25 | 18.44 | 453600 |
1995-01-12 | 18.75 | 18.94 | 18.75 | 18.81 | 223000 |
1995-01-13 | 18.88 | 19.25 | 18.81 | 19.25 | 127400 |
1995-01-16 | 19.50 | 19.69 | 19.50 | 19.69 | 267000 |
1995-01-17 | 19.63 | 19.75 | 19.56 | 19.75 | 143800 |
1995-01-18 | 19.69 | 19.69 | 19.44 | 19.56 | 172400 |
1995-01-19 | 19.44 | 19.63 | 19.44 | 19.50 | 176200 |
1995-01-20 | 19.56 | 19.56 | 18.94 | 19.00 | 522000 |
1995-01-23 | 19.00 | 19.13 | 18.88 | 18.94 | 453200 |
1995-01-24 | 18.94 | 19.00 | 18.88 | 18.94 | 188800 |
1995-01-25 | 18.94 | 19.25 | 18.63 | 19.00 | 666000 |
1995-01-26 | 19.13 | 19.19 | 19.00 | 19.00 | 398800 |
1995-01-27 | 18.94 | 18.94 | 18.50 | 18.81 | 208400 |
1995-01-30 | 18.81 | 18.94 | 18.69 | 18.75 | 596800 |
1995-01-31 | 18.63 | 18.88 | 18.50 | 18.50 | 402200 |
1995-02-01 | 18.50 | 18.63 | 18.06 | 18.25 | 229600 |
1995-02-02 | 18.38 | 18.38 | 18.06 | 18.19 | 278200 |
1995-02-03 | 18.31 | 18.56 | 18.31 | 18.50 | 317800 |
1995-02-06 | 18.63 | 18.63 | 18.38 | 18.50 | 170800 |
1995-02-07 | 18.50 | 18.50 | 18.06 | 18.13 | 225200 |
1995-02-08 | 18.38 | 18.50 | 18.06 | 18.06 | 214000 |
1995-02-09 | 18.31 | 18.69 | 18.31 | 18.44 | 224600 |
1995-02-10 | 18.50 | 18.75 | 18.25 | 18.31 | 249800 |
1995-02-13 | 18.38 | 18.75 | 18.38 | 18.50 | 183000 |
1995-02-14 | 18.69 | 18.69 | 18.56 | 18.69 | 265600 |
1995-02-15 | 18.81 | 19.06 | 18.63 | 19.06 | 318000 |
1995-02-16 | 18.88 | 18.94 | 18.81 | 18.94 | 157800 |
1995-02-17 | 18.94 | 18.94 | 18.69 | 18.75 | 133200 |
1995-02-21 | 18.88 | 18.88 | 18.75 | 18.88 | 123600 |
1995-02-22 | 18.81 | 19.00 | 18.75 | 18.81 | 123000 |
1995-02-23 | 18.81 | 19.13 | 18.81 | 18.94 | 139600 |
1995-02-24 | 19.06 | 19.06 | 19.00 | 19.00 | 77200 |
1995-02-27 | 19.00 | 19.38 | 19.00 | 19.25 | 148200 |
1995-02-28 | 19.13 | 19.38 | 19.13 | 19.38 | 209800 |
1995-03-01 | 19.38 | 19.69 | 19.38 | 19.56 | 142400 |
1995-03-02 | 19.50 | 19.56 | 19.31 | 19.44 | 164400 |
1995-03-03 | 19.50 | 19.88 | 19.38 | 19.75 | 816200 |
1995-03-06 | 19.50 | 19.56 | 19.25 | 19.44 | 263600 |
1995-03-07 | 19.44 | 19.44 | 19.06 | 19.06 | 101400 |
1995-03-08 | 19.38 | 19.63 | 19.13 | 19.31 | 577400 |
1995-03-09 | 19.38 | 19.81 | 19.38 | 19.75 | 778600 |
1995-03-10 | 19.63 | 20.50 | 19.63 | 20.38 | 753000 |
1995-03-13 | 20.25 | 20.81 | 20.25 | 20.63 | 404200 |
1995-03-14 | 20.56 | 20.81 | 20.31 | 20.31 | 250200 |
1995-03-15 | 20.38 | 20.44 | 20.13 | 20.44 | 114000 |
1995-03-16 | 20.44 | 20.69 | 20.44 | 20.50 | 239800 |
1995-03-17 | 20.38 | 20.44 | 20.31 | 20.31 | 64600 |
1995-03-20 | 20.25 | 20.25 | 20.13 | 20.13 | 73800 |
1995-03-21 | 20.19 | 20.63 | 20.19 | 20.44 | 313000 |
1995-03-22 | 20.44 | 20.44 | 20.25 | 20.25 | 301400 |
1995-03-23 | 20.31 | 20.38 | 20.25 | 20.31 | 292000 |
1995-03-24 | 20.38 | 20.81 | 20.38 | 20.63 | 287400 |
1995-03-27 | 20.75 | 21.06 | 20.69 | 21.00 | 229000 |
1995-03-28 | 20.88 | 21.06 | 20.81 | 20.94 | 124400 |
1995-03-29 | 21.00 | 21.38 | 20.75 | 20.75 | 242200 |
1995-03-30 | 20.75 | 20.88 | 20.00 | 20.06 | 369600 |
1995-03-31 | 20.00 | 20.19 | 19.88 | 20.19 | 452800 |
1995-04-03 | 20.13 | 20.13 | 20.00 | 20.00 | 150200 |
1995-04-04 | 20.00 | 20.38 | 19.94 | 20.25 | 147000 |
1995-04-05 | 20.25 | 20.44 | 20.13 | 20.44 | 226200 |
1995-04-06 | 20.50 | 20.50 | 20.25 | 20.31 | 523400 |
1995-04-07 | 20.38 | 20.38 | 20.19 | 20.19 | 420000 |
1995-04-10 | 20.13 | 20.44 | 20.06 | 20.31 | 144000 |
1995-04-11 | 20.38 | 20.38 | 20.13 | 20.19 | 146000 |
1995-04-12 | 20.25 | 20.25 | 20.00 | 20.06 | 149400 |
1995-04-13 | 20.06 | 20.38 | 20.06 | 20.31 | 40600 |
1995-04-17 | 20.63 | 20.63 | 20.38 | 20.38 | 194600 |
1995-04-18 | 20.38 | 20.44 | 20.25 | 20.38 | 295400 |
1995-04-19 | 20.25 | 20.31 | 20.13 | 20.19 | 228400 |
1995-04-20 | 20.25 | 20.50 | 20.13 | 20.50 | 279200 |
1995-04-21 | 20.75 | 20.75 | 20.56 | 20.75 | 383200 |
1995-04-24 | 20.63 | 21.44 | 20.63 | 21.44 | 405200 |
1995-04-25 | 21.31 | 21.75 | 21.31 | 21.56 | 381800 |
1995-04-26 | 21.63 | 21.81 | 21.38 | 21.69 | 627000 |
1995-04-27 | 21.75 | 22.69 | 21.75 | 22.44 | 1577000 |
1995-04-28 | 22.50 | 22.50 | 22.19 | 22.25 | 916400 |
1995-05-01 | 22.25 | 22.38 | 22.19 | 22.31 | 139000 |
1995-05-02 | 22.25 | 22.44 | 22.13 | 22.44 | 238000 |
1995-05-03 | 22.38 | 22.56 | 22.31 | 22.50 | 296800 |
1995-05-04 | 22.50 | 22.63 | 22.44 | 22.50 | 354600 |
1995-05-05 | 22.63 | 22.63 | 21.81 | 21.81 | 150000 |
1995-05-08 | 21.75 | 21.75 | 21.38 | 21.75 | 156600 |
1995-05-09 | 21.88 | 21.94 | 21.50 | 21.94 | 92200 |
1995-05-10 | 22.06 | 22.31 | 21.88 | 21.88 | 145200 |
1995-05-11 | 21.88 | 22.25 | 21.88 | 22.19 | 109600 |
1995-05-12 | 22.06 | 22.25 | 21.88 | 21.88 | 138000 |
1995-05-15 | 22.13 | 22.19 | 22.00 | 22.13 | 96000 |
1995-05-16 | 22.13 | 22.13 | 21.81 | 22.06 | 333800 |
1995-05-17 | 22.19 | 22.19 | 22.00 | 22.19 | 212400 |
1995-05-18 | 22.25 | 22.25 | 21.94 | 22.06 | 81200 |
1995-05-19 | 22.00 | 22.00 | 21.56 | 21.88 | 71800 |
1995-05-22 | 22.25 | 22.56 | 22.25 | 22.56 | 200200 |
1995-05-23 | 22.63 | 23.00 | 22.56 | 22.75 | 202000 |
1995-05-24 | 22.81 | 22.88 | 22.31 | 22.50 | 178400 |
1995-05-25 | 22.63 | 22.75 | 22.63 | 22.75 | 139400 |
1995-05-26 | 22.81 | 23.00 | 22.75 | 22.94 | 426000 |
1995-05-30 | 22.94 | 23.19 | 22.75 | 22.81 | 372800 |
1995-05-31 | 22.81 | 22.81 | 22.25 | 22.75 | 258800 |
1995-06-01 | 22.63 | 22.63 | 21.75 | 22.13 | 2166600 |
1995-06-02 | 22.50 | 22.94 | 22.31 | 22.63 | 393200 |
1995-06-05 | 22.75 | 23.13 | 22.75 | 23.00 | 647800 |
1995-06-06 | 23.00 | 23.13 | 22.75 | 22.88 | 236600 |
1995-06-07 | 23.00 | 23.00 | 22.88 | 22.94 | 101400 |
1995-06-08 | 22.94 | 23.00 | 22.88 | 22.88 | 112200 |
1995-06-09 | 22.69 | 22.69 | 22.56 | 22.63 | 137800 |
1995-06-12 | 22.69 | 22.81 | 22.56 | 22.75 | 225000 |
1995-06-13 | 23.00 | 23.00 | 22.88 | 23.00 | 163200 |
1995-06-14 | 22.88 | 23.25 | 22.75 | 23.13 | 139400 |
1995-06-15 | 23.38 | 23.63 | 23.38 | 23.56 | 249200 |
1995-06-16 | 23.50 | 23.56 | 23.38 | 23.38 | 552400 |
1995-06-19 | 23.50 | 23.63 | 23.44 | 23.56 | 379400 |
1995-06-20 | 23.75 | 24.50 | 23.75 | 24.44 | 457800 |
1995-06-21 | 24.75 | 24.88 | 24.19 | 24.44 | 509000 |
1995-06-22 | 24.50 | 24.75 | 24.44 | 24.63 | 452800 |
1995-06-23 | 24.50 | 24.50 | 24.06 | 24.25 | 277000 |
1995-06-26 | 24.38 | 24.44 | 24.00 | 24.00 | 153200 |
1995-06-27 | 24.00 | 24.31 | 24.00 | 24.06 | 120800 |
1995-06-28 | 24.00 | 24.25 | 23.69 | 23.94 | 294600 |
1995-06-29 | 24.06 | 24.31 | 24.06 | 24.25 | 139400 |
1995-06-30 | 24.25 | 24.38 | 24.13 | 24.13 | 180200 |
1995-07-03 | 24.06 | 24.31 | 24.00 | 24.25 | 34600 |
1995-07-05 | 24.06 | 24.50 | 24.06 | 24.50 | 165600 |
1995-07-06 | 24.56 | 24.56 | 24.31 | 24.31 | 73400 |
1995-07-07 | 24.44 | 25.00 | 24.44 | 24.94 | 238600 |
1995-07-10 | 25.25 | 25.31 | 25.13 | 25.25 | 344200 |
1995-07-11 | 25.25 | 25.31 | 24.81 | 24.81 | 380200 |
1995-07-12 | 24.88 | 25.38 | 24.88 | 25.31 | 364200 |
1995-07-13 | 25.50 | 25.50 | 25.31 | 25.38 | 245400 |
1995-07-14 | 25.50 | 25.50 | 25.00 | 25.50 | 633200 |
1995-07-17 | 25.75 | 25.75 | 25.50 | 25.75 | 280600 |
1995-07-18 | 25.75 | 25.75 | 25.25 | 25.31 | 361400 |
1995-07-19 | 25.13 | 25.13 | 23.75 | 24.50 | 339800 |
1995-07-20 | 24.38 | 24.75 | 24.00 | 24.19 | 634000 |
1995-07-21 | 24.31 | 24.69 | 24.31 | 24.56 | 705800 |
1995-07-24 | 24.56 | 25.19 | 24.50 | 25.06 | 353200 |
1995-07-25 | 25.31 | 25.75 | 25.13 | 25.69 | 345200 |
1995-07-26 | 25.81 | 25.94 | 25.75 | 25.88 | 206000 |
1995-07-27 | 25.94 | 26.50 | 25.75 | 26.44 | 276600 |
1995-07-28 | 26.50 | 26.50 | 25.81 | 26.00 | 256000 |
1995-07-31 | 26.00 | 26.13 | 25.88 | 26.00 | 155800 |
1995-08-01 | 26.00 | 26.13 | 25.63 | 25.63 | 132400 |
1995-08-02 | 25.69 | 26.13 | 25.44 | 25.44 | 284400 |
1995-08-03 | 25.38 | 25.38 | 24.88 | 25.13 | 374400 |
1995-08-04 | 25.06 | 25.25 | 24.94 | 25.13 | 215400 |
1995-08-07 | 26.00 | 26.25 | 25.75 | 26.13 | 840400 |
1995-08-08 | 26.13 | 26.38 | 25.94 | 25.94 | 998400 |
1995-08-09 | 25.88 | 25.88 | 25.38 | 25.50 | 490400 |
1995-08-10 | 25.69 | 25.88 | 25.56 | 25.81 | 290200 |
1995-08-11 | 26.00 | 26.00 | 25.75 | 25.94 | 89200 |
1995-08-14 | 25.94 | 26.25 | 25.88 | 25.94 | 243400 |
1995-08-15 | 25.81 | 25.81 | 25.50 | 25.56 | 151400 |
1995-08-16 | 25.69 | 26.06 | 25.56 | 26.00 | 248400 |
1995-08-17 | 26.00 | 26.50 | 25.88 | 26.31 | 259200 |
1995-08-18 | 26.38 | 26.50 | 26.25 | 26.31 | 231800 |
1995-08-21 | 26.50 | 26.75 | 25.75 | 25.88 | 249800 |
1995-08-22 | 25.88 | 26.31 | 25.88 | 26.31 | 114600 |
1995-08-23 | 26.31 | 26.31 | 26.00 | 26.00 | 68000 |
1995-08-24 | 26.13 | 26.19 | 25.63 | 25.75 | 88000 |
1995-08-25 | 25.88 | 25.88 | 25.38 | 25.50 | 141400 |
1995-08-28 | 25.88 | 25.88 | 25.44 | 25.50 | 187800 |
1995-08-29 | 25.44 | 25.50 | 24.69 | 25.19 | 326800 |
1995-08-30 | 25.19 | 25.50 | 25.19 | 25.50 | 303000 |
1995-08-31 | 25.69 | 25.75 | 25.56 | 25.75 | 193000 |
1995-09-01 | 25.81 | 26.38 | 25.81 | 26.19 | 68200 |
1995-09-05 | 26.19 | 26.56 | 26.13 | 26.56 | 196400 |
1995-09-06 | 26.75 | 27.69 | 26.75 | 27.50 | 518600 |
1995-09-07 | 27.50 | 27.69 | 27.13 | 27.13 | 267000 |
1995-09-08 | 27.19 | 27.56 | 27.06 | 27.56 | 327400 |
1995-09-11 | 27.50 | 27.56 | 27.38 | 27.50 | 144600 |
1995-09-12 | 27.63 | 27.81 | 27.25 | 27.81 | 244800 |
1995-09-13 | 27.44 | 27.56 | 27.31 | 27.50 | 97000 |
1995-09-14 | 27.50 | 27.56 | 27.19 | 27.31 | 134600 |
1995-09-15 | 27.25 | 27.44 | 27.06 | 27.13 | 224600 |
1995-09-18 | 26.88 | 26.94 | 26.50 | 26.75 | 151800 |
1995-09-19 | 26.94 | 27.38 | 26.88 | 26.94 | 200000 |
1995-09-20 | 27.00 | 27.06 | 26.75 | 26.88 | 153000 |
1995-09-21 | 26.94 | 26.94 | 26.50 | 26.88 | 174600 |
1995-09-22 | 26.75 | 26.75 | 26.44 | 26.50 | 78200 |
1995-09-25 | 26.44 | 26.50 | 25.75 | 25.81 | 184400 |
1995-09-26 | 26.06 | 26.19 | 25.63 | 25.63 | 215400 |
1995-09-27 | 25.56 | 25.56 | 24.63 | 25.06 | 444800 |
1995-09-28 | 25.06 | 25.88 | 25.06 | 25.50 | 804800 |
1995-09-29 | 25.75 | 26.25 | 25.69 | 25.69 | 351200 |
1995-10-02 | 25.94 | 25.94 | 25.63 | 25.63 | 246200 |
1995-10-03 | 25.81 | 25.81 | 25.50 | 25.69 | 227600 |
1995-10-04 | 25.63 | 25.63 | 24.69 | 24.75 | 480600 |
1995-10-05 | 24.75 | 24.94 | 24.38 | 24.94 | 373400 |
1995-10-06 | 25.00 | 25.06 | 24.38 | 24.38 | 707400 |
1995-10-09 | 24.38 | 24.44 | 23.44 | 23.50 | 416800 |
1995-10-10 | 22.31 | 23.31 | 22.31 | 23.13 | 585200 |
1995-10-11 | 23.44 | 24.00 | 23.31 | 24.00 | 620800 |
1995-10-12 | 24.31 | 24.94 | 24.25 | 24.31 | 302200 |
1995-10-13 | 24.56 | 24.63 | 24.19 | 24.25 | 373800 |
1995-10-16 | 24.50 | 24.56 | 23.88 | 24.38 | 270000 |
1995-10-17 | 24.44 | 24.94 | 24.38 | 24.94 | 349600 |
1995-10-18 | 25.00 | 25.25 | 24.50 | 24.88 | 406200 |
1995-10-19 | 24.38 | 24.56 | 24.06 | 24.44 | 1023800 |
1995-10-20 | 24.44 | 24.63 | 24.19 | 24.38 | 239000 |
1995-10-23 | 24.13 | 24.63 | 24.06 | 24.56 | 239400 |
1995-10-24 | 25.75 | 25.75 | 24.75 | 25.19 | 489000 |
1995-10-25 | 25.63 | 25.63 | 24.69 | 25.13 | 665400 |
1995-10-26 | 25.25 | 25.44 | 24.56 | 24.88 | 212200 |
1995-10-27 | 24.75 | 24.94 | 24.50 | 24.75 | 115000 |
1995-10-30 | 24.38 | 24.94 | 24.38 | 24.81 | 619800 |
1995-10-31 | 24.94 | 25.63 | 24.88 | 25.19 | 349200 |
1995-11-01 | 25.19 | 25.19 | 24.50 | 24.94 | 317600 |
1995-11-02 | 24.88 | 25.38 | 24.88 | 25.38 | 565800 |
1995-11-03 | 25.38 | 26.75 | 25.38 | 26.75 | 449400 |
1995-11-06 | 26.63 | 26.63 | 26.25 | 26.50 | 157000 |
1995-11-07 | 26.13 | 26.13 | 24.75 | 24.75 | 923400 |
1995-11-08 | 24.88 | 25.06 | 24.38 | 24.44 | 680000 |
1995-11-09 | 25.19 | 25.44 | 25.06 | 25.38 | 388200 |
1995-11-10 | 25.19 | 25.31 | 24.97 | 25.13 | 119800 |
1995-11-13 | 24.88 | 24.88 | 24.25 | 24.25 | 364200 |
1995-11-14 | 24.06 | 24.13 | 23.81 | 23.88 | 218800 |
1995-11-15 | 23.94 | 23.94 | 23.00 | 23.00 | 566200 |
1995-11-16 | 23.00 | 23.31 | 22.88 | 23.19 | 966800 |
1995-11-17 | 23.19 | 23.50 | 23.19 | 23.44 | 425400 |
1995-11-20 | 23.50 | 23.63 | 22.75 | 22.75 | 1085400 |
1995-11-21 | 22.75 | 22.75 | 22.38 | 22.44 | 338600 |
1995-11-22 | 22.50 | 22.75 | 21.50 | 21.56 | 796600 |
1995-11-24 | 21.69 | 21.69 | 21.56 | 21.63 | 547400 |
1995-11-27 | 21.56 | 22.19 | 21.56 | 21.81 | 839200 |
1995-11-28 | 21.94 | 22.75 | 21.94 | 22.50 | 949200 |
1995-11-29 | 23.13 | 23.69 | 23.00 | 23.56 | 1249200 |
1995-11-30 | 23.56 | 23.63 | 23.31 | 23.50 | 687400 |
1995-12-01 | 23.50 | 23.50 | 22.88 | 22.88 | 723600 |
1995-12-04 | 23.13 | 24.00 | 22.94 | 23.94 | 908600 |
1995-12-05 | 24.00 | 24.75 | 23.88 | 24.50 | 1472200 |
1995-12-06 | 24.50 | 24.50 | 23.81 | 23.94 | 570600 |
1995-12-07 | 23.94 | 23.94 | 23.25 | 23.44 | 317800 |
1995-12-08 | 23.56 | 23.75 | 23.19 | 23.38 | 484800 |
1995-12-11 | 23.38 | 23.38 | 22.75 | 23.19 | 405000 |
1995-12-12 | 23.19 | 23.69 | 23.00 | 23.13 | 288800 |
1995-12-13 | 23.06 | 23.38 | 22.81 | 22.81 | 378200 |
1995-12-14 | 22.94 | 22.94 | 22.13 | 22.13 | 726600 |
1995-12-15 | 21.25 | 21.69 | 21.25 | 21.56 | 828400 |
1995-12-18 | 21.44 | 21.44 | 20.75 | 20.75 | 445600 |
1995-12-19 | 20.63 | 21.06 | 20.63 | 21.06 | 819600 |
1995-12-20 | 21.19 | 22.00 | 21.00 | 21.50 | 522400 |
1995-12-21 | 21.13 | 21.31 | 21.13 | 21.19 | 693200 |
1995-12-22 | 21.31 | 22.06 | 21.31 | 22.06 | 275200 |
1995-12-26 | 21.75 | 22.44 | 21.63 | 22.44 | 621800 |
1995-12-27 | 22.19 | 22.44 | 22.13 | 22.25 | 681200 |
1995-12-28 | 22.13 | 22.44 | 21.88 | 22.44 | 467400 |
1995-12-29 | 22.38 | 22.44 | 22.06 | 22.38 | 227000 |
1996-01-02 | 22.13 | 22.50 | 22.13 | 22.50 | 255800 |
1996-01-03 | 22.50 | 22.69 | 22.31 | 22.44 | 341800 |
1996-01-04 | 22.19 | 22.25 | 21.31 | 21.44 | 730200 |
1996-01-05 | 21.44 | 21.44 | 21.06 | 21.13 | 757400 |
1996-01-08 | 21.13 | 21.13 | 21.00 | 21.00 | 66400 |
1996-01-09 | 21.00 | 21.00 | 19.50 | 19.75 | 407200 |
1996-01-10 | 19.75 | 19.75 | 19.00 | 19.56 | 1379800 |
1996-01-11 | 19.69 | 20.31 | 19.31 | 19.81 | 631200 |
1996-01-12 | 20.50 | 21.00 | 20.31 | 20.94 | 877600 |
1996-01-15 | 20.75 | 20.75 | 20.06 | 20.25 | 510000 |
1996-01-16 | 20.25 | 20.25 | 19.81 | 20.00 | 575200 |
1996-01-17 | 20.13 | 20.38 | 20.00 | 20.25 | 494800 |
1996-01-18 | 20.50 | 20.81 | 20.06 | 20.19 | 284800 |
1996-01-19 | 20.19 | 21.75 | 20.19 | 21.31 | 492800 |
1996-01-22 | 21.38 | 21.50 | 20.88 | 21.00 | 501200 |
1996-01-23 | 21.13 | 21.56 | 21.06 | 21.50 | 344400 |
1996-01-24 | 21.13 | 21.81 | 21.06 | 21.50 | 614600 |
1996-01-25 | 21.81 | 22.63 | 21.81 | 22.06 | 1343600 |
1996-01-26 | 22.00 | 22.00 | 21.13 | 21.44 | 1396800 |
1996-01-29 | 21.50 | 21.56 | 21.31 | 21.38 | 566600 |
1996-01-30 | 21.44 | 21.56 | 21.38 | 21.44 | 790400 |
1996-01-31 | 21.50 | 21.69 | 21.38 | 21.38 | 399600 |
1996-02-01 | 21.44 | 21.50 | 21.00 | 21.44 | 976000 |
1996-02-02 | 21.44 | 21.50 | 21.38 | 21.50 | 226800 |
1996-02-05 | 21.63 | 22.00 | 21.44 | 22.00 | 1191200 |
1996-02-06 | 22.13 | 23.38 | 22.13 | 23.19 | 685200 |
1996-02-07 | 23.06 | 23.31 | 22.19 | 22.38 | 988000 |
1996-02-08 | 22.38 | 22.44 | 22.13 | 22.13 | 169200 |
1996-02-09 | 22.25 | 22.25 | 21.63 | 21.81 | 464200 |
1996-02-12 | 21.94 | 23.00 | 21.75 | 22.88 | 1191600 |
1996-02-13 | 22.00 | 22.50 | 22.00 | 22.50 | 816600 |
1996-02-14 | 22.50 | 22.94 | 22.44 | 22.94 | 485800 |
1996-02-15 | 22.94 | 24.38 | 22.94 | 24.00 | 730000 |
1996-02-16 | 24.00 | 24.00 | 23.44 | 23.50 | 500000 |
1996-02-20 | 23.44 | 23.81 | 23.31 | 23.75 | 334800 |
1996-02-21 | 23.75 | 24.00 | 23.56 | 23.75 | 234600 |
1996-02-22 | 23.63 | 24.44 | 23.63 | 24.31 | 552400 |
1996-02-23 | 24.38 | 24.69 | 23.81 | 24.19 | 413000 |
1996-02-26 | 24.19 | 24.63 | 24.06 | 24.25 | 342400 |
1996-02-27 | 24.31 | 24.31 | 23.69 | 23.88 | 274800 |
1996-02-28 | 23.88 | 24.75 | 23.88 | 24.50 | 882200 |
1996-02-29 | 24.38 | 25.13 | 24.38 | 24.94 | 842800 |
1996-03-01 | 24.81 | 24.81 | 24.00 | 24.00 | 1166600 |
1996-03-04 | 23.94 | 24.38 | 23.94 | 24.19 | 1052000 |
1996-03-05 | 24.06 | 24.31 | 23.94 | 23.94 | 258200 |
1996-03-06 | 24.06 | 24.31 | 24.00 | 24.13 | 468000 |
1996-03-07 | 23.94 | 24.13 | 23.75 | 24.00 | 210000 |
1996-03-08 | 23.88 | 23.88 | 23.38 | 23.50 | 112000 |
1996-03-11 | 23.44 | 23.75 | 23.38 | 23.63 | 203800 |
1996-03-12 | 23.56 | 23.75 | 23.31 | 23.75 | 90800 |
1996-03-13 | 23.56 | 23.69 | 23.50 | 23.69 | 395800 |
1996-03-14 | 23.44 | 23.75 | 23.31 | 23.31 | 405600 |
1996-03-15 | 23.38 | 23.94 | 23.19 | 23.88 | 656400 |
1996-03-18 | 24.00 | 24.88 | 24.00 | 24.81 | 336800 |
1996-03-19 | 24.81 | 25.44 | 24.81 | 24.94 | 361600 |
1996-03-20 | 24.94 | 24.94 | 24.25 | 24.63 | 326800 |
1996-03-21 | 24.63 | 24.69 | 24.44 | 24.50 | 272600 |
1996-03-22 | 24.50 | 25.00 | 24.38 | 24.75 | 203800 |
1996-03-25 | 24.88 | 24.88 | 24.25 | 24.25 | 266200 |
1996-03-26 | 24.25 | 24.25 | 23.56 | 24.00 | 231800 |
1996-03-27 | 23.13 | 24.13 | 23.13 | 23.69 | 681200 |
1996-03-28 | 23.63 | 24.44 | 23.63 | 24.44 | 199600 |
1996-03-29 | 24.31 | 24.38 | 24.06 | 24.13 | 210800 |
1996-04-01 | 24.13 | 24.38 | 24.13 | 24.19 | 154000 |
1996-04-02 | 24.19 | 24.19 | 23.94 | 24.06 | 75000 |
1996-04-03 | 24.06 | 24.06 | 23.88 | 24.00 | 157600 |
1996-04-04 | 24.13 | 24.38 | 24.13 | 24.25 | 128000 |
1996-04-08 | 24.13 | 24.25 | 23.94 | 24.25 | 286000 |
1996-04-09 | 24.31 | 24.44 | 24.13 | 24.19 | 404000 |
1996-04-10 | 24.19 | 24.63 | 24.00 | 24.38 | 451000 |
1996-04-11 | 24.31 | 24.50 | 24.06 | 24.13 | 184600 |
1996-04-12 | 24.19 | 24.19 | 23.94 | 24.13 | 161200 |
1996-04-15 | 24.13 | 24.69 | 24.13 | 24.50 | 372200 |
1996-04-16 | 24.44 | 24.88 | 24.44 | 24.69 | 84400 |
1996-04-17 | 24.50 | 24.75 | 24.50 | 24.75 | 141200 |
1996-04-18 | 24.69 | 25.06 | 24.69 | 25.00 | 143600 |
1996-04-19 | 25.00 | 25.06 | 24.81 | 25.06 | 201800 |
1996-04-22 | 25.13 | 25.19 | 24.94 | 25.13 | 231200 |
1996-04-23 | 25.25 | 25.63 | 25.25 | 25.56 | 296200 |
1996-04-24 | 25.69 | 26.38 | 25.69 | 26.38 | 507000 |
1996-04-25 | 26.25 | 26.69 | 26.25 | 26.44 | 292600 |
1996-04-26 | 26.38 | 27.13 | 26.38 | 27.00 | 341400 |
1996-04-29 | 27.13 | 27.19 | 26.88 | 27.00 | 254600 |
1996-04-30 | 26.88 | 27.38 | 26.31 | 26.38 | 327800 |
1996-05-01 | 26.50 | 26.75 | 26.25 | 26.69 | 118400 |
1996-05-02 | 26.63 | 26.75 | 26.25 | 26.25 | 97000 |
1996-05-03 | 26.25 | 26.56 | 26.13 | 26.25 | 179200 |
1996-05-06 | 26.13 | 26.19 | 25.75 | 25.88 | 177800 |
1996-05-07 | 26.00 | 26.00 | 25.19 | 25.31 | 635800 |
1996-05-08 | 25.44 | 25.50 | 25.06 | 25.25 | 279000 |
1996-05-09 | 25.19 | 25.38 | 25.06 | 25.13 | 170400 |
1996-05-10 | 25.25 | 25.88 | 25.06 | 25.56 | 433400 |
1996-05-13 | 25.56 | 26.13 | 25.56 | 26.13 | 206400 |
1996-05-14 | 26.38 | 26.63 | 26.19 | 26.44 | 797600 |
1996-05-15 | 26.44 | 26.56 | 26.31 | 26.56 | 269200 |
1996-05-16 | 26.50 | 26.50 | 26.19 | 26.19 | 132600 |
1996-05-17 | 26.19 | 26.44 | 26.19 | 26.31 | 68600 |
1996-05-20 | 26.00 | 26.00 | 25.19 | 25.81 | 961600 |
1996-05-21 | 25.81 | 25.88 | 25.50 | 25.50 | 858200 |
1996-05-22 | 25.38 | 25.50 | 25.31 | 25.50 | 996800 |
1996-05-23 | 25.56 | 25.75 | 25.56 | 25.63 | 118200 |
1996-05-24 | 25.50 | 25.50 | 25.25 | 25.44 | 501800 |
1996-05-28 | 25.38 | 25.56 | 25.31 | 25.38 | 419600 |
1996-05-29 | 25.38 | 25.75 | 25.19 | 25.25 | 398600 |
1996-05-30 | 25.38 | 25.69 | 25.31 | 25.63 | 178000 |
1996-05-31 | 25.69 | 25.88 | 25.69 | 25.75 | 310000 |
1996-06-03 | 25.81 | 25.81 | 25.63 | 25.63 | 441600 |
1996-06-04 | 25.63 | 25.63 | 25.44 | 25.50 | 795200 |
1996-06-05 | 25.38 | 25.56 | 25.31 | 25.44 | 457000 |
1996-06-06 | 25.50 | 25.56 | 25.31 | 25.31 | 212200 |
1996-06-07 | 25.31 | 25.44 | 25.00 | 25.31 | 339400 |
1996-06-10 | 25.31 | 25.56 | 25.19 | 25.25 | 410200 |
1996-06-11 | 25.38 | 25.56 | 25.25 | 25.31 | 142800 |
1996-06-12 | 25.19 | 25.31 | 25.13 | 25.13 | 265200 |
1996-06-13 | 25.13 | 25.25 | 25.00 | 25.00 | 185200 |
1996-06-14 | 25.00 | 25.03 | 24.88 | 24.94 | 343400 |
1996-06-17 | 24.94 | 24.94 | 24.50 | 24.63 | 213200 |
1996-06-18 | 24.63 | 24.63 | 24.13 | 24.19 | 518800 |
1996-06-19 | 24.19 | 24.25 | 23.94 | 24.00 | 621400 |
1996-06-20 | 24.00 | 24.00 | 23.69 | 23.88 | 390000 |
1996-06-21 | 23.88 | 23.94 | 23.63 | 23.75 | 399000 |
1996-06-24 | 23.63 | 23.69 | 23.56 | 23.63 | 340400 |
1996-06-25 | 23.50 | 23.50 | 21.44 | 21.69 | 1883000 |
1996-06-26 | 21.81 | 21.94 | 20.81 | 20.94 | 1457200 |
1996-06-27 | 21.06 | 21.44 | 20.94 | 21.31 | 813000 |
1996-06-28 | 21.56 | 21.69 | 21.06 | 21.06 | 853600 |
1996-07-01 | 21.63 | 22.13 | 21.38 | 22.13 | 1142200 |
1996-07-02 | 22.06 | 22.06 | 21.75 | 21.88 | 737400 |
1996-07-03 | 21.94 | 22.63 | 21.94 | 22.56 | 656600 |
1996-07-05 | 22.00 | 22.38 | 21.94 | 22.19 | 284600 |
1996-07-08 | 22.19 | 22.25 | 21.75 | 21.81 | 674600 |
1996-07-09 | 22.06 | 22.19 | 21.75 | 21.94 | 191800 |
1996-07-10 | 21.94 | 22.06 | 21.75 | 22.06 | 813600 |
1996-07-11 | 22.06 | 22.19 | 21.25 | 21.38 | 998000 |
1996-07-12 | 21.25 | 21.38 | 21.06 | 21.31 | 294200 |
1996-07-15 | 21.19 | 21.19 | 20.63 | 20.69 | 657400 |
1996-07-16 | 20.56 | 20.94 | 19.88 | 20.81 | 568600 |
1996-07-17 | 21.13 | 21.19 | 20.94 | 21.06 | 438800 |
1996-07-18 | 20.94 | 21.06 | 20.81 | 21.06 | 424200 |
1996-07-19 | 21.19 | 21.19 | 20.88 | 20.88 | 116000 |
1996-07-22 | 20.88 | 20.88 | 20.13 | 20.31 | 208000 |
1996-07-23 | 20.44 | 20.63 | 19.88 | 19.94 | 570800 |
1996-07-24 | 19.75 | 20.00 | 19.63 | 19.94 | 527400 |
1996-07-25 | 19.69 | 20.69 | 19.56 | 20.69 | 304800 |
1996-07-26 | 21.31 | 21.63 | 21.25 | 21.50 | 371600 |
1996-07-29 | 21.44 | 21.44 | 21.13 | 21.19 | 220400 |
1996-07-30 | 21.06 | 21.31 | 20.88 | 21.25 | 786400 |
1996-07-31 | 21.25 | 21.94 | 21.25 | 21.81 | 422800 |
1996-08-01 | 21.81 | 22.25 | 21.31 | 22.25 | 651400 |
1996-08-02 | 22.31 | 23.44 | 22.31 | 22.81 | 1039800 |
1996-08-05 | 22.75 | 22.94 | 22.25 | 22.50 | 474800 |
1996-08-06 | 22.50 | 22.88 | 22.44 | 22.88 | 363200 |
1996-08-07 | 22.88 | 23.75 | 22.88 | 23.75 | 212600 |
1996-08-08 | 23.75 | 23.94 | 23.50 | 23.69 | 157400 |
1996-08-09 | 23.81 | 23.88 | 23.56 | 23.63 | 273200 |
1996-08-12 | 23.75 | 23.75 | 23.00 | 23.06 | 237600 |
1996-08-13 | 23.19 | 23.19 | 22.81 | 22.94 | 67400 |
1996-08-14 | 23.00 | 23.25 | 22.94 | 23.25 | 176200 |
1996-08-15 | 23.19 | 23.69 | 23.19 | 23.69 | 181800 |
1996-08-16 | 23.63 | 24.00 | 23.63 | 24.00 | 91400 |
1996-08-19 | 23.94 | 23.94 | 23.63 | 23.63 | 119600 |
1996-08-20 | 23.50 | 23.50 | 22.88 | 23.00 | 437000 |
1996-08-21 | 23.06 | 23.13 | 22.81 | 23.06 | 243000 |
1996-08-22 | 23.06 | 23.81 | 23.06 | 23.63 | 320000 |
1996-08-23 | 23.50 | 23.50 | 23.00 | 23.00 | 218400 |
1996-08-26 | 23.25 | 23.38 | 23.06 | 23.13 | 274000 |
1996-08-27 | 23.06 | 23.50 | 23.06 | 23.38 | 100200 |
1996-08-28 | 23.31 | 23.44 | 23.31 | 23.38 | 184000 |
1996-08-29 | 23.44 | 24.00 | 23.44 | 23.56 | 297200 |
1996-08-30 | 23.56 | 23.56 | 23.38 | 23.38 | 86200 |
1996-09-03 | 23.31 | 23.63 | 23.19 | 23.50 | 193200 |
1996-09-04 | 23.50 | 23.69 | 23.38 | 23.69 | 408600 |
1996-09-05 | 23.63 | 23.81 | 23.19 | 23.25 | 190400 |
1996-09-06 | 23.06 | 23.13 | 22.56 | 22.56 | 315600 |
1996-09-09 | 22.56 | 22.81 | 22.50 | 22.75 | 263000 |
1996-09-10 | 22.50 | 22.75 | 22.50 | 22.75 | 316600 |
1996-09-11 | 22.75 | 23.31 | 22.69 | 23.31 | 300600 |
1996-09-12 | 23.31 | 23.44 | 23.06 | 23.25 | 348200 |
1996-09-13 | 23.38 | 23.88 | 23.31 | 23.38 | 523400 |
1996-09-16 | 23.50 | 24.13 | 23.50 | 24.00 | 214200 |
1996-09-17 | 24.25 | 24.69 | 24.19 | 24.44 | 1637600 |
1996-09-18 | 24.44 | 24.63 | 24.06 | 24.56 | 178200 |
1996-09-19 | 24.44 | 24.94 | 24.44 | 24.75 | 261200 |
1996-09-20 | 24.81 | 25.00 | 24.81 | 24.88 | 308800 |
1996-09-23 | 24.75 | 24.75 | 24.19 | 24.50 | 108600 |
1996-09-24 | 24.69 | 25.13 | 24.50 | 25.00 | 260400 |
1996-09-25 | 24.94 | 25.00 | 24.69 | 24.69 | 146800 |
1996-09-26 | 24.88 | 24.88 | 24.25 | 24.31 | 1434600 |
1996-09-27 | 24.38 | 24.69 | 24.31 | 24.50 | 758600 |
1996-09-30 | 24.38 | 24.63 | 24.25 | 24.25 | 402600 |
1996-10-01 | 24.31 | 24.31 | 23.94 | 24.25 | 568400 |
1996-10-02 | 24.13 | 24.44 | 24.13 | 24.25 | 347600 |
1996-10-03 | 24.38 | 24.50 | 24.25 | 24.25 | 264000 |
1996-10-04 | 24.31 | 24.50 | 24.25 | 24.31 | 348000 |
1996-10-07 | 24.19 | 24.38 | 24.19 | 24.31 | 275200 |
1996-10-08 | 24.38 | 24.56 | 24.31 | 24.50 | 515800 |
1996-10-09 | 24.56 | 24.63 | 24.44 | 24.50 | 489600 |
1996-10-10 | 24.38 | 24.94 | 24.38 | 24.63 | 171400 |
1996-10-11 | 24.69 | 25.25 | 24.69 | 25.19 | 302800 |
1996-10-14 | 25.13 | 25.31 | 25.06 | 25.19 | 152400 |
1996-10-15 | 25.13 | 25.31 | 25.00 | 25.00 | 251400 |
1996-10-16 | 25.06 | 25.19 | 24.81 | 25.06 | 357800 |
1996-10-17 | 25.00 | 25.13 | 24.75 | 24.75 | 659200 |
1996-10-18 | 24.69 | 25.00 | 24.50 | 24.88 | 475600 |
1996-10-21 | 24.81 | 25.19 | 24.75 | 25.00 | 157000 |
1996-10-22 | 24.94 | 25.06 | 24.88 | 24.88 | 216200 |
1996-10-23 | 25.00 | 25.31 | 24.81 | 25.25 | 476800 |
1996-10-24 | 25.50 | 25.88 | 25.50 | 25.56 | 500200 |
1996-10-25 | 25.56 | 25.56 | 25.31 | 25.44 | 144600 |
1996-10-28 | 25.44 | 25.56 | 25.00 | 25.06 | 196000 |
1996-10-29 | 25.13 | 25.44 | 25.00 | 25.06 | 366200 |
1996-10-30 | 25.19 | 25.19 | 25.00 | 25.06 | 538800 |
1996-10-31 | 25.19 | 25.31 | 25.06 | 25.19 | 348600 |
1996-11-01 | 25.25 | 25.69 | 25.25 | 25.25 | 229800 |
1996-11-04 | 25.25 | 25.81 | 25.25 | 25.56 | 586800 |
1996-11-05 | 25.56 | 26.25 | 25.56 | 26.06 | 150200 |
1996-11-06 | 26.19 | 26.63 | 26.19 | 26.56 | 457200 |
1996-11-07 | 26.63 | 27.63 | 26.63 | 27.50 | 617400 |
1996-11-08 | 27.38 | 27.63 | 27.25 | 27.38 | 275200 |
1996-11-11 | 27.13 | 27.50 | 27.06 | 27.50 | 298400 |
1996-11-12 | 27.50 | 27.88 | 27.31 | 27.56 | 283400 |
1996-11-13 | 27.50 | 27.81 | 27.44 | 27.75 | 150400 |
1996-11-14 | 27.63 | 28.25 | 27.63 | 28.00 | 211400 |
1996-11-15 | 28.19 | 28.31 | 27.81 | 28.06 | 414800 |
1996-11-18 | 28.19 | 28.19 | 27.94 | 28.00 | 213000 |
1996-11-19 | 28.13 | 28.44 | 28.13 | 28.25 | 126400 |
1996-11-20 | 28.38 | 28.75 | 28.25 | 28.69 | 283000 |
1996-11-21 | 28.56 | 28.56 | 28.25 | 28.31 | 320600 |
1996-11-22 | 28.44 | 29.25 | 28.44 | 29.06 | 151600 |
1996-11-25 | 28.88 | 29.31 | 28.88 | 29.31 | 196200 |
1996-11-26 | 29.19 | 29.31 | 29.06 | 29.13 | 249200 |
1996-11-27 | 29.00 | 29.38 | 29.00 | 29.25 | 100000 |
1996-11-29 | 29.31 | 29.31 | 29.19 | 29.25 | 128400 |
1996-12-02 | 29.00 | 29.56 | 28.88 | 29.44 | 145200 |
1996-12-03 | 29.38 | 30.56 | 29.38 | 30.25 | 369800 |
1996-12-04 | 30.13 | 30.13 | 29.88 | 30.00 | 118800 |
1996-12-05 | 29.94 | 30.00 | 29.13 | 29.19 | 113200 |
1996-12-06 | 29.06 | 29.31 | 28.75 | 29.19 | 155800 |
1996-12-09 | 29.13 | 29.75 | 29.13 | 29.69 | 123200 |
1996-12-10 | 29.81 | 30.19 | 29.81 | 29.94 | 73200 |
1996-12-11 | 29.56 | 29.63 | 29.25 | 29.31 | 475200 |
1996-12-12 | 29.31 | 29.75 | 29.25 | 29.50 | 223800 |
1996-12-13 | 29.63 | 29.63 | 29.31 | 29.44 | 243600 |
1996-12-16 | 29.44 | 29.44 | 28.25 | 28.31 | 199600 |
1996-12-17 | 27.94 | 28.63 | 27.94 | 28.44 | 345000 |
1996-12-18 | 28.19 | 28.94 | 28.19 | 28.56 | 285600 |
1996-12-19 | 28.31 | 28.75 | 28.31 | 28.69 | 218800 |
1996-12-20 | 28.75 | 29.06 | 28.63 | 29.00 | 140000 |
1996-12-23 | 29.06 | 29.06 | 28.38 | 28.50 | 52600 |
1996-12-24 | 28.38 | 28.69 | 28.19 | 28.69 | 62200 |
1996-12-26 | 28.75 | 29.06 | 28.75 | 28.94 | 71600 |
1996-12-27 | 29.00 | 29.44 | 29.00 | 29.19 | 112000 |
1996-12-30 | 29.19 | 29.63 | 29.06 | 29.25 | 177600 |
1996-12-31 | 29.31 | 29.31 | 29.00 | 29.13 | 120600 |
1997-01-02 | 29.00 | 29.06 | 28.44 | 28.56 | 353000 |
1997-01-03 | 28.56 | 29.00 | 28.38 | 28.88 | 495400 |
1997-01-06 | 29.06 | 29.63 | 28.94 | 29.50 | 691200 |
1997-01-07 | 29.50 | 29.75 | 29.44 | 29.75 | 151200 |
1997-01-08 | 29.75 | 29.94 | 29.63 | 29.69 | 268600 |
1997-01-09 | 29.63 | 29.69 | 29.44 | 29.44 | 472600 |
1997-01-10 | 29.31 | 29.88 | 29.00 | 29.88 | 203000 |
1997-01-13 | 29.75 | 30.63 | 29.75 | 30.56 | 311200 |
1997-01-14 | 30.56 | 31.13 | 30.56 | 31.06 | 385000 |
1997-01-15 | 30.94 | 31.38 | 30.94 | 31.38 | 189600 |
1997-01-16 | 31.25 | 31.75 | 31.25 | 31.56 | 155200 |
1997-01-17 | 31.38 | 31.69 | 31.38 | 31.56 | 219400 |
1997-01-20 | 31.44 | 31.50 | 31.13 | 31.31 | 71200 |
1997-01-21 | 31.00 | 31.44 | 31.00 | 31.06 | 198200 |
1997-01-22 | 30.88 | 31.19 | 30.25 | 31.19 | 704800 |
1997-01-23 | 31.31 | 32.13 | 31.31 | 31.50 | 325600 |
1997-01-24 | 31.63 | 32.00 | 31.50 | 31.50 | 461600 |
1997-01-27 | 31.63 | 31.63 | 31.13 | 31.25 | 494600 |
1997-01-28 | 31.44 | 31.75 | 31.19 | 31.19 | 304000 |
1997-01-29 | 31.19 | 31.25 | 30.88 | 31.00 | 440400 |
1997-01-30 | 30.94 | 31.13 | 30.81 | 30.81 | 270000 |
1997-01-31 | 30.88 | 31.31 | 30.81 | 30.94 | 422800 |
1997-02-03 | 31.06 | 31.13 | 30.81 | 30.94 | 488800 |
1997-02-04 | 31.06 | 31.06 | 30.63 | 30.63 | 183800 |
1997-02-05 | 30.63 | 31.00 | 30.50 | 30.56 | 332200 |
1997-02-06 | 30.56 | 30.56 | 29.88 | 30.25 | 311200 |
1997-02-07 | 30.25 | 30.69 | 30.25 | 30.56 | 371600 |
1997-02-10 | 30.75 | 30.81 | 30.38 | 30.38 | 393800 |
1997-02-11 | 30.81 | 30.81 | 30.00 | 30.13 | 298600 |
1997-02-12 | 30.13 | 31.00 | 30.13 | 30.88 | 412600 |
1997-02-13 | 31.00 | 31.50 | 31.00 | 31.13 | 149600 |
1997-02-14 | 30.88 | 31.44 | 30.88 | 31.38 | 181400 |
1997-02-18 | 31.50 | 31.75 | 31.44 | 31.63 | 290600 |
1997-02-19 | 31.56 | 32.00 | 31.50 | 32.00 | 293200 |
1997-02-20 | 31.81 | 32.19 | 31.75 | 31.94 | 286200 |
1997-02-21 | 31.75 | 31.88 | 31.56 | 31.63 | 269000 |
1997-02-24 | 31.50 | 32.00 | 31.44 | 32.00 | 192400 |
1997-02-25 | 31.94 | 32.44 | 31.94 | 32.19 | 310000 |
1997-02-26 | 32.19 | 32.38 | 31.88 | 32.00 | 308400 |
1997-02-27 | 32.06 | 32.19 | 31.81 | 31.81 | 282400 |
1997-02-28 | 31.81 | 31.81 | 30.88 | 31.19 | 349600 |
1997-03-03 | 31.00 | 31.38 | 31.00 | 31.38 | 204000 |
1997-03-04 | 31.25 | 31.50 | 31.00 | 31.31 | 391400 |
1997-03-05 | 31.38 | 31.38 | 30.56 | 31.13 | 434200 |
1997-03-06 | 31.19 | 31.25 | 29.56 | 29.75 | 449000 |
1997-03-07 | 29.81 | 30.69 | 29.81 | 30.63 | 531800 |
1997-03-10 | 30.50 | 30.69 | 30.25 | 30.56 | 127600 |
1997-03-11 | 30.44 | 30.50 | 30.00 | 30.50 | 442200 |
1997-03-12 | 30.25 | 30.81 | 30.06 | 30.19 | 247600 |
1997-03-13 | 30.13 | 30.19 | 30.06 | 30.13 | 233800 |
1997-03-14 | 30.13 | 30.56 | 30.13 | 30.50 | 434000 |
1997-03-17 | 30.44 | 30.44 | 29.63 | 29.81 | 426600 |
1997-03-18 | 30.00 | 30.06 | 29.69 | 29.81 | 267400 |
1997-03-19 | 29.81 | 29.81 | 28.38 | 28.44 | 538800 |
1997-03-20 | 28.31 | 29.19 | 28.25 | 28.81 | 288400 |
1997-03-21 | 28.94 | 28.94 | 28.50 | 28.56 | 353600 |
1997-03-24 | 28.63 | 28.63 | 27.75 | 28.19 | 622000 |
1997-03-25 | 28.06 | 28.19 | 27.63 | 27.81 | 536200 |
1997-03-26 | 27.81 | 29.00 | 27.69 | 28.94 | 446200 |
1997-03-27 | 28.81 | 28.81 | 28.13 | 28.19 | 186400 |
1997-03-31 | 28.06 | 28.63 | 27.81 | 28.19 | 336600 |
1997-04-01 | 28.06 | 28.06 | 27.56 | 27.81 | 359400 |
1997-04-02 | 27.81 | 28.25 | 27.75 | 28.06 | 295600 |
1997-04-03 | 28.19 | 28.50 | 27.94 | 28.44 | 513800 |
1997-04-04 | 28.56 | 29.69 | 28.56 | 29.38 | 312000 |
1997-04-07 | 29.69 | 30.13 | 29.50 | 29.94 | 224200 |
1997-04-08 | 29.94 | 30.19 | 29.88 | 29.94 | 638400 |
1997-04-09 | 29.81 | 30.00 | 29.56 | 29.63 | 186000 |
1997-04-10 | 29.56 | 29.69 | 29.19 | 29.19 | 256000 |
1997-04-11 | 28.81 | 28.88 | 28.50 | 28.56 | 67400 |
1997-04-14 | 28.63 | 28.63 | 28.19 | 28.63 | 154600 |
1997-04-15 | 28.63 | 29.06 | 28.56 | 28.63 | 169400 |
1997-04-16 | 28.50 | 28.69 | 28.38 | 28.50 | 193600 |
1997-04-17 | 28.63 | 28.81 | 28.25 | 28.44 | 161400 |
1997-04-18 | 28.56 | 28.63 | 28.31 | 28.31 | 95800 |
1997-04-21 | 28.31 | 28.31 | 28.13 | 28.19 | 311600 |
1997-04-22 | 28.19 | 28.19 | 27.88 | 28.00 | 165200 |
1997-04-23 | 28.06 | 28.63 | 28.06 | 28.44 | 373000 |
1997-04-24 | 28.31 | 29.25 | 28.31 | 29.25 | 442400 |
1997-04-25 | 29.38 | 29.38 | 28.81 | 29.13 | 455200 |
1997-04-28 | 29.19 | 29.50 | 29.13 | 29.38 | 307800 |
1997-04-29 | 29.50 | 30.06 | 29.50 | 30.00 | 124800 |
1997-04-30 | 30.00 | 30.69 | 30.00 | 30.44 | 113800 |
1997-05-01 | 30.44 | 30.81 | 30.38 | 30.75 | 201800 |
1997-05-02 | 30.75 | 31.25 | 30.75 | 31.25 | 147400 |
1997-05-05 | 31.38 | 31.63 | 31.19 | 31.56 | 231800 |
1997-05-06 | 31.56 | 31.63 | 31.25 | 31.25 | 79200 |
1997-05-07 | 31.13 | 31.44 | 31.06 | 31.38 | 149200 |
1997-05-08 | 31.25 | 31.56 | 31.13 | 31.31 | 72400 |
1997-05-09 | 31.38 | 31.38 | 30.94 | 31.19 | 86400 |
1997-05-12 | 31.13 | 31.50 | 31.06 | 31.38 | 98800 |
1997-05-13 | 31.31 | 31.31 | 30.88 | 31.00 | 131600 |
1997-05-14 | 30.94 | 31.25 | 30.94 | 31.00 | 186000 |
1997-05-15 | 30.88 | 31.06 | 30.88 | 31.06 | 85200 |
1997-05-16 | 31.06 | 31.13 | 30.44 | 30.44 | 144000 |
1997-05-19 | 30.44 | 30.69 | 30.38 | 30.50 | 60000 |
1997-05-20 | 30.38 | 30.88 | 30.31 | 30.81 | 425200 |
1997-05-21 | 31.00 | 31.06 | 30.69 | 30.81 | 256800 |
1997-05-22 | 30.94 | 31.00 | 30.69 | 30.88 | 61000 |
1997-05-23 | 30.88 | 31.38 | 30.69 | 31.25 | 167000 |
1997-05-27 | 31.13 | 31.75 | 31.13 | 31.63 | 207400 |
1997-05-28 | 31.50 | 31.81 | 31.38 | 31.81 | 200400 |
1997-05-29 | 31.88 | 32.13 | 31.63 | 31.69 | 182400 |
1997-05-30 | 30.88 | 31.50 | 30.88 | 31.50 | 188800 |
1997-06-02 | 31.63 | 31.63 | 31.19 | 31.38 | 176800 |
1997-06-03 | 31.38 | 31.38 | 31.00 | 31.13 | 102200 |
1997-06-04 | 30.94 | 31.19 | 30.88 | 30.88 | 317000 |
1997-06-05 | 30.88 | 31.00 | 30.75 | 30.94 | 185600 |
1997-06-06 | 30.94 | 31.63 | 30.94 | 31.44 | 69800 |
1997-06-09 | 31.31 | 31.94 | 31.31 | 31.75 | 75200 |
1997-06-10 | 31.69 | 31.69 | 31.19 | 31.25 | 113800 |
1997-06-11 | 31.13 | 31.19 | 30.75 | 31.13 | 302600 |
1997-06-12 | 31.13 | 31.56 | 31.13 | 31.38 | 133600 |
1997-06-13 | 31.50 | 31.50 | 31.31 | 31.44 | 169600 |
1997-06-16 | 31.31 | 31.81 | 31.31 | 31.75 | 137000 |
1997-06-17 | 31.63 | 31.81 | 31.44 | 31.75 | 431600 |
1997-06-18 | 31.75 | 31.75 | 31.50 | 31.50 | 263200 |
1997-06-19 | 31.50 | 31.56 | 31.00 | 31.00 | 181600 |
1997-06-20 | 31.00 | 31.19 | 31.00 | 31.06 | 312600 |
1997-06-23 | 31.06 | 31.19 | 30.88 | 30.94 | 308600 |
1997-06-24 | 30.94 | 31.44 | 30.88 | 31.31 | 328800 |
1997-06-25 | 31.06 | 31.25 | 30.59 | 30.66 | 515000 |
1997-06-26 | 30.38 | 30.38 | 29.81 | 30.19 | 527000 |
1997-06-27 | 30.19 | 30.25 | 29.88 | 29.88 | 131600 |
1997-06-30 | 29.94 | 29.94 | 28.75 | 28.75 | 775400 |
1997-07-01 | 28.88 | 29.88 | 28.88 | 29.72 | 232200 |
1997-07-02 | 29.59 | 30.00 | 29.59 | 30.00 | 293400 |
1997-07-03 | 30.13 | 30.69 | 30.13 | 30.56 | 181000 |
1997-07-07 | 30.81 | 30.81 | 30.56 | 30.56 | 210000 |
1997-07-08 | 30.56 | 31.25 | 30.50 | 31.19 | 255800 |
1997-07-09 | 31.31 | 32.03 | 31.19 | 31.72 | 355800 |
1997-07-10 | 31.59 | 31.64 | 31.31 | 31.34 | 156400 |
1997-07-11 | 31.34 | 31.97 | 31.34 | 31.91 | 169600 |
1997-07-14 | 32.03 | 32.19 | 31.97 | 32.00 | 115400 |
1997-07-15 | 32.13 | 33.00 | 32.06 | 32.81 | 296000 |
1997-07-16 | 33.06 | 33.31 | 32.84 | 33.25 | 271800 |
1997-07-17 | 33.25 | 33.31 | 33.16 | 33.25 | 183600 |
1997-07-18 | 33.19 | 33.22 | 32.66 | 32.84 | 205000 |
1997-07-21 | 32.84 | 32.84 | 32.19 | 32.25 | 154800 |
1997-07-22 | 32.19 | 32.88 | 32.19 | 32.78 | 121800 |
1997-07-23 | 32.84 | 33.25 | 32.69 | 33.19 | 95200 |
1997-07-24 | 33.06 | 33.16 | 32.78 | 33.09 | 94600 |
1997-07-25 | 33.09 | 33.22 | 33.00 | 33.03 | 102200 |
1997-07-28 | 32.91 | 32.97 | 32.88 | 32.88 | 216000 |
1997-07-29 | 32.78 | 32.88 | 32.56 | 32.69 | 157400 |
1997-07-30 | 32.75 | 33.25 | 32.75 | 33.22 | 118400 |
1997-07-31 | 33.19 | 33.25 | 32.66 | 32.91 | 216000 |
1997-08-01 | 33.16 | 34.16 | 33.13 | 34.06 | 358200 |
1997-08-04 | 34.25 | 34.25 | 33.88 | 34.16 | 821800 |
1997-08-05 | 34.00 | 35.00 | 34.00 | 35.00 | 273000 |
1997-08-06 | 35.00 | 35.19 | 34.88 | 35.19 | 270800 |
1997-08-07 | 35.19 | 35.69 | 35.19 | 35.50 | 248800 |
1997-08-08 | 35.25 | 35.38 | 34.75 | 35.03 | 273000 |
1997-08-11 | 34.91 | 35.00 | 34.53 | 34.78 | 111800 |
1997-08-12 | 34.53 | 34.88 | 34.13 | 34.22 | 328400 |
1997-08-13 | 34.34 | 34.53 | 34.00 | 34.53 | 526800 |
1997-08-14 | 34.66 | 35.06 | 34.66 | 34.91 | 102200 |
1997-08-15 | 35.03 | 35.03 | 34.72 | 34.75 | 194600 |
1997-08-18 | 34.75 | 35.25 | 34.72 | 35.25 | 253400 |
1997-08-19 | 35.13 | 35.47 | 34.94 | 35.47 | 199400 |
1997-08-20 | 35.47 | 36.25 | 35.47 | 36.13 | 191000 |
1997-08-21 | 36.13 | 36.19 | 35.59 | 35.66 | 222800 |
1997-08-22 | 35.00 | 35.16 | 34.75 | 35.09 | 316400 |
1997-08-25 | 35.06 | 35.69 | 35.00 | 35.50 | 115200 |
1997-08-26 | 35.38 | 35.41 | 34.97 | 35.00 | 223600 |
1997-08-27 | 35.00 | 35.19 | 35.00 | 35.03 | 133600 |
1997-08-28 | 35.00 | 35.00 | 34.63 | 34.75 | 225000 |
1997-08-29 | 34.75 | 34.81 | 34.56 | 34.59 | 84800 |
1997-09-02 | 34.44 | 34.97 | 34.31 | 34.69 | 202000 |
1997-09-03 | 34.69 | 35.09 | 34.50 | 34.50 | 137200 |
1997-09-04 | 33.53 | 34.00 | 33.53 | 33.91 | 518600 |
1997-09-05 | 33.97 | 34.00 | 33.50 | 33.50 | 348800 |
1997-09-08 | 33.50 | 33.50 | 33.03 | 33.03 | 183800 |
1997-09-09 | 32.50 | 32.72 | 32.03 | 32.09 | 328000 |
1997-09-10 | 32.09 | 32.31 | 31.22 | 32.22 | 326000 |
1997-09-11 | 32.25 | 32.25 | 31.53 | 32.19 | 332000 |
1997-09-12 | 32.06 | 32.13 | 31.50 | 31.91 | 194600 |
1997-09-15 | 32.00 | 32.19 | 31.94 | 32.00 | 108800 |
1997-09-16 | 32.13 | 32.14 | 31.50 | 32.00 | 135800 |
1997-09-17 | 32.13 | 32.13 | 31.28 | 31.75 | 362000 |
1997-09-18 | 31.78 | 31.84 | 30.91 | 31.00 | 517400 |
1997-09-19 | 31.00 | 31.41 | 30.94 | 31.41 | 332600 |
1997-09-22 | 31.47 | 32.22 | 31.31 | 32.00 | 351800 |
1997-09-23 | 32.00 | 32.06 | 31.47 | 31.66 | 151000 |
1997-09-24 | 31.78 | 31.97 | 31.22 | 31.25 | 251000 |
1997-09-25 | 31.50 | 31.75 | 31.31 | 31.34 | 106000 |
1997-09-26 | 31.34 | 31.66 | 31.00 | 31.00 | 126200 |
1997-09-29 | 31.38 | 32.06 | 31.38 | 32.00 | 307800 |
1997-09-30 | 32.00 | 32.31 | 31.72 | 31.78 | 436800 |
1997-10-01 | 31.81 | 32.22 | 30.38 | 30.47 | 508600 |
1997-10-02 | 30.47 | 30.47 | 30.03 | 30.16 | 920800 |
1997-10-03 | 30.34 | 30.41 | 29.75 | 30.09 | 393000 |
1997-10-06 | 30.16 | 30.41 | 29.81 | 30.38 | 487600 |
1997-10-07 | 30.47 | 30.97 | 30.44 | 30.91 | 203400 |
1997-10-08 | 30.91 | 30.97 | 30.50 | 30.50 | 295000 |
1997-10-09 | 30.56 | 30.63 | 30.38 | 30.50 | 278000 |
1997-10-10 | 30.44 | 30.84 | 30.34 | 30.81 | 305000 |
1997-10-13 | 30.88 | 31.41 | 30.88 | 31.31 | 255400 |
1997-10-14 | 31.38 | 31.69 | 31.13 | 31.22 | 342400 |
1997-10-15 | 31.06 | 31.13 | 30.88 | 31.09 | 545200 |
1997-10-16 | 31.03 | 31.28 | 30.91 | 30.97 | 210400 |
1997-10-17 | 31.00 | 31.13 | 29.94 | 30.16 | 384400 |
1997-10-20 | 30.28 | 30.97 | 30.13 | 30.97 | 276200 |
1997-10-21 | 30.97 | 31.59 | 30.97 | 31.38 | 193400 |
1997-10-22 | 31.38 | 31.78 | 31.38 | 31.53 | 158400 |
1997-10-23 | 31.28 | 31.31 | 30.84 | 31.06 | 396400 |
1997-10-24 | 31.06 | 31.31 | 30.44 | 31.09 | 1126200 |
1997-10-27 | 30.94 | 31.00 | 30.22 | 30.31 | 511200 |
1997-10-28 | 30.09 | 31.28 | 29.81 | 31.03 | 423400 |
1997-10-29 | 30.97 | 32.00 | 30.97 | 31.78 | 388000 |
1997-10-30 | 31.59 | 31.75 | 31.00 | 31.03 | 397000 |
1997-10-31 | 31.03 | 31.63 | 31.03 | 31.47 | 367200 |
1997-11-03 | 31.50 | 32.50 | 31.50 | 32.50 | 354600 |
1997-11-04 | 32.44 | 32.81 | 32.44 | 32.53 | 192600 |
1997-11-05 | 32.56 | 33.47 | 32.47 | 33.25 | 209000 |
1997-11-06 | 33.19 | 33.22 | 32.50 | 32.63 | 581800 |
1997-11-07 | 32.53 | 32.53 | 31.84 | 31.94 | 132600 |
1997-11-10 | 31.94 | 32.25 | 31.50 | 31.59 | 341800 |
1997-11-11 | 31.72 | 31.81 | 31.53 | 31.59 | 168000 |
1997-11-12 | 31.47 | 31.50 | 30.47 | 30.50 | 108400 |
1997-11-13 | 30.47 | 30.88 | 30.38 | 30.72 | 793200 |
1997-11-14 | 31.13 | 32.31 | 31.13 | 32.25 | 611000 |
1997-11-17 | 32.50 | 33.22 | 32.50 | 33.03 | 183400 |
1997-11-18 | 32.91 | 32.91 | 32.03 | 32.13 | 134200 |
1997-11-19 | 32.25 | 32.59 | 32.22 | 32.31 | 72400 |
1997-11-20 | 32.25 | 33.63 | 32.25 | 33.56 | 160600 |
1997-11-21 | 33.59 | 34.69 | 33.59 | 34.22 | 349200 |
1997-11-24 | 34.09 | 34.13 | 33.69 | 33.78 | 292600 |
1997-11-25 | 33.78 | 33.81 | 33.28 | 33.53 | 397400 |
1997-11-26 | 33.41 | 33.78 | 33.41 | 33.66 | 199400 |
1997-11-28 | 33.66 | 33.66 | 33.13 | 33.13 | 56200 |
1997-12-01 | 33.16 | 33.88 | 33.13 | 33.81 | 290400 |
1997-12-02 | 33.81 | 34.88 | 33.81 | 34.84 | 582600 |
1997-12-03 | 34.88 | 35.38 | 34.88 | 35.19 | 446000 |
1997-12-04 | 35.03 | 35.38 | 35.03 | 35.28 | 101800 |
1997-12-05 | 35.16 | 36.94 | 35.16 | 36.56 | 260600 |
1997-12-08 | 36.50 | 37.25 | 36.50 | 37.13 | 262200 |
1997-12-09 | 37.00 | 37.00 | 36.75 | 36.75 | 341800 |
1997-12-10 | 36.41 | 36.44 | 35.78 | 35.97 | 437600 |
1997-12-11 | 35.53 | 35.53 | 34.44 | 34.63 | 488600 |
1997-12-12 | 34.72 | 34.75 | 34.13 | 34.13 | 337600 |
1997-12-15 | 34.25 | 34.31 | 33.50 | 33.75 | 1155800 |
1997-12-16 | 33.81 | 34.56 | 33.81 | 34.13 | 1006200 |
1997-12-17 | 34.25 | 34.25 | 33.22 | 33.50 | 690400 |
1997-12-18 | 33.44 | 33.53 | 32.94 | 33.13 | 287200 |
1997-12-19 | 32.75 | 33.31 | 32.59 | 33.19 | 474800 |
1997-12-22 | 33.31 | 33.84 | 33.03 | 33.38 | 230400 |
1997-12-23 | 33.50 | 33.81 | 33.19 | 33.19 | 104400 |
1997-12-24 | 33.28 | 33.28 | 32.91 | 32.94 | 30000 |
1997-12-26 | 32.97 | 33.00 | 32.41 | 32.69 | 80400 |
1997-12-29 | 32.63 | 33.00 | 32.63 | 32.72 | 256400 |
1997-12-30 | 32.75 | 32.81 | 32.50 | 32.75 | 560600 |
1997-12-31 | 32.81 | 33.00 | 32.50 | 33.00 | 489000 |
1998-01-02 | 33.13 | 33.13 | 32.31 | 32.47 | 228200 |
1998-01-05 | 32.50 | 32.50 | 32.13 | 32.47 | 400600 |
1998-01-06 | 32.50 | 32.50 | 32.19 | 32.22 | 422200 |
1998-01-07 | 32.13 | 32.13 | 31.38 | 31.94 | 354600 |
1998-01-08 | 31.81 | 32.38 | 31.81 | 32.13 | 173400 |
1998-01-09 | 32.31 | 32.34 | 30.44 | 30.44 | 350400 |
1998-01-12 | 30.44 | 31.38 | 30.41 | 30.94 | 233600 |
1998-01-13 | 30.91 | 31.56 | 30.81 | 31.25 | 441800 |
1998-01-14 | 31.38 | 31.47 | 30.78 | 31.00 | 140800 |
1998-01-15 | 31.09 | 31.09 | 30.63 | 30.63 | 425000 |
1998-01-16 | 30.75 | 31.09 | 30.72 | 30.91 | 92600 |
1998-01-20 | 31.03 | 32.13 | 31.03 | 32.06 | 224000 |
1998-01-21 | 31.94 | 31.94 | 31.44 | 31.56 | 240800 |
1998-01-22 | 31.38 | 31.50 | 30.63 | 30.78 | 334800 |
1998-01-23 | 30.78 | 30.88 | 30.47 | 30.50 | 482000 |
1998-01-26 | 30.56 | 30.56 | 29.94 | 30.34 | 403000 |
1998-01-27 | 30.34 | 30.66 | 30.34 | 30.47 | 143800 |
1998-01-28 | 30.34 | 30.78 | 30.13 | 30.75 | 2609400 |
1998-01-29 | 30.88 | 31.25 | 30.41 | 30.47 | 263400 |
1998-01-30 | 30.47 | 30.97 | 30.47 | 30.50 | 306000 |
1998-02-02 | 30.63 | 31.56 | 30.63 | 31.00 | 209600 |
1998-02-03 | 30.88 | 31.22 | 30.84 | 30.94 | 246400 |
1998-02-04 | 30.88 | 31.94 | 30.69 | 31.72 | 663600 |
1998-02-05 | 31.97 | 32.19 | 31.47 | 31.59 | 319600 |
1998-02-06 | 31.59 | 31.78 | 31.25 | 31.72 | 318400 |
1998-02-09 | 31.59 | 31.88 | 31.56 | 31.75 | 247600 |
1998-02-10 | 31.75 | 32.38 | 31.75 | 32.22 | 169200 |
1998-02-11 | 32.22 | 32.25 | 31.97 | 32.09 | 737600 |
1998-02-12 | 32.03 | 32.09 | 31.66 | 32.09 | 203600 |
1998-02-13 | 32.06 | 32.06 | 31.59 | 31.72 | 172200 |
1998-02-17 | 31.81 | 32.25 | 31.75 | 31.75 | 471200 |
1998-02-18 | 31.63 | 32.19 | 31.63 | 31.97 | 188200 |
1998-02-19 | 31.84 | 32.09 | 31.31 | 31.31 | 248800 |
1998-02-20 | 31.41 | 31.41 | 30.94 | 31.03 | 201000 |
1998-02-23 | 31.00 | 31.28 | 30.63 | 30.88 | 301000 |
1998-02-24 | 30.56 | 30.75 | 30.41 | 30.44 | 400000 |
1998-02-25 | 30.13 | 31.13 | 30.09 | 30.97 | 747800 |
1998-02-26 | 31.09 | 31.88 | 31.03 | 31.81 | 1044600 |
1998-02-27 | 31.69 | 32.13 | 31.59 | 31.88 | 236000 |
1998-03-02 | 31.88 | 32.00 | 31.50 | 31.78 | 359000 |
1998-03-03 | 31.75 | 31.97 | 31.75 | 31.81 | 413200 |
1998-03-04 | 31.69 | 32.22 | 31.63 | 32.13 | 218200 |
1998-03-05 | 31.88 | 32.03 | 31.75 | 31.97 | 556000 |
1998-03-06 | 31.97 | 33.03 | 31.97 | 32.69 | 275800 |
1998-03-09 | 32.50 | 32.63 | 32.50 | 32.59 | 317200 |
1998-03-10 | 32.16 | 32.44 | 32.13 | 32.41 | 453400 |
1998-03-11 | 32.28 | 32.78 | 32.25 | 32.50 | 276000 |
1998-03-12 | 32.38 | 32.66 | 32.38 | 32.59 | 654200 |
1998-03-13 | 32.72 | 32.97 | 32.50 | 32.59 | 1079000 |
1998-03-16 | 32.19 | 32.75 | 32.19 | 32.69 | 175600 |
1998-03-17 | 32.56 | 32.72 | 32.44 | 32.69 | 286200 |
1998-03-18 | 31.88 | 31.88 | 31.19 | 31.50 | 1096400 |
1998-03-19 | 31.50 | 31.66 | 31.19 | 31.63 | 302000 |
1998-03-20 | 31.25 | 31.31 | 30.50 | 30.56 | 596000 |
1998-03-23 | 30.63 | 30.63 | 30.09 | 30.28 | 568000 |
1998-03-24 | 30.25 | 30.34 | 30.06 | 30.09 | 367200 |
1998-03-25 | 30.22 | 30.22 | 28.94 | 28.97 | 692600 |
1998-03-26 | 29.09 | 29.09 | 28.50 | 28.94 | 990000 |
1998-03-27 | 29.00 | 29.41 | 28.91 | 29.00 | 506200 |
1998-03-30 | 29.00 | 29.03 | 28.50 | 28.59 | 521400 |
1998-03-31 | 28.50 | 28.91 | 28.50 | 28.78 | 519800 |
1998-04-01 | 28.78 | 29.47 | 28.53 | 29.25 | 383200 |
1998-04-02 | 29.38 | 29.75 | 29.13 | 29.44 | 365600 |
1998-04-03 | 29.56 | 29.63 | 29.06 | 29.25 | 370200 |
1998-04-06 | 29.00 | 29.25 | 28.41 | 28.56 | 711000 |
1998-04-07 | 28.38 | 28.47 | 27.81 | 28.41 | 1145600 |
1998-04-08 | 28.63 | 28.97 | 28.47 | 28.81 | 427000 |
1998-04-09 | 28.75 | 29.13 | 28.66 | 29.00 | 407600 |
1998-04-13 | 28.88 | 29.06 | 28.84 | 28.94 | 290400 |
1998-04-14 | 28.94 | 29.59 | 28.78 | 29.44 | 333200 |
1998-04-15 | 29.44 | 29.97 | 29.44 | 29.97 | 257800 |
1998-04-16 | 29.84 | 29.84 | 29.53 | 29.63 | 295600 |
1998-04-17 | 29.66 | 30.34 | 29.53 | 30.19 | 384400 |
1998-04-20 | 30.13 | 30.72 | 30.09 | 30.63 | 196400 |
1998-04-21 | 30.53 | 30.53 | 30.00 | 30.25 | 187800 |
1998-04-22 | 30.19 | 30.91 | 30.16 | 30.72 | 232600 |
1998-04-23 | 30.72 | 30.72 | 29.69 | 29.69 | 268800 |
1998-04-24 | 30.00 | 31.00 | 30.00 | 30.63 | 541400 |
1998-04-27 | 30.63 | 30.63 | 29.94 | 30.28 | 293000 |
1998-04-28 | 30.19 | 30.50 | 30.09 | 30.09 | 351800 |
1998-04-29 | 30.09 | 30.72 | 30.03 | 30.50 | 323600 |
1998-04-30 | 30.50 | 31.06 | 30.50 | 30.84 | 206400 |
1998-05-01 | 30.91 | 31.16 | 30.84 | 31.00 | 54600 |
1998-05-04 | 31.00 | 31.81 | 31.00 | 31.56 | 191800 |
1998-05-05 | 31.44 | 31.97 | 31.41 | 31.63 | 346200 |
1998-05-06 | 31.56 | 31.75 | 31.25 | 31.66 | 96400 |
1998-05-07 | 31.56 | 31.63 | 31.28 | 31.34 | 129000 |
1998-05-08 | 31.38 | 32.16 | 31.38 | 32.13 | 203600 |
1998-05-11 | 32.00 | 32.00 | 31.28 | 31.28 | 322600 |
1998-05-12 | 31.28 | 31.84 | 31.03 | 31.34 | 184200 |
1998-05-13 | 31.41 | 31.63 | 31.41 | 31.63 | 422400 |
1998-05-14 | 31.50 | 31.53 | 31.28 | 31.28 | 138600 |
1998-05-15 | 31.22 | 31.38 | 29.84 | 30.25 | 340200 |
1998-05-18 | 30.25 | 30.84 | 30.25 | 30.84 | 334800 |
1998-05-19 | 30.53 | 30.78 | 30.53 | 30.78 | 205000 |
1998-05-20 | 30.81 | 30.81 | 30.41 | 30.50 | 306800 |
1998-05-21 | 30.53 | 30.53 | 30.19 | 30.31 | 206800 |
1998-05-22 | 30.31 | 30.47 | 30.03 | 30.19 | 83800 |
1998-05-26 | 30.31 | 30.47 | 29.13 | 29.38 | 218400 |
1998-05-27 | 29.06 | 29.50 | 28.88 | 29.44 | 295000 |
1998-05-28 | 29.31 | 29.91 | 29.28 | 29.81 | 425600 |
1998-05-29 | 29.72 | 30.13 | 29.34 | 29.56 | 529600 |
1998-06-01 | 29.53 | 29.72 | 29.22 | 29.25 | 269200 |
1998-06-02 | 29.19 | 29.38 | 28.78 | 29.22 | 483800 |
1998-06-03 | 29.19 | 29.22 | 28.31 | 28.34 | 484200 |
1998-06-04 | 28.41 | 28.97 | 28.41 | 28.78 | 129200 |
1998-06-05 | 28.72 | 28.97 | 28.63 | 28.69 | 107400 |
1998-06-08 | 28.59 | 28.78 | 28.09 | 28.56 | 483400 |
1998-06-09 | 28.59 | 29.25 | 28.59 | 29.03 | 244200 |
1998-06-10 | 29.00 | 29.25 | 28.53 | 28.78 | 432200 |
1998-06-11 | 28.66 | 28.81 | 28.28 | 28.56 | 561400 |
1998-06-12 | 28.56 | 28.56 | 26.84 | 27.84 | 714200 |
1998-06-15 | 27.91 | 28.03 | 27.50 | 27.50 | 204000 |
1998-06-16 | 27.44 | 28.03 | 27.44 | 27.91 | 269200 |
1998-06-17 | 27.69 | 27.88 | 27.44 | 27.88 | 425200 |
1998-06-18 | 27.75 | 27.75 | 27.41 | 27.41 | 244000 |
1998-06-19 | 27.31 | 27.38 | 27.13 | 27.19 | 413800 |
1998-06-22 | 27.16 | 28.13 | 27.16 | 27.75 | 302400 |
1998-06-23 | 27.75 | 28.41 | 27.75 | 28.19 | 196000 |
1998-06-24 | 28.25 | 28.53 | 27.97 | 28.09 | 144600 |
1998-06-25 | 28.22 | 28.38 | 27.25 | 27.59 | 273400 |
1998-06-26 | 27.66 | 27.69 | 27.19 | 27.31 | 81800 |
1998-06-29 | 27.31 | 27.78 | 27.28 | 27.53 | 255800 |
1998-06-30 | 27.53 | 27.66 | 27.34 | 27.34 | 241000 |
1998-07-01 | 27.34 | 27.88 | 27.34 | 27.50 | 150200 |
1998-07-02 | 27.63 | 27.69 | 27.50 | 27.50 | 97600 |
1998-07-06 | 27.53 | 27.94 | 27.53 | 27.66 | 118000 |
1998-07-07 | 27.56 | 28.09 | 27.56 | 27.81 | 255400 |
1998-07-08 | 27.94 | 28.22 | 27.84 | 27.88 | 144600 |
1998-07-09 | 27.91 | 27.91 | 27.28 | 27.72 | 78000 |
1998-07-10 | 27.72 | 27.81 | 27.44 | 27.59 | 458600 |
1998-07-13 | 27.53 | 27.63 | 27.38 | 27.41 | 429400 |
1998-07-14 | 27.41 | 27.63 | 27.22 | 27.63 | 370000 |
1998-07-15 | 27.63 | 29.16 | 27.63 | 28.69 | 355800 |
1998-07-16 | 28.94 | 29.25 | 28.63 | 29.03 | 163400 |
1998-07-17 | 28.97 | 28.97 | 28.50 | 28.63 | 108400 |
1998-07-20 | 28.53 | 28.81 | 28.38 | 28.38 | 127200 |
1998-07-21 | 28.56 | 28.94 | 28.53 | 28.56 | 151800 |
1998-07-22 | 28.47 | 28.47 | 27.34 | 27.34 | 119000 |
1998-07-23 | 27.31 | 27.50 | 27.06 | 27.06 | 85200 |
1998-07-24 | 27.06 | 27.47 | 26.63 | 26.91 | 113800 |
1998-07-27 | 26.84 | 26.84 | 25.91 | 26.44 | 193000 |
1998-07-28 | 26.44 | 26.78 | 26.28 | 26.66 | 159200 |
1998-07-29 | 26.53 | 26.72 | 26.22 | 26.47 | 75600 |
1998-07-30 | 26.34 | 26.94 | 26.34 | 26.94 | 249000 |
1998-07-31 | 27.75 | 27.81 | 27.41 | 27.44 | 256600 |
1998-08-03 | 27.41 | 27.41 | 26.66 | 27.00 | 86000 |
1998-08-04 | 27.00 | 27.03 | 26.06 | 26.06 | 153000 |
1998-08-05 | 26.06 | 26.53 | 26.00 | 26.16 | 198200 |
1998-08-06 | 26.03 | 27.25 | 26.03 | 27.13 | 145600 |
1998-08-07 | 27.03 | 27.78 | 26.88 | 27.28 | 314000 |
1998-08-10 | 27.09 | 27.09 | 26.59 | 26.69 | 303200 |
1998-08-11 | 26.25 | 26.53 | 25.91 | 26.19 | 405800 |
1998-08-12 | 26.38 | 27.09 | 26.38 | 26.69 | 164800 |
1998-08-13 | 26.63 | 26.81 | 25.94 | 25.94 | 209800 |
1998-08-14 | 25.94 | 26.28 | 25.91 | 26.06 | 230600 |
1998-08-17 | 26.03 | 26.34 | 25.97 | 26.13 | 296000 |
1998-08-18 | 26.25 | 26.50 | 26.19 | 26.44 | 560000 |
1998-08-19 | 26.41 | 26.41 | 25.97 | 26.06 | 387600 |
1998-08-20 | 26.06 | 26.06 | 25.72 | 25.81 | 165200 |
1998-08-21 | 25.75 | 25.91 | 25.19 | 25.88 | 129600 |
1998-08-24 | 25.91 | 26.22 | 25.78 | 26.00 | 250000 |
1998-08-25 | 26.00 | 26.19 | 25.41 | 25.69 | 161600 |
1998-08-26 | 25.44 | 25.50 | 25.19 | 25.50 | 148200 |
1998-08-27 | 25.25 | 25.25 | 24.47 | 24.47 | 221200 |
1998-08-28 | 24.44 | 24.69 | 24.09 | 24.31 | 197400 |
1998-08-31 | 24.31 | 24.53 | 23.63 | 23.63 | 268800 |
1998-09-01 | 23.69 | 24.00 | 23.41 | 24.00 | 278000 |
1998-09-02 | 24.13 | 24.13 | 23.50 | 23.81 | 155000 |
1998-09-03 | 23.69 | 23.75 | 23.25 | 23.56 | 263600 |
1998-09-04 | 23.63 | 23.63 | 22.94 | 23.06 | 170800 |
1998-09-08 | 23.25 | 23.81 | 23.25 | 23.81 | 317800 |
1998-09-09 | 23.72 | 23.72 | 23.34 | 23.44 | 310200 |
1998-09-10 | 23.31 | 23.31 | 22.88 | 23.06 | 85200 |
1998-09-11 | 23.06 | 23.06 | 20.84 | 21.25 | 312000 |
1998-09-14 | 21.38 | 21.38 | 20.69 | 20.72 | 748200 |
1998-09-15 | 20.59 | 20.66 | 20.13 | 20.25 | 427400 |
1998-09-16 | 20.13 | 20.31 | 19.94 | 20.06 | 181400 |
1998-09-17 | 19.94 | 19.97 | 19.69 | 19.84 | 230400 |
1998-09-18 | 19.81 | 19.84 | 19.16 | 19.16 | 145800 |
1998-09-21 | 19.13 | 19.13 | 18.19 | 18.94 | 407200 |
1998-09-22 | 18.94 | 18.94 | 17.97 | 18.25 | 768400 |
1998-09-23 | 18.38 | 18.50 | 18.28 | 18.44 | 609800 |
1998-09-24 | 18.50 | 18.59 | 18.00 | 18.00 | 1192800 |
1998-09-25 | 18.00 | 18.06 | 17.63 | 18.06 | 1129600 |
1998-09-28 | 18.13 | 18.19 | 17.84 | 17.97 | 624800 |
1998-09-29 | 17.97 | 18.50 | 17.97 | 18.44 | 258400 |
1998-09-30 | 18.44 | 18.44 | 18.13 | 18.41 | 258000 |
1998-10-01 | 18.31 | 18.50 | 18.13 | 18.38 | 462000 |
1998-10-02 | 18.44 | 18.53 | 18.25 | 18.47 | 648800 |
1998-10-05 | 18.50 | 18.50 | 17.47 | 17.47 | 375400 |
1998-10-06 | 17.59 | 18.06 | 17.59 | 17.78 | 486800 |
1998-10-07 | 17.75 | 17.94 | 17.59 | 17.66 | 782200 |
1998-10-08 | 17.56 | 18.03 | 17.56 | 17.94 | 309000 |
1998-10-09 | 17.97 | 18.28 | 17.88 | 18.19 | 565600 |
1998-10-12 | 18.28 | 18.75 | 18.09 | 18.13 | 811200 |
1998-10-13 | 18.31 | 18.47 | 18.00 | 18.00 | 227200 |
1998-10-14 | 18.00 | 18.59 | 17.69 | 18.38 | 670800 |
1998-10-15 | 18.47 | 18.91 | 18.38 | 18.91 | 391200 |
1998-10-16 | 19.06 | 20.19 | 18.94 | 19.66 | 277600 |
1998-10-19 | 20.00 | 20.84 | 20.00 | 20.75 | 254000 |
1998-10-20 | 21.00 | 21.53 | 21.00 | 21.53 | 338600 |
1998-10-21 | 21.66 | 22.72 | 21.66 | 22.56 | 462600 |
1998-10-22 | 22.56 | 22.91 | 22.50 | 22.78 | 397800 |
1998-10-23 | 22.72 | 23.19 | 22.56 | 22.69 | 128800 |
1998-10-26 | 22.56 | 23.09 | 22.47 | 23.00 | 205400 |
1998-10-27 | 23.38 | 23.84 | 23.16 | 23.25 | 384200 |
1998-10-28 | 23.38 | 24.47 | 23.34 | 24.00 | 362600 |
1998-10-29 | 24.00 | 24.63 | 24.00 | 24.56 | 200200 |
1998-10-30 | 24.53 | 24.88 | 24.53 | 24.88 | 289400 |
1998-11-02 | 25.00 | 26.25 | 25.00 | 26.25 | 592800 |
1998-11-03 | 26.25 | 27.63 | 26.25 | 27.13 | 891400 |
1998-11-04 | 27.75 | 28.53 | 27.75 | 28.53 | 717400 |
1998-11-05 | 28.53 | 29.22 | 28.53 | 28.91 | 1071400 |
1998-11-06 | 28.78 | 29.19 | 28.78 | 29.09 | 190600 |
1998-11-09 | 29.03 | 29.03 | 28.81 | 28.88 | 410000 |
1998-11-10 | 28.81 | 29.50 | 28.81 | 29.38 | 249400 |
1998-11-11 | 30.19 | 30.31 | 29.53 | 29.56 | 452000 |
1998-11-12 | 29.59 | 29.88 | 29.34 | 29.88 | 460200 |
1998-11-13 | 29.88 | 30.19 | 29.69 | 29.72 | 427000 |
1998-11-16 | 29.78 | 29.97 | 29.22 | 29.34 | 447200 |
1998-11-17 | 29.22 | 29.34 | 29.00 | 29.34 | 267400 |
1998-11-18 | 29.34 | 29.38 | 29.13 | 29.19 | 442200 |
1998-11-19 | 29.22 | 29.44 | 29.19 | 29.41 | 274800 |
1998-11-20 | 29.63 | 29.69 | 29.28 | 29.34 | 164400 |
1998-11-23 | 29.28 | 29.72 | 29.28 | 29.53 | 174200 |
1998-11-24 | 29.47 | 29.53 | 29.22 | 29.22 | 489800 |
1998-11-25 | 29.13 | 29.34 | 28.66 | 29.34 | 630200 |
1998-11-27 | 29.31 | 29.50 | 29.19 | 29.44 | 57200 |
1998-11-30 | 29.38 | 29.41 | 29.03 | 29.09 | 237800 |
1998-12-01 | 29.03 | 29.47 | 29.03 | 29.16 | 380400 |
1998-12-02 | 29.13 | 29.16 | 26.78 | 27.00 | 1106800 |
1998-12-03 | 27.00 | 27.84 | 26.78 | 26.81 | 755400 |
1998-12-04 | 27.03 | 27.66 | 27.03 | 27.53 | 388200 |
1998-12-07 | 27.63 | 27.63 | 27.16 | 27.22 | 400800 |
1998-12-08 | 27.28 | 28.00 | 27.28 | 27.34 | 336200 |
1998-12-09 | 27.25 | 27.44 | 27.22 | 27.41 | 118200 |
1998-12-10 | 27.28 | 27.31 | 26.50 | 26.53 | 238600 |
1998-12-11 | 26.50 | 26.88 | 26.31 | 26.53 | 141400 |
1998-12-14 | 26.53 | 26.56 | 25.50 | 25.66 | 183000 |
1998-12-15 | 25.66 | 26.88 | 25.66 | 26.16 | 255200 |
1998-12-16 | 26.16 | 26.16 | 25.59 | 25.66 | 147000 |
1998-12-17 | 25.53 | 26.66 | 25.53 | 26.53 | 191800 |
1998-12-18 | 26.00 | 27.94 | 26.00 | 27.63 | 389000 |
1998-12-21 | 27.63 | 28.03 | 27.56 | 28.00 | 409600 |
1998-12-22 | 28.13 | 28.53 | 27.78 | 27.78 | 338600 |
1998-12-23 | 27.78 | 27.78 | 27.22 | 27.38 | 322000 |
1998-12-24 | 27.31 | 27.66 | 27.31 | 27.59 | 108800 |
1998-12-28 | 27.72 | 27.94 | 27.72 | 27.81 | 238000 |
1998-12-29 | 27.81 | 28.28 | 27.81 | 28.00 | 449200 |
1998-12-30 | 27.97 | 28.94 | 27.97 | 28.81 | 220400 |
1998-12-31 | 28.75 | 30.25 | 28.69 | 30.25 | 222800 |
1999-01-04 | 29.81 | 29.81 | 28.97 | 29.03 | 233600 |
1999-01-05 | 29.03 | 29.78 | 29.03 | 29.66 | 159800 |
1999-01-06 | 29.78 | 30.47 | 29.78 | 29.97 | 213600 |
1999-01-07 | 26.00 | 26.13 | 24.06 | 24.50 | 1685800 |
1999-01-08 | 24.88 | 24.88 | 23.16 | 23.22 | 1187200 |
1999-01-11 | 23.47 | 23.91 | 23.38 | 23.50 | 373200 |
1999-01-12 | 23.59 | 23.59 | 22.34 | 22.38 | 390400 |
1999-01-13 | 22.13 | 24.16 | 21.94 | 23.91 | 703000 |
1999-01-14 | 23.66 | 23.66 | 22.75 | 22.84 | 258600 |
1999-01-15 | 22.97 | 23.44 | 22.97 | 23.13 | 167000 |
1999-01-19 | 23.25 | 23.31 | 22.34 | 23.00 | 226600 |
1999-01-20 | 23.13 | 23.97 | 23.09 | 23.16 | 274600 |
1999-01-21 | 23.16 | 23.16 | 22.38 | 22.75 | 163600 |
1999-01-22 | 22.69 | 22.72 | 22.31 | 22.47 | 157200 |
1999-01-25 | 22.34 | 22.50 | 21.91 | 22.09 | 157800 |
1999-01-26 | 22.09 | 22.91 | 22.09 | 22.78 | 193200 |
1999-01-27 | 22.72 | 22.81 | 22.09 | 22.13 | 203400 |
1999-01-28 | 22.13 | 22.63 | 22.13 | 22.41 | 147800 |
1999-01-29 | 22.41 | 22.63 | 22.31 | 22.47 | 316600 |
1999-02-01 | 22.34 | 22.38 | 21.81 | 22.06 | 204400 |
1999-02-02 | 21.78 | 21.78 | 19.34 | 20.47 | 568600 |
1999-02-03 | 20.63 | 20.63 | 19.91 | 20.09 | 724600 |
1999-02-04 | 20.09 | 20.09 | 19.50 | 19.50 | 520400 |
1999-02-05 | 19.38 | 19.47 | 18.53 | 19.00 | 490600 |
1999-02-08 | 19.25 | 19.56 | 19.03 | 19.09 | 514800 |
1999-02-09 | 19.13 | 19.47 | 19.13 | 19.19 | 379200 |
1999-02-10 | 19.13 | 20.19 | 19.03 | 20.19 | 691000 |
1999-02-11 | 20.19 | 21.16 | 20.19 | 21.00 | 394600 |
1999-02-12 | 21.00 | 21.00 | 20.13 | 20.19 | 350000 |
1999-02-16 | 20.00 | 20.69 | 20.00 | 20.69 | 514200 |
1999-02-17 | 21.06 | 22.19 | 20.84 | 20.94 | 837800 |
1999-02-18 | 21.03 | 21.03 | 20.28 | 20.38 | 305600 |
1999-02-19 | 20.50 | 21.25 | 20.47 | 21.25 | 380200 |
1999-02-22 | 21.25 | 21.53 | 21.25 | 21.38 | 340000 |
1999-02-23 | 21.31 | 21.34 | 20.81 | 20.94 | 215600 |
1999-02-24 | 21.06 | 21.25 | 20.72 | 20.88 | 281800 |
1999-02-25 | 20.78 | 20.81 | 20.13 | 20.34 | 210000 |
1999-02-26 | 20.47 | 20.47 | 19.56 | 19.84 | 267000 |
1999-03-01 | 20.03 | 21.31 | 19.84 | 20.97 | 366200 |
1999-03-02 | 20.94 | 20.94 | 20.25 | 20.28 | 423600 |
1999-03-03 | 20.25 | 20.47 | 20.19 | 20.31 | 147200 |
1999-03-04 | 20.31 | 20.81 | 19.97 | 20.34 | 288200 |
1999-03-05 | 20.47 | 20.50 | 19.88 | 20.13 | 313400 |
1999-03-08 | 20.25 | 20.47 | 19.88 | 20.31 | 241000 |
1999-03-09 | 20.50 | 20.50 | 19.94 | 19.94 | 290400 |
1999-03-10 | 19.91 | 20.34 | 19.78 | 19.84 | 153000 |
1999-03-11 | 19.88 | 19.88 | 19.31 | 19.38 | 388000 |
1999-03-12 | 19.38 | 19.44 | 18.50 | 18.84 | 377000 |
1999-03-15 | 18.84 | 18.84 | 18.59 | 18.69 | 380600 |
1999-03-16 | 18.81 | 19.13 | 18.50 | 18.69 | 403400 |
1999-03-17 | 18.78 | 19.06 | 18.59 | 18.69 | 345000 |
1999-03-18 | 18.63 | 19.16 | 18.63 | 18.88 | 225800 |
1999-03-19 | 18.38 | 19.06 | 18.38 | 18.69 | 420600 |
1999-03-22 | 18.69 | 19.06 | 18.53 | 18.84 | 374800 |
1999-03-23 | 18.75 | 18.75 | 18.28 | 18.28 | 211800 |
1999-03-24 | 18.28 | 18.66 | 17.88 | 17.91 | 141400 |
1999-03-25 | 18.09 | 18.56 | 17.84 | 17.94 | 298600 |
1999-03-26 | 18.03 | 18.47 | 17.81 | 17.97 | 374400 |
1999-03-29 | 18.09 | 18.66 | 18.09 | 18.41 | 201600 |
1999-03-30 | 18.41 | 18.72 | 18.34 | 18.63 | 254600 |
1999-03-31 | 18.50 | 18.72 | 18.06 | 18.38 | 469400 |
1999-04-01 | 18.25 | 18.47 | 18.19 | 18.41 | 169200 |
1999-04-05 | 18.53 | 18.53 | 18.06 | 18.13 | 320000 |
1999-04-06 | 17.78 | 17.97 | 17.00 | 17.63 | 566000 |
1999-04-07 | 17.75 | 17.81 | 17.44 | 17.63 | 190000 |
1999-04-08 | 17.66 | 17.69 | 17.13 | 17.63 | 204400 |
1999-04-09 | 17.63 | 17.66 | 17.44 | 17.56 | 417400 |
1999-04-12 | 17.63 | 17.63 | 17.22 | 17.28 | 271200 |
1999-04-13 | 17.16 | 17.63 | 17.16 | 17.34 | 267200 |
1999-04-14 | 17.16 | 17.59 | 17.13 | 17.28 | 210800 |
1999-04-15 | 17.41 | 18.22 | 17.28 | 18.16 | 277400 |
1999-04-16 | 18.19 | 18.56 | 17.78 | 18.34 | 255000 |
1999-04-19 | 18.47 | 19.22 | 18.44 | 18.97 | 489400 |
1999-04-20 | 19.09 | 19.34 | 18.88 | 19.00 | 573800 |
1999-04-21 | 18.88 | 19.25 | 18.88 | 19.03 | 354600 |
1999-04-22 | 19.03 | 19.63 | 19.00 | 19.41 | 952800 |
1999-04-23 | 19.38 | 19.47 | 19.00 | 19.09 | 291400 |
1999-04-26 | 19.13 | 19.47 | 19.13 | 19.34 | 194600 |
1999-04-27 | 19.44 | 19.56 | 18.88 | 19.19 | 207000 |
1999-04-28 | 19.25 | 19.94 | 19.19 | 19.56 | 233800 |
1999-04-29 | 20.50 | 22.63 | 20.44 | 22.25 | 769000 |
1999-04-30 | 22.28 | 23.03 | 21.19 | 21.22 | 527800 |
1999-05-03 | 21.34 | 21.47 | 21.00 | 21.16 | 349200 |
1999-05-04 | 21.16 | 21.38 | 20.97 | 21.16 | 205200 |
1999-05-05 | 21.28 | 22.38 | 21.09 | 22.38 | 124200 |
1999-05-06 | 22.28 | 22.28 | 21.31 | 21.41 | 306200 |
1999-05-07 | 21.59 | 21.88 | 21.59 | 21.75 | 431000 |
1999-05-10 | 21.75 | 21.94 | 21.47 | 21.50 | 447000 |
1999-05-11 | 21.44 | 21.63 | 21.25 | 21.38 | 409200 |
1999-05-12 | 21.47 | 22.00 | 21.38 | 22.00 | 397600 |
1999-05-13 | 22.00 | 22.25 | 21.59 | 21.63 | 447600 |
1999-05-14 | 21.38 | 21.44 | 20.38 | 20.47 | 695600 |
1999-05-17 | 20.50 | 20.69 | 20.31 | 20.63 | 382400 |
1999-05-18 | 20.69 | 21.19 | 20.66 | 21.13 | 194800 |
1999-05-19 | 21.25 | 21.88 | 21.16 | 21.84 | 321400 |
1999-05-20 | 21.72 | 22.16 | 21.72 | 21.91 | 214800 |
1999-05-21 | 21.78 | 22.13 | 21.78 | 22.09 | 156600 |
1999-05-24 | 21.97 | 22.16 | 21.69 | 22.16 | 355000 |
1999-05-25 | 22.13 | 22.22 | 21.78 | 21.97 | 442400 |
1999-05-26 | 21.97 | 22.19 | 21.53 | 21.63 | 126400 |
1999-05-27 | 21.50 | 21.69 | 21.44 | 21.63 | 364000 |
1999-05-28 | 21.75 | 21.84 | 21.50 | 21.78 | 147800 |
1999-06-01 | 21.81 | 21.94 | 21.72 | 21.72 | 144200 |
1999-06-02 | 21.69 | 22.66 | 21.69 | 22.66 | 333400 |
1999-06-03 | 22.66 | 22.66 | 22.22 | 22.31 | 134600 |
1999-06-04 | 22.28 | 22.72 | 22.28 | 22.72 | 285000 |
1999-06-07 | 22.94 | 23.25 | 22.34 | 22.50 | 270200 |
1999-06-08 | 22.63 | 23.22 | 22.50 | 22.53 | 643800 |
1999-06-09 | 22.50 | 23.22 | 22.50 | 23.06 | 336400 |
1999-06-10 | 22.94 | 23.44 | 22.44 | 23.19 | 334800 |
1999-06-11 | 23.25 | 23.75 | 23.00 | 23.16 | 160000 |
1999-06-14 | 23.25 | 23.72 | 23.22 | 23.53 | 165200 |
1999-06-15 | 23.50 | 24.75 | 23.44 | 24.50 | 437800 |
1999-06-16 | 24.69 | 25.03 | 24.66 | 24.84 | 373600 |
1999-06-17 | 24.72 | 24.72 | 23.78 | 23.81 | 202200 |
1999-06-18 | 23.56 | 24.25 | 23.50 | 24.22 | 389200 |
1999-06-21 | 24.28 | 25.44 | 24.22 | 25.44 | 229600 |
1999-06-22 | 25.50 | 25.50 | 24.56 | 24.75 | 473800 |
1999-06-23 | 24.63 | 24.81 | 24.53 | 24.75 | 169000 |
1999-06-24 | 24.66 | 24.72 | 24.44 | 24.50 | 439600 |
1999-06-25 | 24.31 | 24.56 | 23.88 | 23.91 | 304600 |
1999-06-28 | 23.00 | 23.28 | 22.16 | 22.59 | 1435000 |
1999-06-29 | 22.72 | 23.38 | 22.72 | 23.31 | 551800 |
1999-06-30 | 23.44 | 23.50 | 23.13 | 23.25 | 380000 |
1999-07-01 | 23.22 | 23.63 | 23.09 | 23.59 | 256600 |
1999-07-02 | 23.66 | 23.72 | 23.38 | 23.53 | 106600 |
1999-07-06 | 23.50 | 23.75 | 23.22 | 23.59 | 495200 |
1999-07-07 | 23.69 | 24.00 | 23.69 | 24.00 | 598200 |
1999-07-08 | 23.88 | 24.47 | 23.88 | 24.25 | 487800 |
1999-07-09 | 24.25 | 24.34 | 24.06 | 24.25 | 216600 |
1999-07-12 | 24.31 | 24.59 | 24.31 | 24.50 | 86600 |
1999-07-13 | 24.50 | 24.50 | 24.22 | 24.25 | 206600 |
1999-07-14 | 24.28 | 24.88 | 24.28 | 24.88 | 173000 |
1999-07-15 | 25.00 | 25.00 | 24.34 | 24.53 | 190400 |
1999-07-16 | 24.66 | 24.97 | 24.66 | 24.97 | 227400 |
1999-07-19 | 24.97 | 25.69 | 24.97 | 25.66 | 450200 |
1999-07-20 | 25.59 | 25.59 | 24.78 | 25.19 | 638000 |
1999-07-21 | 25.19 | 25.47 | 25.06 | 25.41 | 451800 |
1999-07-22 | 25.34 | 25.47 | 25.28 | 25.47 | 521400 |
1999-07-23 | 25.41 | 25.47 | 25.28 | 25.34 | 214400 |
1999-07-26 | 25.34 | 25.50 | 25.22 | 25.44 | 409800 |
1999-07-27 | 25.47 | 26.22 | 25.47 | 25.66 | 340400 |
1999-07-28 | 25.66 | 25.75 | 25.47 | 25.75 | 860200 |
1999-07-29 | 25.63 | 25.69 | 24.88 | 25.03 | 247800 |
1999-07-30 | 24.88 | 25.13 | 24.28 | 24.50 | 500000 |
1999-08-02 | 24.53 | 25.13 | 24.50 | 24.94 | 364200 |
1999-08-03 | 24.94 | 25.31 | 24.88 | 24.94 | 363000 |
1999-08-04 | 25.06 | 25.16 | 24.44 | 24.81 | 850600 |
1999-08-05 | 24.63 | 24.78 | 24.09 | 24.38 | 160200 |
1999-08-06 | 23.81 | 24.38 | 23.78 | 24.31 | 309400 |
1999-08-09 | 24.22 | 24.63 | 24.22 | 24.56 | 111000 |
1999-08-10 | 24.50 | 24.53 | 23.56 | 24.03 | 167000 |
1999-08-11 | 24.13 | 25.22 | 24.13 | 25.22 | 197200 |
1999-08-12 | 25.16 | 25.34 | 24.59 | 24.63 | 169200 |
1999-08-13 | 24.75 | 25.03 | 24.75 | 24.91 | 159000 |
1999-08-16 | 24.97 | 25.13 | 24.28 | 24.47 | 334600 |
1999-08-17 | 24.56 | 24.59 | 24.16 | 24.25 | 198200 |
1999-08-18 | 24.16 | 24.25 | 23.81 | 23.94 | 357800 |
1999-08-19 | 23.81 | 23.91 | 23.66 | 23.69 | 174200 |
1999-08-20 | 23.81 | 23.88 | 23.66 | 23.88 | 150800 |
1999-08-23 | 23.88 | 23.97 | 23.56 | 23.66 | 221800 |
1999-08-24 | 23.66 | 23.88 | 23.56 | 23.75 | 287200 |
1999-08-25 | 23.88 | 23.88 | 23.34 | 23.44 | 432800 |
1999-08-26 | 23.44 | 23.53 | 23.13 | 23.16 | 201400 |
1999-08-27 | 23.22 | 23.34 | 22.75 | 22.75 | 119400 |
1999-08-30 | 22.84 | 22.97 | 22.63 | 22.78 | 298400 |
1999-08-31 | 22.84 | 22.84 | 21.94 | 22.13 | 661000 |
1999-09-01 | 22.25 | 22.59 | 22.19 | 22.47 | 489000 |
1999-09-02 | 22.19 | 22.25 | 21.84 | 22.06 | 369200 |
1999-09-03 | 22.16 | 22.34 | 22.00 | 22.06 | 794200 |
1999-09-07 | 21.94 | 22.00 | 21.75 | 21.91 | 320200 |
1999-09-08 | 21.69 | 21.84 | 21.50 | 21.50 | 415200 |
1999-09-09 | 21.50 | 21.97 | 21.38 | 21.94 | 334400 |
1999-09-10 | 22.00 | 22.19 | 21.63 | 21.94 | 198800 |
1999-09-13 | 21.88 | 21.88 | 21.44 | 21.47 | 179200 |
1999-09-14 | 21.50 | 23.44 | 21.44 | 23.22 | 918800 |
1999-09-15 | 23.22 | 23.34 | 22.34 | 22.50 | 757800 |
1999-09-16 | 22.53 | 22.94 | 22.53 | 22.66 | 245000 |
1999-09-17 | 22.69 | 23.13 | 22.66 | 22.88 | 380200 |
1999-09-20 | 22.88 | 23.00 | 22.81 | 22.81 | 272600 |
1999-09-21 | 22.75 | 23.38 | 22.66 | 22.78 | 587800 |
1999-09-22 | 22.88 | 22.88 | 22.31 | 22.63 | 295600 |
1999-09-23 | 22.63 | 22.78 | 21.44 | 21.66 | 264400 |
1999-09-24 | 21.66 | 21.81 | 21.06 | 21.34 | 255200 |
1999-09-27 | 21.25 | 21.84 | 21.22 | 21.53 | 299800 |
1999-09-28 | 21.56 | 21.56 | 20.53 | 21.03 | 466400 |
1999-09-29 | 21.03 | 21.75 | 20.78 | 20.84 | 500800 |
1999-09-30 | 20.88 | 21.06 | 20.78 | 21.00 | 358200 |
1999-10-01 | 20.88 | 21.03 | 20.59 | 20.75 | 190200 |
1999-10-04 | 20.75 | 21.31 | 20.75 | 20.97 | 330000 |
1999-10-05 | 21.25 | 21.25 | 20.41 | 20.41 | 367800 |
1999-10-06 | 20.47 | 21.00 | 20.47 | 20.84 | 1319800 |
1999-10-07 | 20.81 | 20.84 | 20.56 | 20.66 | 570200 |
1999-10-08 | 20.66 | 20.69 | 19.81 | 19.81 | 507600 |
1999-10-11 | 19.66 | 20.59 | 19.66 | 20.56 | 387600 |
1999-10-12 | 20.56 | 20.88 | 20.03 | 20.06 | 263800 |
1999-10-13 | 19.94 | 20.13 | 18.91 | 19.00 | 429400 |
1999-10-14 | 18.75 | 19.34 | 18.66 | 19.31 | 688200 |
1999-10-15 | 19.22 | 19.56 | 19.03 | 19.50 | 330200 |
1999-10-18 | 19.75 | 19.75 | 18.97 | 19.28 | 345400 |
1999-10-19 | 19.63 | 20.19 | 19.47 | 19.47 | 945000 |
1999-10-20 | 19.41 | 21.66 | 19.13 | 21.44 | 1353200 |
1999-10-21 | 21.47 | 22.13 | 20.75 | 21.81 | 1309200 |
1999-10-22 | 22.50 | 22.72 | 22.06 | 22.28 | 954000 |
1999-10-25 | 22.28 | 23.56 | 22.19 | 23.53 | 1403800 |
1999-10-26 | 23.41 | 24.31 | 23.41 | 24.19 | 1423600 |
1999-10-27 | 23.50 | 24.34 | 23.31 | 23.66 | 2113000 |
1999-10-28 | 24.94 | 25.47 | 24.81 | 25.41 | 2205800 |
1999-10-29 | 26.31 | 27.72 | 26.28 | 27.28 | 2142600 |
1999-11-01 | 27.16 | 27.59 | 26.91 | 27.00 | 2018400 |
1999-11-02 | 27.06 | 27.06 | 26.44 | 26.56 | 1119200 |
1999-11-03 | 26.56 | 27.13 | 26.56 | 26.84 | 1316800 |
1999-11-04 | 26.84 | 27.03 | 26.50 | 26.91 | 1689400 |
1999-11-05 | 26.91 | 27.34 | 26.53 | 26.69 | 621000 |
1999-11-08 | 26.69 | 27.56 | 26.69 | 27.19 | 928600 |
1999-11-09 | 27.31 | 27.38 | 26.81 | 27.09 | 279600 |
1999-11-10 | 26.78 | 28.31 | 26.78 | 27.78 | 476400 |
1999-11-11 | 27.75 | 28.25 | 27.75 | 27.94 | 254800 |
1999-11-12 | 28.16 | 28.47 | 27.53 | 28.16 | 634600 |
1999-11-15 | 28.13 | 28.22 | 27.91 | 28.06 | 317000 |
1999-11-16 | 28.03 | 28.28 | 27.91 | 27.91 | 402800 |
1999-11-17 | 27.94 | 29.34 | 27.84 | 28.31 | 819800 |
1999-11-18 | 28.06 | 28.41 | 28.06 | 28.31 | 439000 |
1999-11-19 | 28.19 | 28.22 | 27.63 | 27.84 | 455800 |
1999-11-22 | 27.91 | 27.97 | 27.28 | 27.38 | 284800 |
1999-11-23 | 27.38 | 27.50 | 26.63 | 27.16 | 436600 |
1999-11-24 | 27.19 | 27.38 | 26.97 | 27.31 | 570400 |
1999-11-26 | 27.19 | 28.31 | 27.06 | 28.31 | 306200 |
1999-11-29 | 28.00 | 28.06 | 27.63 | 27.81 | 370200 |
1999-11-30 | 27.44 | 27.56 | 27.31 | 27.47 | 287400 |
1999-12-01 | 27.63 | 27.72 | 27.44 | 27.63 | 322000 |
1999-12-02 | 27.53 | 28.00 | 27.44 | 27.71 | 243800 |
1999-12-03 | 28.38 | 28.91 | 28.31 | 28.91 | 513800 |
1999-12-06 | 28.91 | 29.31 | 28.75 | 29.09 | 369000 |
1999-12-07 | 29.00 | 29.00 | 28.38 | 28.78 | 439600 |
1999-12-08 | 28.69 | 28.69 | 28.36 | 28.50 | 355400 |
1999-12-09 | 28.50 | 28.50 | 27.91 | 27.94 | 272400 |
1999-12-10 | 27.94 | 28.16 | 27.59 | 28.03 | 278600 |
1999-12-13 | 28.06 | 28.50 | 27.72 | 27.95 | 457000 |
1999-12-14 | 28.25 | 28.44 | 27.88 | 28.00 | 927200 |
1999-12-15 | 28.03 | 28.50 | 28.03 | 28.44 | 995800 |
1999-12-16 | 28.44 | 29.19 | 28.44 | 29.06 | 330000 |
1999-12-17 | 29.09 | 29.69 | 29.06 | 29.50 | 577800 |
1999-12-20 | 29.63 | 29.66 | 28.91 | 29.16 | 213400 |
1999-12-21 | 29.16 | 29.38 | 28.50 | 28.50 | 459200 |
1999-12-22 | 28.56 | 28.69 | 27.94 | 28.22 | 473400 |
1999-12-23 | 28.22 | 28.59 | 28.09 | 28.53 | 441200 |
1999-12-27 | 28.56 | 29.88 | 28.34 | 29.72 | 417600 |
1999-12-28 | 29.59 | 30.09 | 29.28 | 29.28 | 378200 |
1999-12-29 | 29.34 | 29.84 | 29.25 | 29.44 | 220400 |
1999-12-30 | 29.16 | 29.28 | 29.00 | 29.13 | 301000 |
1999-12-31 | 29.13 | 30.25 | 28.94 | 30.25 | 213000 |
2000-01-03 | 30.06 | 30.09 | 29.53 | 29.63 | 378000 |
2000-01-04 | 29.38 | 29.38 | 27.75 | 28.25 | 491000 |
2000-01-05 | 28.31 | 28.31 | 26.13 | 26.97 | 1694400 |
2000-01-06 | 26.97 | 27.16 | 26.53 | 26.66 | 457600 |
2000-01-07 | 26.66 | 27.00 | 26.47 | 26.97 | 734600 |
2000-01-10 | 26.97 | 27.63 | 26.97 | 27.56 | 536800 |
2000-01-11 | 27.56 | 28.16 | 27.25 | 27.41 | 722600 |
2000-01-12 | 27.44 | 28.13 | 27.44 | 27.88 | 367600 |
2000-01-13 | 28.00 | 28.09 | 27.88 | 28.03 | 466800 |
2000-01-14 | 28.63 | 29.44 | 28.63 | 29.28 | 509600 |
2000-01-18 | 29.28 | 31.91 | 28.91 | 29.94 | 1041000 |
2000-01-19 | 29.44 | 29.53 | 29.25 | 29.41 | 435800 |
2000-01-20 | 29.44 | 30.28 | 29.25 | 29.31 | 368400 |
2000-01-21 | 29.28 | 29.59 | 28.97 | 29.03 | 242000 |
2000-01-24 | 29.09 | 29.94 | 28.91 | 28.91 | 399400 |
2000-01-25 | 29.00 | 29.31 | 28.66 | 28.91 | 679600 |
2000-01-26 | 29.00 | 30.00 | 28.78 | 29.13 | 645400 |
2000-01-27 | 29.22 | 29.75 | 28.38 | 28.63 | 573200 |
2000-01-28 | 28.44 | 28.63 | 26.66 | 26.75 | 533400 |
2000-01-31 | 27.25 | 27.25 | 26.69 | 26.84 | 244400 |
2000-02-01 | 27.00 | 27.03 | 25.19 | 26.19 | 661000 |
2000-02-02 | 26.34 | 26.88 | 26.13 | 26.56 | 436400 |
2000-02-03 | 27.75 | 27.91 | 27.25 | 27.75 | 501600 |
2000-02-04 | 27.44 | 27.50 | 26.94 | 26.94 | 173400 |
2000-02-07 | 27.06 | 27.06 | 25.69 | 26.31 | 691600 |
2000-02-08 | 26.31 | 26.66 | 26.22 | 26.22 | 580200 |
2000-02-09 | 26.22 | 26.25 | 25.44 | 25.53 | 317400 |
2000-02-10 | 25.13 | 26.22 | 25.00 | 25.84 | 577600 |
2000-02-11 | 25.88 | 25.88 | 25.00 | 25.03 | 318400 |
2000-02-14 | 25.59 | 26.72 | 25.50 | 26.66 | 688800 |
2000-02-15 | 26.41 | 26.59 | 26.09 | 26.22 | 391000 |
2000-02-16 | 25.97 | 26.25 | 25.34 | 25.44 | 474000 |
2000-02-17 | 25.63 | 25.75 | 25.50 | 25.56 | 415800 |
2000-02-18 | 25.50 | 25.81 | 25.47 | 25.72 | 445000 |
2000-02-22 | 25.75 | 26.22 | 25.72 | 26.06 | 587400 |
2000-02-23 | 26.09 | 27.16 | 26.09 | 27.13 | 655200 |
2000-02-24 | 30.00 | 36.75 | 29.97 | 35.00 | 3394400 |
2000-02-25 | 33.50 | 34.50 | 32.78 | 33.50 | 1275600 |
2000-02-28 | 33.50 | 33.94 | 32.84 | 33.47 | 689800 |
2000-02-29 | 33.16 | 33.88 | 32.66 | 33.44 | 432400 |
2000-03-01 | 33.56 | 34.44 | 31.84 | 32.72 | 909000 |
2000-03-02 | 33.03 | 33.34 | 31.72 | 32.09 | 560400 |
2000-03-03 | 32.16 | 33.00 | 32.16 | 32.50 | 469800 |
2000-03-06 | 33.25 | 33.28 | 31.88 | 32.31 | 453800 |
2000-03-07 | 32.19 | 32.44 | 29.44 | 29.47 | 1053200 |
2000-03-08 | 30.28 | 31.13 | 30.28 | 30.75 | 683200 |
2000-03-09 | 30.78 | 32.53 | 30.78 | 32.28 | 611000 |
2000-03-10 | 32.16 | 32.31 | 31.28 | 31.72 | 395800 |
2000-03-13 | 31.44 | 31.44 | 30.16 | 30.16 | 341200 |
2000-03-14 | 30.44 | 31.09 | 29.84 | 30.09 | 473600 |
2000-03-15 | 30.31 | 30.38 | 28.41 | 28.41 | 586600 |
2000-03-16 | 28.53 | 29.84 | 28.53 | 29.72 | 590400 |
2000-03-17 | 29.72 | 30.91 | 29.72 | 30.84 | 649600 |
2000-03-20 | 30.97 | 31.41 | 30.22 | 30.25 | 282600 |
2000-03-21 | 30.31 | 30.59 | 29.72 | 30.38 | 576000 |
2000-03-22 | 30.56 | 30.88 | 30.31 | 30.75 | 715400 |
2000-03-23 | 30.88 | 31.19 | 30.25 | 30.31 | 188400 |
2000-03-24 | 30.47 | 31.25 | 30.47 | 30.97 | 634800 |
2000-03-27 | 30.97 | 30.97 | 29.88 | 30.47 | 902400 |
2000-03-28 | 31.41 | 32.78 | 31.41 | 32.75 | 2615200 |
2000-03-29 | 32.75 | 33.25 | 30.75 | 30.75 | 903800 |
2000-03-30 | 30.94 | 31.38 | 29.81 | 29.97 | 813000 |
2000-03-31 | 30.63 | 33.25 | 30.63 | 31.50 | 1366400 |
2000-04-03 | 31.63 | 32.13 | 30.66 | 30.66 | 833200 |
2000-04-04 | 31.25 | 32.44 | 28.97 | 31.50 | 1621800 |
2000-04-05 | 32.00 | 34.28 | 32.00 | 33.47 | 1029000 |
2000-04-06 | 33.75 | 34.75 | 33.59 | 34.09 | 682600 |
2000-04-07 | 34.75 | 35.25 | 34.38 | 34.66 | 416000 |
2000-04-10 | 35.13 | 35.47 | 33.38 | 33.41 | 635200 |
2000-04-11 | 33.59 | 35.50 | 33.44 | 34.00 | 2001400 |
2000-04-12 | 34.00 | 34.72 | 33.28 | 33.47 | 644400 |
2000-04-13 | 33.84 | 35.50 | 33.66 | 34.25 | 1117600 |
2000-04-14 | 34.19 | 34.38 | 31.28 | 31.31 | 937200 |
2000-04-17 | 31.44 | 33.19 | 30.78 | 33.19 | 997400 |
2000-04-18 | 33.75 | 36.00 | 33.66 | 35.44 | 1128000 |
2000-04-19 | 35.31 | 36.00 | 34.56 | 34.72 | 949200 |
2000-04-20 | 34.72 | 35.69 | 34.50 | 35.06 | 413000 |
2000-04-24 | 34.75 | 35.81 | 34.66 | 35.25 | 491400 |
2000-04-25 | 36.00 | 37.31 | 35.91 | 36.72 | 971200 |
2000-04-26 | 37.06 | 37.94 | 37.00 | 37.09 | 1209200 |
2000-04-27 | 36.50 | 38.50 | 36.38 | 38.13 | 1221400 |
2000-04-28 | 39.38 | 40.56 | 39.16 | 39.31 | 1258000 |
2000-05-01 | 39.31 | 40.19 | 39.06 | 39.22 | 939400 |
2000-05-02 | 39.22 | 39.72 | 39.13 | 39.16 | 400000 |
2000-05-03 | 38.88 | 39.16 | 35.78 | 37.03 | 945400 |
2000-05-04 | 37.50 | 38.06 | 36.84 | 37.47 | 692600 |
2000-05-05 | 37.47 | 38.88 | 37.47 | 37.78 | 385000 |
2000-05-08 | 38.03 | 38.09 | 37.31 | 37.34 | 378400 |
2000-05-09 | 37.31 | 37.50 | 35.97 | 36.41 | 559000 |
2000-05-10 | 36.38 | 37.69 | 35.38 | 36.94 | 1084800 |
2000-05-11 | 36.94 | 37.59 | 36.56 | 36.72 | 676800 |
2000-05-12 | 37.00 | 37.41 | 36.28 | 36.41 | 821400 |
2000-05-15 | 36.50 | 36.88 | 35.59 | 36.53 | 470600 |
2000-05-16 | 36.88 | 38.44 | 36.84 | 38.38 | 732400 |
2000-05-17 | 37.88 | 37.91 | 36.13 | 37.63 | 562000 |
2000-05-18 | 38.00 | 38.00 | 36.59 | 36.72 | 219400 |
2000-05-19 | 36.41 | 36.44 | 34.94 | 34.94 | 711400 |
2000-05-22 | 35.38 | 35.38 | 33.81 | 34.81 | 501400 |
2000-05-23 | 34.94 | 34.94 | 34.13 | 34.13 | 347200 |
2000-05-24 | 33.94 | 34.13 | 30.56 | 33.81 | 1332200 |
2000-05-25 | 33.69 | 35.25 | 33.34 | 33.50 | 749600 |
2000-05-26 | 33.44 | 34.00 | 32.47 | 33.94 | 364400 |
2000-05-30 | 34.25 | 35.38 | 34.16 | 34.88 | 550800 |
2000-05-31 | 34.97 | 35.34 | 34.59 | 34.59 | 380600 |
2000-06-01 | 34.97 | 36.28 | 34.91 | 35.81 | 452800 |
2000-06-02 | 37.13 | 39.22 | 37.06 | 38.69 | 629000 |
2000-06-05 | 38.13 | 38.91 | 37.25 | 37.72 | 579200 |
2000-06-06 | 38.09 | 38.09 | 36.50 | 36.56 | 299400 |
2000-06-07 | 36.75 | 36.75 | 35.78 | 36.16 | 370400 |
2000-06-08 | 36.56 | 37.53 | 36.50 | 36.50 | 471800 |
2000-06-09 | 36.59 | 38.13 | 36.59 | 36.84 | 636600 |
2000-06-12 | 36.84 | 37.09 | 34.75 | 35.22 | 432800 |
2000-06-13 | 35.22 | 36.53 | 34.25 | 36.53 | 613200 |
2000-06-14 | 36.75 | 37.22 | 34.31 | 35.19 | 682400 |
2000-06-15 | 35.06 | 35.09 | 33.25 | 35.00 | 511000 |
2000-06-16 | 34.69 | 34.88 | 33.84 | 34.28 | 345800 |
2000-06-19 | 34.25 | 35.72 | 34.09 | 35.47 | 445400 |
2000-06-20 | 35.47 | 35.69 | 34.81 | 35.28 | 1009800 |
2000-06-21 | 35.28 | 35.28 | 34.31 | 34.50 | 1146200 |
2000-06-22 | 34.50 | 34.63 | 34.09 | 34.19 | 760200 |
2000-06-23 | 34.13 | 34.22 | 32.41 | 32.78 | 413600 |
2000-06-26 | 33.63 | 33.94 | 31.88 | 32.22 | 1108200 |
2000-06-27 | 32.22 | 32.38 | 29.66 | 29.84 | 1861800 |
2000-06-28 | 30.13 | 31.00 | 30.00 | 30.31 | 3243800 |
2000-06-29 | 30.25 | 30.25 | 28.00 | 28.00 | 1441800 |
2000-06-30 | 28.44 | 30.66 | 28.03 | 29.62 | 1876600 |
2000-07-03 | 29.69 | 30.84 | 29.69 | 30.72 | 271400 |
2000-07-05 | 30.59 | 30.59 | 28.16 | 28.56 | 1561800 |
2000-07-06 | 29.19 | 30.00 | 28.38 | 29.81 | 1339800 |
2000-07-07 | 29.44 | 31.41 | 29.41 | 31.13 | 542200 |
2000-07-10 | 30.97 | 31.75 | 30.50 | 31.75 | 930200 |
2000-07-11 | 31.75 | 33.19 | 31.75 | 32.13 | 1242400 |
2000-07-12 | 32.25 | 32.91 | 32.25 | 32.53 | 329800 |
2000-07-13 | 33.78 | 34.22 | 32.38 | 32.63 | 1175800 |
2000-07-14 | 33.88 | 35.00 | 33.09 | 34.84 | 812800 |
2000-07-17 | 35.31 | 35.41 | 34.69 | 35.09 | 758800 |
2000-07-18 | 35.16 | 35.31 | 34.22 | 34.69 | 921800 |
2000-07-19 | 34.56 | 35.34 | 32.72 | 32.84 | 746600 |
2000-07-20 | 33.56 | 34.34 | 32.78 | 33.19 | 665200 |
2000-07-21 | 33.41 | 33.41 | 31.25 | 31.94 | 663400 |
2000-07-24 | 32.06 | 32.78 | 30.50 | 30.97 | 812600 |
2000-07-25 | 31.25 | 31.94 | 31.25 | 31.47 | 357200 |
2000-07-26 | 31.34 | 31.34 | 30.06 | 30.69 | 515400 |
2000-07-27 | 30.47 | 30.50 | 29.06 | 29.19 | 508400 |
2000-07-28 | 28.88 | 29.22 | 27.13 | 28.03 | 1488600 |
2000-07-31 | 28.16 | 28.47 | 27.47 | 28.47 | 466400 |
2000-08-01 | 28.47 | 28.97 | 28.09 | 28.53 | 582600 |
2000-08-02 | 28.19 | 29.22 | 28.03 | 28.66 | 398400 |
2000-08-03 | 28.38 | 29.44 | 27.72 | 29.28 | 774400 |
2000-08-04 | 29.88 | 30.34 | 28.97 | 29.06 | 623200 |
2000-08-07 | 29.50 | 30.38 | 29.16 | 30.34 | 428800 |
2000-08-08 | 30.47 | 30.69 | 27.50 | 28.06 | 1597600 |
2000-08-09 | 28.69 | 29.25 | 27.69 | 28.09 | 1150400 |
2000-08-10 | 28.69 | 28.94 | 25.63 | 25.91 | 2154200 |
2000-08-11 | 26.00 | 26.69 | 25.53 | 26.50 | 963800 |
2000-08-14 | 26.69 | 27.47 | 26.34 | 26.94 | 585200 |
2000-08-15 | 26.88 | 27.31 | 26.66 | 26.91 | 816600 |
2000-08-16 | 26.97 | 28.75 | 26.88 | 28.53 | 1208400 |
2000-08-17 | 28.56 | 29.03 | 28.34 | 28.81 | 585200 |
2000-08-18 | 28.69 | 29.63 | 28.69 | 29.56 | 796000 |
2000-08-21 | 29.69 | 29.81 | 28.94 | 29.19 | 524800 |
2000-08-22 | 29.31 | 29.47 | 28.94 | 29.13 | 390000 |
2000-08-23 | 29.00 | 29.19 | 28.84 | 29.13 | 501600 |
2000-08-24 | 29.31 | 30.22 | 29.25 | 30.09 | 317600 |
2000-08-25 | 30.09 | 30.69 | 30.09 | 30.66 | 348000 |
2000-08-28 | 30.63 | 31.00 | 29.91 | 29.94 | 318200 |
2000-08-29 | 29.97 | 31.50 | 29.97 | 31.41 | 450200 |
2000-08-30 | 31.59 | 31.88 | 30.53 | 30.63 | 629400 |
2000-08-31 | 30.00 | 31.13 | 29.94 | 29.94 | 495600 |
2000-09-01 | 30.19 | 31.09 | 30.19 | 30.53 | 491600 |
2000-09-05 | 30.53 | 30.81 | 30.31 | 30.72 | 441800 |
2000-09-06 | 31.25 | 32.00 | 28.56 | 28.91 | 1889800 |
2000-09-07 | 29.19 | 31.41 | 29.19 | 31.34 | 849800 |
2000-09-08 | 31.34 | 31.66 | 31.16 | 31.47 | 1003400 |
2000-09-11 | 30.88 | 32.44 | 30.88 | 31.56 | 779600 |
2000-09-12 | 32.00 | 32.38 | 31.84 | 31.88 | 558600 |
2000-09-13 | 31.75 | 31.78 | 30.88 | 31.38 | 681800 |
2000-09-14 | 32.06 | 32.56 | 31.72 | 31.97 | 491200 |
2000-09-15 | 31.69 | 32.00 | 31.59 | 31.75 | 1054000 |
2000-09-18 | 30.88 | 31.44 | 30.66 | 30.66 | 641400 |
2000-09-19 | 30.66 | 30.84 | 30.09 | 30.53 | 768600 |
2000-09-20 | 31.03 | 31.13 | 30.53 | 30.94 | 485400 |
2000-09-21 | 31.50 | 32.56 | 30.50 | 30.66 | 766800 |
2000-09-22 | 29.88 | 29.94 | 28.91 | 29.50 | 1034400 |
2000-09-25 | 30.00 | 31.09 | 29.81 | 29.97 | 674200 |
2000-09-26 | 29.97 | 30.34 | 29.31 | 29.44 | 281600 |
2000-09-27 | 29.50 | 29.97 | 28.84 | 29.22 | 535200 |
2000-09-28 | 29.34 | 29.75 | 29.13 | 29.66 | 659800 |
2000-09-29 | 29.50 | 29.50 | 27.88 | 28.38 | 802500 |
2000-10-02 | 27.63 | 30.28 | 27.63 | 28.88 | 1034900 |
2000-10-03 | 28.94 | 29.13 | 26.94 | 27.31 | 496200 |
2000-10-04 | 28.50 | 29.06 | 27.75 | 28.13 | 896100 |
2000-10-05 | 29.38 | 29.50 | 28.13 | 28.31 | 672300 |
2000-10-06 | 28.38 | 28.63 | 27.00 | 27.06 | 827500 |
2000-10-09 | 27.69 | 28.25 | 27.00 | 27.50 | 455700 |
2000-10-10 | 26.75 | 27.00 | 25.31 | 26.00 | 474000 |
2000-10-11 | 25.63 | 26.13 | 24.94 | 25.63 | 756800 |
2000-10-12 | 26.00 | 26.06 | 24.94 | 25.00 | 572000 |
2000-10-13 | 25.25 | 27.25 | 25.25 | 27.25 | 1144300 |
2000-10-16 | 27.00 | 27.44 | 25.94 | 27.06 | 671100 |
2000-10-17 | 26.81 | 26.81 | 24.25 | 24.88 | 473300 |
2000-10-18 | 24.44 | 25.50 | 23.81 | 24.50 | 1169000 |
2000-10-19 | 25.00 | 26.63 | 24.75 | 26.63 | 1457900 |
2000-10-20 | 26.13 | 27.50 | 25.69 | 27.44 | 950100 |
2000-10-23 | 27.56 | 28.44 | 27.56 | 27.94 | 616800 |
2000-10-24 | 27.94 | 27.94 | 26.69 | 26.94 | 841300 |
2000-10-25 | 26.94 | 27.00 | 24.69 | 25.19 | 502500 |
2000-10-26 | 25.44 | 26.50 | 25.38 | 26.44 | 445500 |
2000-10-27 | 27.38 | 27.50 | 26.25 | 26.56 | 2450400 |
2000-10-30 | 26.88 | 26.88 | 25.44 | 26.63 | 566200 |
2000-10-31 | 26.63 | 27.13 | 26.25 | 26.88 | 932600 |
2000-11-01 | 26.38 | 27.00 | 25.88 | 26.25 | 337900 |
2000-11-02 | 26.63 | 27.06 | 26.31 | 26.63 | 627500 |
2000-11-03 | 27.00 | 27.19 | 26.69 | 26.88 | 230000 |
2000-11-06 | 27.13 | 28.81 | 26.75 | 28.56 | 935000 |
2000-11-07 | 28.25 | 28.69 | 27.25 | 28.63 | 698600 |
2000-11-08 | 28.69 | 28.69 | 27.25 | 27.50 | 288700 |
2000-11-09 | 27.31 | 27.75 | 26.31 | 26.75 | 708500 |
2000-11-10 | 27.13 | 27.38 | 26.50 | 26.69 | 385200 |
2000-11-13 | 26.44 | 27.25 | 25.31 | 27.06 | 331900 |
2000-11-14 | 27.19 | 27.94 | 27.06 | 27.44 | 169500 |
2000-11-15 | 27.56 | 28.06 | 27.38 | 27.50 | 269100 |
2000-11-16 | 27.25 | 27.38 | 26.88 | 27.00 | 207800 |
2000-11-17 | 27.00 | 27.63 | 26.88 | 27.44 | 172700 |
2000-11-20 | 26.75 | 26.75 | 22.06 | 22.69 | 1338600 |
2000-11-21 | 19.50 | 19.66 | 18.56 | 18.88 | 4389700 |
2000-11-22 | 18.81 | 19.31 | 17.81 | 18.19 | 1048500 |
2000-11-24 | 18.81 | 19.19 | 18.50 | 19.06 | 625800 |
2000-11-27 | 19.50 | 19.63 | 18.75 | 19.13 | 1200500 |
2000-11-28 | 19.06 | 19.06 | 18.38 | 18.63 | 1295200 |
2000-11-29 | 18.56 | 18.88 | 18.25 | 18.50 | 1141100 |
2000-11-30 | 18.00 | 18.06 | 17.19 | 17.63 | 992200 |
2000-12-01 | 17.88 | 18.63 | 17.81 | 18.13 | 828200 |
2000-12-04 | 18.13 | 18.50 | 18.06 | 18.38 | 535500 |
2000-12-05 | 18.75 | 19.88 | 18.75 | 19.50 | 716600 |
2000-12-06 | 19.00 | 19.25 | 18.13 | 18.13 | 1357400 |
2000-12-07 | 18.25 | 18.25 | 17.19 | 17.50 | 934000 |
2000-12-08 | 18.19 | 19.69 | 18.19 | 19.44 | 1414000 |
2000-12-11 | 19.25 | 20.38 | 19.19 | 20.06 | 900500 |
2000-12-12 | 20.63 | 21.44 | 20.25 | 20.94 | 1453500 |
2000-12-13 | 20.75 | 21.31 | 20.25 | 20.50 | 1884600 |
2000-12-14 | 20.50 | 20.50 | 20.00 | 20.19 | 823400 |
2000-12-15 | 20.19 | 20.19 | 19.25 | 19.56 | 846200 |
2000-12-18 | 19.50 | 19.69 | 18.75 | 19.06 | 774100 |
2000-12-19 | 19.06 | 20.13 | 18.81 | 18.88 | 692000 |
2000-12-20 | 18.50 | 18.50 | 17.88 | 17.94 | 615000 |
2000-12-21 | 17.25 | 18.31 | 17.25 | 17.69 | 871300 |
2000-12-22 | 17.69 | 19.44 | 17.63 | 19.06 | 1141800 |
2000-12-26 | 18.88 | 19.31 | 18.50 | 18.69 | 569000 |
2000-12-27 | 18.63 | 20.44 | 18.31 | 20.44 | 566200 |
2000-12-28 | 20.50 | 21.25 | 19.88 | 21.06 | 899900 |
2000-12-29 | 20.44 | 21.50 | 20.44 | 21.50 | 1105200 |
2001-01-02 | 21.50 | 21.50 | 20.13 | 20.25 | 601800 |
2001-01-03 | 20.50 | 23.69 | 20.19 | 23.25 | 909800 |
2001-01-04 | 23.00 | 24.63 | 22.88 | 24.50 | 853200 |
2001-01-05 | 24.25 | 24.25 | 22.13 | 23.13 | 762000 |
2001-01-08 | 23.13 | 23.50 | 22.56 | 23.38 | 684200 |
2001-01-09 | 23.50 | 23.50 | 23.13 | 23.44 | 583200 |
2001-01-10 | 24.00 | 24.00 | 22.88 | 23.81 | 1879600 |
2001-01-11 | 23.44 | 24.38 | 23.38 | 24.00 | 2038100 |
2001-01-12 | 24.00 | 24.88 | 23.63 | 24.00 | 1568100 |
2001-01-16 | 24.00 | 24.25 | 23.56 | 23.69 | 650700 |
2001-01-17 | 23.88 | 24.44 | 23.31 | 23.75 | 2092500 |
2001-01-18 | 24.63 | 25.75 | 23.81 | 25.38 | 572200 |
2001-01-19 | 27.00 | 27.00 | 24.56 | 24.88 | 988600 |
2001-01-22 | 24.88 | 25.19 | 24.50 | 25.13 | 1026500 |
2001-01-23 | 25.13 | 26.69 | 25.06 | 26.06 | 814300 |
2001-01-24 | 26.75 | 26.75 | 25.81 | 26.25 | 525300 |
2001-01-25 | 26.56 | 26.56 | 24.88 | 25.19 | 933600 |
2001-01-26 | 25.75 | 26.31 | 25.50 | 25.94 | 625800 |
2001-01-29 | 26.20 | 26.61 | 25.35 | 26.48 | 402500 |
2001-01-30 | 27.84 | 27.95 | 26.45 | 26.91 | 766900 |
2001-01-31 | 27.30 | 27.53 | 26.99 | 27.49 | 683900 |
2001-02-01 | 27.24 | 27.39 | 26.09 | 26.72 | 533800 |
2001-02-02 | 26.85 | 26.85 | 26.01 | 26.11 | 907100 |
2001-02-05 | 26.50 | 26.50 | 25.40 | 26.02 | 663700 |
2001-02-06 | 26.02 | 27.26 | 26.02 | 26.63 | 630000 |
2001-02-07 | 26.64 | 26.95 | 25.34 | 26.05 | 638600 |
2001-02-08 | 25.98 | 26.90 | 25.98 | 26.72 | 542400 |
2001-02-09 | 26.82 | 26.96 | 26.07 | 26.28 | 366500 |
2001-02-12 | 26.50 | 26.68 | 26.20 | 26.37 | 509500 |
2001-02-13 | 26.37 | 26.80 | 26.06 | 26.09 | 371700 |
2001-02-14 | 25.75 | 26.38 | 25.00 | 26.27 | 538700 |
2001-02-15 | 26.70 | 28.00 | 26.70 | 27.52 | 487200 |
2001-02-16 | 26.52 | 26.52 | 25.50 | 25.97 | 307300 |
2001-02-20 | 26.40 | 26.49 | 24.99 | 25.02 | 388600 |
2001-02-21 | 25.02 | 25.28 | 24.44 | 24.46 | 415800 |
2001-02-22 | 24.30 | 25.17 | 23.86 | 24.88 | 545700 |
2001-02-23 | 24.00 | 25.15 | 23.90 | 25.11 | 710700 |
2001-02-26 | 25.20 | 26.20 | 24.60 | 25.47 | 484800 |
2001-02-27 | 25.22 | 25.22 | 24.05 | 24.53 | 437400 |
2001-02-28 | 25.00 | 25.00 | 23.90 | 24.50 | 528500 |
2001-03-01 | 24.40 | 25.10 | 23.87 | 25.10 | 598600 |
2001-03-02 | 25.01 | 26.70 | 25.00 | 25.67 | 612400 |
2001-03-05 | 25.77 | 26.60 | 25.72 | 26.40 | 422200 |
2001-03-06 | 26.55 | 28.25 | 26.55 | 27.82 | 750600 |
2001-03-07 | 28.00 | 28.45 | 27.20 | 27.48 | 439100 |
2001-03-08 | 27.23 | 28.25 | 27.20 | 28.25 | 544000 |
2001-03-09 | 27.75 | 28.20 | 27.00 | 27.50 | 817400 |
2001-03-12 | 27.00 | 27.20 | 25.70 | 26.41 | 993300 |
2001-03-13 | 26.29 | 27.99 | 26.05 | 27.78 | 527000 |
2001-03-14 | 27.00 | 27.41 | 26.40 | 27.10 | 519000 |
2001-03-15 | 27.20 | 27.40 | 26.35 | 26.56 | 349000 |
2001-03-16 | 26.80 | 26.80 | 24.97 | 25.10 | 458000 |
2001-03-19 | 24.80 | 26.10 | 23.61 | 25.99 | 709700 |
2001-03-20 | 25.05 | 25.45 | 24.38 | 24.45 | 1127400 |
2001-03-21 | 24.20 | 25.65 | 23.52 | 23.55 | 949500 |
2001-03-22 | 21.80 | 21.80 | 19.35 | 21.62 | 5256600 |
2001-03-23 | 21.62 | 21.62 | 21.15 | 21.50 | 3247700 |
2001-03-26 | 21.50 | 22.20 | 21.32 | 21.60 | 1155500 |
2001-03-27 | 21.65 | 22.33 | 21.58 | 21.97 | 999000 |
2001-03-28 | 21.98 | 22.00 | 20.98 | 21.30 | 812700 |
2001-03-29 | 21.10 | 22.30 | 20.26 | 21.00 | 1140200 |
2001-03-30 | 21.00 | 21.00 | 20.25 | 20.50 | 634200 |
2001-04-02 | 20.50 | 20.87 | 19.68 | 19.87 | 720800 |
2001-04-03 | 19.87 | 20.20 | 19.31 | 19.47 | 695000 |
2001-04-04 | 19.05 | 19.47 | 18.96 | 19.30 | 728400 |
2001-04-05 | 19.80 | 21.15 | 19.80 | 20.56 | 1032000 |
2001-04-06 | 20.46 | 20.46 | 19.45 | 19.68 | 373000 |
2001-04-09 | 19.90 | 20.17 | 19.41 | 19.81 | 507400 |
2001-04-10 | 20.10 | 22.10 | 20.10 | 21.19 | 851300 |
2001-04-11 | 21.90 | 23.24 | 21.88 | 22.05 | 905700 |
2001-04-12 | 22.04 | 23.90 | 21.45 | 22.45 | 529000 |
2001-04-16 | 22.45 | 22.45 | 21.41 | 21.75 | 248100 |
2001-04-17 | 21.85 | 22.60 | 20.75 | 20.75 | 598500 |
2001-04-18 | 21.90 | 24.06 | 21.85 | 23.20 | 733700 |
2001-04-19 | 23.45 | 24.37 | 23.45 | 24.25 | 341200 |
2001-04-20 | 24.50 | 24.50 | 23.40 | 23.77 | 328200 |
2001-04-23 | 23.80 | 23.80 | 22.70 | 23.00 | 280600 |
2001-04-24 | 23.00 | 24.37 | 22.21 | 22.65 | 597600 |
2001-04-25 | 22.40 | 23.70 | 22.40 | 23.45 | 281700 |
2001-04-26 | 23.45 | 24.31 | 23.45 | 24.25 | 898700 |
2001-04-27 | 24.40 | 25.11 | 24.35 | 24.95 | 777300 |
2001-04-30 | 25.25 | 26.25 | 25.06 | 25.51 | 655100 |
2001-05-01 | 25.85 | 26.55 | 25.80 | 26.42 | 952100 |
2001-05-02 | 26.90 | 27.00 | 26.02 | 26.45 | 503600 |
2001-05-03 | 26.46 | 26.46 | 25.26 | 25.42 | 398000 |
2001-05-04 | 24.98 | 26.05 | 24.97 | 26.05 | 380600 |
2001-05-07 | 26.00 | 26.17 | 25.61 | 25.65 | 207600 |
2001-05-08 | 25.84 | 25.89 | 25.42 | 25.60 | 226900 |
2001-05-09 | 25.35 | 25.36 | 24.67 | 25.10 | 273000 |
2001-05-10 | 25.59 | 25.79 | 24.97 | 25.00 | 201900 |
2001-05-11 | 25.00 | 25.03 | 24.65 | 24.98 | 452600 |
2001-05-14 | 24.98 | 24.98 | 24.51 | 24.77 | 184100 |
2001-05-15 | 24.70 | 25.30 | 24.66 | 24.91 | 452300 |
2001-05-16 | 25.00 | 25.95 | 24.70 | 25.95 | 457800 |
2001-05-17 | 26.00 | 26.70 | 25.89 | 26.30 | 264500 |
2001-05-18 | 26.45 | 26.62 | 26.16 | 26.28 | 281300 |
2001-05-21 | 26.59 | 27.81 | 26.32 | 27.81 | 356900 |
2001-05-22 | 27.81 | 28.09 | 27.25 | 27.95 | 433000 |
2001-05-23 | 27.95 | 27.95 | 26.60 | 26.65 | 272000 |
2001-05-24 | 26.80 | 26.95 | 25.46 | 26.15 | 531700 |
2001-05-25 | 26.20 | 26.50 | 25.63 | 25.63 | 472700 |
2001-05-29 | 25.64 | 25.64 | 24.50 | 24.50 | 880500 |
2001-05-30 | 24.50 | 24.50 | 23.60 | 24.00 | 526300 |
2001-05-31 | 24.01 | 24.88 | 23.98 | 24.64 | 361200 |
2001-06-01 | 24.77 | 25.00 | 24.55 | 24.96 | 254300 |
2001-06-04 | 25.16 | 25.16 | 24.88 | 24.91 | 479600 |
2001-06-05 | 25.05 | 25.71 | 25.04 | 25.54 | 462500 |
2001-06-06 | 25.85 | 25.88 | 25.33 | 25.40 | 328900 |
2001-06-07 | 25.40 | 26.40 | 25.40 | 26.28 | 320000 |
2001-06-08 | 26.16 | 26.40 | 24.30 | 24.30 | 2330700 |
2001-06-11 | 24.45 | 24.72 | 24.08 | 24.25 | 911100 |
2001-06-12 | 24.25 | 24.25 | 23.10 | 23.70 | 782700 |
2001-06-13 | 23.70 | 24.15 | 23.05 | 23.06 | 624700 |
2001-06-14 | 23.06 | 23.10 | 22.35 | 22.71 | 599600 |
2001-06-15 | 22.71 | 23.25 | 22.30 | 22.90 | 645300 |
2001-06-18 | 22.90 | 23.40 | 22.82 | 22.90 | 575000 |
2001-06-19 | 23.00 | 23.25 | 21.20 | 21.45 | 949600 |
2001-06-20 | 21.30 | 21.70 | 20.10 | 21.01 | 770100 |
2001-06-21 | 21.00 | 21.05 | 19.40 | 20.80 | 1748100 |
2001-06-22 | 20.80 | 21.40 | 20.12 | 20.72 | 910800 |
2001-06-25 | 20.72 | 21.08 | 20.30 | 20.69 | 523900 |
2001-06-26 | 20.49 | 21.00 | 20.34 | 20.60 | 498300 |
2001-06-27 | 20.60 | 21.35 | 20.50 | 21.15 | 593200 |
2001-06-28 | 21.30 | 22.10 | 21.25 | 21.75 | 528200 |
2001-06-29 | 21.85 | 22.55 | 21.83 | 22.42 | 735200 |
2001-07-02 | 22.43 | 22.60 | 21.80 | 22.20 | 1215200 |
2001-07-03 | 22.40 | 22.44 | 22.05 | 22.41 | 327600 |
2001-07-05 | 22.40 | 22.73 | 21.92 | 22.24 | 773600 |
2001-07-06 | 22.05 | 22.05 | 21.00 | 21.43 | 308800 |
2001-07-09 | 21.44 | 21.91 | 21.10 | 21.46 | 393700 |
2001-07-10 | 21.50 | 21.65 | 20.50 | 20.56 | 704900 |
2001-07-11 | 20.31 | 20.80 | 20.18 | 20.61 | 478000 |
2001-07-12 | 20.86 | 21.85 | 20.86 | 21.81 | 524800 |
2001-07-13 | 21.70 | 22.17 | 21.06 | 21.71 | 418900 |
2001-07-16 | 21.50 | 21.90 | 21.00 | 21.25 | 272700 |
2001-07-17 | 20.94 | 21.54 | 20.72 | 21.46 | 317100 |
2001-07-18 | 21.16 | 21.30 | 20.60 | 20.90 | 366600 |
2001-07-19 | 21.05 | 22.15 | 21.05 | 21.70 | 364400 |
2001-07-20 | 21.65 | 21.74 | 21.31 | 21.38 | 187700 |
2001-07-23 | 21.50 | 21.94 | 21.29 | 21.86 | 281900 |
2001-07-24 | 21.80 | 21.97 | 21.30 | 21.48 | 319700 |
2001-07-25 | 22.48 | 22.48 | 21.10 | 21.73 | 500400 |
2001-07-26 | 21.73 | 22.09 | 21.51 | 22.01 | 335500 |
2001-07-27 | 22.02 | 22.60 | 22.02 | 22.60 | 574600 |
2001-07-30 | 22.85 | 23.41 | 22.57 | 23.29 | 573400 |
2001-07-31 | 23.65 | 24.39 | 23.62 | 23.89 | 690600 |
2001-08-01 | 24.50 | 25.15 | 24.32 | 24.65 | 569400 |
2001-08-02 | 24.90 | 25.80 | 24.89 | 25.45 | 619700 |
2001-08-03 | 25.45 | 25.84 | 25.39 | 25.64 | 453000 |
2001-08-06 | 25.60 | 25.61 | 24.60 | 25.15 | 564900 |
2001-08-07 | 25.15 | 25.20 | 24.90 | 25.07 | 553600 |
2001-08-08 | 25.10 | 25.40 | 24.31 | 24.51 | 583500 |
2001-08-09 | 24.51 | 24.95 | 24.40 | 24.50 | 394000 |
2001-08-10 | 24.75 | 25.40 | 24.67 | 25.06 | 1037100 |
2001-08-13 | 25.07 | 25.25 | 24.94 | 25.02 | 566100 |
2001-08-14 | 25.03 | 25.49 | 25.03 | 25.35 | 445600 |
2001-08-15 | 25.50 | 26.10 | 25.16 | 25.25 | 1063400 |
2001-08-16 | 25.25 | 25.25 | 24.72 | 24.95 | 720100 |
2001-08-17 | 24.85 | 24.88 | 24.35 | 24.41 | 690600 |
2001-08-20 | 24.15 | 24.75 | 24.15 | 24.58 | 742200 |
2001-08-21 | 24.75 | 25.00 | 24.34 | 24.40 | 1136800 |
2001-08-22 | 24.41 | 24.80 | 24.16 | 24.32 | 693700 |
2001-08-23 | 24.25 | 24.30 | 24.10 | 24.13 | 558100 |
2001-08-24 | 24.18 | 25.30 | 24.15 | 24.75 | 598500 |
2001-08-27 | 25.05 | 26.18 | 25.00 | 25.80 | 401200 |
2001-08-28 | 25.80 | 26.95 | 25.67 | 25.73 | 668400 |
2001-08-29 | 25.98 | 26.10 | 25.02 | 25.11 | 423200 |
2001-08-30 | 24.90 | 25.10 | 24.16 | 24.50 | 463900 |
2001-08-31 | 24.30 | 24.80 | 24.02 | 24.08 | 431000 |
2001-09-04 | 24.08 | 24.10 | 23.30 | 23.40 | 682600 |
2001-09-05 | 23.30 | 23.30 | 22.21 | 22.45 | 779200 |
2001-09-06 | 22.35 | 22.60 | 22.01 | 22.35 | 1107200 |
2001-09-07 | 22.35 | 22.75 | 21.45 | 21.54 | 688600 |
2001-09-10 | 21.50 | 22.24 | 21.50 | 22.06 | 504500 |
2001-09-17 | 20.25 | 21.09 | 19.63 | 19.96 | 570900 |
2001-09-18 | 19.86 | 20.23 | 19.25 | 19.25 | 458200 |
2001-09-19 | 19.35 | 19.42 | 18.26 | 19.12 | 340400 |
2001-09-20 | 19.00 | 19.00 | 17.80 | 17.80 | 477700 |
2001-09-21 | 17.10 | 17.81 | 17.06 | 17.60 | 380700 |
2001-09-24 | 17.75 | 18.85 | 17.75 | 18.35 | 557700 |
2001-09-25 | 18.30 | 18.74 | 18.06 | 18.43 | 385500 |
2001-09-26 | 18.43 | 18.44 | 17.56 | 17.70 | 621000 |
2001-09-27 | 17.55 | 17.74 | 17.27 | 17.62 | 695000 |
2001-09-28 | 17.62 | 18.25 | 17.62 | 18.19 | 851500 |
2001-10-01 | 18.10 | 18.11 | 17.45 | 17.62 | 333500 |
2001-10-02 | 17.67 | 18.15 | 17.28 | 17.59 | 305400 |
2001-10-03 | 17.59 | 18.65 | 17.45 | 18.48 | 606500 |
2001-10-04 | 18.48 | 19.49 | 18.48 | 18.92 | 1380800 |
2001-10-05 | 18.92 | 19.09 | 18.50 | 18.95 | 668300 |
2001-10-08 | 18.95 | 19.55 | 18.65 | 19.30 | 484000 |
2001-10-09 | 19.30 | 19.50 | 19.02 | 19.32 | 431800 |
2001-10-10 | 19.31 | 20.13 | 19.31 | 20.02 | 828100 |
2001-10-11 | 20.22 | 21.40 | 20.22 | 21.23 | 512700 |
2001-10-12 | 21.22 | 21.34 | 20.51 | 21.05 | 422700 |
2001-10-15 | 20.70 | 20.70 | 20.10 | 20.24 | 225100 |
2001-10-16 | 20.40 | 20.74 | 20.36 | 20.51 | 246800 |
2001-10-17 | 20.76 | 21.00 | 19.95 | 19.96 | 413400 |
2001-10-18 | 19.90 | 20.35 | 19.50 | 19.57 | 596600 |
2001-10-19 | 19.56 | 20.30 | 19.56 | 20.22 | 264800 |
2001-10-22 | 20.21 | 20.92 | 19.88 | 20.87 | 345100 |
2001-10-23 | 20.87 | 21.30 | 20.51 | 21.00 | 421800 |
2001-10-24 | 21.05 | 21.14 | 20.60 | 20.87 | 255100 |
2001-10-25 | 20.88 | 21.45 | 20.25 | 21.45 | 425700 |
2001-10-26 | 21.40 | 21.58 | 20.70 | 21.50 | 613900 |
2001-10-29 | 21.45 | 21.46 | 21.01 | 21.05 | 348400 |
2001-10-30 | 21.05 | 21.06 | 20.17 | 20.30 | 402100 |
2001-10-31 | 20.41 | 21.05 | 20.41 | 20.63 | 358100 |
2001-11-01 | 20.70 | 21.60 | 20.56 | 21.60 | 317000 |
2001-11-02 | 21.59 | 22.00 | 21.44 | 21.96 | 310600 |
2001-11-05 | 22.20 | 22.30 | 21.75 | 21.79 | 341300 |
2001-11-06 | 21.80 | 22.45 | 21.72 | 22.45 | 199300 |
2001-11-07 | 22.45 | 22.65 | 22.07 | 22.28 | 221000 |
2001-11-08 | 22.41 | 23.00 | 22.20 | 22.45 | 422300 |
2001-11-09 | 22.35 | 22.78 | 22.10 | 22.34 | 224100 |
2001-11-12 | 22.09 | 22.65 | 21.61 | 22.25 | 233300 |
2001-11-13 | 22.50 | 23.25 | 22.50 | 22.98 | 501600 |
2001-11-14 | 23.15 | 23.40 | 22.80 | 23.00 | 455000 |
2001-11-15 | 23.00 | 23.35 | 22.87 | 23.05 | 187000 |
2001-11-16 | 23.05 | 23.19 | 22.60 | 22.85 | 293300 |
2001-11-19 | 22.90 | 23.31 | 22.80 | 23.25 | 234900 |
2001-11-20 | 23.20 | 23.43 | 22.70 | 22.71 | 306700 |
2001-11-21 | 22.71 | 23.01 | 22.46 | 22.82 | 236800 |
2001-11-23 | 22.82 | 23.00 | 22.75 | 22.95 | 113500 |
2001-11-26 | 23.05 | 23.99 | 23.05 | 23.89 | 411800 |
2001-11-27 | 23.90 | 24.20 | 23.39 | 23.64 | 505100 |
2001-11-28 | 23.69 | 23.90 | 23.20 | 23.30 | 340700 |
2001-11-29 | 23.31 | 23.79 | 23.31 | 23.74 | 324200 |
2001-11-30 | 23.81 | 23.94 | 23.66 | 23.75 | 368800 |
2001-12-03 | 23.76 | 23.90 | 23.70 | 23.85 | 587200 |
2001-12-04 | 23.85 | 24.20 | 23.58 | 24.10 | 514000 |
2001-12-05 | 23.85 | 25.80 | 23.85 | 25.64 | 929500 |
2001-12-06 | 25.65 | 27.00 | 25.40 | 26.46 | 742500 |
2001-12-07 | 26.46 | 26.75 | 25.90 | 26.10 | 672000 |
2001-12-10 | 26.05 | 26.40 | 25.40 | 25.50 | 339900 |
2001-12-11 | 25.70 | 25.95 | 25.30 | 25.35 | 283700 |
2001-12-12 | 25.27 | 25.94 | 25.13 | 25.80 | 232500 |
2001-12-13 | 25.55 | 25.55 | 24.52 | 24.52 | 612100 |
2001-12-14 | 24.60 | 25.39 | 24.25 | 25.23 | 476900 |
2001-12-17 | 25.25 | 25.70 | 24.65 | 24.94 | 460200 |
2001-12-18 | 25.00 | 25.25 | 24.90 | 25.20 | 433300 |
2001-12-19 | 25.21 | 25.21 | 24.44 | 24.50 | 395400 |
2001-12-20 | 24.60 | 24.60 | 23.60 | 23.74 | 532500 |
2001-12-21 | 23.74 | 24.35 | 23.72 | 24.35 | 307300 |
2001-12-24 | 24.34 | 24.50 | 24.01 | 24.49 | 83600 |
2001-12-26 | 24.49 | 25.10 | 24.43 | 24.73 | 202900 |
2001-12-27 | 24.74 | 25.59 | 24.74 | 25.51 | 499000 |
2001-12-28 | 25.63 | 26.00 | 25.40 | 25.91 | 373500 |
2001-12-31 | 25.75 | 25.75 | 25.25 | 25.47 | 371200 |
2002-01-02 | 25.57 | 25.74 | 25.00 | 25.65 | 378100 |
2002-01-03 | 25.78 | 26.65 | 25.70 | 26.65 | 438700 |
2002-01-04 | 26.90 | 27.40 | 26.50 | 27.22 | 371500 |
2002-01-07 | 27.10 | 27.35 | 26.90 | 26.90 | 398200 |
2002-01-08 | 26.90 | 27.28 | 26.71 | 27.05 | 411500 |
2002-01-09 | 26.95 | 27.20 | 26.10 | 26.15 | 703500 |
2002-01-10 | 26.00 | 26.05 | 25.20 | 25.45 | 860900 |
2002-01-11 | 25.50 | 25.62 | 24.47 | 24.70 | 492800 |
2002-01-14 | 24.71 | 24.93 | 24.10 | 24.14 | 611800 |
2002-01-15 | 24.14 | 24.61 | 23.81 | 24.15 | 369800 |
2002-01-16 | 24.15 | 24.16 | 23.72 | 23.85 | 466100 |
2002-01-17 | 23.97 | 24.00 | 23.30 | 23.86 | 499000 |
2002-01-18 | 23.86 | 24.15 | 23.56 | 23.86 | 457100 |
2002-01-22 | 24.00 | 24.00 | 22.55 | 22.98 | 402500 |
2002-01-23 | 22.98 | 23.85 | 22.80 | 23.85 | 471800 |
2002-01-24 | 23.85 | 24.53 | 23.82 | 24.15 | 317700 |
2002-01-25 | 24.10 | 25.10 | 23.81 | 25.01 | 436600 |
2002-01-28 | 25.00 | 25.70 | 25.00 | 25.66 | 678100 |
2002-01-29 | 25.85 | 26.27 | 25.17 | 25.18 | 710800 |
2002-01-30 | 25.30 | 25.70 | 25.05 | 25.60 | 449100 |
2002-01-31 | 26.00 | 26.65 | 25.96 | 26.65 | 562500 |
2002-02-01 | 26.70 | 26.70 | 26.03 | 26.11 | 413900 |
2002-02-04 | 26.06 | 26.50 | 25.75 | 25.89 | 382100 |
2002-02-05 | 26.10 | 26.10 | 25.64 | 25.68 | 646200 |
2002-02-06 | 25.75 | 25.90 | 25.39 | 25.60 | 647900 |
2002-02-07 | 25.70 | 25.79 | 25.11 | 25.12 | 459800 |
2002-02-08 | 25.12 | 25.40 | 24.90 | 25.20 | 556100 |
2002-02-11 | 25.35 | 26.48 | 25.35 | 26.21 | 501000 |
2002-02-12 | 26.22 | 26.75 | 25.65 | 26.27 | 506200 |
2002-02-13 | 26.40 | 26.91 | 26.10 | 26.19 | 363600 |
2002-02-14 | 26.15 | 26.34 | 25.82 | 25.86 | 550800 |
2002-02-15 | 25.80 | 25.82 | 25.37 | 25.64 | 303000 |
2002-02-19 | 25.58 | 25.77 | 25.10 | 25.42 | 288200 |
2002-02-20 | 25.94 | 26.00 | 24.96 | 25.70 | 520400 |
2002-02-21 | 25.66 | 25.77 | 24.90 | 25.00 | 408400 |
2002-02-22 | 25.05 | 25.99 | 24.83 | 25.86 | 711000 |
2002-02-25 | 25.90 | 26.83 | 25.90 | 26.59 | 426200 |
2002-02-26 | 26.78 | 26.78 | 25.75 | 26.26 | 303800 |
2002-02-27 | 26.43 | 26.65 | 26.10 | 26.46 | 625800 |
2002-02-28 | 26.56 | 26.73 | 26.16 | 26.26 | 660800 |
2002-03-01 | 26.30 | 26.75 | 26.30 | 26.63 | 709600 |
2002-03-04 | 26.70 | 27.76 | 26.65 | 27.44 | 1270400 |
2002-03-05 | 27.44 | 28.25 | 27.40 | 27.98 | 485700 |
2002-03-06 | 28.22 | 28.38 | 27.38 | 28.25 | 535500 |
2002-03-07 | 28.45 | 28.60 | 27.90 | 28.23 | 501400 |
2002-03-08 | 28.48 | 29.24 | 28.40 | 29.06 | 624700 |
2002-03-11 | 28.95 | 28.95 | 28.35 | 28.50 | 545800 |
2002-03-12 | 28.45 | 28.45 | 27.74 | 28.00 | 529500 |
2002-03-13 | 28.00 | 28.00 | 27.29 | 27.50 | 498600 |
2002-03-14 | 27.60 | 27.90 | 27.25 | 27.40 | 307600 |
2002-03-15 | 27.67 | 28.04 | 27.20 | 27.68 | 636600 |
2002-03-18 | 27.75 | 27.89 | 27.30 | 27.48 | 178100 |
2002-03-19 | 27.68 | 27.88 | 27.33 | 27.63 | 273300 |
2002-03-20 | 27.63 | 27.70 | 27.02 | 27.25 | 233500 |
2002-03-21 | 27.30 | 27.48 | 26.75 | 27.29 | 403000 |
2002-03-22 | 27.35 | 27.40 | 27.05 | 27.08 | 235600 |
2002-03-25 | 27.00 | 27.30 | 26.02 | 26.14 | 639700 |
2002-03-26 | 26.39 | 26.91 | 26.36 | 26.87 | 337800 |
2002-03-27 | 26.97 | 27.25 | 26.78 | 26.95 | 500000 |
2002-03-28 | 27.45 | 27.49 | 26.96 | 27.06 | 427600 |
2002-04-01 | 27.06 | 27.30 | 26.51 | 27.22 | 809500 |
2002-04-02 | 27.22 | 27.22 | 26.78 | 26.86 | 499100 |
2002-04-03 | 26.90 | 27.15 | 26.25 | 26.25 | 599100 |
2002-04-04 | 26.29 | 27.14 | 26.20 | 27.10 | 470900 |
2002-04-05 | 27.50 | 27.58 | 27.16 | 27.39 | 407600 |
2002-04-08 | 27.25 | 27.36 | 26.70 | 27.24 | 381300 |
2002-04-09 | 27.24 | 27.69 | 26.91 | 27.40 | 560600 |
2002-04-10 | 27.46 | 28.43 | 27.38 | 28.42 | 765700 |
2002-04-11 | 28.40 | 28.40 | 27.45 | 27.61 | 347300 |
2002-04-12 | 27.63 | 27.65 | 26.92 | 27.36 | 420100 |
2002-04-15 | 27.36 | 27.76 | 26.88 | 27.35 | 307700 |
2002-04-16 | 27.53 | 28.44 | 27.53 | 28.37 | 369200 |
2002-04-17 | 28.00 | 28.40 | 27.88 | 28.29 | 610700 |
2002-04-18 | 28.45 | 28.54 | 27.97 | 28.19 | 552800 |
2002-04-19 | 28.07 | 28.20 | 27.73 | 27.90 | 294200 |
2002-04-22 | 27.90 | 27.90 | 27.11 | 27.32 | 235700 |
2002-04-23 | 27.48 | 27.85 | 27.39 | 27.53 | 301200 |
2002-04-24 | 27.40 | 27.45 | 25.85 | 25.95 | 758500 |
2002-04-25 | 25.81 | 26.30 | 25.80 | 26.09 | 607100 |
2002-04-26 | 26.10 | 26.25 | 25.10 | 25.41 | 702400 |
2002-04-29 | 25.21 | 25.57 | 25.00 | 25.24 | 435900 |
2002-04-30 | 25.18 | 25.94 | 25.18 | 25.62 | 631800 |
2002-05-01 | 25.62 | 25.72 | 24.73 | 25.23 | 674500 |
2002-05-02 | 25.28 | 25.79 | 24.51 | 24.57 | 839700 |
2002-05-03 | 24.59 | 24.85 | 23.83 | 24.09 | 674600 |
2002-05-06 | 24.09 | 24.47 | 23.63 | 23.71 | 431000 |
2002-05-07 | 23.81 | 23.85 | 23.19 | 23.64 | 473200 |
2002-05-08 | 24.05 | 24.77 | 24.04 | 24.60 | 1359000 |
2002-05-09 | 24.60 | 24.60 | 23.82 | 23.88 | 431500 |
2002-05-10 | 24.03 | 24.19 | 23.10 | 23.27 | 328600 |
2002-05-13 | 23.27 | 24.17 | 23.05 | 24.00 | 687100 |
2002-05-14 | 24.40 | 25.60 | 24.40 | 25.14 | 938300 |
2002-05-15 | 24.93 | 25.59 | 24.74 | 24.94 | 737200 |
2002-05-16 | 25.00 | 25.08 | 24.62 | 24.77 | 282600 |
2002-05-17 | 24.85 | 25.20 | 24.68 | 25.05 | 378100 |
2002-05-20 | 25.05 | 25.06 | 24.50 | 24.65 | 224400 |
2002-05-21 | 24.90 | 24.95 | 24.03 | 24.17 | 229800 |
2002-05-22 | 24.16 | 24.53 | 23.82 | 24.13 | 316400 |
2002-05-23 | 24.00 | 24.38 | 23.92 | 24.24 | 413200 |
2002-05-24 | 24.00 | 24.00 | 23.58 | 23.65 | 318300 |
2002-05-28 | 23.65 | 23.73 | 23.04 | 23.52 | 415000 |
2002-05-29 | 23.27 | 23.50 | 23.01 | 23.08 | 246600 |
2002-05-30 | 22.92 | 23.25 | 22.67 | 23.25 | 478800 |
2002-05-31 | 23.30 | 23.50 | 23.10 | 23.13 | 362600 |
2002-06-03 | 22.95 | 22.95 | 21.74 | 21.77 | 511500 |
2002-06-04 | 21.77 | 22.00 | 21.54 | 22.00 | 494900 |
2002-06-05 | 22.10 | 22.20 | 21.75 | 21.88 | 442100 |
2002-06-06 | 21.78 | 21.83 | 21.40 | 21.55 | 329600 |
2002-06-07 | 21.04 | 21.28 | 20.60 | 21.18 | 809900 |
2002-06-10 | 21.30 | 22.00 | 21.04 | 21.67 | 581400 |
2002-06-11 | 21.75 | 21.98 | 20.45 | 20.45 | 1256600 |
2002-06-12 | 19.85 | 19.86 | 18.13 | 18.95 | 2134700 |
2002-06-13 | 18.91 | 19.65 | 18.47 | 19.41 | 1017100 |
2002-06-14 | 19.16 | 20.17 | 18.91 | 20.17 | 948800 |
2002-06-17 | 20.35 | 21.05 | 20.16 | 20.87 | 454700 |
2002-06-18 | 20.57 | 21.28 | 20.52 | 20.53 | 638200 |
2002-06-19 | 20.12 | 20.61 | 19.98 | 19.98 | 519200 |
2002-06-20 | 19.98 | 20.23 | 19.53 | 19.55 | 407300 |
2002-06-21 | 19.30 | 19.70 | 19.14 | 19.49 | 781500 |
2002-06-24 | 19.45 | 20.11 | 19.35 | 19.90 | 977000 |
2002-06-25 | 20.10 | 20.50 | 20.00 | 20.18 | 1000800 |
2002-06-26 | 19.80 | 20.39 | 19.72 | 20.18 | 723100 |
2002-06-27 | 20.40 | 21.08 | 20.40 | 20.87 | 614600 |
2002-06-28 | 20.87 | 22.12 | 20.78 | 21.99 | 644300 |
2002-07-01 | 21.72 | 21.95 | 21.41 | 21.60 | 822900 |
2002-07-02 | 21.55 | 21.55 | 19.49 | 19.52 | 719500 |
2002-07-03 | 19.60 | 19.70 | 18.58 | 19.21 | 1053800 |
2002-07-05 | 19.69 | 21.05 | 19.69 | 21.05 | 262000 |
2002-07-08 | 21.05 | 21.14 | 19.94 | 20.10 | 756100 |
2002-07-09 | 20.36 | 20.55 | 19.97 | 19.97 | 468000 |
2002-07-10 | 20.03 | 20.06 | 19.24 | 19.37 | 360600 |
2002-07-11 | 19.35 | 20.33 | 18.80 | 20.25 | 664800 |
2002-07-12 | 20.30 | 20.68 | 19.57 | 20.12 | 566400 |
2002-07-15 | 19.40 | 20.25 | 18.82 | 19.48 | 1533000 |
2002-07-16 | 19.49 | 19.85 | 19.16 | 19.25 | 1375500 |
2002-07-17 | 19.50 | 19.75 | 18.81 | 19.21 | 918000 |
2002-07-18 | 19.09 | 19.35 | 18.96 | 18.99 | 745000 |
2002-07-19 | 18.98 | 19.07 | 18.70 | 18.91 | 722800 |
2002-07-22 | 18.65 | 18.97 | 17.82 | 18.11 | 1077100 |
2002-07-23 | 18.10 | 18.40 | 17.15 | 17.50 | 560300 |
2002-07-24 | 16.90 | 17.22 | 16.50 | 17.05 | 923700 |
2002-07-25 | 17.06 | 17.25 | 16.19 | 16.50 | 679500 |
2002-07-26 | 16.48 | 16.76 | 15.56 | 15.90 | 971100 |
2002-07-29 | 16.50 | 17.40 | 16.45 | 17.40 | 767800 |
2002-07-30 | 17.40 | 17.54 | 16.90 | 17.15 | 739800 |
2002-07-31 | 17.12 | 17.12 | 16.36 | 16.70 | 585100 |
2002-08-01 | 16.65 | 16.81 | 15.85 | 16.07 | 840100 |
2002-08-02 | 16.07 | 16.07 | 15.08 | 15.38 | 502400 |
2002-08-05 | 15.11 | 15.12 | 14.30 | 14.35 | 853400 |
2002-08-06 | 14.25 | 15.29 | 14.16 | 14.95 | 810200 |
2002-08-07 | 15.30 | 15.65 | 14.73 | 15.32 | 528600 |
2002-08-08 | 15.35 | 16.23 | 14.88 | 16.13 | 731700 |
2002-08-09 | 16.10 | 16.10 | 15.35 | 15.89 | 433600 |
2002-08-12 | 15.79 | 15.79 | 15.20 | 15.41 | 408300 |
2002-08-13 | 15.21 | 15.86 | 14.48 | 14.61 | 1153200 |
2002-08-14 | 14.65 | 15.37 | 14.30 | 15.37 | 791500 |
2002-08-15 | 15.95 | 16.05 | 15.52 | 16.01 | 543200 |
2002-08-16 | 16.10 | 17.00 | 15.94 | 16.70 | 643400 |
2002-08-19 | 16.70 | 17.19 | 16.62 | 17.01 | 330000 |
2002-08-20 | 17.20 | 17.20 | 16.60 | 16.87 | 473300 |
2002-08-21 | 16.88 | 17.25 | 16.74 | 17.18 | 329900 |
2002-08-22 | 17.18 | 17.66 | 16.95 | 17.50 | 395600 |
2002-08-23 | 17.47 | 17.47 | 16.76 | 16.77 | 361200 |
2002-08-26 | 16.70 | 16.90 | 16.12 | 16.70 | 660700 |
2002-08-27 | 16.71 | 16.71 | 15.87 | 15.87 | 580400 |
2002-08-28 | 15.84 | 15.93 | 15.38 | 15.89 | 635100 |
2002-08-29 | 15.49 | 16.03 | 15.25 | 15.85 | 299000 |
2002-08-30 | 15.83 | 15.87 | 15.40 | 15.48 | 461800 |
2002-09-03 | 15.15 | 15.31 | 14.62 | 14.64 | 438600 |
2002-09-04 | 14.62 | 14.96 | 14.31 | 14.92 | 727100 |
2002-09-05 | 14.60 | 14.60 | 14.13 | 14.14 | 495800 |
2002-09-06 | 14.21 | 14.54 | 14.16 | 14.40 | 620000 |
2002-09-09 | 14.40 | 14.50 | 13.85 | 14.28 | 762400 |
2002-09-10 | 14.29 | 14.86 | 14.28 | 14.61 | 581100 |
2002-09-11 | 14.68 | 14.85 | 14.25 | 14.26 | 375400 |
2002-09-12 | 14.22 | 14.22 | 13.50 | 13.71 | 652000 |
2002-09-13 | 13.61 | 13.90 | 13.45 | 13.75 | 535600 |
2002-09-16 | 13.80 | 13.80 | 13.42 | 13.50 | 430700 |
2002-09-17 | 13.50 | 13.75 | 13.20 | 13.39 | 636200 |
2002-09-18 | 13.31 | 13.31 | 12.75 | 12.97 | 436100 |
2002-09-19 | 13.00 | 13.35 | 12.98 | 13.00 | 512500 |
2002-09-20 | 13.20 | 13.20 | 12.70 | 12.91 | 985600 |
2002-09-23 | 12.82 | 12.83 | 12.05 | 12.15 | 524000 |
2002-09-24 | 12.16 | 12.26 | 11.57 | 11.61 | 1106500 |
2002-09-25 | 12.00 | 12.00 | 11.60 | 11.91 | 922700 |
2002-09-26 | 12.00 | 12.00 | 11.62 | 11.81 | 667900 |
2002-09-27 | 11.81 | 12.03 | 11.25 | 11.28 | 946700 |
2002-09-30 | 10.90 | 10.93 | 10.53 | 10.79 | 1820200 |
2002-10-01 | 10.79 | 11.13 | 10.56 | 11.11 | 992400 |
2002-10-02 | 11.15 | 11.47 | 10.79 | 10.85 | 1531400 |
2002-10-03 | 10.30 | 10.40 | 9.25 | 9.26 | 2413200 |
2002-10-04 | 9.30 | 9.33 | 7.78 | 8.35 | 2845900 |
2002-10-07 | 8.37 | 8.37 | 6.45 | 6.60 | 4733800 |
2002-10-08 | 7.20 | 7.21 | 6.05 | 6.95 | 3292600 |
2002-10-09 | 6.78 | 7.20 | 6.54 | 6.62 | 3813100 |
2002-10-10 | 7.00 | 7.00 | 5.84 | 6.58 | 3385600 |
2002-10-11 | 6.79 | 6.85 | 6.13 | 6.19 | 4218400 |
2002-10-14 | 6.00 | 6.34 | 5.87 | 6.20 | 1573900 |
2002-10-15 | 6.90 | 6.91 | 6.19 | 6.28 | 3220400 |
2002-10-16 | 6.20 | 6.21 | 5.55 | 5.96 | 2769500 |
2002-10-17 | 6.12 | 6.39 | 6.07 | 6.12 | 2101000 |
2002-10-18 | 6.20 | 6.43 | 6.00 | 6.20 | 1882300 |
2002-10-21 | 6.20 | 7.70 | 6.17 | 7.60 | 3035400 |
2002-10-22 | 7.50 | 7.80 | 7.15 | 7.30 | 3354200 |
2002-10-23 | 7.30 | 7.60 | 7.21 | 7.51 | 2348200 |
2002-10-24 | 7.61 | 8.38 | 7.58 | 8.00 | 2833600 |
2002-10-25 | 8.01 | 9.00 | 8.01 | 8.84 | 2963900 |
2002-10-28 | 9.00 | 9.63 | 9.00 | 9.23 | 2103800 |
2002-10-29 | 9.35 | 9.39 | 8.71 | 9.12 | 1969600 |
2002-10-30 | 9.13 | 9.62 | 9.04 | 9.43 | 1380800 |
2002-10-31 | 9.33 | 9.65 | 9.06 | 9.30 | 1290600 |
2002-11-01 | 8.95 | 9.35 | 8.90 | 9.20 | 2529000 |
2002-11-04 | 9.45 | 10.25 | 9.45 | 9.87 | 2560600 |
2002-11-05 | 9.88 | 10.00 | 9.63 | 9.88 | 1855500 |
2002-11-06 | 9.89 | 10.40 | 9.73 | 10.26 | 1488000 |
2002-11-07 | 10.00 | 10.00 | 9.20 | 9.23 | 1872500 |
2002-11-08 | 8.90 | 9.20 | 8.65 | 8.69 | 2320600 |
2002-11-11 | 8.69 | 8.69 | 8.16 | 8.41 | 1069700 |
2002-11-12 | 8.41 | 8.95 | 8.40 | 8.95 | 974400 |
2002-11-13 | 8.74 | 9.06 | 8.42 | 8.77 | 953400 |
2002-11-14 | 8.90 | 9.23 | 8.85 | 9.19 | 510100 |
2002-11-15 | 9.04 | 9.25 | 8.89 | 9.21 | 520000 |
2002-11-18 | 9.25 | 9.77 | 9.25 | 9.60 | 876500 |
2002-11-19 | 9.60 | 9.94 | 9.40 | 9.63 | 969100 |
2002-11-20 | 9.63 | 10.10 | 9.61 | 9.81 | 654200 |
2002-11-21 | 9.98 | 11.20 | 9.98 | 11.11 | 1946800 |
2002-11-22 | 11.07 | 11.80 | 10.84 | 11.72 | 1240700 |
2002-11-25 | 11.80 | 13.31 | 11.77 | 13.25 | 2977000 |
2002-11-26 | 13.25 | 13.53 | 12.86 | 13.05 | 2277600 |
2002-11-27 | 13.07 | 14.10 | 13.05 | 14.10 | 1010600 |
2002-11-29 | 14.05 | 14.42 | 13.85 | 14.15 | 515500 |
2002-12-02 | 14.19 | 14.75 | 13.25 | 13.41 | 1224500 |
2002-12-03 | 13.20 | 13.20 | 12.72 | 12.93 | 1052200 |
2002-12-04 | 12.65 | 12.65 | 11.33 | 11.80 | 1455100 |
2002-12-05 | 11.90 | 12.05 | 11.30 | 11.49 | 963400 |
2002-12-06 | 11.46 | 11.46 | 11.06 | 11.27 | 727300 |
2002-12-09 | 11.25 | 11.26 | 10.55 | 10.69 | 1058400 |
2002-12-10 | 10.65 | 11.53 | 10.45 | 11.37 | 1853700 |
2002-12-11 | 11.33 | 11.68 | 10.80 | 11.26 | 890900 |
2002-12-12 | 11.22 | 11.73 | 11.21 | 11.60 | 989000 |
2002-12-13 | 11.52 | 11.80 | 11.33 | 11.60 | 943300 |
2002-12-16 | 11.20 | 11.90 | 11.20 | 11.73 | 1282200 |
2002-12-17 | 12.35 | 12.45 | 11.97 | 12.17 | 1328900 |
2002-12-18 | 11.96 | 11.96 | 11.30 | 11.45 | 839500 |
2002-12-19 | 11.39 | 11.77 | 10.84 | 11.13 | 857100 |
2002-12-20 | 11.14 | 11.42 | 10.95 | 11.32 | 600100 |
2002-12-23 | 11.05 | 11.36 | 11.05 | 11.30 | 536200 |
2002-12-24 | 11.20 | 11.29 | 10.95 | 11.14 | 318200 |
2002-12-26 | 11.12 | 11.45 | 10.87 | 11.03 | 448900 |
2002-12-27 | 10.93 | 11.16 | 10.76 | 10.84 | 476300 |
2002-12-30 | 10.60 | 10.92 | 10.51 | 10.75 | 575500 |
2002-12-31 | 10.56 | 11.18 | 10.56 | 10.83 | 737300 |
2003-01-02 | 11.05 | 11.55 | 10.83 | 11.49 | 584900 |
2003-01-03 | 11.45 | 11.64 | 11.13 | 11.29 | 577700 |
2003-01-06 | 11.46 | 12.10 | 11.46 | 11.85 | 785400 |
2003-01-07 | 11.86 | 12.17 | 11.77 | 12.00 | 697300 |
2003-01-08 | 11.78 | 11.84 | 11.42 | 11.60 | 540300 |
2003-01-09 | 11.65 | 11.98 | 11.32 | 11.59 | 592400 |
2003-01-10 | 11.59 | 12.47 | 11.45 | 12.37 | 684000 |
2003-01-13 | 12.48 | 13.00 | 12.19 | 12.35 | 949700 |
2003-01-14 | 12.28 | 12.76 | 12.13 | 12.55 | 555900 |
2003-01-15 | 12.25 | 12.45 | 11.73 | 12.02 | 510200 |
2003-01-16 | 12.02 | 12.32 | 11.47 | 11.50 | 652400 |
2003-01-17 | 11.48 | 11.48 | 10.91 | 11.00 | 518400 |
2003-01-21 | 11.02 | 11.21 | 10.70 | 10.75 | 430200 |
2003-01-22 | 10.75 | 10.80 | 10.45 | 10.66 | 500700 |
2003-01-23 | 10.73 | 10.84 | 10.25 | 10.57 | 555500 |
2003-01-24 | 10.65 | 11.01 | 10.40 | 10.74 | 945300 |
2003-01-27 | 10.64 | 10.79 | 10.25 | 10.66 | 1099400 |
2003-01-28 | 10.90 | 11.00 | 10.44 | 10.77 | 1354000 |
2003-01-29 | 10.70 | 10.80 | 10.40 | 10.40 | 1997100 |
2003-01-30 | 10.50 | 10.59 | 10.00 | 10.17 | 756700 |
2003-01-31 | 10.17 | 10.39 | 9.75 | 10.39 | 1217700 |
2003-02-03 | 10.69 | 11.25 | 10.54 | 10.89 | 1518800 |
2003-02-04 | 10.84 | 11.00 | 10.54 | 10.69 | 1156000 |
2003-02-05 | 10.79 | 11.02 | 10.50 | 10.68 | 730000 |
2003-02-06 | 10.60 | 10.98 | 10.52 | 10.60 | 640800 |
2003-02-07 | 10.60 | 10.66 | 10.31 | 10.44 | 478800 |
2003-02-10 | 10.41 | 10.59 | 10.37 | 10.58 | 1150000 |
2003-02-11 | 10.58 | 10.62 | 10.19 | 10.32 | 612200 |
2003-02-12 | 10.22 | 10.41 | 10.08 | 10.13 | 627000 |
2003-02-13 | 10.20 | 10.25 | 9.31 | 9.71 | 1099500 |
2003-02-14 | 9.65 | 9.96 | 9.62 | 9.79 | 1183700 |
2003-02-18 | 10.00 | 10.32 | 9.94 | 10.22 | 831300 |
2003-02-19 | 10.12 | 10.30 | 10.05 | 10.30 | 732600 |
2003-02-20 | 10.32 | 10.43 | 10.12 | 10.25 | 789700 |
2003-02-21 | 10.21 | 10.36 | 10.02 | 10.31 | 496000 |
2003-02-24 | 10.25 | 10.25 | 9.91 | 10.01 | 546400 |
2003-02-25 | 10.02 | 10.04 | 9.67 | 10.03 | 626900 |
2003-02-26 | 10.03 | 10.13 | 9.45 | 9.80 | 655200 |
2003-02-27 | 9.74 | 10.13 | 9.60 | 10.10 | 756700 |
2003-02-28 | 10.20 | 10.50 | 10.11 | 10.30 | 606600 |
2003-03-03 | 10.34 | 10.49 | 9.90 | 9.95 | 940100 |
2003-03-04 | 9.92 | 10.00 | 9.46 | 9.89 | 645700 |
2003-03-05 | 9.79 | 10.10 | 9.58 | 9.77 | 766700 |
2003-03-06 | 9.76 | 9.93 | 9.58 | 9.85 | 545400 |
2003-03-07 | 9.77 | 10.10 | 9.71 | 10.05 | 703300 |
2003-03-10 | 9.85 | 10.05 | 9.72 | 9.72 | 564300 |
2003-03-11 | 9.72 | 9.95 | 9.60 | 9.61 | 533200 |
2003-03-12 | 9.71 | 10.08 | 9.71 | 10.02 | 600800 |
2003-03-13 | 10.12 | 10.50 | 9.99 | 10.49 | 665800 |
2003-03-14 | 10.52 | 10.70 | 10.00 | 10.19 | 747900 |
2003-03-17 | 10.09 | 11.28 | 10.03 | 11.25 | 799600 |
2003-03-18 | 11.22 | 11.23 | 10.87 | 11.00 | 531200 |
2003-03-19 | 11.00 | 11.00 | 10.57 | 10.89 | 221700 |
2003-03-20 | 10.83 | 11.23 | 10.64 | 11.10 | 605500 |
2003-03-21 | 11.15 | 11.40 | 10.74 | 11.40 | 911000 |
2003-03-24 | 11.40 | 11.40 | 10.50 | 10.90 | 546500 |
2003-03-25 | 10.90 | 11.03 | 10.55 | 10.95 | 222400 |
2003-03-26 | 10.88 | 10.88 | 10.61 | 10.80 | 336800 |
2003-03-27 | 10.81 | 11.04 | 10.65 | 10.80 | 310600 |
2003-03-28 | 10.81 | 10.89 | 10.69 | 10.75 | 408600 |
2003-03-31 | 10.65 | 10.65 | 10.26 | 10.48 | 677400 |
2003-04-01 | 10.45 | 10.58 | 10.24 | 10.44 | 574800 |
2003-04-02 | 10.85 | 11.18 | 10.77 | 11.12 | 240300 |
2003-04-03 | 11.12 | 11.20 | 10.71 | 10.76 | 617100 |
2003-04-04 | 10.78 | 10.93 | 10.47 | 10.61 | 357600 |
2003-04-07 | 10.73 | 11.28 | 10.73 | 10.83 | 268500 |
2003-04-08 | 10.87 | 10.88 | 10.40 | 10.74 | 438600 |
2003-04-09 | 10.71 | 10.90 | 10.55 | 10.65 | 908200 |
2003-04-10 | 10.62 | 10.91 | 10.55 | 10.84 | 317700 |
2003-04-11 | 10.88 | 10.99 | 10.42 | 10.54 | 266600 |
2003-04-14 | 10.54 | 11.12 | 10.53 | 11.03 | 390800 |
2003-04-15 | 10.80 | 11.01 | 10.76 | 11.00 | 335700 |
2003-04-16 | 11.06 | 11.54 | 11.06 | 11.27 | 542800 |
2003-04-17 | 11.27 | 11.85 | 11.27 | 11.69 | 696000 |
2003-04-21 | 11.79 | 12.00 | 11.62 | 12.00 | 734900 |
2003-04-22 | 11.97 | 12.60 | 11.74 | 12.38 | 669300 |
2003-04-23 | 12.28 | 13.15 | 12.23 | 13.08 | 794800 |
2003-04-24 | 13.00 | 13.15 | 12.60 | 12.72 | 543000 |
2003-04-25 | 12.60 | 12.70 | 12.16 | 12.41 | 1147800 |
2003-04-28 | 12.34 | 13.00 | 12.30 | 12.69 | 532100 |
2003-04-29 | 12.69 | 13.25 | 12.69 | 12.84 | 508300 |
2003-04-30 | 12.80 | 12.99 | 12.53 | 12.75 | 449200 |
2003-05-01 | 12.65 | 12.66 | 12.20 | 12.46 | 602800 |
2003-05-02 | 12.44 | 12.66 | 12.34 | 12.51 | 775400 |
2003-05-05 | 12.51 | 12.52 | 11.53 | 12.48 | 1352000 |
2003-05-06 | 12.47 | 12.56 | 12.31 | 12.46 | 651600 |
2003-05-07 | 12.36 | 12.55 | 12.10 | 12.50 | 676300 |
2003-05-08 | 12.40 | 12.63 | 12.37 | 12.50 | 845400 |
2003-05-09 | 12.47 | 12.85 | 12.47 | 12.65 | 634000 |
2003-05-12 | 12.55 | 13.10 | 12.40 | 12.95 | 711000 |
2003-05-13 | 12.80 | 12.80 | 12.48 | 12.48 | 777800 |
2003-05-14 | 12.65 | 12.69 | 12.39 | 12.47 | 393000 |
2003-05-15 | 12.56 | 12.65 | 12.21 | 12.35 | 680300 |
2003-05-16 | 12.37 | 12.64 | 12.32 | 12.50 | 346600 |
2003-05-19 | 12.30 | 12.46 | 11.70 | 11.88 | 605900 |
2003-05-20 | 11.95 | 12.25 | 11.70 | 11.85 | 485400 |
2003-05-21 | 11.88 | 11.99 | 11.67 | 11.85 | 340800 |
2003-05-22 | 11.82 | 12.14 | 11.71 | 11.89 | 673900 |
2003-05-23 | 11.90 | 11.96 | 11.77 | 11.90 | 333300 |
2003-05-27 | 11.80 | 12.45 | 11.72 | 12.38 | 604700 |
2003-05-28 | 12.30 | 12.82 | 12.27 | 12.81 | 782500 |
2003-05-29 | 12.81 | 13.03 | 12.62 | 12.83 | 643800 |
2003-05-30 | 13.00 | 13.60 | 13.00 | 13.60 | 696700 |
2003-06-02 | 13.60 | 13.75 | 13.35 | 13.49 | 806400 |
2003-06-03 | 13.42 | 13.49 | 13.15 | 13.40 | 383600 |
2003-06-04 | 13.41 | 13.78 | 13.15 | 13.69 | 566700 |
2003-06-05 | 13.60 | 13.61 | 13.23 | 13.57 | 561500 |
2003-06-06 | 13.95 | 14.53 | 13.95 | 14.02 | 804600 |
2003-06-09 | 13.98 | 13.99 | 13.17 | 13.20 | 430000 |
2003-06-10 | 13.25 | 13.88 | 13.14 | 13.88 | 368500 |
2003-06-11 | 13.80 | 13.80 | 13.17 | 13.30 | 564200 |
2003-06-12 | 13.40 | 13.60 | 13.25 | 13.35 | 456600 |
2003-06-13 | 13.31 | 13.48 | 12.50 | 12.53 | 1189800 |
2003-06-16 | 12.75 | 13.20 | 12.40 | 13.16 | 936300 |
2003-06-17 | 13.34 | 13.34 | 12.65 | 12.65 | 457500 |
2003-06-18 | 12.70 | 12.87 | 12.35 | 12.73 | 849900 |
2003-06-19 | 12.73 | 13.04 | 12.51 | 12.56 | 543700 |
2003-06-20 | 12.64 | 12.64 | 11.91 | 11.98 | 912800 |
2003-06-23 | 12.03 | 12.16 | 11.80 | 12.00 | 776200 |
2003-06-24 | 11.95 | 12.09 | 11.87 | 11.90 | 799400 |
2003-06-25 | 11.97 | 12.50 | 11.93 | 11.98 | 738800 |
2003-06-26 | 12.00 | 12.54 | 11.95 | 12.25 | 849300 |
2003-06-27 | 12.35 | 12.67 | 12.35 | 12.39 | 590400 |
2003-06-30 | 12.62 | 12.75 | 12.19 | 12.68 | 931300 |
2003-07-01 | 12.68 | 12.95 | 12.02 | 12.90 | 1093000 |
2003-07-02 | 12.90 | 13.40 | 12.71 | 13.27 | 626400 |
2003-07-03 | 13.27 | 13.31 | 13.00 | 13.05 | 551900 |
2003-07-07 | 13.20 | 13.55 | 13.17 | 13.44 | 608900 |
2003-07-08 | 13.44 | 13.58 | 13.22 | 13.38 | 531300 |
2003-07-09 | 13.40 | 13.90 | 13.40 | 13.70 | 432500 |
2003-07-10 | 13.33 | 13.33 | 12.89 | 12.89 | 666300 |
2003-07-11 | 13.12 | 13.60 | 13.12 | 13.40 | 554300 |
2003-07-14 | 13.50 | 14.03 | 13.48 | 13.72 | 556700 |
2003-07-15 | 13.78 | 13.90 | 13.42 | 13.55 | 521900 |
2003-07-16 | 13.61 | 13.89 | 13.42 | 13.70 | 689600 |
2003-07-17 | 13.71 | 13.76 | 13.28 | 13.36 | 753900 |
2003-07-18 | 13.36 | 13.55 | 13.16 | 13.42 | 641700 |
2003-07-21 | 13.43 | 13.50 | 13.19 | 13.32 | 464100 |
2003-07-22 | 13.30 | 13.67 | 13.15 | 13.56 | 692600 |
2003-07-23 | 13.61 | 13.70 | 13.02 | 13.50 | 817700 |
2003-07-24 | 13.80 | 14.26 | 13.75 | 13.90 | 655800 |
2003-07-25 | 13.85 | 13.93 | 13.30 | 13.69 | 1163200 |
2003-07-28 | 13.79 | 14.53 | 13.73 | 14.52 | 913800 |
2003-07-29 | 14.52 | 14.93 | 14.01 | 14.46 | 957800 |
2003-07-30 | 14.46 | 14.59 | 14.25 | 14.40 | 780400 |
2003-07-31 | 14.47 | 14.87 | 14.39 | 14.40 | 681300 |
2003-08-01 | 14.35 | 14.48 | 14.22 | 14.40 | 481000 |
2003-08-04 | 14.44 | 14.56 | 14.13 | 14.53 | 506300 |
2003-08-05 | 14.33 | 14.34 | 13.61 | 13.75 | 947200 |
2003-08-06 | 13.75 | 13.91 | 13.48 | 13.55 | 955600 |
2003-08-07 | 13.25 | 13.28 | 12.18 | 12.50 | 1790200 |
2003-08-08 | 12.65 | 13.03 | 12.52 | 12.86 | 936400 |
2003-08-11 | 12.90 | 13.29 | 12.90 | 13.20 | 417300 |
2003-08-12 | 13.00 | 13.73 | 12.90 | 13.70 | 948500 |
2003-08-13 | 13.71 | 14.01 | 13.32 | 13.75 | 526700 |
2003-08-14 | 13.85 | 14.20 | 13.70 | 14.18 | 497900 |
2003-08-15 | 14.18 | 14.35 | 14.01 | 14.10 | 321200 |
2003-08-18 | 14.30 | 14.72 | 14.18 | 14.72 | 812000 |
2003-08-19 | 14.75 | 15.76 | 14.75 | 15.68 | 1802700 |
2003-08-20 | 15.40 | 15.89 | 15.20 | 15.65 | 1136700 |
2003-08-21 | 15.95 | 17.30 | 15.90 | 16.95 | 2140100 |
2003-08-22 | 17.30 | 17.64 | 17.05 | 17.11 | 2134000 |
2003-08-25 | 16.86 | 16.90 | 16.10 | 16.47 | 1418500 |
2003-08-26 | 16.40 | 16.40 | 15.76 | 16.18 | 976700 |
2003-08-27 | 16.25 | 16.89 | 16.23 | 16.81 | 721400 |
2003-08-28 | 16.92 | 17.75 | 16.42 | 17.60 | 1183700 |
2003-08-29 | 17.60 | 18.41 | 17.46 | 18.05 | 993600 |
2003-09-02 | 18.20 | 18.50 | 17.69 | 18.32 | 1047500 |
2003-09-03 | 18.32 | 18.54 | 17.80 | 17.80 | 810500 |
2003-09-04 | 17.87 | 18.48 | 17.68 | 18.41 | 1001000 |
2003-09-05 | 18.35 | 18.50 | 17.96 | 18.16 | 706000 |
2003-09-08 | 18.25 | 18.82 | 18.15 | 18.69 | 699300 |
2003-09-09 | 18.45 | 18.54 | 18.15 | 18.30 | 852000 |
2003-09-10 | 18.30 | 18.30 | 17.15 | 17.25 | 1478500 |
2003-09-11 | 17.23 | 17.63 | 16.89 | 17.43 | 794000 |
2003-09-12 | 17.43 | 17.90 | 17.20 | 17.90 | 847500 |
2003-09-15 | 17.90 | 17.99 | 17.49 | 17.62 | 743400 |
2003-09-16 | 17.79 | 17.99 | 17.52 | 17.99 | 908100 |
2003-09-17 | 18.00 | 18.40 | 17.83 | 18.09 | 439900 |
2003-09-18 | 18.09 | 18.30 | 17.67 | 18.18 | 588100 |
2003-09-19 | 18.18 | 18.30 | 17.95 | 18.21 | 664600 |
2003-09-22 | 17.90 | 17.98 | 17.56 | 17.65 | 506100 |
2003-09-23 | 17.65 | 17.83 | 17.46 | 17.77 | 583400 |
2003-09-24 | 17.82 | 17.99 | 17.22 | 17.23 | 643500 |
2003-09-25 | 17.55 | 17.70 | 16.96 | 17.03 | 1345700 |
2003-09-26 | 17.03 | 17.34 | 16.61 | 16.61 | 1120900 |
2003-09-29 | 16.64 | 17.28 | 16.64 | 17.28 | 720800 |
2003-09-30 | 16.95 | 17.01 | 16.48 | 16.52 | 872600 |
2003-10-01 | 16.30 | 16.89 | 16.27 | 16.82 | 513900 |
2003-10-02 | 16.84 | 17.07 | 16.75 | 16.75 | 717100 |
2003-10-03 | 17.01 | 17.60 | 17.01 | 17.41 | 475300 |
2003-10-06 | 17.41 | 17.88 | 17.41 | 17.59 | 462800 |
2003-10-07 | 17.45 | 17.99 | 17.45 | 17.86 | 558500 |
2003-10-08 | 18.00 | 18.30 | 18.00 | 18.17 | 774100 |
2003-10-09 | 18.30 | 19.09 | 18.30 | 18.50 | 751200 |
2003-10-10 | 18.45 | 18.81 | 18.45 | 18.69 | 312400 |
2003-10-13 | 18.89 | 19.06 | 18.54 | 18.69 | 586400 |
2003-10-14 | 18.63 | 18.70 | 18.45 | 18.60 | 728300 |
2003-10-15 | 18.75 | 19.00 | 18.31 | 18.42 | 691200 |
2003-10-16 | 18.30 | 18.70 | 18.15 | 18.36 | 514800 |
2003-10-17 | 18.30 | 18.51 | 17.82 | 17.94 | 601100 |
2003-10-20 | 18.17 | 18.29 | 18.04 | 18.15 | 488800 |
2003-10-21 | 18.35 | 18.91 | 18.25 | 18.43 | 492300 |
2003-10-22 | 18.28 | 18.28 | 17.63 | 17.75 | 1128900 |
2003-10-23 | 17.62 | 17.78 | 17.05 | 17.40 | 618500 |
2003-10-24 | 17.05 | 17.33 | 16.85 | 17.33 | 706500 |
2003-10-27 | 17.33 | 17.87 | 17.14 | 17.58 | 436600 |
2003-10-28 | 17.65 | 18.44 | 17.60 | 18.39 | 939300 |
2003-10-29 | 18.36 | 18.47 | 18.00 | 18.33 | 851400 |
2003-10-30 | 18.71 | 18.82 | 18.28 | 18.67 | 495900 |
2003-10-31 | 19.00 | 19.60 | 18.90 | 19.40 | 1377700 |
2003-11-03 | 19.55 | 20.44 | 19.45 | 20.21 | 1159000 |
2003-11-04 | 20.30 | 21.40 | 20.29 | 21.05 | 1172300 |
2003-11-05 | 21.03 | 21.53 | 20.80 | 21.53 | 1010200 |
2003-11-06 | 21.47 | 21.47 | 21.03 | 21.41 | 948400 |
2003-11-07 | 21.50 | 21.94 | 21.40 | 21.78 | 654600 |
2003-11-10 | 21.79 | 21.80 | 20.93 | 21.03 | 724000 |
2003-11-11 | 21.00 | 21.00 | 20.64 | 20.64 | 671500 |
2003-11-12 | 20.20 | 21.57 | 20.20 | 21.53 | 909300 |
2003-11-13 | 21.45 | 21.53 | 20.92 | 21.18 | 392700 |
2003-11-14 | 21.20 | 21.31 | 20.46 | 20.49 | 503100 |
2003-11-17 | 19.75 | 20.08 | 19.19 | 19.56 | 914600 |
2003-11-18 | 19.78 | 20.39 | 19.72 | 20.18 | 813000 |
2003-11-19 | 20.06 | 20.45 | 20.02 | 20.45 | 695600 |
2003-11-20 | 20.25 | 20.63 | 20.06 | 20.17 | 576600 |
2003-11-21 | 20.20 | 20.61 | 20.06 | 20.46 | 606600 |
2003-11-24 | 20.71 | 20.76 | 20.27 | 20.76 | 757900 |
2003-11-25 | 20.76 | 21.20 | 20.60 | 21.14 | 450000 |
2003-11-26 | 21.14 | 21.70 | 21.02 | 21.19 | 402800 |
2003-11-28 | 20.96 | 21.35 | 20.96 | 21.33 | 185500 |
2003-12-01 | 21.33 | 21.68 | 21.16 | 21.67 | 370300 |
2003-12-02 | 21.42 | 21.79 | 21.24 | 21.70 | 819300 |
2003-12-03 | 21.95 | 22.33 | 21.83 | 22.06 | 917900 |
2003-12-04 | 22.06 | 22.31 | 21.92 | 22.28 | 745300 |
2003-12-05 | 21.97 | 22.01 | 21.59 | 21.62 | 638800 |
2003-12-08 | 21.62 | 22.20 | 21.62 | 22.20 | 399900 |
2003-12-09 | 22.20 | 22.21 | 20.80 | 21.41 | 659400 |
2003-12-10 | 21.41 | 21.68 | 21.00 | 21.57 | 794800 |
2003-12-11 | 21.63 | 22.34 | 21.48 | 22.33 | 451100 |
2003-12-12 | 22.24 | 22.30 | 21.73 | 22.25 | 536500 |
2003-12-15 | 22.42 | 22.60 | 21.06 | 21.10 | 683200 |
2003-12-16 | 21.01 | 21.23 | 20.72 | 21.19 | 521900 |
2003-12-17 | 21.20 | 21.43 | 20.75 | 21.30 | 834000 |
2003-12-18 | 21.25 | 21.74 | 21.08 | 21.44 | 617600 |
2003-12-19 | 21.50 | 21.67 | 21.28 | 21.40 | 509300 |
2003-12-22 | 21.30 | 21.60 | 21.11 | 21.24 | 443200 |
2003-12-23 | 21.22 | 21.41 | 21.00 | 21.29 | 507200 |
2003-12-24 | 21.29 | 21.42 | 21.00 | 21.22 | 220700 |
2003-12-26 | 21.22 | 21.43 | 21.09 | 21.11 | 130300 |
2003-12-29 | 21.35 | 21.96 | 21.30 | 21.85 | 530100 |
2003-12-30 | 21.86 | 21.98 | 21.72 | 21.80 | 346000 |
2003-12-31 | 21.90 | 21.95 | 21.46 | 21.66 | 277300 |
2004-01-02 | 21.74 | 21.88 | 21.08 | 21.31 | 501300 |
2004-01-05 | 21.22 | 21.64 | 21.22 | 21.55 | 778800 |
2004-01-06 | 21.45 | 21.83 | 21.20 | 21.54 | 507600 |
2004-01-07 | 21.40 | 21.54 | 21.05 | 21.30 | 571500 |
2004-01-08 | 21.39 | 22.17 | 21.22 | 22.10 | 724900 |
2004-01-09 | 22.70 | 23.22 | 22.26 | 23.11 | 1376400 |
2004-01-12 | 23.36 | 23.96 | 23.36 | 23.85 | 943300 |
2004-01-13 | 23.89 | 24.03 | 23.13 | 23.67 | 950100 |
2004-01-14 | 23.98 | 24.25 | 23.88 | 24.19 | 718200 |
2004-01-15 | 24.41 | 24.79 | 23.53 | 24.75 | 821600 |
2004-01-16 | 25.30 | 25.88 | 25.10 | 25.82 | 1117500 |
2004-01-20 | 25.61 | 25.74 | 25.31 | 25.53 | 750100 |
2004-01-21 | 25.29 | 25.47 | 24.57 | 25.47 | 535600 |
2004-01-22 | 25.37 | 25.46 | 24.88 | 25.04 | 634500 |
2004-01-23 | 24.94 | 25.60 | 24.38 | 25.49 | 1029900 |
2004-01-26 | 25.47 | 25.57 | 25.01 | 25.45 | 517600 |
2004-01-27 | 25.28 | 25.57 | 24.89 | 25.57 | 560400 |
2004-01-28 | 25.57 | 25.85 | 25.34 | 25.59 | 771900 |
2004-01-29 | 25.70 | 25.75 | 23.85 | 24.46 | 762400 |
2004-01-30 | 25.11 | 27.52 | 25.11 | 26.35 | 2543800 |
2004-02-02 | 26.25 | 26.54 | 25.64 | 25.73 | 1266000 |
2004-02-03 | 25.73 | 25.86 | 25.34 | 25.43 | 1454000 |
2004-02-04 | 25.30 | 25.43 | 24.84 | 24.98 | 750400 |
2004-02-05 | 24.98 | 25.28 | 24.83 | 24.96 | 609500 |
2004-02-06 | 25.00 | 25.26 | 24.83 | 25.00 | 1041000 |
2004-02-09 | 25.40 | 25.41 | 24.88 | 24.89 | 605000 |
2004-02-10 | 25.07 | 25.25 | 24.91 | 25.00 | 849800 |
2004-02-11 | 25.00 | 25.38 | 24.86 | 25.23 | 671700 |
2004-02-12 | 25.27 | 25.29 | 24.70 | 24.72 | 458600 |
2004-02-13 | 25.30 | 25.48 | 24.71 | 25.01 | 519600 |
2004-02-17 | 25.34 | 25.49 | 25.08 | 25.30 | 621200 |
2004-02-18 | 25.33 | 25.35 | 25.01 | 25.05 | 516000 |
2004-02-19 | 25.23 | 25.34 | 24.37 | 24.37 | 645900 |
2004-02-20 | 24.38 | 24.38 | 23.39 | 23.75 | 902200 |
2004-02-23 | 23.83 | 23.89 | 22.85 | 23.05 | 482500 |
2004-02-24 | 22.62 | 23.27 | 22.56 | 22.96 | 545800 |
2004-02-25 | 23.05 | 23.27 | 22.86 | 23.09 | 514100 |
2004-02-26 | 23.10 | 23.76 | 22.87 | 23.66 | 548600 |
2004-02-27 | 23.91 | 24.02 | 23.40 | 23.55 | 608200 |
2004-03-01 | 22.50 | 22.94 | 22.20 | 22.41 | 2938800 |
2004-03-02 | 22.41 | 23.10 | 22.32 | 22.98 | 4818100 |
2004-03-03 | 22.98 | 23.07 | 22.68 | 22.87 | 1221400 |
2004-03-04 | 22.82 | 23.25 | 22.81 | 22.90 | 1105900 |
2004-03-05 | 22.36 | 23.63 | 22.36 | 23.42 | 1188700 |
2004-03-08 | 23.22 | 23.70 | 22.62 | 22.72 | 1371600 |
2004-03-09 | 22.81 | 23.00 | 22.33 | 22.49 | 813200 |
2004-03-10 | 22.69 | 22.94 | 22.18 | 22.62 | 1132900 |
2004-03-11 | 22.07 | 22.82 | 22.06 | 22.12 | 601300 |
2004-03-12 | 22.37 | 22.62 | 22.20 | 22.35 | 840500 |
2004-03-15 | 22.34 | 22.35 | 21.18 | 21.61 | 662500 |
2004-03-16 | 22.11 | 22.34 | 21.66 | 22.00 | 771200 |
2004-03-17 | 22.01 | 22.82 | 22.01 | 22.73 | 508300 |
2004-03-18 | 22.72 | 22.89 | 22.14 | 22.50 | 574600 |
2004-03-19 | 22.63 | 22.70 | 22.37 | 22.38 | 372100 |
2004-03-22 | 22.00 | 22.00 | 21.50 | 21.70 | 717400 |
2004-03-23 | 21.70 | 22.17 | 21.65 | 21.77 | 1482600 |
2004-03-24 | 21.78 | 22.91 | 21.78 | 22.37 | 1446000 |
2004-03-25 | 22.76 | 23.84 | 22.71 | 23.57 | 1956000 |
2004-03-26 | 23.35 | 24.13 | 23.20 | 23.86 | 939400 |
2004-03-29 | 23.87 | 24.35 | 23.77 | 24.19 | 742300 |
2004-03-30 | 23.99 | 24.66 | 23.70 | 24.44 | 612100 |
2004-03-31 | 24.44 | 24.66 | 24.22 | 24.49 | 1029900 |
2004-04-01 | 24.59 | 25.00 | 24.49 | 25.00 | 719100 |
2004-04-02 | 25.35 | 26.07 | 25.30 | 26.00 | 1319500 |
2004-04-05 | 26.25 | 26.34 | 25.38 | 25.67 | 1275500 |
2004-04-06 | 25.60 | 25.74 | 25.32 | 25.70 | 420200 |
2004-04-07 | 25.55 | 26.00 | 25.40 | 25.68 | 773600 |
2004-04-08 | 26.18 | 26.92 | 25.55 | 25.82 | 976500 |
2004-04-12 | 26.00 | 26.30 | 25.63 | 25.78 | 575000 |
2004-04-13 | 25.98 | 25.98 | 24.85 | 24.95 | 722500 |
2004-04-14 | 24.89 | 25.54 | 24.81 | 24.89 | 636600 |
2004-04-15 | 25.05 | 25.20 | 23.92 | 24.51 | 691700 |
2004-04-16 | 24.26 | 24.35 | 23.76 | 24.09 | 714600 |
2004-04-19 | 23.89 | 24.82 | 23.89 | 24.70 | 551000 |
2004-04-20 | 24.70 | 25.03 | 23.91 | 23.96 | 862000 |
2004-04-21 | 23.94 | 24.47 | 23.84 | 24.29 | 378700 |
2004-04-22 | 24.44 | 25.10 | 24.05 | 24.95 | 921600 |
2004-04-23 | 25.00 | 25.40 | 24.90 | 25.04 | 825400 |
2004-04-26 | 25.10 | 25.15 | 24.45 | 24.68 | 563200 |
2004-04-27 | 24.68 | 24.80 | 24.02 | 24.06 | 604400 |
2004-04-28 | 23.93 | 23.98 | 22.91 | 23.05 | 888400 |
2004-04-29 | 23.01 | 23.27 | 22.20 | 22.46 | 699700 |
2004-04-30 | 23.97 | 23.99 | 21.01 | 21.64 | 2152100 |
2004-05-03 | 21.66 | 21.78 | 20.87 | 21.28 | 1966300 |
2004-05-04 | 21.55 | 21.96 | 21.47 | 21.80 | 1553900 |
2004-05-05 | 21.80 | 22.30 | 21.70 | 21.98 | 1275400 |
2004-05-06 | 21.99 | 22.15 | 21.76 | 22.03 | 1528800 |
2004-05-07 | 21.85 | 22.68 | 21.80 | 22.11 | 949200 |
2004-05-10 | 21.86 | 22.01 | 21.57 | 21.70 | 1028100 |
2004-05-11 | 21.95 | 22.39 | 21.94 | 22.29 | 907500 |
2004-05-12 | 22.25 | 22.25 | 21.13 | 21.65 | 1336100 |
2004-05-13 | 21.80 | 22.23 | 21.61 | 21.80 | 737800 |
2004-05-14 | 21.75 | 21.94 | 21.47 | 21.56 | 642600 |
2004-05-17 | 21.35 | 21.63 | 21.15 | 21.27 | 777400 |
2004-05-18 | 22.02 | 22.32 | 21.74 | 22.02 | 1343600 |
2004-05-19 | 22.10 | 22.88 | 22.10 | 22.26 | 1001900 |
2004-05-20 | 22.19 | 22.31 | 21.84 | 22.05 | 726100 |
2004-05-21 | 22.16 | 22.35 | 21.83 | 21.99 | 474500 |
2004-05-24 | 22.35 | 22.48 | 22.08 | 22.39 | 348000 |
2004-05-25 | 22.15 | 22.54 | 21.93 | 22.40 | 842300 |
2004-05-26 | 22.40 | 23.06 | 22.22 | 22.70 | 1023900 |
2004-05-27 | 22.77 | 23.48 | 22.75 | 23.07 | 546100 |
2004-05-28 | 22.97 | 23.49 | 22.75 | 23.40 | 521500 |
2004-06-01 | 23.10 | 23.20 | 22.87 | 23.17 | 684000 |
2004-06-02 | 23.18 | 23.18 | 22.61 | 22.75 | 551800 |
2004-06-03 | 22.52 | 22.56 | 21.97 | 22.23 | 859600 |
2004-06-04 | 22.37 | 23.00 | 22.32 | 22.54 | 616800 |
2004-06-07 | 22.54 | 23.19 | 21.25 | 23.12 | 674000 |
2004-06-08 | 22.78 | 23.14 | 22.42 | 23.02 | 757200 |
2004-06-09 | 22.82 | 22.95 | 22.68 | 22.70 | 1075700 |
2004-06-10 | 22.70 | 23.14 | 22.51 | 23.00 | 676000 |
2004-06-14 | 23.01 | 23.01 | 21.98 | 22.16 | 677800 |
2004-06-15 | 22.28 | 22.75 | 22.28 | 22.69 | 619400 |
2004-06-16 | 22.58 | 22.68 | 22.02 | 22.27 | 385700 |
2004-06-17 | 22.12 | 22.15 | 21.33 | 21.51 | 1094000 |
2004-06-18 | 21.25 | 21.75 | 21.25 | 21.48 | 985200 |
2004-06-21 | 21.60 | 21.77 | 21.16 | 21.20 | 941300 |
2004-06-22 | 21.35 | 21.67 | 21.23 | 21.60 | 1070200 |
2004-06-23 | 21.64 | 22.28 | 21.54 | 22.20 | 429600 |
2004-06-24 | 22.24 | 22.55 | 21.91 | 21.92 | 597800 |
2004-06-25 | 22.10 | 22.66 | 22.10 | 22.51 | 532700 |
2004-06-28 | 22.51 | 22.63 | 21.99 | 22.05 | 719400 |
2004-06-29 | 21.99 | 22.37 | 21.95 | 22.33 | 691600 |
2004-06-30 | 22.32 | 22.72 | 22.00 | 22.70 | 926100 |
2004-07-01 | 22.71 | 22.71 | 20.90 | 21.15 | 1629800 |
2004-07-02 | 21.19 | 21.19 | 20.78 | 20.90 | 588800 |
2004-07-06 | 20.85 | 20.90 | 20.20 | 20.50 | 1105100 |
2004-07-07 | 20.51 | 20.77 | 20.15 | 20.27 | 678300 |
2004-07-08 | 20.26 | 20.64 | 20.03 | 20.08 | 760100 |
2004-07-09 | 20.20 | 20.62 | 20.08 | 20.60 | 489400 |
2004-07-12 | 20.32 | 20.32 | 19.40 | 19.67 | 1201900 |
2004-07-13 | 19.65 | 20.09 | 19.65 | 20.08 | 667100 |
2004-07-14 | 19.85 | 19.85 | 19.03 | 19.17 | 1000300 |
2004-07-15 | 19.32 | 19.92 | 19.15 | 19.74 | 1188700 |
2004-07-16 | 19.76 | 19.76 | 19.06 | 19.10 | 743500 |
2004-07-19 | 19.15 | 19.32 | 18.97 | 19.08 | 487600 |
2004-07-20 | 18.99 | 19.36 | 18.78 | 19.32 | 792200 |
2004-07-21 | 19.65 | 19.75 | 18.72 | 18.78 | 864400 |
2004-07-22 | 18.58 | 19.19 | 18.44 | 19.05 | 865100 |
2004-07-23 | 19.01 | 19.02 | 18.39 | 18.52 | 769700 |
2004-07-26 | 18.51 | 18.84 | 18.30 | 18.39 | 518600 |
2004-07-27 | 18.33 | 18.93 | 18.14 | 18.88 | 609200 |
2004-07-28 | 18.80 | 19.00 | 18.22 | 18.87 | 605200 |
2004-07-29 | 19.20 | 19.47 | 18.77 | 19.27 | 719900 |
2004-07-30 | 19.20 | 19.80 | 19.11 | 19.42 | 581600 |
2004-08-02 | 19.22 | 19.75 | 19.20 | 19.75 | 390600 |
2004-08-03 | 19.57 | 19.58 | 18.75 | 18.75 | 788300 |
2004-08-04 | 18.75 | 18.75 | 18.02 | 18.48 | 1421500 |
2004-08-05 | 18.56 | 19.13 | 18.33 | 18.34 | 652600 |
2004-08-06 | 18.14 | 18.33 | 17.61 | 17.81 | 728700 |
2004-08-09 | 17.92 | 18.20 | 17.70 | 17.81 | 800600 |
2004-08-10 | 17.95 | 18.20 | 17.70 | 17.88 | 623300 |
2004-08-11 | 17.43 | 17.43 | 16.80 | 17.15 | 1847900 |
2004-08-12 | 17.15 | 17.21 | 16.47 | 16.65 | 2681300 |
2004-08-13 | 16.90 | 16.90 | 16.12 | 16.45 | 1224400 |
2004-08-16 | 16.60 | 16.99 | 16.35 | 16.51 | 1357100 |
2004-08-17 | 16.75 | 17.06 | 16.60 | 16.72 | 1102500 |
2004-08-18 | 16.70 | 17.87 | 16.67 | 17.55 | 2157100 |
2004-08-19 | 17.55 | 17.55 | 17.00 | 17.09 | 1062100 |
2004-08-20 | 17.09 | 17.48 | 17.03 | 17.43 | 840700 |
2004-08-23 | 17.38 | 17.47 | 17.02 | 17.05 | 1109200 |
2004-08-24 | 16.98 | 17.08 | 16.60 | 16.69 | 1158300 |
2004-08-25 | 16.75 | 16.88 | 16.44 | 16.77 | 1164900 |
2004-08-26 | 16.75 | 16.75 | 16.04 | 16.16 | 1874000 |
2004-08-27 | 16.16 | 16.24 | 15.89 | 16.00 | 1323800 |
2004-08-30 | 16.03 | 16.17 | 15.86 | 15.90 | 648500 |
2004-08-31 | 16.10 | 16.10 | 15.66 | 15.88 | 1061000 |
2004-09-01 | 15.98 | 16.40 | 15.80 | 16.05 | 819300 |
2004-09-02 | 16.06 | 16.13 | 15.74 | 16.02 | 859300 |
2004-09-03 | 16.05 | 16.08 | 15.73 | 15.95 | 1132600 |
2004-09-07 | 15.95 | 16.25 | 15.90 | 16.09 | 1820800 |
2004-09-08 | 16.10 | 16.24 | 15.71 | 15.77 | 1504500 |
2004-09-09 | 15.75 | 16.69 | 15.75 | 16.61 | 1709000 |
2004-09-10 | 16.60 | 17.04 | 16.45 | 17.00 | 663200 |
2004-09-13 | 17.10 | 18.29 | 17.10 | 18.02 | 1837800 |
2004-09-14 | 18.03 | 18.14 | 17.70 | 17.92 | 762300 |
2004-09-15 | 17.64 | 17.74 | 17.20 | 17.37 | 848800 |
2004-09-16 | 17.40 | 17.69 | 17.14 | 17.47 | 1060900 |
2004-09-17 | 17.50 | 17.53 | 17.07 | 17.32 | 923600 |
2004-09-20 | 16.90 | 17.85 | 16.90 | 17.68 | 954600 |
2004-09-21 | 17.50 | 17.73 | 17.30 | 17.57 | 844500 |
2004-09-22 | 17.50 | 17.58 | 17.32 | 17.35 | 764600 |
2004-09-23 | 17.75 | 17.75 | 17.18 | 17.43 | 864400 |
2004-09-24 | 17.35 | 17.49 | 17.06 | 17.14 | 780600 |
2004-09-27 | 17.05 | 17.09 | 16.75 | 16.90 | 647300 |
2004-09-28 | 16.91 | 16.93 | 16.61 | 16.69 | 924100 |
2004-09-29 | 16.75 | 17.33 | 16.72 | 17.14 | 748700 |
2004-09-30 | 17.00 | 17.28 | 17.00 | 17.12 | 648400 |
2004-10-01 | 17.35 | 18.00 | 17.22 | 17.93 | 802000 |
2004-10-04 | 18.35 | 18.39 | 18.03 | 18.10 | 953500 |
2004-10-05 | 18.10 | 18.23 | 17.85 | 17.93 | 664300 |
2004-10-06 | 18.00 | 18.01 | 17.69 | 17.99 | 446900 |
2004-10-07 | 17.98 | 18.32 | 17.94 | 17.95 | 868900 |
2004-10-08 | 17.90 | 17.93 | 17.23 | 17.44 | 1228700 |
2004-10-11 | 17.45 | 17.45 | 16.84 | 17.08 | 1402400 |
2004-10-12 | 16.85 | 16.93 | 16.52 | 16.84 | 976100 |
2004-10-13 | 17.20 | 17.50 | 16.90 | 16.92 | 808100 |
2004-10-14 | 16.92 | 16.92 | 16.26 | 16.29 | 692600 |
2004-10-15 | 16.45 | 16.49 | 16.07 | 16.25 | 893100 |
2004-10-18 | 16.25 | 16.61 | 16.13 | 16.40 | 803600 |
2004-10-19 | 16.50 | 16.62 | 16.10 | 16.10 | 1014400 |
2004-10-20 | 16.06 | 16.54 | 15.80 | 16.50 | 959200 |
2004-10-21 | 17.00 | 17.92 | 17.00 | 17.76 | 1604800 |
2004-10-22 | 17.80 | 17.80 | 16.54 | 16.67 | 1458400 |
2004-10-25 | 16.55 | 17.05 | 16.55 | 16.75 | 1004800 |
2004-10-26 | 16.85 | 16.87 | 16.30 | 16.57 | 1197300 |
2004-10-27 | 16.74 | 17.18 | 16.55 | 17.18 | 970600 |
2004-10-28 | 17.00 | 17.31 | 16.79 | 16.98 | 816100 |
2004-10-29 | 16.15 | 17.28 | 16.04 | 16.96 | 1418200 |
2004-11-01 | 17.00 | 17.00 | 16.51 | 16.94 | 983000 |
2004-11-02 | 16.98 | 17.38 | 16.90 | 17.14 | 716800 |
2004-11-03 | 17.75 | 17.76 | 17.10 | 17.22 | 736700 |
2004-11-04 | 17.14 | 17.58 | 17.00 | 17.57 | 1134700 |
2004-11-05 | 17.75 | 18.30 | 17.73 | 18.24 | 1485300 |
2004-11-08 | 18.10 | 18.33 | 17.97 | 18.29 | 1022100 |
2004-11-09 | 18.30 | 18.35 | 17.80 | 18.08 | 1006400 |
2004-11-10 | 18.00 | 18.12 | 17.78 | 18.06 | 887900 |
2004-11-11 | 18.12 | 18.21 | 17.84 | 18.10 | 811600 |
2004-11-12 | 17.95 | 18.21 | 17.75 | 18.21 | 686200 |
2004-11-15 | 18.03 | 18.69 | 17.81 | 18.63 | 1049000 |
2004-11-16 | 18.60 | 18.83 | 18.23 | 18.50 | 815700 |
2004-11-17 | 18.76 | 18.99 | 18.44 | 18.67 | 748700 |
2004-11-18 | 18.66 | 18.82 | 18.43 | 18.71 | 772200 |
2004-11-19 | 18.71 | 18.72 | 17.93 | 18.10 | 515100 |
2004-11-22 | 18.12 | 18.39 | 18.09 | 18.35 | 496500 |
2004-11-23 | 18.40 | 18.40 | 18.05 | 18.23 | 719400 |
2004-11-24 | 18.23 | 18.50 | 18.23 | 18.41 | 766300 |
2004-11-26 | 18.41 | 18.46 | 18.34 | 18.35 | 166400 |
2004-11-29 | 18.35 | 18.58 | 18.20 | 18.38 | 522300 |
2004-11-30 | 18.38 | 18.55 | 18.31 | 18.40 | 1260500 |
2004-12-01 | 18.40 | 19.32 | 18.39 | 19.21 | 1020500 |
2004-12-02 | 19.05 | 19.59 | 19.03 | 19.28 | 848500 |
2004-12-03 | 19.35 | 19.70 | 19.16 | 19.16 | 854400 |
2004-12-06 | 19.25 | 19.27 | 18.91 | 19.13 | 680600 |
2004-12-07 | 19.22 | 19.30 | 18.79 | 18.81 | 879800 |
2004-12-08 | 18.82 | 18.85 | 18.52 | 18.61 | 576200 |
2004-12-09 | 18.50 | 18.50 | 17.89 | 18.12 | 1079400 |
2004-12-10 | 18.11 | 18.16 | 17.87 | 17.99 | 776000 |
2004-12-13 | 18.11 | 18.20 | 17.75 | 18.02 | 856600 |
2004-12-14 | 18.00 | 18.26 | 17.88 | 18.16 | 997800 |
2004-12-15 | 18.16 | 18.74 | 18.14 | 18.74 | 850900 |
2004-12-16 | 18.73 | 18.93 | 18.37 | 18.51 | 1019600 |
2004-12-17 | 18.35 | 18.52 | 18.20 | 18.25 | 712600 |
2004-12-20 | 18.30 | 18.35 | 18.06 | 18.10 | 845700 |
2004-12-21 | 18.15 | 18.24 | 18.00 | 18.09 | 560200 |
2004-12-22 | 18.10 | 18.24 | 18.00 | 18.07 | 541300 |
2004-12-23 | 18.02 | 18.23 | 18.00 | 18.19 | 351400 |
2004-12-27 | 18.22 | 18.24 | 17.90 | 17.95 | 374100 |
2004-12-28 | 17.93 | 18.19 | 17.86 | 18.19 | 523800 |
2004-12-29 | 18.20 | 18.30 | 18.05 | 18.20 | 389200 |
2004-12-30 | 18.15 | 18.24 | 18.10 | 18.18 | 429300 |
2004-12-31 | 18.25 | 18.35 | 18.15 | 18.24 | 288900 |
2005-01-03 | 18.40 | 18.44 | 17.76 | 18.05 | 780300 |
2005-01-04 | 18.10 | 18.10 | 17.07 | 17.37 | 1170200 |
2005-01-05 | 17.28 | 17.45 | 17.15 | 17.21 | 697900 |
2005-01-06 | 17.21 | 17.26 | 16.98 | 17.10 | 669100 |
2005-01-07 | 17.10 | 17.35 | 16.83 | 17.20 | 686300 |
2005-01-10 | 17.10 | 17.26 | 16.70 | 16.90 | 1074600 |
2005-01-11 | 16.90 | 16.90 | 16.69 | 16.75 | 862300 |
2005-01-12 | 16.90 | 16.96 | 16.58 | 16.80 | 614800 |
2005-01-13 | 16.78 | 16.82 | 16.38 | 16.41 | 989500 |
2005-01-14 | 16.59 | 16.70 | 16.48 | 16.60 | 1100400 |
2005-01-18 | 16.61 | 16.69 | 16.41 | 16.68 | 696000 |
2005-01-19 | 16.68 | 16.68 | 16.19 | 16.21 | 445800 |
2005-01-20 | 16.25 | 16.55 | 16.25 | 16.36 | 613700 |
2005-01-21 | 16.39 | 16.59 | 16.23 | 16.29 | 570900 |
2005-01-24 | 16.30 | 16.43 | 16.10 | 16.13 | 694600 |
2005-01-25 | 16.19 | 16.45 | 16.10 | 16.23 | 584100 |
2005-01-26 | 16.43 | 16.75 | 16.25 | 16.54 | 499100 |
2005-01-27 | 16.54 | 16.72 | 16.27 | 16.65 | 681900 |
2005-01-28 | 17.00 | 17.80 | 16.93 | 17.39 | 1989200 |
2005-01-31 | 18.15 | 18.16 | 17.80 | 17.92 | 1660200 |
2005-02-01 | 18.05 | 18.37 | 18.05 | 18.32 | 944800 |
2005-02-02 | 18.35 | 18.36 | 18.01 | 18.05 | 640500 |
2005-02-03 | 18.05 | 18.05 | 17.50 | 17.57 | 1315500 |
2005-02-04 | 17.65 | 18.20 | 17.62 | 18.13 | 1803800 |
2005-02-07 | 18.19 | 18.61 | 18.19 | 18.54 | 952800 |
2005-02-08 | 18.54 | 19.00 | 18.54 | 18.91 | 791600 |
2005-02-09 | 18.91 | 18.93 | 18.49 | 18.58 | 636700 |
2005-02-10 | 18.69 | 18.87 | 18.61 | 18.74 | 605100 |
2005-02-11 | 18.75 | 19.28 | 18.62 | 19.20 | 622100 |
2005-02-14 | 19.34 | 19.45 | 19.14 | 19.39 | 649400 |
2005-02-15 | 19.36 | 19.39 | 18.88 | 19.00 | 749100 |
2005-02-16 | 19.00 | 19.25 | 18.77 | 19.22 | 387600 |
2005-02-17 | 19.18 | 19.38 | 18.84 | 18.94 | 506200 |
2005-02-18 | 18.90 | 18.90 | 18.58 | 18.76 | 443700 |
2005-02-22 | 18.77 | 18.90 | 18.50 | 18.52 | 879100 |
2005-02-23 | 18.66 | 18.84 | 18.55 | 18.64 | 593900 |
2005-02-24 | 18.61 | 19.24 | 18.60 | 19.20 | 879800 |
2005-02-25 | 19.12 | 19.59 | 19.00 | 19.58 | 505700 |
2005-02-28 | 19.54 | 19.61 | 19.10 | 19.40 | 589600 |
2005-03-01 | 19.45 | 19.58 | 19.24 | 19.57 | 659800 |
2005-03-02 | 19.56 | 19.59 | 19.28 | 19.50 | 496500 |
2005-03-03 | 19.51 | 19.57 | 19.24 | 19.51 | 563300 |
2005-03-04 | 19.59 | 19.59 | 19.04 | 19.31 | 454900 |
2005-03-07 | 19.27 | 20.14 | 19.05 | 20.04 | 851200 |
2005-03-08 | 20.00 | 20.09 | 19.56 | 19.67 | 469600 |
2005-03-09 | 19.68 | 19.98 | 19.68 | 19.72 | 575600 |
2005-03-10 | 19.72 | 19.90 | 19.49 | 19.87 | 272900 |
2005-03-11 | 19.87 | 19.97 | 19.17 | 19.35 | 388500 |
2005-03-14 | 19.39 | 19.82 | 19.20 | 19.80 | 415700 |
2005-03-15 | 19.82 | 19.98 | 19.30 | 19.30 | 465600 |
2005-03-16 | 19.24 | 19.43 | 18.71 | 18.75 | 619600 |
2005-03-17 | 18.75 | 19.04 | 18.71 | 18.96 | 561800 |
2005-03-18 | 18.97 | 18.98 | 18.55 | 18.76 | 1098800 |
2005-03-21 | 18.74 | 18.99 | 18.63 | 18.87 | 364100 |
2005-03-22 | 18.85 | 19.24 | 18.81 | 18.87 | 709900 |
2005-03-23 | 18.90 | 19.36 | 18.86 | 18.95 | 758100 |
2005-03-24 | 19.01 | 19.24 | 18.97 | 19.01 | 461800 |
2005-03-28 | 19.00 | 19.12 | 18.82 | 18.95 | 616800 |
2005-03-29 | 18.89 | 19.24 | 18.62 | 18.64 | 642400 |
2005-03-30 | 18.65 | 18.66 | 18.18 | 18.40 | 1138800 |
2005-03-31 | 18.38 | 18.56 | 18.20 | 18.42 | 463400 |
2005-04-01 | 18.56 | 18.70 | 18.14 | 18.18 | 364300 |
2005-04-04 | 18.17 | 18.34 | 17.89 | 18.17 | 725100 |
2005-04-05 | 18.25 | 18.46 | 18.08 | 18.24 | 432000 |
2005-04-06 | 18.29 | 18.53 | 18.29 | 18.36 | 777600 |
2005-04-07 | 18.37 | 18.63 | 18.26 | 18.62 | 337000 |
2005-04-08 | 18.56 | 18.73 | 18.41 | 18.48 | 295100 |
2005-04-11 | 18.49 | 18.57 | 18.14 | 18.14 | 427800 |
2005-04-12 | 18.15 | 18.21 | 17.86 | 18.10 | 824600 |
2005-04-13 | 18.05 | 18.09 | 17.80 | 17.86 | 719400 |
2005-04-14 | 17.86 | 17.92 | 17.09 | 17.28 | 1636200 |
2005-04-15 | 17.13 | 17.18 | 16.75 | 16.86 | 756300 |
2005-04-18 | 16.86 | 17.17 | 16.85 | 17.04 | 1181300 |
2005-04-19 | 17.24 | 17.27 | 17.06 | 17.21 | 796200 |
2005-04-20 | 17.31 | 17.41 | 17.00 | 17.00 | 335600 |
2005-04-21 | 17.15 | 17.46 | 17.15 | 17.28 | 583600 |
2005-04-22 | 17.20 | 17.28 | 17.01 | 17.21 | 529700 |
2005-04-25 | 17.30 | 17.40 | 17.19 | 17.40 | 349000 |
2005-04-26 | 17.35 | 17.65 | 17.21 | 17.21 | 597100 |
2005-04-27 | 17.25 | 17.96 | 17.12 | 17.72 | 1275800 |
2005-04-28 | 17.72 | 18.04 | 17.52 | 17.56 | 972000 |
2005-04-29 | 18.20 | 18.99 | 18.06 | 18.89 | 1485300 |
2005-05-02 | 18.89 | 18.97 | 18.44 | 18.67 | 961100 |
2005-05-03 | 18.68 | 19.00 | 18.68 | 18.81 | 605400 |
2005-05-04 | 18.83 | 19.00 | 18.73 | 18.91 | 510000 |
2005-05-05 | 18.94 | 19.04 | 18.71 | 18.80 | 312700 |
2005-05-06 | 18.95 | 18.96 | 18.82 | 18.89 | 476500 |
2005-05-09 | 18.89 | 18.99 | 18.76 | 18.86 | 416000 |
2005-05-10 | 18.75 | 18.95 | 18.74 | 18.89 | 613800 |
2005-05-11 | 18.90 | 19.06 | 18.63 | 18.85 | 870500 |
2005-05-12 | 18.89 | 19.04 | 18.52 | 18.56 | 886800 |
2005-05-13 | 18.55 | 18.86 | 18.40 | 18.59 | 1221300 |
2005-05-16 | 18.52 | 18.80 | 18.48 | 18.77 | 891100 |
2005-05-17 | 18.57 | 18.89 | 18.56 | 18.87 | 394500 |
2005-05-18 | 18.90 | 19.32 | 18.76 | 19.22 | 667200 |
2005-05-19 | 19.25 | 19.40 | 19.17 | 19.30 | 289000 |
2005-05-20 | 19.21 | 19.38 | 19.11 | 19.35 | 411600 |
2005-05-23 | 19.27 | 19.43 | 19.20 | 19.35 | 508500 |
2005-05-24 | 19.80 | 20.25 | 19.75 | 20.18 | 1527800 |
2005-05-25 | 20.18 | 20.18 | 19.59 | 19.76 | 661100 |
2005-05-26 | 19.80 | 20.12 | 19.80 | 20.09 | 1370100 |
2005-05-27 | 20.14 | 20.17 | 19.92 | 20.16 | 530400 |
2005-05-31 | 20.22 | 21.00 | 20.21 | 20.92 | 1190100 |
2005-06-01 | 20.85 | 21.30 | 20.84 | 21.17 | 804700 |
2005-06-02 | 21.17 | 21.68 | 21.16 | 21.66 | 1306400 |
2005-06-03 | 21.66 | 21.74 | 21.55 | 21.60 | 841700 |
2005-06-06 | 21.60 | 21.77 | 21.34 | 21.73 | 747700 |
2005-06-07 | 21.73 | 22.05 | 21.69 | 21.72 | 1356100 |
2005-06-08 | 21.74 | 21.85 | 21.69 | 21.71 | 848200 |
2005-06-09 | 21.71 | 21.88 | 21.47 | 21.85 | 520500 |
2005-06-10 | 21.85 | 22.05 | 21.74 | 21.95 | 491800 |
2005-06-13 | 21.90 | 22.00 | 21.72 | 21.99 | 518600 |
2005-06-14 | 21.99 | 22.21 | 21.96 | 22.12 | 624800 |
2005-06-15 | 22.16 | 22.24 | 22.00 | 22.17 | 605600 |
2005-06-16 | 22.10 | 22.62 | 22.10 | 22.61 | 484800 |
2005-06-17 | 22.71 | 22.75 | 22.31 | 22.70 | 805100 |
2005-06-20 | 22.47 | 22.82 | 22.43 | 22.80 | 506900 |
2005-06-21 | 22.82 | 22.99 | 22.46 | 22.55 | 450500 |
2005-06-22 | 22.55 | 22.80 | 22.42 | 22.80 | 481600 |
2005-06-23 | 22.75 | 22.96 | 22.53 | 22.54 | 708900 |
2005-06-24 | 22.54 | 22.54 | 22.05 | 22.23 | 619900 |
2005-06-27 | 22.22 | 22.23 | 21.87 | 21.96 | 579000 |
2005-06-28 | 22.11 | 22.56 | 22.05 | 22.55 | 574000 |
2005-06-29 | 22.58 | 22.69 | 22.38 | 22.58 | 513900 |
2005-06-30 | 22.58 | 22.86 | 22.47 | 22.53 | 534500 |
2005-07-01 | 22.60 | 22.89 | 22.48 | 22.71 | 302500 |
2005-07-05 | 22.68 | 23.32 | 22.57 | 23.30 | 498800 |
2005-07-06 | 23.38 | 24.21 | 23.38 | 24.21 | 2890700 |
2005-07-07 | 24.21 | 24.51 | 24.16 | 24.38 | 1540000 |
2005-07-08 | 24.60 | 24.70 | 24.54 | 24.58 | 1578900 |
2005-07-11 | 24.75 | 24.75 | 24.54 | 24.70 | 1646800 |
2005-07-12 | 24.74 | 24.95 | 24.65 | 24.90 | 1110200 |
2005-07-13 | 24.90 | 25.00 | 24.78 | 24.92 | 949100 |
2005-07-14 | 24.92 | 26.20 | 24.92 | 25.69 | 1553400 |
2005-07-15 | 25.68 | 25.85 | 25.52 | 25.68 | 833300 |
2005-07-18 | 25.65 | 25.89 | 25.46 | 25.73 | 589400 |
2005-07-19 | 25.73 | 26.22 | 25.69 | 26.05 | 736300 |
2005-07-20 | 25.90 | 26.21 | 25.78 | 26.09 | 1040900 |
2005-07-21 | 26.15 | 26.35 | 25.91 | 26.10 | 1102600 |
2005-07-22 | 26.07 | 26.39 | 26.07 | 26.21 | 1010400 |
2005-07-25 | 26.12 | 26.65 | 26.11 | 26.36 | 1318400 |
2005-07-26 | 26.48 | 26.78 | 26.38 | 26.59 | 1201100 |
2005-07-27 | 26.80 | 26.97 | 26.58 | 26.61 | 1500300 |
2005-07-28 | 26.30 | 26.55 | 26.21 | 26.36 | 1198300 |
2005-07-29 | 26.26 | 26.42 | 26.04 | 26.18 | 1303200 |
2005-08-01 | 25.23 | 26.27 | 25.23 | 26.05 | 1242900 |
2005-08-02 | 26.15 | 26.40 | 26.07 | 26.23 | 962900 |
2005-08-03 | 26.23 | 26.37 | 26.16 | 26.31 | 688100 |
2005-08-04 | 26.25 | 26.31 | 25.95 | 26.11 | 1088100 |
2005-08-05 | 26.11 | 26.25 | 25.93 | 25.95 | 648100 |
2005-08-08 | 26.00 | 26.48 | 25.97 | 26.00 | 924200 |
2005-08-09 | 26.06 | 26.26 | 26.02 | 26.12 | 595700 |
2005-08-10 | 25.50 | 25.63 | 23.45 | 23.49 | 3606100 |
2005-08-11 | 23.50 | 24.50 | 23.50 | 24.07 | 1983300 |
2005-08-12 | 23.82 | 23.91 | 23.40 | 23.75 | 874500 |
2005-08-15 | 23.75 | 24.63 | 23.75 | 24.45 | 1112300 |
2005-08-16 | 24.46 | 24.60 | 23.99 | 23.99 | 582100 |
2005-08-17 | 23.97 | 24.26 | 23.97 | 23.98 | 485600 |
2005-08-18 | 23.88 | 24.10 | 23.50 | 23.91 | 400600 |
2005-08-19 | 23.89 | 23.98 | 23.54 | 23.75 | 513800 |
2005-08-22 | 23.90 | 24.33 | 23.90 | 24.33 | 627400 |
2005-08-23 | 24.33 | 24.43 | 24.15 | 24.34 | 586800 |
2005-08-24 | 24.34 | 24.70 | 24.05 | 24.25 | 654700 |
2005-08-25 | 24.47 | 24.62 | 24.35 | 24.52 | 409700 |
2005-08-26 | 24.46 | 24.46 | 23.95 | 24.07 | 449100 |
2005-08-29 | 23.90 | 24.52 | 23.75 | 24.52 | 528000 |
2005-08-30 | 24.52 | 24.57 | 24.10 | 24.57 | 463300 |
2005-08-31 | 24.54 | 25.05 | 24.25 | 25.05 | 746100 |
2005-09-01 | 24.95 | 25.08 | 24.62 | 24.79 | 322300 |
2005-09-02 | 24.78 | 24.98 | 24.46 | 24.55 | 273200 |
2005-09-06 | 24.60 | 24.83 | 24.44 | 24.75 | 537300 |
2005-09-07 | 24.75 | 25.07 | 24.42 | 25.06 | 648800 |
2005-09-08 | 25.05 | 26.25 | 25.04 | 26.19 | 972100 |
2005-09-09 | 26.00 | 26.67 | 25.80 | 26.57 | 1220800 |
2005-09-12 | 26.57 | 26.74 | 26.40 | 26.51 | 405600 |
2005-09-13 | 26.25 | 26.25 | 25.76 | 26.00 | 455700 |
2005-09-14 | 26.10 | 26.10 | 25.60 | 25.64 | 305400 |
2005-09-15 | 25.85 | 26.15 | 25.52 | 25.56 | 398200 |
2005-09-16 | 25.75 | 25.79 | 25.24 | 25.37 | 1015500 |
2005-09-19 | 25.39 | 25.46 | 25.01 | 25.01 | 980600 |
2005-09-20 | 25.19 | 25.40 | 24.70 | 24.78 | 682100 |
2005-09-21 | 24.67 | 25.23 | 24.40 | 25.07 | 808400 |
2005-09-22 | 25.22 | 25.35 | 25.00 | 25.00 | 800800 |
2005-09-23 | 24.84 | 24.94 | 24.62 | 24.63 | 709500 |
2005-09-26 | 24.60 | 24.75 | 24.27 | 24.27 | 1167500 |
2005-09-27 | 24.33 | 24.57 | 24.25 | 24.36 | 901000 |
2005-09-28 | 24.40 | 24.55 | 24.03 | 24.29 | 613400 |
2005-09-29 | 24.25 | 24.55 | 24.13 | 24.50 | 629400 |
2005-09-30 | 24.50 | 24.69 | 24.34 | 24.45 | 885000 |
2005-10-03 | 24.50 | 24.72 | 24.31 | 24.50 | 1062800 |
2005-10-04 | 24.50 | 24.56 | 24.36 | 24.39 | 806100 |
2005-10-05 | 24.40 | 24.56 | 24.23 | 24.27 | 1196600 |
2005-10-06 | 24.22 | 24.22 | 23.68 | 23.77 | 898500 |
2005-10-07 | 23.93 | 24.17 | 23.80 | 24.00 | 441200 |
2005-10-10 | 24.00 | 24.00 | 23.02 | 23.07 | 1247700 |
2005-10-11 | 23.15 | 23.55 | 23.12 | 23.41 | 1082400 |
2005-10-12 | 23.35 | 23.77 | 23.31 | 23.66 | 1155100 |
2005-10-13 | 23.65 | 23.90 | 23.55 | 23.83 | 1057400 |
2005-10-14 | 23.85 | 23.96 | 23.64 | 23.85 | 514400 |
2005-10-17 | 23.90 | 23.99 | 23.52 | 23.77 | 413900 |
2005-10-18 | 23.75 | 23.75 | 23.28 | 23.46 | 766100 |
2005-10-19 | 23.31 | 23.51 | 22.50 | 23.45 | 1101100 |
2005-10-20 | 23.45 | 23.58 | 22.85 | 23.04 | 791400 |
2005-10-21 | 23.20 | 23.38 | 23.04 | 23.07 | 609000 |
2005-10-24 | 23.00 | 23.28 | 22.89 | 23.15 | 770400 |
2005-10-25 | 23.14 | 23.71 | 23.03 | 23.65 | 918800 |
2005-10-26 | 23.65 | 23.65 | 23.28 | 23.48 | 770300 |
2005-10-27 | 23.48 | 23.50 | 22.74 | 22.75 | 1106800 |
2005-10-28 | 22.75 | 22.90 | 22.31 | 22.70 | 838600 |
2005-10-31 | 22.75 | 23.27 | 22.75 | 23.05 | 848400 |
2005-11-01 | 22.99 | 23.13 | 22.75 | 22.91 | 643900 |
2005-11-02 | 22.84 | 23.17 | 22.67 | 23.05 | 1384200 |
2005-11-03 | 23.15 | 23.41 | 23.06 | 23.17 | 748600 |
2005-11-04 | 23.17 | 23.40 | 23.01 | 23.20 | 606600 |
2005-11-07 | 23.25 | 23.39 | 23.05 | 23.26 | 568400 |
2005-11-08 | 23.25 | 23.30 | 22.81 | 23.24 | 829700 |
2005-11-09 | 23.24 | 23.24 | 22.60 | 22.67 | 1341300 |
2005-11-10 | 22.57 | 22.66 | 22.07 | 22.66 | 1026900 |
2005-11-11 | 22.72 | 22.82 | 22.47 | 22.47 | 792700 |
2005-11-14 | 22.47 | 22.57 | 22.25 | 22.36 | 993300 |
2005-11-15 | 22.50 | 22.89 | 22.43 | 22.77 | 1045100 |
2005-11-16 | 22.79 | 22.95 | 22.42 | 22.50 | 435300 |
2005-11-17 | 22.66 | 23.10 | 22.55 | 23.10 | 426700 |
2005-11-18 | 23.12 | 23.44 | 23.01 | 23.29 | 520300 |
2005-11-21 | 23.25 | 23.29 | 22.94 | 23.11 | 401800 |
2005-11-22 | 23.09 | 23.59 | 23.05 | 23.49 | 570000 |
2005-11-23 | 23.48 | 23.64 | 23.19 | 23.23 | 352300 |
2005-11-25 | 23.21 | 23.27 | 23.09 | 23.11 | 107100 |
2005-11-28 | 23.22 | 23.29 | 22.74 | 22.74 | 640000 |
2005-11-29 | 22.90 | 22.92 | 22.37 | 22.49 | 1098800 |
2005-11-30 | 22.65 | 22.90 | 22.49 | 22.50 | 924000 |
2005-12-01 | 22.60 | 23.28 | 22.60 | 23.25 | 2070300 |
2005-12-02 | 23.30 | 24.05 | 23.25 | 23.89 | 2890000 |
2005-12-05 | 23.81 | 23.88 | 23.32 | 23.44 | 967600 |
2005-12-06 | 23.58 | 24.18 | 23.58 | 23.85 | 1039900 |
2005-12-07 | 23.98 | 24.19 | 23.81 | 23.94 | 1170600 |
2005-12-08 | 24.03 | 24.43 | 23.65 | 23.85 | 853500 |
2005-12-09 | 23.82 | 24.24 | 23.70 | 23.97 | 584100 |
2005-12-12 | 24.10 | 24.23 | 23.88 | 24.18 | 593300 |
2005-12-13 | 24.20 | 24.38 | 23.77 | 23.88 | 644800 |
2005-12-14 | 23.78 | 23.94 | 23.53 | 23.60 | 654800 |
2005-12-15 | 24.55 | 24.65 | 24.07 | 24.40 | 1487400 |
2005-12-16 | 24.34 | 24.45 | 24.10 | 24.10 | 636800 |
2005-12-19 | 23.95 | 23.95 | 23.47 | 23.48 | 617000 |
2005-12-20 | 23.58 | 23.93 | 23.44 | 23.54 | 566500 |
2005-12-21 | 23.64 | 23.91 | 23.43 | 23.59 | 367600 |
2005-12-22 | 23.63 | 24.27 | 23.56 | 24.19 | 680400 |
2005-12-23 | 24.45 | 24.52 | 24.23 | 24.35 | 537200 |
2005-12-27 | 24.30 | 24.61 | 23.56 | 23.57 | 760200 |
2005-12-28 | 23.63 | 24.28 | 23.63 | 24.23 | 665700 |
2005-12-29 | 24.31 | 24.37 | 24.14 | 24.17 | 555300 |
2005-12-30 | 24.06 | 24.06 | 23.66 | 23.94 | 592500 |
2006-01-03 | 23.95 | 24.23 | 23.50 | 23.99 | 1051300 |
2006-01-04 | 24.00 | 24.76 | 24.00 | 24.68 | 580300 |
2006-01-05 | 24.64 | 25.30 | 24.64 | 25.11 | 701000 |
2006-01-06 | 25.10 | 25.74 | 24.98 | 25.55 | 1294400 |
2006-01-09 | 25.65 | 26.01 | 25.50 | 25.97 | 998800 |
2006-01-10 | 25.85 | 26.04 | 25.69 | 26.01 | 590500 |
2006-01-11 | 25.96 | 26.49 | 25.88 | 26.09 | 542100 |
2006-01-12 | 26.30 | 26.37 | 25.84 | 25.95 | 480300 |
2006-01-13 | 25.90 | 25.98 | 25.68 | 25.95 | 656300 |
2006-01-17 | 25.50 | 25.71 | 25.45 | 25.58 | 1127000 |
2006-01-18 | 25.17 | 25.71 | 25.17 | 25.59 | 654800 |
2006-01-19 | 25.75 | 26.45 | 25.73 | 26.21 | 844200 |
2006-01-20 | 26.05 | 26.05 | 25.19 | 25.23 | 667600 |
2006-01-23 | 25.35 | 25.45 | 25.13 | 25.23 | 1000100 |
2006-01-24 | 25.30 | 25.64 | 25.23 | 25.25 | 746700 |
2006-01-25 | 26.50 | 26.51 | 25.20 | 25.24 | 2053400 |
2006-01-26 | 25.10 | 25.24 | 24.09 | 24.09 | 2821200 |
2006-01-27 | 24.55 | 24.72 | 24.11 | 24.19 | 1037600 |
2006-01-30 | 24.19 | 24.62 | 24.05 | 24.60 | 1137600 |
2006-01-31 | 24.60 | 24.69 | 24.40 | 24.45 | 972500 |
2006-02-01 | 24.45 | 24.58 | 24.21 | 24.44 | 876800 |
2006-02-02 | 24.44 | 24.57 | 24.19 | 24.40 | 911800 |
2006-02-03 | 24.40 | 24.85 | 24.22 | 24.59 | 988800 |
2006-02-06 | 24.70 | 24.99 | 24.50 | 24.97 | 793100 |
2006-02-07 | 25.60 | 26.50 | 25.25 | 25.40 | 2174600 |
2006-02-08 | 25.40 | 25.50 | 24.60 | 24.65 | 2661200 |
2006-02-09 | 24.25 | 24.75 | 24.20 | 24.21 | 7013900 |
2006-02-10 | 24.25 | 24.44 | 23.75 | 24.30 | 2061300 |
2006-02-13 | 24.30 | 24.42 | 24.05 | 24.20 | 1853300 |
2006-02-14 | 24.21 | 24.77 | 24.14 | 24.74 | 1289500 |
2006-02-15 | 24.84 | 25.05 | 24.71 | 24.97 | 1424700 |
2006-02-16 | 25.22 | 25.65 | 25.14 | 25.61 | 1468000 |
2006-02-17 | 25.78 | 25.98 | 25.64 | 25.90 | 1173800 |
2006-02-21 | 25.95 | 25.96 | 25.51 | 25.60 | 1321500 |
2006-02-22 | 25.65 | 26.05 | 25.56 | 26.03 | 1286000 |
2006-02-23 | 25.93 | 25.93 | 25.13 | 25.34 | 1581600 |
2006-02-24 | 25.32 | 25.51 | 25.10 | 25.49 | 1314400 |
2006-02-27 | 25.54 | 25.58 | 25.31 | 25.48 | 902300 |
2006-02-28 | 25.35 | 25.35 | 24.86 | 25.13 | 1220900 |
2006-03-01 | 25.15 | 26.22 | 25.15 | 26.20 | 1588800 |
2006-03-02 | 25.70 | 25.98 | 25.54 | 25.77 | 1050400 |
2006-03-03 | 25.75 | 25.83 | 25.39 | 25.62 | 708200 |
2006-03-06 | 25.50 | 25.59 | 25.10 | 25.36 | 784600 |
2006-03-07 | 25.20 | 25.45 | 24.42 | 24.59 | 962600 |
2006-03-08 | 24.59 | 24.65 | 23.87 | 24.36 | 1569000 |
2006-03-09 | 24.32 | 24.61 | 24.12 | 24.20 | 969900 |
2006-03-10 | 24.25 | 24.80 | 24.08 | 24.76 | 2216900 |
2006-03-13 | 24.60 | 25.00 | 24.49 | 24.87 | 1212700 |
2006-03-14 | 24.73 | 25.17 | 24.58 | 25.08 | 1589800 |
2006-03-15 | 25.08 | 25.29 | 24.92 | 25.22 | 1381400 |
2006-03-16 | 25.22 | 25.33 | 24.32 | 24.34 | 1408000 |
2006-03-17 | 24.46 | 24.51 | 24.02 | 24.18 | 1339300 |
2006-03-20 | 24.18 | 24.23 | 23.79 | 23.87 | 1417700 |
2006-03-21 | 23.20 | 24.08 | 22.94 | 23.71 | 1841400 |
2006-03-22 | 22.96 | 23.74 | 22.96 | 23.58 | 1459500 |
2006-03-23 | 23.40 | 23.82 | 23.40 | 23.57 | 694000 |
2006-03-24 | 23.67 | 24.14 | 23.64 | 24.00 | 1102800 |
2006-03-27 | 23.88 | 23.98 | 23.72 | 23.84 | 855200 |
2006-03-28 | 23.94 | 24.11 | 23.51 | 23.66 | 924500 |
2006-03-29 | 23.65 | 24.47 | 23.63 | 24.22 | 882300 |
2006-03-30 | 25.40 | 25.69 | 25.00 | 25.28 | 2271200 |
2006-03-31 | 25.35 | 25.45 | 25.09 | 25.38 | 1649600 |
2006-04-03 | 25.59 | 25.62 | 25.24 | 25.43 | 1400700 |
2006-04-04 | 25.44 | 25.60 | 25.34 | 25.60 | 1358600 |
2006-04-05 | 25.70 | 25.99 | 25.41 | 25.95 | 1772800 |
2006-04-06 | 25.97 | 26.12 | 25.84 | 26.05 | 728800 |
2006-04-07 | 26.12 | 26.20 | 25.47 | 25.58 | 1059900 |
2006-04-10 | 25.50 | 25.50 | 24.88 | 25.05 | 1434200 |
2006-04-11 | 25.17 | 25.17 | 24.52 | 24.65 | 873100 |
2006-04-12 | 24.72 | 25.20 | 24.70 | 24.95 | 810100 |
2006-04-13 | 24.90 | 25.50 | 24.81 | 25.25 | 1253200 |
2006-04-17 | 25.87 | 25.95 | 25.51 | 25.77 | 2152000 |
2006-04-18 | 25.90 | 26.99 | 25.86 | 26.92 | 2087600 |
2006-04-19 | 26.85 | 26.85 | 26.33 | 26.51 | 1143700 |
2006-04-20 | 27.25 | 27.25 | 26.73 | 27.10 | 1812100 |
2006-04-21 | 27.20 | 27.20 | 26.23 | 26.60 | 753100 |
2006-04-24 | 26.52 | 26.54 | 25.91 | 26.24 | 874100 |
2006-04-25 | 26.34 | 26.78 | 26.24 | 26.60 | 1468800 |
2006-04-26 | 26.70 | 26.76 | 26.05 | 26.12 | 1407800 |
2006-04-27 | 26.35 | 26.60 | 25.82 | 26.05 | 2357300 |
2006-04-28 | 26.05 | 26.42 | 26.00 | 26.15 | 2258900 |
2006-05-01 | 26.05 | 26.39 | 25.89 | 25.94 | 1655000 |
2006-05-02 | 25.90 | 26.19 | 25.75 | 25.98 | 1101300 |
2006-05-03 | 25.91 | 26.25 | 25.91 | 26.13 | 1182600 |
2006-05-04 | 26.15 | 26.40 | 25.88 | 25.90 | 1126200 |
2006-05-05 | 25.99 | 26.41 | 25.84 | 26.41 | 1745200 |
2006-05-08 | 26.95 | 27.00 | 26.30 | 26.45 | 1229300 |
2006-05-09 | 26.37 | 26.43 | 25.85 | 25.92 | 771000 |
2006-05-10 | 25.81 | 25.89 | 25.44 | 25.58 | 995600 |
2006-05-11 | 25.58 | 25.69 | 24.25 | 24.40 | 1993900 |
2006-05-12 | 24.41 | 24.41 | 23.86 | 23.95 | 1141000 |
2006-05-15 | 23.95 | 24.11 | 23.57 | 23.83 | 1380700 |
2006-05-16 | 23.80 | 24.08 | 23.61 | 23.74 | 1455800 |
2006-05-17 | 23.58 | 23.82 | 23.10 | 23.25 | 1744800 |
2006-05-18 | 23.25 | 23.52 | 22.61 | 22.62 | 2066500 |
2006-05-19 | 22.67 | 22.85 | 22.21 | 22.48 | 1456900 |
2006-05-22 | 22.31 | 22.31 | 21.56 | 22.07 | 1911700 |
2006-05-23 | 22.23 | 22.68 | 21.80 | 21.80 | 1422800 |
2006-05-24 | 21.75 | 22.12 | 21.38 | 21.63 | 1906500 |
2006-05-25 | 21.91 | 22.07 | 21.67 | 21.88 | 1990400 |
2006-05-26 | 22.00 | 22.26 | 21.93 | 22.21 | 822900 |
2006-05-30 | 22.16 | 22.26 | 21.61 | 21.62 | 1347500 |
2006-05-31 | 21.70 | 22.18 | 21.70 | 22.08 | 3091900 |
2006-06-01 | 22.67 | 22.68 | 22.08 | 22.47 | 1172500 |
2006-06-02 | 22.62 | 22.82 | 22.33 | 22.64 | 1912600 |
2006-06-05 | 22.46 | 22.56 | 21.60 | 21.70 | 883100 |
2006-06-06 | 21.88 | 22.10 | 21.60 | 21.84 | 1545700 |
2006-06-07 | 22.05 | 22.05 | 21.16 | 21.24 | 1398500 |
2006-06-08 | 21.24 | 21.24 | 20.18 | 20.66 | 2587000 |
2006-06-09 | 20.80 | 20.97 | 20.42 | 20.57 | 1772500 |
2006-06-12 | 20.60 | 20.64 | 19.63 | 19.68 | 1385200 |
2006-06-13 | 19.69 | 20.04 | 19.04 | 19.32 | 2868500 |
2006-06-14 | 19.32 | 19.74 | 19.15 | 19.32 | 1626700 |
2006-06-15 | 19.62 | 20.31 | 19.57 | 20.23 | 1383800 |
2006-06-16 | 20.74 | 20.74 | 19.89 | 20.17 | 1230500 |
2006-06-19 | 20.21 | 20.33 | 19.86 | 20.00 | 1338000 |
2006-06-20 | 19.99 | 20.19 | 19.70 | 19.75 | 783400 |
2006-06-21 | 19.75 | 20.30 | 19.75 | 20.18 | 1071500 |
2006-06-22 | 20.05 | 20.10 | 19.68 | 19.76 | 1087800 |
2006-06-23 | 19.66 | 19.69 | 19.34 | 19.49 | 1123800 |
2006-06-26 | 19.55 | 19.75 | 19.30 | 19.49 | 995200 |
2006-06-27 | 19.57 | 19.74 | 19.46 | 19.56 | 1401000 |
2006-06-28 | 19.58 | 19.61 | 19.06 | 19.21 | 962700 |
2006-06-29 | 19.21 | 20.00 | 19.11 | 20.00 | 1732800 |
2006-06-30 | 20.08 | 20.23 | 19.83 | 20.02 | 1664600 |
2006-07-03 | 20.07 | 20.32 | 19.94 | 20.29 | 395200 |
2006-07-05 | 20.25 | 20.26 | 19.46 | 19.54 | 978200 |
2006-07-06 | 19.62 | 19.73 | 19.27 | 19.42 | 1204400 |
2006-07-07 | 19.45 | 19.49 | 18.83 | 18.95 | 1226500 |
2006-07-10 | 18.95 | 19.18 | 18.72 | 18.80 | 1387500 |
2006-07-11 | 18.80 | 18.90 | 18.50 | 18.82 | 1870500 |
2006-07-12 | 18.75 | 18.85 | 18.24 | 18.31 | 1912000 |
2006-07-13 | 18.15 | 18.15 | 17.70 | 17.78 | 1745500 |
2006-07-14 | 17.68 | 17.75 | 17.32 | 17.45 | 1449600 |
2006-07-17 | 17.45 | 17.61 | 17.25 | 17.31 | 1285600 |
2006-07-18 | 17.31 | 17.35 | 16.71 | 17.10 | 1957900 |
2006-07-19 | 17.12 | 17.77 | 17.12 | 17.59 | 2507400 |
2006-07-20 | 17.70 | 17.90 | 17.05 | 17.07 | 1326800 |
2006-07-21 | 17.00 | 17.05 | 16.70 | 16.77 | 1931500 |
2006-07-24 | 16.87 | 17.32 | 16.87 | 17.32 | 1594600 |
2006-07-25 | 17.41 | 17.47 | 16.87 | 17.34 | 1330400 |
2006-07-26 | 17.35 | 17.56 | 17.18 | 17.42 | 769800 |
2006-07-27 | 17.60 | 17.79 | 17.42 | 17.45 | 1012000 |
2006-07-28 | 17.65 | 18.23 | 17.63 | 18.11 | 1151500 |
2006-07-31 | 18.30 | 18.30 | 18.04 | 18.20 | 1121000 |
2006-08-01 | 18.05 | 18.06 | 17.60 | 17.64 | 1205000 |
2006-08-02 | 17.68 | 17.87 | 17.50 | 17.79 | 1360600 |
2006-08-03 | 17.76 | 17.98 | 17.51 | 17.86 | 1304700 |
2006-08-04 | 18.05 | 18.29 | 17.65 | 17.79 | 901700 |
2006-08-07 | 17.79 | 17.99 | 17.53 | 17.58 | 801800 |
2006-08-08 | 17.53 | 17.73 | 17.22 | 17.35 | 877200 |
2006-08-09 | 17.40 | 17.76 | 16.92 | 16.98 | 1472800 |
2006-08-10 | 16.99 | 17.08 | 16.71 | 16.96 | 1698000 |
2006-08-11 | 17.01 | 17.26 | 16.86 | 16.89 | 1327900 |
2006-08-14 | 17.05 | 17.37 | 16.99 | 17.15 | 1252100 |
2006-08-15 | 17.64 | 18.43 | 17.51 | 18.36 | 3073500 |
2006-08-16 | 18.48 | 19.68 | 18.33 | 19.54 | 2988200 |
2006-08-17 | 19.45 | 20.12 | 19.22 | 19.64 | 1968500 |
2006-08-18 | 19.60 | 19.87 | 19.30 | 19.85 | 1172100 |
2006-08-21 | 19.88 | 19.88 | 19.60 | 19.71 | 1296300 |
2006-08-22 | 19.64 | 19.85 | 19.53 | 19.76 | 1352400 |
2006-08-23 | 19.83 | 20.05 | 19.21 | 19.36 | 1687100 |
2006-08-24 | 19.48 | 19.48 | 19.00 | 19.13 | 1260500 |
2006-08-25 | 19.00 | 19.06 | 18.75 | 18.76 | 2075000 |
2006-08-28 | 18.79 | 19.55 | 18.79 | 19.52 | 1342100 |
2006-08-29 | 19.62 | 19.69 | 19.03 | 19.49 | 1551300 |
2006-08-30 | 19.59 | 19.85 | 19.52 | 19.60 | 1210600 |
2006-08-31 | 19.60 | 19.74 | 18.75 | 19.56 | 1431600 |
2006-09-01 | 19.60 | 19.71 | 19.42 | 19.53 | 1045900 |
2006-09-05 | 19.53 | 19.93 | 19.40 | 19.87 | 1379800 |
2006-09-06 | 19.70 | 19.70 | 18.84 | 18.85 | 1131500 |
2006-09-07 | 18.85 | 18.93 | 18.43 | 18.56 | 1321500 |
2006-09-08 | 18.66 | 18.66 | 18.28 | 18.51 | 1173400 |
2006-09-11 | 18.38 | 19.02 | 18.33 | 18.83 | 1255200 |
2006-09-12 | 19.00 | 19.64 | 18.80 | 19.62 | 1422900 |
2006-09-13 | 19.65 | 19.75 | 19.45 | 19.56 | 1106000 |
2006-09-14 | 19.45 | 19.83 | 19.36 | 19.69 | 1204100 |
2006-09-15 | 19.79 | 19.99 | 19.57 | 19.58 | 2006500 |
2006-09-18 | 19.40 | 19.74 | 19.13 | 19.49 | 705400 |
2006-09-19 | 19.52 | 19.62 | 19.02 | 19.38 | 688000 |
2006-09-20 | 19.55 | 20.06 | 19.51 | 19.80 | 942400 |
2006-09-21 | 19.90 | 19.94 | 19.50 | 19.59 | 862100 |
2006-09-22 | 19.53 | 19.53 | 19.17 | 19.24 | 655700 |
2006-09-25 | 19.30 | 19.98 | 19.17 | 19.90 | 683000 |
2006-09-26 | 19.83 | 19.88 | 19.31 | 19.69 | 660100 |
2006-09-27 | 19.60 | 19.90 | 19.26 | 19.32 | 775900 |
2006-09-28 | 19.43 | 19.59 | 19.22 | 19.46 | 465200 |
2006-09-29 | 19.44 | 19.75 | 19.37 | 19.62 | 1033100 |
2006-10-02 | 19.62 | 19.68 | 19.20 | 19.45 | 943100 |
2006-10-03 | 19.42 | 19.80 | 19.15 | 19.62 | 1034200 |
2006-10-04 | 19.51 | 20.21 | 19.36 | 20.19 | 934200 |
2006-10-05 | 20.23 | 20.45 | 20.01 | 20.39 | 928000 |
2006-10-06 | 20.27 | 20.58 | 20.03 | 20.48 | 854000 |
2006-10-09 | 20.45 | 21.24 | 20.45 | 20.95 | 1442600 |
2006-10-10 | 21.00 | 21.02 | 20.66 | 20.97 | 867300 |
2006-10-11 | 20.83 | 21.49 | 20.70 | 21.19 | 922500 |
2006-10-12 | 21.33 | 21.34 | 20.95 | 21.28 | 701100 |
2006-10-13 | 21.36 | 21.66 | 21.16 | 21.51 | 677100 |
2006-10-16 | 21.58 | 21.96 | 21.54 | 21.83 | 674300 |
2006-10-17 | 21.84 | 22.09 | 21.57 | 21.92 | 2116600 |
2006-10-18 | 22.10 | 22.37 | 21.91 | 22.13 | 1262100 |
2006-10-19 | 22.00 | 22.00 | 21.54 | 21.93 | 730700 |
2006-10-20 | 21.91 | 21.91 | 21.47 | 21.50 | 844000 |
2006-10-23 | 21.57 | 21.89 | 21.43 | 21.88 | 1238500 |
2006-10-24 | 21.80 | 21.81 | 21.34 | 21.49 | 876800 |
2006-10-25 | 21.55 | 22.92 | 21.53 | 22.82 | 1518800 |
2006-10-26 | 23.10 | 23.25 | 22.19 | 22.67 | 1643100 |
2006-10-27 | 22.68 | 23.24 | 22.45 | 22.45 | 1578000 |
2006-10-30 | 22.55 | 24.19 | 22.55 | 23.90 | 2388300 |
2006-10-31 | 23.96 | 24.10 | 23.28 | 23.68 | 1511700 |
2006-11-01 | 23.74 | 24.24 | 23.68 | 23.93 | 3170600 |
2006-11-02 | 23.75 | 24.28 | 23.42 | 24.20 | 3318200 |
2006-11-03 | 24.35 | 25.30 | 24.30 | 24.84 | 4224800 |
2006-11-06 | 25.45 | 25.53 | 24.75 | 24.90 | 3188300 |
2006-11-07 | 24.92 | 25.26 | 24.83 | 24.90 | 1184200 |
2006-11-08 | 24.76 | 25.27 | 24.45 | 25.21 | 1279200 |
2006-11-09 | 25.27 | 25.40 | 24.76 | 24.83 | 1158100 |
2006-11-10 | 24.91 | 25.85 | 24.83 | 25.50 | 2003700 |
2006-11-13 | 25.65 | 25.68 | 25.25 | 25.49 | 1361500 |
2006-11-14 | 25.57 | 25.89 | 25.45 | 25.88 | 1652300 |
2006-11-15 | 25.90 | 25.90 | 25.40 | 25.61 | 1674100 |
2006-11-16 | 25.78 | 25.90 | 25.42 | 25.66 | 1355300 |
2006-11-17 | 25.60 | 25.77 | 25.36 | 25.68 | 1310300 |
2006-11-20 | 25.46 | 25.90 | 25.38 | 25.84 | 1068200 |
2006-11-21 | 25.73 | 25.87 | 25.55 | 25.76 | 876500 |
2006-11-22 | 25.79 | 26.05 | 25.70 | 25.90 | 825400 |
2006-11-24 | 25.80 | 25.95 | 25.70 | 25.85 | 425300 |
2006-11-27 | 25.75 | 25.85 | 24.61 | 24.65 | 1802200 |
2006-11-28 | 24.61 | 24.83 | 24.32 | 24.80 | 1886800 |
2006-11-29 | 24.95 | 25.33 | 24.90 | 25.12 | 944400 |
2006-11-30 | 25.10 | 25.10 | 24.74 | 24.79 | 1511500 |
2006-12-01 | 24.91 | 25.09 | 24.37 | 24.53 | 1529400 |
2006-12-04 | 24.49 | 24.80 | 24.46 | 24.66 | 2402900 |
2006-12-05 | 24.78 | 24.89 | 24.65 | 24.80 | 1914000 |
2006-12-06 | 24.76 | 25.12 | 24.61 | 24.89 | 1576300 |
2006-12-07 | 24.97 | 25.04 | 24.58 | 24.62 | 675400 |
2006-12-08 | 24.56 | 25.09 | 24.42 | 24.92 | 1536200 |
2006-12-11 | 24.93 | 25.01 | 24.71 | 24.86 | 1089800 |
2006-12-12 | 24.87 | 25.12 | 24.69 | 24.76 | 1405800 |
2006-12-13 | 24.99 | 25.00 | 24.73 | 24.89 | 861800 |
2006-12-14 | 24.89 | 25.35 | 24.82 | 25.04 | 1375100 |
2006-12-15 | 25.27 | 25.39 | 25.01 | 25.30 | 1404500 |
2006-12-18 | 26.00 | 26.66 | 25.81 | 25.86 | 2121800 |
2006-12-19 | 25.66 | 25.76 | 25.25 | 25.55 | 1317000 |
2006-12-20 | 25.52 | 25.97 | 25.48 | 25.97 | 1625000 |
2006-12-21 | 26.00 | 26.15 | 25.75 | 25.93 | 1452900 |
2006-12-22 | 25.93 | 25.99 | 25.52 | 25.55 | 564900 |
2006-12-26 | 25.80 | 25.92 | 25.45 | 25.64 | 708400 |
2006-12-27 | 25.80 | 26.08 | 25.80 | 26.07 | 776800 |
2006-12-28 | 25.91 | 26.14 | 25.65 | 26.00 | 815700 |
2006-12-29 | 25.98 | 26.14 | 25.48 | 25.53 | 831300 |
2007-01-03 | 25.61 | 26.26 | 25.56 | 26.00 | 1762900 |
2007-01-04 | 26.00 | 27.10 | 25.89 | 27.10 | 1801600 |
2007-01-05 | 27.26 | 27.26 | 26.68 | 26.84 | 1516200 |
2007-01-08 | 26.98 | 27.45 | 26.85 | 27.32 | 2039200 |
2007-01-09 | 27.52 | 27.78 | 27.29 | 27.62 | 2213500 |
2007-01-10 | 27.62 | 27.73 | 27.29 | 27.57 | 940400 |
2007-01-11 | 27.62 | 28.26 | 27.62 | 27.88 | 1756200 |
2007-01-12 | 27.93 | 28.31 | 27.81 | 28.08 | 1307200 |
2007-01-16 | 28.29 | 28.33 | 27.80 | 27.90 | 1998900 |
2007-01-17 | 27.90 | 28.16 | 27.75 | 27.76 | 2350400 |
2007-01-18 | 27.75 | 27.75 | 25.76 | 25.89 | 4114300 |
2007-01-19 | 25.80 | 26.45 | 25.80 | 26.41 | 1842200 |
2007-01-22 | 26.13 | 26.26 | 25.55 | 25.70 | 1955100 |
2007-01-23 | 25.70 | 26.18 | 25.64 | 25.96 | 1083800 |
2007-01-24 | 26.10 | 26.35 | 26.03 | 26.11 | 1605800 |
2007-01-25 | 28.20 | 30.10 | 27.91 | 29.60 | 6152700 |
2007-01-26 | 29.85 | 29.95 | 29.30 | 29.66 | 2542900 |
2007-01-29 | 29.64 | 30.20 | 29.46 | 30.17 | 2166500 |
2007-01-30 | 30.14 | 30.88 | 29.93 | 30.79 | 1850400 |
2007-01-31 | 30.60 | 31.21 | 30.27 | 31.05 | 1440200 |
2007-02-01 | 31.20 | 32.15 | 31.18 | 32.00 | 2748400 |
2007-02-02 | 32.00 | 32.59 | 31.73 | 32.11 | 2828900 |
2007-02-05 | 32.15 | 32.59 | 31.92 | 32.42 | 2734200 |
2007-02-06 | 32.42 | 32.78 | 32.22 | 32.78 | 2804800 |
2007-02-07 | 32.75 | 33.53 | 32.71 | 33.34 | 1924200 |
2007-02-08 | 33.20 | 34.47 | 33.09 | 34.21 | 3108200 |
2007-02-09 | 34.35 | 35.31 | 34.04 | 34.46 | 3961600 |
2007-02-12 | 34.58 | 34.58 | 33.37 | 34.33 | 2581721 |
2007-02-13 | 34.58 | 35.18 | 34.47 | 35.01 | 2303516 |
2007-02-14 | 34.92 | 35.71 | 34.85 | 35.31 | 1656335 |
2007-02-15 | 35.00 | 36.17 | 34.67 | 35.38 | 2521600 |
2007-02-16 | 35.38 | 35.48 | 34.98 | 35.31 | 1461200 |
2007-02-20 | 35.45 | 36.14 | 35.15 | 36.13 | 2037600 |
2007-02-21 | 35.10 | 35.41 | 34.53 | 35.33 | 3151000 |
2007-02-22 | 35.15 | 36.10 | 34.89 | 36.02 | 2170500 |
2007-02-23 | 35.77 | 36.98 | 35.74 | 36.78 | 2446200 |
2007-02-26 | 36.96 | 36.97 | 36.25 | 36.62 | 1413242 |
2007-02-27 | 35.93 | 35.94 | 35.04 | 35.56 | 2207300 |
2007-02-28 | 35.62 | 36.78 | 35.34 | 36.59 | 2439400 |
2007-03-01 | 36.10 | 36.57 | 35.05 | 36.29 | 2248018 |
2007-03-02 | 36.19 | 36.19 | 33.66 | 33.75 | 5781900 |
2007-03-05 | 33.55 | 34.51 | 33.52 | 34.11 | 2566000 |
2007-03-06 | 34.11 | 35.05 | 34.11 | 34.87 | 2236215 |
2007-03-07 | 34.95 | 36.30 | 34.85 | 36.10 | 1933100 |
2007-03-08 | 36.50 | 36.85 | 36.21 | 36.40 | 1727400 |
2007-03-09 | 36.80 | 37.14 | 36.19 | 36.48 | 2020400 |
2007-03-12 | 36.37 | 38.03 | 36.37 | 38.01 | 2306600 |
2007-03-13 | 37.85 | 37.85 | 36.18 | 36.23 | 2110700 |
2007-03-14 | 36.31 | 36.51 | 35.75 | 36.31 | 2892800 |
2007-03-15 | 36.25 | 36.45 | 35.91 | 36.22 | 2656061 |
2007-03-16 | 36.20 | 36.39 | 35.73 | 35.98 | 2180800 |
2007-03-19 | 36.10 | 36.50 | 36.08 | 36.30 | 1249500 |
2007-03-20 | 36.35 | 37.32 | 36.26 | 37.13 | 2083700 |
2007-03-21 | 37.48 | 38.00 | 37.07 | 37.99 | 2815200 |
2007-03-22 | 38.00 | 38.07 | 37.29 | 37.90 | 2361900 |
2007-03-23 | 37.83 | 38.19 | 37.77 | 37.89 | 2327900 |
2007-03-26 | 38.00 | 38.18 | 37.33 | 37.80 | 1876400 |
2007-03-27 | 37.78 | 38.20 | 37.22 | 37.76 | 3529400 |
2007-03-28 | 37.65 | 37.65 | 36.45 | 36.49 | 1965700 |
2007-03-29 | 36.60 | 36.85 | 35.86 | 36.32 | 2801800 |
2007-03-30 | 36.42 | 36.52 | 36.03 | 36.14 | 1725300 |
2007-04-02 | 36.52 | 36.66 | 35.81 | 36.39 | 2278900 |
2007-04-03 | 37.03 | 37.34 | 36.86 | 37.04 | 2025300 |
2007-04-04 | 37.11 | 37.36 | 37.00 | 37.21 | 1771452 |
2007-04-05 | 37.58 | 39.16 | 37.52 | 38.88 | 3216600 |
2007-04-09 | 39.04 | 39.04 | 37.89 | 38.33 | 2815200 |
2007-04-10 | 38.55 | 38.70 | 38.08 | 38.48 | 1424705 |
2007-04-11 | 38.56 | 39.00 | 38.31 | 38.75 | 2490400 |
2007-04-12 | 38.65 | 38.65 | 37.79 | 38.43 | 1647500 |
2007-04-13 | 39.30 | 39.30 | 37.82 | 38.30 | 1535686 |
2007-04-16 | 37.50 | 38.99 | 37.38 | 38.65 | 1673030 |
2007-04-17 | 38.65 | 38.65 | 37.80 | 38.21 | 1089800 |
2007-04-18 | 38.21 | 38.42 | 37.83 | 38.02 | 1610067 |
2007-04-19 | 37.86 | 38.08 | 36.78 | 37.70 | 2114100 |
2007-04-20 | 38.02 | 38.40 | 37.85 | 38.33 | 1853809 |
2007-04-23 | 38.41 | 39.33 | 38.25 | 39.00 | 2832240 |
2007-04-24 | 39.00 | 39.00 | 38.03 | 38.91 | 1938800 |
2007-04-25 | 39.15 | 39.65 | 38.73 | 39.37 | 2246700 |
2007-04-26 | 38.75 | 42.26 | 38.50 | 41.87 | 4674100 |
2007-04-27 | 41.30 | 41.87 | 41.11 | 41.36 | 2088192 |
2007-04-30 | 41.36 | 41.78 | 40.90 | 40.90 | 2969777 |
2007-05-01 | 40.85 | 41.35 | 40.71 | 40.81 | 3489000 |
2007-05-02 | 40.98 | 41.17 | 40.83 | 40.96 | 3043800 |
2007-05-03 | 40.96 | 42.37 | 40.96 | 42.18 | 1752370 |
2007-05-04 | 42.41 | 42.49 | 41.71 | 41.99 | 1625500 |
2007-05-07 | 41.93 | 42.20 | 41.71 | 41.86 | 995136 |
2007-05-08 | 41.75 | 42.05 | 41.17 | 41.95 | 1498172 |
2007-05-09 | 41.85 | 43.05 | 41.81 | 42.86 | 1756000 |
2007-05-10 | 42.75 | 42.88 | 42.39 | 42.79 | 2682600 |
2007-05-11 | 42.84 | 43.18 | 42.51 | 43.07 | 1488000 |
2007-05-14 | 43.00 | 43.71 | 42.72 | 42.95 | 2400170 |
2007-05-15 | 42.90 | 43.55 | 42.54 | 42.62 | 1751959 |
2007-05-16 | 43.03 | 43.25 | 42.73 | 43.15 | 1382920 |
2007-05-17 | 43.02 | 43.02 | 41.97 | 42.00 | 1362800 |
2007-05-18 | 42.22 | 42.43 | 41.61 | 42.29 | 1199283 |
2007-05-21 | 42.37 | 43.25 | 42.29 | 42.98 | 1124109 |
2007-05-22 | 42.40 | 42.62 | 41.65 | 42.56 | 1460000 |
2007-05-23 | 42.60 | 42.74 | 40.70 | 41.00 | 2811469 |
2007-05-24 | 41.15 | 41.30 | 40.15 | 40.33 | 1845192 |
2007-05-25 | 40.33 | 40.56 | 40.12 | 40.40 | 1634626 |
2007-05-29 | 40.64 | 41.24 | 40.64 | 41.05 | 1655988 |
2007-05-30 | 40.92 | 42.18 | 40.54 | 42.14 | 2106211 |
2007-05-31 | 42.46 | 42.97 | 42.26 | 42.84 | 3428751 |
2007-06-01 | 42.98 | 43.22 | 42.58 | 43.06 | 1455700 |
2007-06-04 | 42.91 | 43.70 | 42.55 | 43.62 | 1521254 |
2007-06-05 | 43.62 | 43.90 | 42.79 | 43.12 | 1373100 |
2007-06-06 | 43.13 | 43.16 | 41.92 | 42.11 | 1223777 |
2007-06-07 | 42.11 | 42.66 | 41.24 | 41.25 | 1309300 |
2007-06-08 | 41.24 | 42.59 | 40.93 | 42.57 | 1473756 |
2007-06-11 | 42.56 | 43.20 | 41.92 | 42.50 | 1238650 |
2007-06-12 | 42.42 | 42.76 | 41.98 | 42.03 | 1961400 |
2007-06-13 | 42.25 | 44.18 | 41.64 | 42.01 | 2121700 |
2007-06-14 | 42.15 | 42.60 | 42.05 | 42.60 | 929800 |
2007-06-15 | 42.83 | 43.36 | 42.76 | 43.12 | 1115500 |
2007-06-18 | 43.04 | 43.04 | 42.13 | 42.70 | 919000 |
2007-06-19 | 42.64 | 42.65 | 41.24 | 41.80 | 2268100 |
2007-06-20 | 42.05 | 42.44 | 41.05 | 41.10 | 1878752 |
2007-06-21 | 41.10 | 42.22 | 40.36 | 42.22 | 1975200 |
2007-06-22 | 42.00 | 42.00 | 41.25 | 41.82 | 2106000 |
2007-06-25 | 42.53 | 42.63 | 41.62 | 41.69 | 1920100 |
2007-06-26 | 41.99 | 42.20 | 40.51 | 40.63 | 2483100 |
2007-06-27 | 40.63 | 40.83 | 40.06 | 40.44 | 3381800 |
2007-06-28 | 40.43 | 40.43 | 39.43 | 39.51 | 3171824 |
2007-06-29 | 39.58 | 40.42 | 39.47 | 39.64 | 1960130 |
2007-07-02 | 39.75 | 41.58 | 39.75 | 41.38 | 2289800 |
2007-07-03 | 41.43 | 41.95 | 41.34 | 41.44 | 777400 |
2007-07-05 | 41.44 | 41.64 | 40.70 | 40.86 | 1402300 |
2007-07-06 | 41.09 | 41.50 | 40.94 | 41.20 | 1698600 |
2007-07-09 | 41.48 | 41.75 | 40.83 | 41.35 | 1336500 |
2007-07-10 | 41.00 | 41.04 | 40.02 | 40.15 | 2387795 |
2007-07-11 | 40.07 | 40.90 | 40.07 | 40.54 | 2066900 |
2007-07-12 | 40.84 | 41.20 | 40.60 | 41.00 | 2057900 |
2007-07-13 | 41.02 | 41.29 | 40.60 | 40.97 | 1090400 |
2007-07-16 | 40.78 | 41.80 | 40.56 | 40.86 | 1698000 |
2007-07-17 | 40.76 | 41.75 | 40.56 | 41.35 | 1923400 |
2007-07-18 | 40.94 | 41.53 | 40.88 | 41.25 | 1589200 |
2007-07-19 | 41.75 | 44.68 | 41.72 | 44.33 | 4882375 |
2007-07-20 | 44.02 | 44.41 | 43.21 | 43.78 | 2281400 |
2007-07-23 | 44.06 | 44.15 | 43.26 | 43.30 | 1540600 |
2007-07-24 | 42.84 | 43.29 | 42.41 | 42.68 | 2041819 |
2007-07-25 | 42.54 | 42.70 | 40.98 | 41.26 | 2658886 |
2007-07-26 | 40.59 | 40.96 | 39.35 | 40.19 | 2090980 |
2007-07-27 | 40.45 | 40.55 | 38.50 | 38.62 | 2968500 |
2007-07-30 | 38.46 | 39.31 | 38.37 | 39.13 | 1384100 |
2007-07-31 | 39.51 | 39.66 | 37.76 | 37.88 | 2642800 |
2007-08-01 | 37.81 | 38.09 | 36.80 | 38.00 | 2876383 |
2007-08-02 | 38.11 | 38.40 | 37.43 | 38.14 | 1431700 |
2007-08-03 | 38.14 | 38.14 | 36.36 | 36.46 | 2548200 |
2007-08-06 | 36.80 | 36.86 | 35.70 | 36.51 | 2690100 |
2007-08-07 | 36.25 | 37.06 | 35.88 | 36.50 | 2913300 |
2007-08-08 | 38.75 | 40.29 | 35.23 | 36.17 | 4711500 |
2007-08-09 | 35.01 | 35.88 | 33.00 | 34.34 | 4236900 |
2007-08-10 | 33.83 | 37.75 | 32.43 | 36.76 | 4383400 |
2007-08-13 | 38.76 | 41.10 | 38.00 | 39.42 | 3434400 |
2007-08-14 | 39.09 | 40.14 | 38.46 | 39.27 | 2130400 |
2007-08-15 | 39.27 | 39.74 | 37.43 | 37.90 | 2078400 |
2007-08-16 | 37.01 | 38.68 | 36.67 | 38.49 | 2823800 |
2007-08-17 | 39.67 | 40.15 | 38.29 | 39.06 | 1737300 |
2007-08-20 | 39.00 | 39.29 | 37.92 | 38.80 | 1457300 |
2007-08-21 | 38.89 | 39.23 | 38.41 | 38.91 | 1429000 |
2007-08-22 | 39.37 | 40.34 | 38.44 | 38.73 | 2252700 |
2007-08-23 | 39.05 | 39.38 | 38.56 | 39.08 | 1456100 |
2007-08-24 | 39.02 | 39.50 | 38.57 | 39.22 | 1081200 |
2007-08-27 | 39.22 | 39.57 | 38.46 | 38.62 | 1027600 |
2007-08-28 | 38.49 | 38.81 | 37.46 | 37.67 | 980500 |
2007-08-29 | 37.98 | 38.42 | 37.70 | 38.22 | 960500 |
2007-08-30 | 37.75 | 38.98 | 37.67 | 38.24 | 1789800 |
2007-08-31 | 38.85 | 39.53 | 38.46 | 39.31 | 1169000 |
2007-09-04 | 39.63 | 40.72 | 39.31 | 40.27 | 1727130 |
2007-09-05 | 40.03 | 40.88 | 39.12 | 39.31 | 1374714 |
2007-09-06 | 39.61 | 40.34 | 39.25 | 40.29 | 1393000 |
2007-09-07 | 39.75 | 40.29 | 39.20 | 39.46 | 1177700 |
2007-09-10 | 39.74 | 40.23 | 38.57 | 39.61 | 1089600 |
2007-09-11 | 39.74 | 40.20 | 39.29 | 39.93 | 1019800 |
2007-09-12 | 39.66 | 40.32 | 39.44 | 39.89 | 999300 |
2007-09-13 | 40.00 | 40.26 | 39.15 | 39.23 | 2061600 |
2007-09-14 | 38.82 | 39.25 | 38.26 | 38.68 | 1430600 |
2007-09-17 | 38.32 | 39.06 | 38.05 | 38.05 | 1260300 |
2007-09-18 | 38.23 | 40.52 | 38.16 | 40.44 | 1861200 |
2007-09-19 | 40.50 | 41.51 | 40.36 | 40.63 | 1357300 |
2007-09-20 | 40.67 | 41.12 | 40.18 | 41.00 | 1133000 |
2007-09-21 | 41.28 | 41.70 | 40.93 | 41.54 | 2579500 |
2007-09-24 | 41.50 | 41.70 | 40.32 | 41.03 | 1431600 |
2007-09-25 | 41.03 | 41.60 | 40.61 | 41.46 | 1001500 |
2007-09-26 | 40.25 | 41.07 | 39.97 | 40.23 | 1292100 |
2007-09-27 | 40.75 | 41.22 | 39.81 | 41.16 | 1112500 |
2007-09-28 | 41.00 | 41.23 | 39.59 | 39.86 | 1428100 |
2007-10-01 | 39.86 | 40.68 | 39.69 | 40.35 | 1174600 |
2007-10-02 | 40.30 | 41.53 | 40.10 | 41.38 | 894700 |
2007-10-03 | 41.07 | 42.41 | 40.75 | 42.12 | 1516500 |
2007-10-04 | 42.20 | 42.50 | 41.78 | 42.35 | 1100500 |
2007-10-05 | 42.54 | 44.03 | 42.54 | 43.75 | 1102200 |
2007-10-08 | 44.25 | 44.25 | 43.13 | 43.39 | 654400 |
2007-10-09 | 43.71 | 43.74 | 42.71 | 43.57 | 969700 |
2007-10-10 | 43.41 | 43.77 | 42.72 | 43.32 | 1849800 |
2007-10-11 | 43.45 | 44.09 | 42.16 | 42.84 | 1056900 |
2007-10-12 | 43.06 | 44.37 | 43.06 | 43.47 | 1148900 |
2007-10-15 | 43.75 | 44.08 | 43.20 | 43.56 | 626400 |
2007-10-16 | 43.25 | 43.90 | 43.05 | 43.24 | 725600 |
2007-10-17 | 43.29 | 43.88 | 42.24 | 42.90 | 1085300 |
2007-10-18 | 42.65 | 42.95 | 42.26 | 42.41 | 988500 |
2007-10-19 | 42.41 | 42.48 | 41.43 | 41.45 | 928600 |
2007-10-22 | 40.90 | 42.21 | 40.80 | 41.98 | 1025300 |
2007-10-23 | 42.50 | 42.50 | 40.45 | 40.57 | 2313200 |
2007-10-24 | 40.41 | 40.61 | 38.73 | 39.59 | 2335600 |
2007-10-25 | 42.18 | 42.44 | 38.69 | 40.05 | 3379400 |
2007-10-26 | 40.64 | 40.86 | 39.00 | 39.35 | 2244000 |
2007-10-29 | 39.65 | 40.95 | 39.55 | 40.64 | 1396400 |
2007-10-30 | 40.72 | 41.79 | 40.32 | 41.01 | 1211700 |
2007-10-31 | 41.05 | 42.31 | 40.71 | 41.72 | 1257300 |
2007-11-01 | 41.40 | 42.38 | 41.20 | 41.95 | 1515200 |
2007-11-02 | 42.14 | 42.34 | 40.19 | 40.50 | 1409700 |
2007-11-05 | 39.67 | 40.45 | 38.84 | 38.93 | 2197850 |
2007-11-06 | 39.00 | 39.31 | 37.87 | 38.82 | 1854550 |
2007-11-07 | 38.70 | 39.00 | 37.31 | 37.38 | 1918890 |
2007-11-08 | 37.03 | 38.08 | 35.98 | 37.00 | 2344532 |
2007-11-09 | 36.50 | 37.26 | 35.91 | 36.60 | 2701001 |
2007-11-12 | 36.37 | 37.45 | 34.99 | 35.20 | 3434687 |
2007-11-13 | 35.47 | 36.36 | 35.08 | 35.84 | 2123350 |
2007-11-14 | 35.96 | 36.31 | 35.56 | 35.77 | 2344018 |
2007-11-15 | 35.37 | 35.75 | 34.55 | 35.10 | 3148300 |
2007-11-16 | 35.15 | 35.20 | 32.79 | 33.43 | 4014712 |
2007-11-19 | 33.15 | 34.17 | 32.81 | 33.91 | 2360433 |
2007-11-20 | 34.18 | 35.24 | 33.25 | 34.10 | 3056200 |
2007-11-21 | 33.80 | 34.47 | 32.97 | 33.15 | 2274930 |
2007-11-23 | 33.29 | 33.44 | 32.81 | 32.99 | 586220 |
2007-11-26 | 33.12 | 34.41 | 32.32 | 33.34 | 2152141 |
2007-11-27 | 33.80 | 34.14 | 33.05 | 33.85 | 1740159 |
2007-11-28 | 34.04 | 35.38 | 34.04 | 34.80 | 1508610 |
2007-11-29 | 34.92 | 35.29 | 34.66 | 34.87 | 1698600 |
2007-11-30 | 35.15 | 35.67 | 34.29 | 34.50 | 1436452 |
2007-12-03 | 34.28 | 34.41 | 33.47 | 33.80 | 1884026 |
2007-12-04 | 33.85 | 34.94 | 33.81 | 34.35 | 1999300 |
2007-12-05 | 34.49 | 35.35 | 34.18 | 34.48 | 1198900 |
2007-12-06 | 34.49 | 35.58 | 34.29 | 35.54 | 1572630 |
2007-12-07 | 35.71 | 37.25 | 35.48 | 37.10 | 2400800 |
2007-12-10 | 37.13 | 37.13 | 35.76 | 36.26 | 1689756 |
2007-12-11 | 37.55 | 37.69 | 35.02 | 35.17 | 2158100 |
2007-12-12 | 35.66 | 36.39 | 35.02 | 35.32 | 2689443 |
2007-12-13 | 35.23 | 35.84 | 34.60 | 35.65 | 1764310 |
2007-12-14 | 35.40 | 35.59 | 34.66 | 35.00 | 1843700 |
2007-12-17 | 34.76 | 35.14 | 32.80 | 34.75 | 1514820 |
2007-12-18 | 34.88 | 34.88 | 32.59 | 33.20 | 3485000 |
2007-12-19 | 33.07 | 34.58 | 33.07 | 34.38 | 2002848 |
2007-12-20 | 34.70 | 35.57 | 34.40 | 35.57 | 1493148 |
2007-12-21 | 35.65 | 36.81 | 35.49 | 35.91 | 1858600 |
2007-12-24 | 35.88 | 36.54 | 35.76 | 36.28 | 253044 |
2007-12-26 | 36.60 | 36.60 | 35.81 | 36.19 | 638100 |
2007-12-27 | 36.15 | 36.25 | 35.19 | 35.25 | 506559 |
2007-12-28 | 35.11 | 35.79 | 34.97 | 35.37 | 654100 |
2007-12-31 | 35.39 | 35.59 | 34.63 | 34.97 | 924957 |
2008-01-02 | 34.76 | 35.43 | 33.84 | 34.62 | 1194500 |
2008-01-03 | 34.61 | 35.25 | 33.30 | 33.48 | 1492329 |
2008-01-04 | 33.10 | 33.32 | 31.32 | 31.64 | 2219742 |
2008-01-07 | 31.55 | 32.29 | 31.32 | 31.77 | 1609360 |
2008-01-08 | 32.02 | 32.04 | 30.15 | 30.19 | 1640700 |
2008-01-09 | 30.10 | 31.26 | 29.98 | 30.99 | 1486900 |
2008-01-10 | 30.71 | 31.58 | 30.33 | 31.10 | 1855800 |
2008-01-11 | 30.90 | 31.02 | 30.25 | 30.27 | 1253200 |
2008-01-14 | 30.53 | 31.68 | 30.23 | 31.19 | 1174944 |
2008-01-15 | 30.80 | 31.22 | 30.01 | 30.30 | 1326601 |
2008-01-16 | 29.97 | 31.26 | 29.96 | 30.66 | 1211814 |
2008-01-17 | 30.66 | 31.39 | 29.36 | 29.43 | 1443459 |
2008-01-18 | 29.82 | 31.41 | 29.50 | 31.12 | 2071859 |
2008-01-22 | 29.82 | 31.56 | 29.54 | 30.60 | 1720239 |
2008-01-23 | 29.74 | 30.65 | 28.87 | 30.50 | 1720886 |
2008-01-24 | 31.99 | 35.04 | 31.50 | 34.73 | 4207298 |
2008-01-25 | 33.90 | 36.00 | 32.00 | 33.55 | 2497468 |
2008-01-28 | 33.49 | 33.85 | 32.76 | 33.85 | 2137436 |
2008-01-29 | 34.10 | 35.10 | 33.99 | 35.09 | 2046841 |
2008-01-30 | 34.95 | 35.94 | 34.54 | 35.28 | 1697336 |
2008-01-31 | 34.76 | 35.86 | 34.33 | 35.61 | 2631528 |
2008-02-01 | 35.60 | 36.82 | 35.51 | 36.74 | 1666900 |
2008-02-04 | 36.73 | 36.73 | 35.41 | 35.90 | 1407949 |
2008-02-05 | 35.22 | 35.28 | 33.97 | 34.62 | 1763500 |
2008-02-06 | 34.84 | 34.84 | 33.50 | 33.89 | 1764220 |
2008-02-07 | 33.76 | 34.46 | 32.57 | 34.46 | 3249220 |
2008-02-08 | 34.29 | 34.49 | 33.13 | 33.54 | 1291570 |
2008-02-11 | 33.64 | 34.46 | 33.60 | 34.42 | 1512605 |
2008-02-12 | 34.53 | 35.00 | 33.88 | 34.13 | 1297324 |
2008-02-13 | 34.57 | 35.11 | 34.28 | 34.81 | 1288768 |
2008-02-14 | 34.79 | 34.98 | 32.81 | 32.90 | 1532290 |
2008-02-15 | 32.78 | 33.01 | 32.20 | 32.71 | 1442794 |
2008-02-19 | 33.11 | 33.58 | 32.97 | 33.18 | 1275800 |
2008-02-20 | 32.96 | 34.17 | 32.96 | 33.88 | 1158810 |
2008-02-21 | 34.01 | 34.73 | 34.01 | 34.32 | 1521823 |
2008-02-22 | 34.35 | 34.65 | 33.72 | 34.20 | 1993733 |
2008-02-25 | 34.31 | 35.10 | 33.75 | 34.97 | 1343700 |
2008-02-26 | 35.87 | 35.87 | 34.51 | 35.57 | 1709301 |
2008-02-27 | 35.22 | 36.40 | 35.08 | 36.10 | 1486000 |
2008-02-28 | 35.84 | 36.17 | 34.46 | 34.88 | 1199000 |
2008-02-29 | 34.58 | 34.58 | 33.55 | 33.71 | 1074524 |
2008-03-03 | 33.65 | 33.99 | 33.23 | 33.85 | 1629758 |
2008-03-04 | 33.57 | 33.86 | 32.62 | 33.58 | 1653091 |
2008-03-05 | 33.88 | 34.34 | 33.68 | 33.97 | 1659473 |
2008-03-06 | 33.85 | 33.95 | 33.28 | 33.46 | 1026537 |
2008-03-07 | 33.00 | 33.94 | 32.60 | 33.39 | 1239901 |
2008-03-10 | 33.37 | 33.98 | 32.76 | 32.79 | 815406 |
2008-03-11 | 33.49 | 33.70 | 31.96 | 32.92 | 1578935 |
2008-03-12 | 32.95 | 33.13 | 32.09 | 32.16 | 1635027 |
2008-03-13 | 31.74 | 32.54 | 31.17 | 32.21 | 2120730 |
2008-03-14 | 32.46 | 32.69 | 31.21 | 31.65 | 1655870 |
2008-03-17 | 30.91 | 31.83 | 30.73 | 30.75 | 1999117 |
2008-03-18 | 31.35 | 31.67 | 30.86 | 31.58 | 1806100 |
2008-03-19 | 31.67 | 31.77 | 30.70 | 30.70 | 927200 |
2008-03-20 | 30.59 | 31.87 | 30.20 | 31.87 | 1529305 |
2008-03-24 | 31.75 | 34.02 | 31.75 | 33.58 | 1959325 |
2008-03-25 | 33.46 | 33.74 | 32.95 | 33.68 | 1083930 |
2008-03-26 | 33.60 | 33.79 | 33.16 | 33.62 | 1161300 |
2008-03-27 | 33.71 | 33.71 | 32.13 | 32.13 | 1488917 |
2008-03-28 | 32.34 | 33.12 | 32.31 | 32.62 | 1532722 |
2008-03-31 | 32.22 | 32.93 | 32.03 | 32.73 | 1399692 |
2008-04-01 | 32.99 | 34.19 | 32.99 | 34.03 | 864896 |
2008-04-02 | 33.95 | 34.26 | 33.23 | 33.67 | 1375305 |
2008-04-03 | 33.45 | 33.75 | 33.00 | 33.62 | 1413600 |
2008-04-04 | 33.50 | 34.00 | 33.04 | 33.51 | 666500 |
2008-04-07 | 33.64 | 35.00 | 33.64 | 34.12 | 887987 |
2008-04-08 | 34.01 | 34.37 | 33.70 | 34.06 | 943300 |
2008-04-09 | 34.18 | 34.18 | 33.25 | 33.38 | 506200 |
2008-04-10 | 33.28 | 33.98 | 32.91 | 33.87 | 1106396 |
2008-04-11 | 33.31 | 33.69 | 32.57 | 32.70 | 861345 |
2008-04-14 | 32.63 | 32.87 | 32.20 | 32.33 | 708998 |
2008-04-15 | 30.00 | 31.13 | 27.76 | 28.38 | 8983707 |
2008-04-16 | 28.20 | 28.39 | 27.68 | 28.31 | 3298186 |
2008-04-17 | 28.14 | 28.26 | 27.65 | 28.20 | 2008262 |
2008-04-18 | 28.72 | 28.73 | 27.48 | 27.54 | 2496488 |
2008-04-21 | 27.39 | 27.67 | 26.89 | 27.25 | 2420080 |
2008-04-22 | 27.16 | 27.37 | 26.71 | 27.08 | 1527034 |
2008-04-23 | 26.90 | 27.92 | 25.86 | 26.39 | 3625612 |
2008-04-24 | 26.11 | 26.83 | 25.65 | 26.69 | 2570881 |
2008-04-25 | 26.81 | 27.13 | 25.68 | 26.19 | 2623393 |
2008-04-28 | 26.43 | 27.44 | 25.93 | 27.16 | 2617140 |
2008-04-29 | 27.07 | 27.21 | 26.51 | 26.63 | 2590897 |
2008-04-30 | 26.88 | 26.88 | 26.13 | 26.19 | 2705380 |
2008-05-01 | 26.47 | 27.87 | 26.00 | 27.43 | 2351153 |
2008-05-02 | 27.43 | 27.64 | 27.09 | 27.59 | 2504930 |
2008-05-05 | 27.74 | 27.89 | 26.87 | 27.22 | 2834204 |
2008-05-06 | 27.21 | 27.83 | 26.92 | 27.66 | 1782844 |
2008-05-07 | 27.89 | 27.99 | 26.96 | 27.00 | 2814086 |
2008-05-08 | 27.39 | 27.46 | 26.89 | 27.00 | 1834284 |
2008-05-09 | 26.80 | 27.35 | 26.66 | 27.24 | 1726249 |
2008-05-12 | 27.35 | 27.52 | 26.95 | 27.43 | 1093155 |
2008-05-13 | 27.78 | 27.78 | 27.35 | 27.52 | 1853359 |
2008-05-14 | 27.73 | 28.06 | 27.49 | 27.62 | 3121924 |
2008-05-15 | 27.94 | 28.35 | 27.38 | 28.33 | 1964841 |
2008-05-16 | 28.52 | 28.52 | 27.80 | 27.88 | 1881564 |
2008-05-19 | 27.84 | 28.33 | 27.72 | 27.93 | 2206048 |
2008-05-20 | 27.82 | 27.89 | 27.09 | 27.36 | 1798030 |
2008-05-21 | 27.46 | 27.51 | 26.61 | 26.71 | 1669639 |
2008-05-22 | 26.97 | 27.89 | 26.41 | 27.84 | 2251986 |
2008-05-23 | 27.70 | 28.16 | 27.44 | 27.95 | 2420319 |
2008-05-27 | 27.96 | 28.52 | 27.95 | 28.38 | 1523753 |
2008-05-28 | 28.50 | 28.71 | 28.38 | 28.71 | 2169090 |
2008-05-29 | 28.73 | 29.18 | 28.50 | 29.00 | 1851509 |
2008-05-30 | 29.10 | 29.70 | 28.72 | 29.52 | 2280096 |
2008-06-02 | 29.42 | 29.74 | 28.94 | 29.30 | 2199017 |
2008-06-03 | 29.44 | 30.19 | 29.04 | 29.60 | 2359344 |
2008-06-04 | 29.59 | 30.39 | 29.18 | 30.33 | 2406236 |
2008-06-05 | 30.40 | 31.38 | 30.18 | 31.33 | 2744993 |
2008-06-06 | 31.06 | 31.35 | 30.58 | 30.58 | 1907735 |
2008-06-09 | 30.67 | 30.77 | 29.54 | 30.00 | 1430931 |
2008-06-10 | 29.90 | 30.07 | 29.57 | 29.83 | 1557720 |
2008-06-11 | 29.60 | 29.78 | 28.62 | 28.62 | 1366961 |
2008-06-12 | 28.67 | 29.39 | 28.67 | 29.07 | 1527191 |
2008-06-13 | 29.05 | 29.96 | 29.05 | 29.68 | 1344616 |
2008-06-16 | 29.36 | 29.98 | 29.36 | 29.64 | 1976262 |
2008-06-17 | 29.78 | 29.92 | 29.38 | 29.50 | 1516250 |
2008-06-18 | 29.19 | 29.55 | 28.96 | 29.11 | 1485205 |
2008-06-19 | 28.90 | 29.97 | 28.90 | 29.85 | 1389749 |
2008-06-20 | 29.03 | 29.65 | 28.71 | 29.15 | 1792378 |
2008-06-23 | 29.32 | 29.68 | 28.79 | 28.85 | 844230 |
2008-06-24 | 28.50 | 29.02 | 27.89 | 28.15 | 1673069 |
2008-06-25 | 28.05 | 29.28 | 28.05 | 28.86 | 738529 |
2008-06-26 | 28.15 | 28.76 | 28.06 | 28.32 | 1074164 |
2008-06-27 | 28.31 | 28.31 | 26.78 | 27.55 | 2978922 |
2008-06-30 | 26.78 | 27.71 | 26.74 | 27.28 | 1937116 |
2008-07-01 | 26.95 | 27.12 | 26.45 | 27.00 | 1870681 |
2008-07-02 | 27.00 | 27.00 | 25.50 | 25.53 | 2099595 |
2008-07-03 | 25.56 | 25.58 | 24.69 | 25.31 | 1591634 |
2008-07-07 | 25.40 | 26.45 | 25.40 | 26.09 | 2147018 |
2008-07-08 | 25.98 | 26.96 | 25.60 | 26.88 | 1843910 |
2008-07-09 | 26.63 | 27.00 | 25.78 | 25.85 | 887651 |
2008-07-10 | 25.64 | 25.92 | 25.15 | 25.71 | 1478788 |
2008-07-11 | 25.51 | 26.13 | 25.19 | 25.50 | 1675736 |
2008-07-14 | 25.86 | 25.93 | 24.76 | 25.00 | 1149441 |
2008-07-15 | 24.80 | 25.39 | 24.38 | 25.12 | 1268994 |
2008-07-16 | 25.16 | 26.02 | 24.78 | 25.93 | 1342428 |
2008-07-17 | 26.02 | 27.36 | 26.02 | 27.30 | 1147070 |
2008-07-18 | 27.21 | 27.71 | 27.00 | 27.57 | 1069697 |
2008-07-21 | 28.08 | 28.08 | 26.93 | 27.24 | 919465 |
2008-07-22 | 27.02 | 27.06 | 25.74 | 26.57 | 1873104 |
2008-07-23 | 26.90 | 29.28 | 26.76 | 28.98 | 3731064 |
2008-07-24 | 28.88 | 28.91 | 27.86 | 27.90 | 899708 |
2008-07-25 | 28.29 | 28.37 | 26.89 | 27.38 | 1668158 |
2008-07-28 | 27.34 | 27.88 | 27.27 | 27.40 | 963335 |
2008-07-29 | 27.40 | 28.05 | 27.28 | 27.80 | 1225381 |
2008-07-30 | 28.01 | 28.40 | 27.49 | 27.69 | 1011942 |
2008-07-31 | 27.50 | 28.02 | 27.24 | 27.26 | 1074517 |
2008-08-01 | 27.14 | 27.67 | 26.74 | 26.82 | 1029497 |
2008-08-04 | 26.77 | 27.30 | 26.62 | 26.95 | 644365 |
2008-08-05 | 27.00 | 29.03 | 27.00 | 28.85 | 2238378 |
2008-08-06 | 28.94 | 29.33 | 27.89 | 28.88 | 2200687 |
2008-08-07 | 28.67 | 29.61 | 27.82 | 28.80 | 1154284 |
2008-08-08 | 28.91 | 30.46 | 28.76 | 30.46 | 1356284 |
2008-08-11 | 30.13 | 30.76 | 29.57 | 30.41 | 1289550 |
2008-08-12 | 30.37 | 31.00 | 30.19 | 30.42 | 830498 |
2008-08-13 | 30.27 | 31.09 | 30.01 | 30.87 | 851415 |
2008-08-14 | 30.69 | 31.31 | 30.69 | 30.90 | 1134835 |
2008-08-15 | 31.09 | 31.48 | 30.88 | 31.00 | 964383 |
2008-08-18 | 31.08 | 31.52 | 30.50 | 30.76 | 957613 |
2008-08-19 | 30.74 | 30.74 | 29.50 | 29.78 | 1142953 |
2008-08-20 | 29.83 | 30.62 | 29.35 | 29.58 | 998873 |
2008-08-21 | 29.35 | 29.75 | 28.91 | 29.33 | 821859 |
2008-08-22 | 29.51 | 29.99 | 29.50 | 29.99 | 517441 |
2008-08-25 | 29.71 | 29.79 | 29.12 | 29.34 | 735070 |
2008-08-26 | 29.31 | 29.70 | 29.03 | 29.39 | 1168574 |
2008-08-27 | 29.40 | 29.68 | 29.16 | 29.42 | 710726 |
2008-08-28 | 29.56 | 30.22 | 29.14 | 30.16 | 1011270 |
2008-08-29 | 29.68 | 30.06 | 29.28 | 29.35 | 1237413 |
2008-09-02 | 29.72 | 30.72 | 28.85 | 28.98 | 1127407 |
2008-09-03 | 28.89 | 28.89 | 27.81 | 27.89 | 1722929 |
2008-09-04 | 27.67 | 27.80 | 26.80 | 27.16 | 1389975 |
2008-09-05 | 26.94 | 27.60 | 26.75 | 27.42 | 1169111 |
2008-09-08 | 28.03 | 28.43 | 26.96 | 27.28 | 1284129 |
2008-09-09 | 27.29 | 27.83 | 26.45 | 26.58 | 1665723 |
2008-09-10 | 26.72 | 26.72 | 25.95 | 26.34 | 1783339 |
2008-09-11 | 26.03 | 26.47 | 25.54 | 26.16 | 1226874 |
2008-09-12 | 25.99 | 26.35 | 25.55 | 26.28 | 2071226 |
2008-09-15 | 25.97 | 26.59 | 25.18 | 25.85 | 1369442 |
2008-09-16 | 25.33 | 26.11 | 24.65 | 25.94 | 2309549 |
2008-09-17 | 25.08 | 26.52 | 24.86 | 24.99 | 2103894 |
2008-09-18 | 25.27 | 25.99 | 23.92 | 25.65 | 2039692 |
2008-09-19 | 26.89 | 28.82 | 26.38 | 27.28 | 2073443 |
2008-09-22 | 27.14 | 27.14 | 25.63 | 25.71 | 1070003 |
2008-09-23 | 25.78 | 26.95 | 25.56 | 25.76 | 1888112 |
2008-09-24 | 25.19 | 25.30 | 23.79 | 24.20 | 2383878 |
2008-09-25 | 24.33 | 25.78 | 24.26 | 25.13 | 1722628 |
2008-09-26 | 24.83 | 24.95 | 23.96 | 24.89 | 1254200 |
2008-09-29 | 24.80 | 24.80 | 23.17 | 23.90 | 2321696 |
2008-09-30 | 24.53 | 24.63 | 23.77 | 24.63 | 1911976 |
2008-10-01 | 24.50 | 24.50 | 23.54 | 23.78 | 1288155 |
2008-10-02 | 23.72 | 23.72 | 21.41 | 21.65 | 1801151 |
2008-10-03 | 22.03 | 23.40 | 21.65 | 21.74 | 1444030 |
2008-10-06 | 21.21 | 21.44 | 19.76 | 21.27 | 1857991 |
2008-10-07 | 21.62 | 21.62 | 19.95 | 19.95 | 1755774 |
2008-10-08 | 19.44 | 20.24 | 18.37 | 19.39 | 2354488 |
2008-10-09 | 19.64 | 20.33 | 18.16 | 18.58 | 2052439 |
2008-10-10 | 17.71 | 18.98 | 16.31 | 16.99 | 3526684 |
2008-10-13 | 17.74 | 19.57 | 17.74 | 19.54 | 2028550 |
2008-10-14 | 20.34 | 20.75 | 18.55 | 19.08 | 1756681 |
2008-10-15 | 18.61 | 18.68 | 16.97 | 16.99 | 1946168 |
2008-10-16 | 16.99 | 17.58 | 16.02 | 17.39 | 2123029 |
2008-10-17 | 16.86 | 17.58 | 16.75 | 17.11 | 1484947 |
2008-10-20 | 17.25 | 18.23 | 17.18 | 18.00 | 1669929 |
2008-10-21 | 17.99 | 18.04 | 17.26 | 17.48 | 1032454 |
2008-10-22 | 17.10 | 17.17 | 16.60 | 17.03 | 2593380 |
2008-10-23 | 16.25 | 17.06 | 15.62 | 16.00 | 2641032 |
2008-10-24 | 14.53 | 15.86 | 14.04 | 14.97 | 1786022 |
2008-10-27 | 14.55 | 15.73 | 14.26 | 15.10 | 2118787 |
2008-10-28 | 15.57 | 16.00 | 14.96 | 15.97 | 2250284 |
2008-10-29 | 15.94 | 16.92 | 15.34 | 16.29 | 2250697 |
2008-10-30 | 16.73 | 16.77 | 16.30 | 16.52 | 1899110 |
2008-10-31 | 16.58 | 17.18 | 16.28 | 16.74 | 2863598 |
2008-11-03 | 16.73 | 17.39 | 16.55 | 17.04 | 1983981 |
2008-11-04 | 17.72 | 17.72 | 16.98 | 17.30 | 3085642 |
2008-11-05 | 17.10 | 17.57 | 16.96 | 16.98 | 2501708 |
2008-11-06 | 16.95 | 17.16 | 15.98 | 16.11 | 2610036 |
2008-11-07 | 16.14 | 16.43 | 15.99 | 16.32 | 1912839 |
2008-11-10 | 16.75 | 16.98 | 16.28 | 16.41 | 1560587 |
2008-11-11 | 16.07 | 16.59 | 15.71 | 15.86 | 1991688 |
2008-11-12 | 15.71 | 15.82 | 14.63 | 14.75 | 2739443 |
2008-11-13 | 15.13 | 15.77 | 14.33 | 15.77 | 3166416 |
2008-11-14 | 16.47 | 16.47 | 14.83 | 15.02 | 2750782 |
2008-11-17 | 14.92 | 15.25 | 14.37 | 14.49 | 2464607 |
2008-11-18 | 14.52 | 14.61 | 13.61 | 14.20 | 2438592 |
2008-11-19 | 14.20 | 14.42 | 13.40 | 13.49 | 2272199 |
2008-11-20 | 13.56 | 13.56 | 12.04 | 12.10 | 3158566 |
2008-11-21 | 12.41 | 12.91 | 11.88 | 12.80 | 2970539 |
2008-11-24 | 12.94 | 14.13 | 12.79 | 13.86 | 2481377 |
2008-11-25 | 13.95 | 13.95 | 12.90 | 13.51 | 1912562 |
2008-11-26 | 13.02 | 14.42 | 13.01 | 14.33 | 1958154 |
2008-11-28 | 14.20 | 14.37 | 13.89 | 14.24 | 583132 |
2008-12-01 | 13.88 | 14.19 | 13.50 | 13.56 | 2019460 |
2008-12-02 | 13.83 | 14.27 | 12.85 | 14.05 | 2376926 |
2008-12-03 | 14.00 | 14.66 | 13.83 | 14.50 | 1752369 |
2008-12-04 | 14.25 | 15.42 | 14.25 | 14.52 | 2036213 |
2008-12-05 | 14.30 | 15.23 | 13.76 | 15.01 | 2200501 |
2008-12-08 | 15.33 | 15.75 | 14.99 | 15.28 | 1637250 |
2008-12-09 | 15.13 | 15.71 | 14.89 | 15.05 | 2027985 |
2008-12-10 | 15.14 | 15.35 | 14.66 | 14.93 | 1632804 |
2008-12-11 | 14.78 | 15.07 | 14.24 | 14.39 | 1405247 |
2008-12-12 | 14.05 | 16.23 | 13.98 | 16.20 | 2372028 |
2008-12-15 | 16.23 | 16.48 | 15.47 | 16.11 | 2395105 |
2008-12-16 | 16.23 | 17.08 | 16.12 | 16.95 | 2003369 |
2008-12-17 | 16.75 | 17.69 | 16.43 | 17.44 | 1840097 |
2008-12-18 | 17.53 | 17.66 | 16.55 | 16.89 | 1594380 |
2008-12-19 | 17.49 | 17.68 | 16.80 | 17.14 | 1910745 |
2008-12-22 | 17.20 | 17.20 | 16.00 | 16.43 | 1210623 |
2008-12-23 | 16.47 | 17.15 | 16.43 | 16.84 | 1288644 |
2008-12-24 | 16.74 | 17.25 | 16.45 | 17.19 | 413515 |
2008-12-26 | 17.18 | 17.42 | 17.11 | 17.38 | 683947 |
2008-12-29 | 17.30 | 17.61 | 16.90 | 17.05 | 1162853 |
2008-12-30 | 17.25 | 17.86 | 17.12 | 17.84 | 852869 |
2008-12-31 | 18.03 | 18.40 | 17.86 | 18.21 | 1367659 |
2009-01-02 | 18.58 | 19.06 | 17.93 | 18.98 | 1071681 |
2009-01-05 | 18.96 | 19.15 | 18.71 | 19.11 | 1551916 |
2009-01-06 | 19.21 | 19.81 | 19.20 | 19.58 | 2020596 |
2009-01-07 | 19.20 | 19.20 | 18.27 | 18.50 | 1598331 |
2009-01-08 | 18.34 | 18.46 | 17.72 | 17.99 | 1737381 |
2009-01-09 | 17.89 | 18.02 | 17.03 | 17.45 | 1911185 |
2009-01-12 | 17.65 | 17.94 | 17.18 | 17.50 | 1748044 |
2009-01-13 | 17.40 | 17.88 | 17.29 | 17.69 | 1192639 |
2009-01-14 | 17.48 | 17.97 | 17.22 | 17.37 | 2258116 |
2009-01-15 | 17.29 | 18.02 | 16.75 | 17.91 | 1249230 |
2009-01-16 | 17.90 | 18.36 | 17.23 | 17.96 | 1203834 |
2009-01-20 | 17.80 | 18.01 | 16.41 | 16.47 | 1700530 |
2009-01-21 | 16.69 | 17.61 | 16.55 | 17.54 | 1830137 |
2009-01-22 | 17.22 | 17.69 | 16.39 | 17.29 | 2472332 |
2009-01-23 | 17.17 | 19.09 | 17.07 | 18.68 | 3323424 |
2009-01-26 | 18.83 | 19.50 | 18.75 | 19.14 | 1562353 |
2009-01-27 | 19.22 | 19.95 | 18.89 | 19.72 | 1825165 |
2009-01-28 | 20.11 | 20.67 | 20.06 | 20.46 | 1534086 |
2009-01-29 | 20.13 | 20.46 | 19.77 | 20.00 | 1825085 |
2009-01-30 | 20.20 | 20.26 | 19.61 | 19.82 | 2423291 |
2009-02-02 | 18.69 | 19.43 | 18.47 | 18.82 | 2832989 |
2009-02-03 | 18.83 | 19.09 | 18.50 | 19.02 | 1635384 |
2009-02-04 | 19.09 | 19.68 | 18.90 | 19.38 | 1738264 |
2009-02-05 | 19.02 | 19.99 | 16.24 | 19.74 | 2103379 |
2009-02-06 | 19.94 | 20.97 | 19.75 | 20.80 | 1489964 |
2009-02-09 | 20.78 | 21.04 | 20.32 | 20.93 | 1587609 |
2009-02-10 | 20.19 | 20.81 | 19.20 | 19.44 | 2328842 |
2009-02-11 | 19.45 | 19.72 | 18.48 | 18.90 | 2143402 |
2009-02-12 | 18.61 | 19.80 | 18.41 | 19.80 | 1594895 |
2009-02-13 | 20.52 | 20.63 | 19.77 | 20.11 | 1682707 |
2009-02-17 | 19.54 | 19.54 | 18.51 | 18.68 | 1862143 |
2009-02-18 | 18.85 | 19.00 | 18.12 | 18.62 | 1873933 |
2009-02-19 | 18.82 | 19.08 | 17.64 | 17.71 | 2386856 |
2009-02-20 | 17.35 | 17.59 | 16.85 | 17.11 | 2413750 |
2009-02-23 | 17.30 | 17.64 | 16.79 | 17.00 | 2685706 |
2009-02-24 | 17.00 | 18.49 | 17.00 | 18.15 | 2466028 |
2009-02-25 | 18.10 | 18.56 | 17.41 | 18.14 | 2352266 |
2009-02-26 | 18.41 | 18.69 | 17.51 | 17.68 | 1645535 |
2009-02-27 | 17.25 | 17.87 | 17.15 | 17.27 | 1918982 |
2009-03-02 | 16.89 | 17.02 | 16.13 | 16.15 | 1391370 |
2009-03-03 | 16.14 | 16.74 | 15.98 | 16.20 | 1698225 |
2009-03-04 | 16.21 | 17.63 | 16.21 | 17.20 | 1979340 |
2009-03-05 | 16.81 | 17.26 | 16.51 | 16.59 | 2495274 |
2009-03-06 | 16.70 | 16.97 | 15.78 | 16.12 | 1924410 |
2009-03-09 | 15.92 | 16.53 | 15.28 | 15.40 | 2016545 |
2009-03-10 | 14.55 | 15.80 | 14.50 | 15.79 | 5523222 |
2009-03-11 | 15.82 | 16.40 | 15.30 | 16.16 | 2923780 |
2009-03-12 | 15.98 | 16.90 | 15.61 | 16.86 | 1804102 |
2009-03-13 | 17.04 | 17.18 | 16.70 | 16.85 | 2891037 |
2009-03-16 | 17.24 | 17.24 | 16.44 | 16.51 | 1737278 |
2009-03-17 | 16.74 | 16.74 | 16.07 | 16.50 | 2763601 |
2009-03-18 | 16.57 | 17.76 | 16.30 | 17.66 | 2779144 |
2009-03-19 | 17.63 | 17.99 | 17.36 | 17.58 | 1798894 |
2009-03-20 | 17.64 | 17.88 | 16.82 | 17.03 | 2066677 |
2009-03-23 | 17.25 | 17.95 | 17.25 | 17.95 | 1685102 |
2009-03-24 | 17.64 | 18.64 | 17.57 | 18.41 | 2365415 |
2009-03-25 | 18.51 | 19.10 | 17.89 | 18.50 | 2252913 |
2009-03-26 | 18.75 | 19.47 | 18.63 | 19.47 | 1735235 |
2009-03-27 | 19.13 | 19.30 | 18.19 | 18.34 | 1627276 |
2009-03-30 | 18.00 | 18.04 | 16.88 | 17.22 | 2242895 |
2009-03-31 | 17.44 | 17.86 | 17.33 | 17.51 | 1398713 |
2009-04-01 | 17.19 | 17.95 | 16.90 | 17.91 | 1423966 |
2009-04-02 | 18.29 | 19.55 | 18.26 | 19.08 | 1790860 |
2009-04-03 | 19.02 | 19.48 | 18.72 | 19.40 | 992072 |
2009-04-06 | 19.16 | 19.25 | 18.24 | 18.62 | 1369254 |
2009-04-07 | 18.33 | 18.44 | 17.77 | 17.84 | 1259092 |
2009-04-08 | 17.86 | 18.40 | 17.75 | 18.18 | 912826 |
2009-04-09 | 18.63 | 18.97 | 18.52 | 18.82 | 973489 |
2009-04-13 | 18.62 | 18.65 | 18.13 | 18.37 | 1432863 |
2009-04-14 | 18.09 | 18.75 | 17.96 | 18.62 | 1304082 |
2009-04-15 | 18.59 | 18.79 | 18.19 | 18.54 | 1577587 |
2009-04-16 | 18.64 | 20.60 | 18.64 | 20.41 | 2223583 |
2009-04-17 | 20.47 | 20.47 | 19.49 | 19.57 | 1803729 |
2009-04-20 | 19.27 | 19.27 | 18.48 | 18.77 | 996486 |
2009-04-21 | 18.80 | 19.25 | 18.64 | 19.00 | 1206206 |
2009-04-22 | 18.73 | 20.10 | 18.72 | 19.27 | 2135885 |
2009-04-23 | 19.05 | 19.10 | 17.88 | 18.34 | 3433275 |
2009-04-24 | 18.46 | 19.15 | 18.11 | 18.96 | 3363642 |
2009-04-27 | 18.64 | 20.13 | 18.60 | 19.95 | 2419715 |
2009-04-28 | 19.80 | 21.16 | 19.50 | 20.87 | 2487961 |
2009-04-29 | 21.11 | 22.66 | 20.58 | 22.24 | 2583559 |
2009-04-30 | 22.23 | 23.10 | 21.84 | 21.89 | 2677376 |
2009-05-01 | 21.94 | 22.33 | 21.75 | 22.19 | 1827733 |
2009-05-04 | 22.32 | 23.07 | 22.11 | 23.06 | 1231644 |
2009-05-05 | 22.93 | 23.32 | 22.41 | 22.55 | 1689112 |
2009-05-06 | 22.83 | 23.13 | 22.10 | 22.49 | 2008933 |
2009-05-07 | 22.56 | 22.70 | 21.14 | 21.41 | 1903807 |
2009-05-08 | 21.78 | 22.14 | 21.24 | 22.08 | 1234018 |
2009-05-11 | 21.65 | 22.00 | 20.88 | 21.64 | 1479185 |
2009-05-12 | 21.90 | 22.03 | 20.54 | 21.08 | 1414608 |
2009-05-13 | 20.64 | 20.88 | 20.14 | 20.55 | 1592850 |
2009-05-14 | 20.61 | 21.05 | 20.49 | 20.84 | 1013423 |
2009-05-15 | 20.69 | 21.30 | 20.54 | 20.94 | 1073305 |
2009-05-18 | 21.15 | 21.56 | 20.78 | 21.54 | 917080 |
2009-05-19 | 21.55 | 22.56 | 21.40 | 22.22 | 1242334 |
2009-05-20 | 22.37 | 23.16 | 22.24 | 22.34 | 1218780 |
2009-05-21 | 22.09 | 22.79 | 22.00 | 22.44 | 1395481 |
2009-05-22 | 22.49 | 22.62 | 21.62 | 21.95 | 1161378 |
2009-05-26 | 21.84 | 23.25 | 21.54 | 23.02 | 1676089 |
2009-05-27 | 23.04 | 23.37 | 22.66 | 22.69 | 1136838 |
2009-05-28 | 22.85 | 23.65 | 22.52 | 23.51 | 2169498 |
2009-05-29 | 23.35 | 23.90 | 22.77 | 23.01 | 2323757 |
2009-06-01 | 23.36 | 23.64 | 22.85 | 22.96 | 3043836 |
2009-06-02 | 22.91 | 23.06 | 22.42 | 22.62 | 1832629 |
2009-06-03 | 22.03 | 22.20 | 21.56 | 22.00 | 2297611 |
2009-06-04 | 22.16 | 22.25 | 21.80 | 22.22 | 1797713 |
2009-06-05 | 22.56 | 22.62 | 22.08 | 22.48 | 1367433 |
2009-06-08 | 22.43 | 22.56 | 21.88 | 22.35 | 1155106 |
2009-06-09 | 22.50 | 23.05 | 22.42 | 22.85 | 1278830 |
2009-06-10 | 22.90 | 23.08 | 22.24 | 22.63 | 845419 |
2009-06-11 | 22.70 | 23.01 | 22.36 | 22.50 | 1621143 |
2009-06-12 | 22.28 | 22.34 | 21.33 | 21.72 | 1109852 |
2009-06-15 | 21.41 | 21.62 | 21.02 | 21.30 | 941587 |
2009-06-16 | 21.51 | 21.60 | 20.35 | 20.53 | 1261760 |
2009-06-17 | 20.57 | 20.80 | 20.24 | 20.53 | 1068873 |
2009-06-18 | 20.65 | 21.53 | 20.27 | 21.35 | 2369660 |
2009-06-19 | 21.52 | 21.95 | 21.48 | 21.86 | 2070212 |
2009-06-22 | 21.68 | 21.68 | 20.55 | 20.55 | 1503668 |
2009-06-23 | 20.58 | 20.62 | 19.89 | 20.08 | 1640724 |
2009-06-24 | 20.12 | 21.10 | 20.07 | 20.82 | 1502776 |
2009-06-25 | 20.65 | 21.10 | 20.65 | 21.04 | 1160247 |
2009-06-26 | 20.98 | 21.61 | 20.79 | 21.52 | 1436225 |
2009-06-29 | 21.55 | 21.58 | 21.00 | 21.40 | 763846 |
2009-06-30 | 21.38 | 21.66 | 20.70 | 21.03 | 1497166 |
2009-07-01 | 21.19 | 21.82 | 21.10 | 21.64 | 1205961 |
2009-07-02 | 21.27 | 21.37 | 21.09 | 21.19 | 778562 |
2009-07-06 | 21.13 | 21.38 | 20.74 | 21.01 | 711971 |
2009-07-07 | 20.93 | 21.03 | 20.50 | 20.50 | 863595 |
2009-07-08 | 20.58 | 20.58 | 20.00 | 20.31 | 1485844 |
2009-07-09 | 20.43 | 20.80 | 20.37 | 20.63 | 1089276 |
2009-07-10 | 20.45 | 20.88 | 20.00 | 20.72 | 1333202 |
2009-07-13 | 20.85 | 21.17 | 20.08 | 20.92 | 1570108 |
2009-07-14 | 20.90 | 21.36 | 20.74 | 21.29 | 1062776 |
2009-07-15 | 21.58 | 22.85 | 21.45 | 22.81 | 2048839 |
2009-07-16 | 22.87 | 23.71 | 22.68 | 23.62 | 1610182 |
2009-07-17 | 23.50 | 23.88 | 23.40 | 23.77 | 1207587 |
2009-07-20 | 23.88 | 24.39 | 23.76 | 24.11 | 1208204 |
2009-07-21 | 24.76 | 24.76 | 23.52 | 24.08 | 1155147 |
2009-07-22 | 23.93 | 24.40 | 23.82 | 24.07 | 1144881 |
2009-07-23 | 23.99 | 24.48 | 23.83 | 24.38 | 1666733 |
2009-07-24 | 24.10 | 24.67 | 23.91 | 24.67 | 735332 |
2009-07-27 | 24.57 | 24.79 | 24.29 | 24.75 | 840909 |
2009-07-28 | 24.46 | 24.93 | 24.03 | 24.62 | 1036542 |
2009-07-29 | 24.53 | 24.53 | 23.94 | 24.15 | 1078847 |
2009-07-30 | 24.50 | 24.84 | 24.21 | 24.49 | 1346145 |
2009-07-31 | 24.40 | 24.55 | 24.08 | 24.40 | 972164 |
2009-08-03 | 24.56 | 24.92 | 24.01 | 24.92 | 822323 |
2009-08-04 | 24.78 | 25.83 | 24.71 | 25.58 | 1477627 |
2009-08-05 | 25.39 | 25.58 | 23.59 | 24.07 | 2269787 |
2009-08-06 | 24.09 | 24.38 | 23.96 | 24.13 | 996875 |
2009-08-07 | 24.50 | 25.22 | 23.98 | 25.04 | 1087874 |
2009-08-10 | 24.83 | 25.15 | 24.50 | 24.85 | 721170 |
2009-08-11 | 24.63 | 24.86 | 24.22 | 24.80 | 674454 |
2009-08-12 | 24.70 | 25.55 | 24.70 | 25.20 | 737606 |
2009-08-13 | 25.31 | 25.33 | 24.61 | 24.75 | 1219662 |
2009-08-14 | 24.64 | 24.87 | 24.08 | 24.30 | 688081 |
2009-08-17 | 23.93 | 24.07 | 23.30 | 23.52 | 1465307 |
2009-08-18 | 23.57 | 24.42 | 23.57 | 24.29 | 957748 |
2009-08-19 | 24.01 | 24.64 | 23.98 | 24.64 | 672568 |
2009-08-20 | 24.57 | 24.75 | 24.43 | 24.63 | 524125 |
2009-08-21 | 24.73 | 25.32 | 24.70 | 25.29 | 554375 |
2009-08-24 | 25.39 | 25.66 | 25.18 | 25.31 | 651393 |
2009-08-25 | 25.47 | 25.63 | 25.21 | 25.56 | 1196497 |
2009-08-26 | 25.59 | 26.28 | 25.38 | 26.09 | 1182065 |
2009-08-27 | 26.09 | 26.33 | 25.38 | 26.24 | 749634 |
2009-08-28 | 26.31 | 27.06 | 26.24 | 26.91 | 975614 |
2009-08-31 | 26.70 | 26.86 | 26.01 | 26.65 | 1406249 |
2009-09-01 | 26.58 | 27.04 | 25.65 | 25.73 | 904167 |
2009-09-02 | 25.86 | 26.08 | 25.59 | 25.63 | 704419 |
2009-09-03 | 25.76 | 25.95 | 25.48 | 25.95 | 748973 |
2009-09-04 | 26.00 | 26.68 | 25.87 | 26.52 | 343390 |
2009-09-08 | 26.78 | 27.08 | 26.55 | 26.93 | 898445 |
2009-09-09 | 26.93 | 27.17 | 26.68 | 27.08 | 1167894 |
2009-09-10 | 27.14 | 27.42 | 26.92 | 27.33 | 1030553 |
2009-09-11 | 27.45 | 27.46 | 26.29 | 26.52 | 1205503 |
2009-09-14 | 26.30 | 26.67 | 26.23 | 26.54 | 906038 |
2009-09-15 | 26.49 | 27.15 | 26.49 | 26.88 | 1009801 |
2009-09-16 | 27.03 | 27.05 | 26.60 | 26.84 | 926275 |
2009-09-17 | 26.71 | 26.99 | 25.91 | 26.26 | 1246363 |
2009-09-18 | 26.33 | 27.00 | 25.74 | 26.22 | 764651 |
2009-09-21 | 26.00 | 26.71 | 25.88 | 26.65 | 990143 |
2009-09-22 | 26.79 | 27.00 | 26.64 | 26.93 | 900209 |
2009-09-23 | 27.08 | 27.40 | 26.73 | 26.76 | 981827 |
2009-09-24 | 26.80 | 27.00 | 25.83 | 25.98 | 1280581 |
2009-09-25 | 25.87 | 26.05 | 25.52 | 25.90 | 958274 |
2009-09-28 | 25.93 | 26.71 | 25.77 | 26.41 | 533241 |
2009-09-29 | 26.52 | 26.76 | 26.04 | 26.10 | 744775 |
2009-09-30 | 26.20 | 26.40 | 25.49 | 25.97 | 929864 |
2009-10-01 | 25.97 | 26.00 | 25.08 | 25.12 | 1280662 |
2009-10-02 | 24.80 | 25.03 | 24.49 | 24.53 | 910298 |
2009-10-05 | 24.69 | 25.01 | 24.26 | 24.94 | 786178 |
2009-10-06 | 25.15 | 25.49 | 24.78 | 25.34 | 744278 |
2009-10-07 | 25.20 | 25.35 | 25.00 | 25.17 | 392386 |
2009-10-08 | 25.36 | 25.71 | 24.90 | 25.42 | 1772649 |
2009-10-09 | 25.32 | 26.48 | 25.28 | 26.37 | 932116 |
2009-10-12 | 26.47 | 26.91 | 26.28 | 26.65 | 840871 |
2009-10-13 | 26.50 | 26.75 | 26.22 | 26.41 | 587663 |
2009-10-14 | 27.25 | 27.27 | 26.73 | 26.94 | 863650 |
2009-10-15 | 26.78 | 26.82 | 26.39 | 26.82 | 633674 |
2009-10-16 | 26.60 | 26.66 | 25.64 | 26.01 | 940316 |
2009-10-19 | 26.02 | 26.37 | 25.76 | 26.03 | 493625 |
2009-10-20 | 26.01 | 26.27 | 25.64 | 25.81 | 570842 |
2009-10-21 | 25.83 | 26.50 | 25.80 | 25.83 | 650983 |
2009-10-22 | 25.76 | 26.45 | 25.32 | 26.41 | 909030 |
2009-10-23 | 26.86 | 26.89 | 26.03 | 26.18 | 1270500 |
2009-10-26 | 26.12 | 26.38 | 25.31 | 25.62 | 1127038 |
2009-10-27 | 25.75 | 26.11 | 25.07 | 25.13 | 1166569 |
2009-10-28 | 25.02 | 25.18 | 23.61 | 23.67 | 1949454 |
2009-10-29 | 24.83 | 25.68 | 24.60 | 25.36 | 2419454 |
2009-10-30 | 25.33 | 25.87 | 24.74 | 24.78 | 1728923 |
2009-11-02 | 24.96 | 25.53 | 24.46 | 24.94 | 1181757 |
2009-11-03 | 24.80 | 25.31 | 24.49 | 25.23 | 1503106 |
2009-11-04 | 25.45 | 25.79 | 25.11 | 25.22 | 1122288 |
2009-11-05 | 25.62 | 26.15 | 25.38 | 26.15 | 1244003 |
2009-11-06 | 25.88 | 26.54 | 25.75 | 26.40 | 1586339 |
2009-11-09 | 26.58 | 27.28 | 26.58 | 27.19 | 1094796 |
2009-11-10 | 27.02 | 27.46 | 26.98 | 27.31 | 1253954 |
2009-11-11 | 27.44 | 27.75 | 27.31 | 27.63 | 1470192 |
2009-11-12 | 27.64 | 27.88 | 27.11 | 27.25 | 779591 |
2009-11-13 | 27.42 | 27.67 | 26.81 | 27.53 | 702887 |
2009-11-16 | 27.73 | 28.12 | 27.67 | 27.87 | 789362 |
2009-11-17 | 27.69 | 27.88 | 27.24 | 27.88 | 792549 |
2009-11-18 | 27.91 | 28.30 | 27.78 | 28.09 | 1457999 |
2009-11-19 | 27.75 | 27.99 | 27.09 | 27.40 | 1246061 |
2009-11-20 | 27.18 | 27.53 | 26.67 | 27.39 | 811823 |
2009-11-23 | 27.65 | 28.17 | 27.48 | 27.70 | 719925 |
2009-11-24 | 27.63 | 27.80 | 27.36 | 27.75 | 833085 |
2009-11-25 | 27.90 | 27.91 | 27.44 | 27.65 | 657012 |
2009-11-27 | 26.77 | 27.41 | 26.67 | 27.15 | 296446 |
2009-11-30 | 27.03 | 27.32 | 26.75 | 27.25 | 1031493 |
2009-12-01 | 27.54 | 28.16 | 27.51 | 28.04 | 832049 |
2009-12-02 | 27.97 | 28.71 | 27.95 | 28.45 | 1001800 |
2009-12-03 | 28.58 | 28.94 | 28.40 | 28.44 | 887507 |
2009-12-04 | 28.82 | 29.20 | 28.30 | 28.82 | 806268 |
2009-12-07 | 28.90 | 29.41 | 28.58 | 28.87 | 1079289 |
2009-12-08 | 28.62 | 28.93 | 28.09 | 28.66 | 1107831 |
2009-12-09 | 28.59 | 28.64 | 28.19 | 28.54 | 1005974 |
2009-12-10 | 28.66 | 28.99 | 28.31 | 28.41 | 931765 |
2009-12-11 | 28.65 | 28.79 | 28.18 | 28.39 | 795577 |
2009-12-14 | 28.67 | 28.70 | 28.38 | 28.63 | 1050444 |
2009-12-15 | 28.17 | 29.26 | 27.88 | 29.15 | 1748770 |
2009-12-16 | 29.41 | 30.39 | 29.26 | 29.73 | 1799527 |
2009-12-17 | 29.33 | 29.71 | 28.76 | 28.83 | 1808993 |
2009-12-18 | 29.12 | 29.14 | 28.51 | 29.09 | 1247091 |
2009-12-21 | 29.31 | 29.65 | 28.99 | 29.10 | 1698378 |
2009-12-22 | 29.07 | 29.33 | 29.02 | 29.25 | 953405 |
2009-12-23 | 29.25 | 29.81 | 29.22 | 29.62 | 592231 |
2009-12-24 | 29.62 | 29.95 | 29.61 | 29.80 | 262106 |
2009-12-28 | 29.96 | 29.99 | 29.43 | 29.77 | 629022 |
2009-12-29 | 29.80 | 30.09 | 29.70 | 29.74 | 785417 |
2009-12-30 | 29.53 | 30.43 | 29.52 | 30.42 | 636550 |
2009-12-31 | 30.49 | 30.80 | 30.12 | 30.16 | 691942 |
2010-01-04 | 30.36 | 30.65 | 29.99 | 30.25 | 1360132 |
2010-01-05 | 30.18 | 30.29 | 29.69 | 30.00 | 1607433 |
2010-01-06 | 29.92 | 29.97 | 29.56 | 29.81 | 1090612 |
2010-01-07 | 29.74 | 29.84 | 28.90 | 29.20 | 2213059 |
2010-01-08 | 29.07 | 29.76 | 29.07 | 29.71 | 2050484 |
2010-01-11 | 29.91 | 29.94 | 29.36 | 29.72 | 990100 |
2010-01-12 | 29.55 | 29.58 | 28.20 | 28.39 | 2655599 |
2010-01-13 | 28.53 | 28.62 | 27.81 | 28.27 | 2951599 |
2010-01-14 | 28.18 | 28.87 | 28.16 | 28.84 | 1457966 |
2010-01-15 | 28.81 | 28.94 | 28.05 | 28.09 | 912267 |
2010-01-19 | 28.09 | 28.66 | 27.99 | 28.58 | 1487901 |
2010-01-20 | 28.28 | 28.66 | 28.11 | 28.42 | 1651451 |
2010-01-21 | 28.37 | 28.92 | 28.23 | 28.33 | 2212987 |
2010-01-22 | 28.24 | 28.31 | 26.99 | 27.08 | 1179644 |
2010-01-25 | 27.29 | 27.84 | 27.16 | 27.66 | 1170751 |
2010-01-26 | 27.62 | 28.19 | 27.47 | 27.83 | 1694734 |
2010-01-27 | 27.80 | 28.04 | 27.25 | 27.86 | 1604315 |
2010-01-28 | 28.02 | 28.02 | 26.32 | 26.98 | 1881991 |
2010-01-29 | 27.50 | 27.50 | 26.31 | 26.44 | 1640483 |
2010-02-01 | 26.66 | 27.21 | 26.66 | 26.87 | 1866362 |
2010-02-02 | 26.97 | 27.39 | 26.73 | 27.37 | 2481376 |
2010-02-03 | 27.30 | 27.88 | 27.28 | 27.54 | 1307327 |
2010-02-04 | 27.27 | 27.36 | 26.26 | 26.35 | 1978512 |
2010-02-05 | 26.38 | 26.87 | 26.09 | 26.81 | 2627302 |
2010-02-08 | 26.92 | 27.02 | 26.44 | 26.79 | 1938059 |
2010-02-09 | 27.26 | 27.26 | 26.09 | 26.94 | 2888105 |
2010-02-10 | 26.79 | 27.16 | 26.50 | 26.68 | 1442868 |
2010-02-11 | 26.60 | 27.25 | 26.43 | 27.11 | 1902838 |
2010-02-12 | 26.78 | 27.47 | 26.50 | 27.43 | 1834083 |
2010-02-16 | 27.73 | 27.80 | 27.37 | 27.73 | 977232 |
2010-02-17 | 27.86 | 27.88 | 27.55 | 27.81 | 826060 |
2010-02-18 | 27.82 | 28.02 | 27.65 | 28.00 | 986250 |
2010-02-19 | 27.88 | 28.30 | 27.69 | 28.19 | 853132 |
2010-02-22 | 28.19 | 28.30 | 27.58 | 27.74 | 1195742 |
2010-02-23 | 27.60 | 27.70 | 27.04 | 27.27 | 1496618 |
2010-02-24 | 27.27 | 27.65 | 27.26 | 27.43 | 1039825 |
2010-02-25 | 27.03 | 27.84 | 26.69 | 27.73 | 1481133 |
2010-02-26 | 27.76 | 27.78 | 27.41 | 27.61 | 1016542 |
2010-03-01 | 27.77 | 28.40 | 27.74 | 28.26 | 1048707 |
2010-03-02 | 28.28 | 28.53 | 27.99 | 28.32 | 1126835 |
2010-03-03 | 28.42 | 28.69 | 28.25 | 28.62 | 1004981 |
2010-03-04 | 28.56 | 28.61 | 27.68 | 27.84 | 1687655 |
2010-03-05 | 28.06 | 28.20 | 27.74 | 28.05 | 1747092 |
2010-03-08 | 28.23 | 28.35 | 27.98 | 28.16 | 1135867 |
2010-03-09 | 27.99 | 28.33 | 27.99 | 28.26 | 2443451 |
2010-03-10 | 28.20 | 29.04 | 28.12 | 28.88 | 2330779 |
2010-03-11 | 28.80 | 29.04 | 28.56 | 28.93 | 932067 |
2010-03-12 | 28.99 | 28.99 | 28.37 | 28.79 | 923283 |
2010-03-15 | 28.67 | 28.78 | 28.12 | 28.23 | 933214 |
2010-03-16 | 28.26 | 28.70 | 28.07 | 28.70 | 1201945 |
2010-03-17 | 28.85 | 29.64 | 28.85 | 29.51 | 1241585 |
2010-03-18 | 29.60 | 29.80 | 29.19 | 29.27 | 1309407 |
2010-03-19 | 29.27 | 29.40 | 28.64 | 29.07 | 1700455 |
2010-03-22 | 28.79 | 29.59 | 28.79 | 29.35 | 1052296 |
2010-03-23 | 29.31 | 29.86 | 29.18 | 29.77 | 913985 |
2010-03-24 | 29.65 | 29.70 | 28.92 | 28.93 | 961611 |
2010-03-25 | 29.21 | 29.39 | 28.45 | 28.46 | 1107890 |
2010-03-26 | 28.60 | 28.67 | 28.21 | 28.37 | 1146941 |
2010-03-29 | 28.88 | 30.23 | 28.88 | 29.75 | 2082751 |
2010-03-30 | 29.88 | 30.71 | 29.88 | 30.53 | 1857650 |
2010-03-31 | 30.41 | 30.83 | 29.97 | 30.00 | 1546026 |
2010-04-01 | 30.13 | 30.75 | 29.94 | 30.40 | 1964878 |
2010-04-05 | 30.60 | 31.96 | 30.40 | 31.95 | 2172762 |
2010-04-06 | 31.67 | 31.83 | 31.09 | 31.20 | 2048436 |
2010-04-07 | 31.27 | 31.31 | 30.81 | 31.07 | 1645403 |
2010-04-08 | 30.84 | 30.88 | 30.26 | 30.48 | 1296907 |
2010-04-09 | 30.53 | 31.07 | 30.20 | 31.07 | 1197704 |
2010-04-12 | 31.02 | 31.25 | 30.63 | 31.01 | 940372 |
2010-04-13 | 31.01 | 31.40 | 31.01 | 31.17 | 878022 |
2010-04-14 | 31.45 | 32.37 | 31.42 | 32.34 | 1208349 |
2010-04-15 | 32.36 | 32.38 | 32.02 | 32.27 | 866740 |
2010-04-16 | 32.14 | 32.20 | 31.58 | 31.85 | 950418 |
2010-04-19 | 31.77 | 31.91 | 30.93 | 31.51 | 795194 |
2010-04-20 | 31.71 | 32.15 | 31.48 | 31.97 | 773508 |
2010-04-21 | 32.11 | 32.43 | 31.85 | 32.22 | 1006180 |
2010-04-22 | 32.00 | 32.27 | 31.28 | 32.25 | 636163 |
2010-04-23 | 32.20 | 32.84 | 32.08 | 32.81 | 775800 |
2010-04-26 | 32.84 | 32.89 | 32.46 | 32.50 | 771656 |
2010-04-27 | 32.23 | 32.93 | 31.88 | 32.03 | 1488321 |
2010-04-28 | 32.24 | 32.69 | 31.91 | 32.61 | 1467551 |
2010-04-29 | 33.80 | 34.09 | 33.00 | 33.49 | 2104945 |
2010-04-30 | 33.60 | 33.66 | 31.79 | 31.97 | 1969650 |
2010-05-03 | 32.72 | 33.00 | 32.17 | 32.42 | 1657624 |
2010-05-04 | 31.86 | 31.87 | 30.61 | 30.75 | 2183898 |
2010-05-05 | 30.39 | 30.65 | 29.96 | 30.10 | 1678999 |
2010-05-06 | 29.94 | 30.32 | 27.00 | 28.45 | 3140393 |
2010-05-07 | 28.37 | 28.52 | 27.21 | 27.49 | 4256423 |
2010-05-10 | 28.96 | 29.74 | 28.21 | 29.67 | 2381281 |
2010-05-11 | 29.27 | 30.19 | 29.18 | 29.52 | 1812073 |
2010-05-12 | 29.68 | 29.92 | 29.12 | 29.83 | 1976516 |
2010-05-13 | 30.31 | 30.57 | 29.87 | 30.12 | 1862672 |
2010-05-14 | 29.83 | 29.90 | 28.74 | 29.24 | 1338060 |
2010-05-17 | 29.47 | 29.85 | 28.50 | 29.32 | 1616178 |
2010-05-18 | 29.62 | 29.62 | 28.21 | 28.42 | 1704962 |
2010-05-19 | 28.21 | 28.78 | 27.72 | 28.37 | 1643938 |
2010-05-20 | 27.50 | 28.09 | 26.92 | 27.36 | 1878379 |
2010-05-21 | 26.82 | 28.82 | 26.76 | 28.20 | 2887582 |
2010-05-24 | 28.17 | 28.49 | 27.48 | 27.50 | 1513408 |
2010-05-25 | 27.00 | 27.57 | 26.28 | 27.38 | 1716318 |
2010-05-26 | 27.58 | 28.00 | 27.11 | 27.29 | 1473054 |
2010-05-27 | 27.99 | 29.13 | 27.75 | 29.10 | 1688216 |
2010-05-28 | 28.98 | 29.10 | 28.49 | 28.72 | 1884810 |
2010-06-01 | 28.50 | 28.73 | 27.29 | 27.31 | 1986374 |
2010-06-02 | 27.45 | 27.79 | 26.90 | 27.77 | 1771860 |
2010-06-03 | 28.06 | 28.33 | 27.43 | 27.89 | 1481751 |
2010-06-04 | 27.09 | 27.55 | 26.50 | 26.58 | 1638167 |
2010-06-07 | 26.68 | 26.73 | 25.54 | 25.55 | 1153740 |
2010-06-08 | 25.55 | 25.66 | 25.15 | 25.62 | 1792980 |
2010-06-09 | 25.77 | 26.67 | 25.66 | 25.81 | 1675769 |
2010-06-10 | 26.43 | 26.51 | 25.82 | 26.39 | 1120279 |
2010-06-11 | 26.06 | 27.01 | 26.06 | 26.99 | 1916154 |
2010-06-14 | 27.23 | 27.59 | 26.85 | 26.91 | 1352533 |
2010-06-15 | 27.11 | 27.95 | 27.11 | 27.89 | 974209 |
2010-06-16 | 27.58 | 28.07 | 27.40 | 27.86 | 1282285 |
2010-06-17 | 28.01 | 28.09 | 27.17 | 27.99 | 1625305 |
2010-06-18 | 28.12 | 28.21 | 27.73 | 27.92 | 1147370 |
2010-06-21 | 28.38 | 28.73 | 27.73 | 27.91 | 1818117 |
2010-06-22 | 27.88 | 28.29 | 27.00 | 27.04 | 943695 |
2010-06-23 | 27.11 | 27.28 | 26.72 | 26.88 | 1468536 |
2010-06-24 | 26.64 | 26.64 | 25.73 | 25.79 | 1052576 |
2010-06-25 | 25.90 | 26.08 | 25.39 | 25.76 | 1943160 |
2010-06-28 | 25.77 | 26.39 | 25.33 | 25.96 | 1354448 |
2010-06-29 | 25.41 | 25.41 | 24.43 | 24.62 | 1204522 |
2010-06-30 | 24.59 | 24.93 | 24.07 | 24.11 | 1680009 |
2010-07-01 | 24.01 | 24.35 | 23.06 | 23.93 | 2215425 |
2010-07-02 | 23.95 | 24.22 | 23.65 | 23.98 | 1591110 |
2010-07-06 | 24.34 | 24.62 | 23.51 | 23.76 | 1705415 |
2010-07-07 | 23.76 | 25.15 | 23.64 | 25.12 | 1942619 |
2010-07-08 | 25.51 | 26.23 | 24.95 | 25.16 | 3021773 |
2010-07-09 | 25.12 | 25.20 | 24.66 | 25.13 | 1840896 |
2010-07-12 | 25.00 | 25.50 | 24.79 | 25.27 | 1345659 |
2010-07-13 | 25.56 | 25.78 | 25.12 | 25.64 | 1277915 |
2010-07-14 | 25.59 | 26.28 | 25.50 | 25.79 | 1214126 |
2010-07-15 | 25.81 | 26.08 | 25.32 | 25.75 | 864527 |
2010-07-16 | 25.62 | 25.68 | 24.65 | 24.75 | 1086109 |
2010-07-19 | 24.91 | 25.30 | 24.55 | 25.24 | 817557 |
2010-07-20 | 24.79 | 25.23 | 24.29 | 25.16 | 918352 |
2010-07-21 | 25.36 | 25.44 | 24.61 | 24.67 | 678747 |
2010-07-22 | 25.13 | 25.74 | 25.11 | 25.64 | 869701 |
2010-07-23 | 25.49 | 26.08 | 25.29 | 25.98 | 811428 |
2010-07-26 | 25.97 | 27.09 | 25.90 | 27.08 | 1433196 |
2010-07-27 | 27.32 | 27.69 | 26.74 | 26.90 | 1688359 |
2010-07-28 | 27.10 | 27.24 | 26.06 | 26.12 | 1969867 |
2010-07-29 | 26.31 | 26.49 | 25.37 | 25.61 | 2386090 |
2010-07-30 | 25.28 | 25.37 | 24.66 | 25.15 | 2414841 |
2010-08-02 | 25.59 | 25.95 | 25.41 | 25.79 | 1108358 |
2010-08-03 | 25.62 | 25.92 | 25.36 | 25.87 | 916869 |
2010-08-04 | 26.08 | 26.37 | 25.92 | 26.15 | 1164334 |
2010-08-05 | 26.00 | 26.46 | 25.82 | 26.12 | 967074 |
2010-08-06 | 25.79 | 26.34 | 25.67 | 26.24 | 1036337 |
2010-08-09 | 26.37 | 26.47 | 26.16 | 26.34 | 517934 |
2010-08-10 | 26.02 | 26.20 | 25.47 | 25.72 | 1128373 |
2010-08-11 | 25.23 | 25.89 | 25.05 | 25.16 | 1908634 |
2010-08-12 | 24.84 | 24.84 | 24.18 | 24.41 | 1400049 |
2010-08-13 | 24.25 | 24.46 | 23.78 | 23.80 | 1236348 |
2010-08-16 | 23.68 | 24.14 | 23.51 | 23.93 | 1216970 |
2010-08-17 | 24.21 | 24.58 | 23.83 | 24.20 | 1970840 |
2010-08-18 | 24.20 | 24.94 | 24.02 | 24.64 | 1861077 |
2010-08-19 | 24.52 | 24.69 | 24.12 | 24.46 | 1164579 |
2010-08-20 | 24.34 | 24.46 | 24.00 | 24.17 | 1805638 |
2010-08-23 | 24.33 | 24.44 | 23.74 | 23.77 | 1174576 |
2010-08-24 | 23.42 | 23.63 | 23.10 | 23.26 | 1186175 |
2010-08-25 | 23.08 | 23.19 | 22.56 | 22.88 | 2520966 |
2010-08-26 | 23.04 | 23.36 | 22.83 | 22.86 | 1400981 |
2010-08-27 | 23.12 | 23.84 | 22.39 | 23.76 | 1632054 |
2010-08-30 | 23.71 | 23.90 | 23.18 | 23.18 | 880644 |
2010-08-31 | 23.08 | 23.43 | 22.78 | 22.90 | 1247613 |
2010-09-01 | 23.24 | 24.23 | 23.24 | 24.11 | 959075 |
2010-09-02 | 23.97 | 24.78 | 23.84 | 24.76 | 1171409 |
2010-09-03 | 25.10 | 25.47 | 24.97 | 25.47 | 1235114 |
2010-09-07 | 25.35 | 25.44 | 24.24 | 24.29 | 1419027 |
2010-09-08 | 24.24 | 24.43 | 24.04 | 24.22 | 1386139 |
2010-09-09 | 24.70 | 24.90 | 24.45 | 24.86 | 942314 |
2010-09-10 | 24.86 | 24.97 | 24.48 | 24.91 | 1173708 |
2010-09-13 | 25.27 | 25.72 | 25.25 | 25.57 | 853675 |
2010-09-14 | 25.45 | 25.98 | 25.40 | 25.69 | 1153555 |
2010-09-15 | 25.66 | 26.08 | 25.40 | 25.97 | 855953 |
2010-09-16 | 25.97 | 26.11 | 25.74 | 26.05 | 973293 |
2010-09-17 | 26.18 | 26.20 | 25.81 | 25.83 | 1070039 |
2010-09-20 | 26.00 | 26.65 | 25.94 | 26.55 | 919207 |
2010-09-21 | 26.55 | 26.55 | 26.14 | 26.29 | 881101 |
2010-09-22 | 26.12 | 26.45 | 25.70 | 25.82 | 805315 |
2010-09-23 | 25.54 | 26.35 | 25.45 | 26.10 | 1237461 |
2010-09-24 | 26.50 | 26.86 | 26.37 | 26.84 | 884453 |
2010-09-27 | 26.83 | 26.83 | 26.36 | 26.46 | 961770 |
2010-09-28 | 26.53 | 26.92 | 26.19 | 26.89 | 1209512 |
2010-09-29 | 26.90 | 27.34 | 26.84 | 27.03 | 1545424 |
2010-09-30 | 27.23 | 27.72 | 26.55 | 27.01 | 1551096 |
2010-10-01 | 27.33 | 27.38 | 26.58 | 26.84 | 1186040 |
2010-10-04 | 26.80 | 27.01 | 26.37 | 26.61 | 846417 |
2010-10-05 | 26.90 | 27.37 | 26.73 | 27.20 | 870791 |
2010-10-06 | 27.19 | 27.33 | 26.86 | 27.25 | 1381005 |
2010-10-07 | 27.37 | 27.49 | 26.80 | 27.39 | 1524542 |
2010-10-08 | 27.40 | 27.58 | 26.83 | 27.51 | 829284 |
2010-10-11 | 27.61 | 28.08 | 27.44 | 27.87 | 728488 |
2010-10-12 | 27.85 | 27.98 | 27.33 | 27.80 | 699554 |
2010-10-13 | 27.96 | 28.14 | 27.75 | 27.76 | 1245342 |
2010-10-14 | 27.76 | 27.91 | 27.39 | 27.63 | 1106173 |
2010-10-15 | 27.97 | 28.06 | 27.34 | 27.63 | 1663036 |
2010-10-18 | 27.71 | 27.90 | 27.50 | 27.82 | 820472 |
2010-10-19 | 27.42 | 27.80 | 27.09 | 27.25 | 880181 |
2010-10-20 | 27.39 | 27.83 | 27.39 | 27.76 | 1018700 |
2010-10-21 | 27.81 | 28.33 | 27.74 | 28.30 | 1889711 |
2010-10-22 | 28.36 | 28.86 | 28.19 | 28.80 | 950443 |
2010-10-25 | 28.97 | 29.50 | 28.87 | 29.10 | 1336032 |
2010-10-26 | 28.94 | 29.11 | 28.41 | 28.74 | 1820443 |
2010-10-27 | 28.64 | 29.15 | 28.58 | 29.03 | 2156306 |
2010-10-28 | 29.32 | 30.40 | 29.25 | 30.21 | 2676048 |
2010-10-29 | 30.24 | 30.25 | 29.66 | 29.78 | 2049598 |
2010-11-01 | 29.98 | 30.44 | 29.88 | 29.99 | 1575661 |
2010-11-02 | 30.21 | 30.44 | 30.07 | 30.25 | 1269587 |
2010-11-03 | 30.20 | 30.45 | 30.03 | 30.31 | 1363007 |
2010-11-04 | 30.69 | 31.15 | 30.54 | 31.01 | 1589893 |
2010-11-05 | 31.00 | 31.45 | 30.97 | 31.44 | 917981 |
2010-11-08 | 31.39 | 31.39 | 30.83 | 31.04 | 1753084 |
2010-11-09 | 31.23 | 31.30 | 30.72 | 30.86 | 2055492 |
2010-11-10 | 30.88 | 31.26 | 30.48 | 31.12 | 1750279 |
2010-11-11 | 30.67 | 31.13 | 30.31 | 31.13 | 1860031 |
2010-11-12 | 30.99 | 31.39 | 30.59 | 30.87 | 1543955 |
2010-11-15 | 30.96 | 31.27 | 30.80 | 30.85 | 1114121 |
2010-11-16 | 30.54 | 30.61 | 29.83 | 29.87 | 1682419 |
2010-11-17 | 29.93 | 30.20 | 29.80 | 30.06 | 1113272 |
2010-11-18 | 30.43 | 31.36 | 30.43 | 31.19 | 1663973 |
2010-11-19 | 31.09 | 31.26 | 30.91 | 31.19 | 768444 |
2010-11-22 | 31.05 | 31.73 | 31.05 | 31.47 | 1414875 |
2010-11-23 | 31.02 | 31.05 | 30.55 | 30.68 | 1251275 |
2010-11-24 | 30.99 | 32.03 | 30.98 | 32.00 | 983100 |
2010-11-26 | 31.72 | 31.99 | 31.60 | 31.88 | 397314 |
2010-11-29 | 31.61 | 31.80 | 30.98 | 31.34 | 1392582 |
2010-11-30 | 30.90 | 30.90 | 30.50 | 30.65 | 1557730 |
2010-12-01 | 31.27 | 31.79 | 31.24 | 31.75 | 1214448 |
2010-12-02 | 31.72 | 32.49 | 31.67 | 32.39 | 1030064 |
2010-12-03 | 32.29 | 33.22 | 32.29 | 33.12 | 1057958 |
2010-12-06 | 33.10 | 33.43 | 32.96 | 33.34 | 930612 |
2010-12-07 | 33.77 | 33.90 | 33.17 | 33.22 | 1204484 |
2010-12-08 | 33.27 | 33.51 | 32.92 | 33.18 | 1022927 |
2010-12-09 | 33.39 | 33.39 | 33.02 | 33.13 | 776618 |
2010-12-10 | 33.26 | 33.40 | 32.65 | 32.92 | 1266608 |
2010-12-13 | 33.05 | 33.12 | 32.63 | 32.86 | 1077054 |
2010-12-14 | 32.95 | 33.18 | 32.53 | 33.10 | 1709076 |
2010-12-15 | 33.06 | 33.38 | 32.43 | 32.46 | 1277730 |
2010-12-16 | 32.50 | 32.87 | 32.44 | 32.87 | 792445 |
2010-12-17 | 32.93 | 33.11 | 32.68 | 33.00 | 1267405 |
2010-12-20 | 33.24 | 33.40 | 32.73 | 32.91 | 1449139 |
2010-12-21 | 33.14 | 33.14 | 32.74 | 32.74 | 1005185 |
2010-12-22 | 32.69 | 32.78 | 32.17 | 32.56 | 1204925 |
2010-12-23 | 32.54 | 32.79 | 32.40 | 32.72 | 598253 |
2010-12-27 | 32.70 | 33.15 | 32.37 | 33.14 | 431553 |
2010-12-28 | 33.21 | 33.27 | 32.86 | 33.22 | 647149 |
2010-12-29 | 33.23 | 33.37 | 33.07 | 33.19 | 548747 |
2010-12-30 | 33.11 | 33.47 | 33.11 | 33.25 | 433098 |
2010-12-31 | 33.23 | 33.27 | 32.96 | 33.03 | 456100 |
2011-01-03 | 33.38 | 33.92 | 33.24 | 33.31 | 944375 |
2011-01-04 | 33.42 | 33.52 | 32.81 | 33.12 | 1086953 |
2011-01-05 | 33.02 | 33.11 | 32.64 | 32.80 | 1029743 |
2011-01-06 | 32.87 | 33.14 | 32.70 | 32.99 | 804313 |
2011-01-07 | 33.08 | 33.50 | 32.35 | 32.85 | 971289 |
2011-01-10 | 32.73 | 33.34 | 32.52 | 33.23 | 1035558 |
2011-01-11 | 33.34 | 33.50 | 33.03 | 33.28 | 809517 |
2011-01-12 | 33.62 | 33.79 | 33.28 | 33.42 | 1003489 |
2011-01-13 | 33.49 | 33.97 | 33.31 | 33.84 | 1452350 |
2011-01-14 | 33.84 | 34.15 | 33.71 | 33.96 | 1220134 |
2011-01-18 | 34.61 | 36.69 | 34.30 | 36.66 | 3898598 |
2011-01-19 | 36.69 | 36.69 | 35.09 | 35.35 | 1925665 |
2011-01-20 | 35.27 | 35.27 | 34.19 | 34.91 | 1330824 |
2011-01-21 | 35.47 | 35.66 | 34.60 | 34.98 | 1629369 |
2011-01-24 | 35.11 | 35.87 | 34.96 | 35.67 | 1429747 |
2011-01-25 | 35.50 | 35.62 | 35.15 | 35.62 | 1172145 |
2011-01-26 | 35.80 | 36.28 | 35.42 | 35.75 | 1639572 |
2011-01-27 | 36.00 | 36.53 | 34.68 | 35.24 | 2025066 |
2011-01-28 | 35.34 | 35.49 | 34.81 | 35.01 | 2239698 |
2011-01-31 | 35.15 | 35.88 | 35.02 | 35.62 | 1477653 |
2011-02-01 | 35.90 | 36.87 | 35.90 | 36.56 | 1351210 |
2011-02-02 | 36.36 | 37.12 | 36.01 | 36.93 | 2465769 |
2011-02-03 | 36.77 | 37.03 | 36.50 | 36.92 | 1641479 |
2011-02-04 | 36.89 | 36.99 | 36.60 | 36.92 | 1083611 |
2011-02-07 | 36.96 | 37.06 | 36.58 | 36.63 | 927904 |
2011-02-08 | 36.59 | 36.97 | 36.27 | 36.89 | 733392 |
2011-02-09 | 36.73 | 37.00 | 36.57 | 36.63 | 814124 |
2011-02-10 | 36.33 | 36.40 | 36.00 | 36.32 | 1124575 |
2011-02-11 | 36.26 | 36.61 | 36.00 | 36.39 | 868940 |
2011-02-14 | 36.46 | 36.73 | 36.36 | 36.62 | 1609152 |
2011-02-15 | 36.51 | 36.99 | 36.42 | 36.80 | 718310 |
2011-02-16 | 36.88 | 37.16 | 36.64 | 36.83 | 844938 |
2011-02-17 | 36.67 | 36.99 | 36.50 | 36.92 | 956477 |
2011-02-18 | 36.88 | 37.04 | 36.61 | 36.97 | 994594 |
2011-02-22 | 36.39 | 36.59 | 35.37 | 35.42 | 1106055 |
2011-02-23 | 35.30 | 35.64 | 33.95 | 34.03 | 1966073 |
2011-02-24 | 34.02 | 34.35 | 33.42 | 33.87 | 1470456 |
2011-02-25 | 34.16 | 34.50 | 34.16 | 34.49 | 1430062 |
2011-02-28 | 34.70 | 34.79 | 33.88 | 34.21 | 1019168 |
2011-03-01 | 34.27 | 34.47 | 32.86 | 33.34 | 2331862 |
2011-03-02 | 33.40 | 34.12 | 33.20 | 33.59 | 1995089 |
2011-03-03 | 33.99 | 35.26 | 33.85 | 35.24 | 1670430 |
2011-03-04 | 35.17 | 35.25 | 33.99 | 34.18 | 1416074 |
2011-03-07 | 34.46 | 34.46 | 33.16 | 33.35 | 1930430 |
2011-03-08 | 33.83 | 35.42 | 33.83 | 34.88 | 2295051 |
2011-03-09 | 34.42 | 34.82 | 33.85 | 34.00 | 1253198 |
2011-03-10 | 33.46 | 33.72 | 33.06 | 33.09 | 1513678 |
2011-03-11 | 33.11 | 33.38 | 32.79 | 33.18 | 994441 |
2011-03-14 | 32.61 | 33.04 | 32.41 | 32.70 | 902876 |
2011-03-15 | 31.58 | 32.37 | 31.25 | 32.09 | 1061220 |
2011-03-16 | 32.06 | 32.42 | 31.45 | 31.88 | 1859537 |
2011-03-17 | 32.63 | 32.75 | 32.00 | 32.00 | 671526 |
2011-03-18 | 32.44 | 32.60 | 31.90 | 32.03 | 1218303 |
2011-03-21 | 32.66 | 33.08 | 32.49 | 32.96 | 1098412 |
2011-03-22 | 32.92 | 32.95 | 32.28 | 32.56 | 750385 |
2011-03-23 | 32.50 | 32.76 | 32.10 | 32.65 | 1000436 |
2011-03-24 | 32.90 | 33.48 | 32.35 | 33.48 | 1430579 |
2011-03-25 | 33.51 | 33.96 | 33.21 | 33.84 | 1452157 |
2011-03-28 | 33.91 | 34.03 | 33.42 | 33.51 | 776461 |
2011-03-29 | 33.39 | 34.06 | 33.08 | 33.96 | 822697 |
2011-03-30 | 34.21 | 34.36 | 33.62 | 34.01 | 982936 |
2011-03-31 | 33.99 | 34.21 | 33.83 | 34.09 | 785075 |
2011-04-01 | 34.29 | 34.50 | 33.44 | 33.64 | 1136252 |
2011-04-04 | 33.84 | 33.87 | 33.23 | 33.60 | 1016101 |
2011-04-05 | 33.60 | 33.97 | 33.40 | 33.85 | 1186519 |
2011-04-06 | 34.13 | 34.38 | 33.83 | 34.20 | 1642356 |
2011-04-07 | 34.23 | 35.21 | 34.23 | 34.73 | 1394336 |
2011-04-08 | 35.15 | 35.23 | 34.07 | 34.26 | 890670 |
2011-04-11 | 34.25 | 34.34 | 33.77 | 33.92 | 704545 |
2011-04-12 | 33.67 | 33.74 | 33.10 | 33.21 | 1006726 |
2011-04-13 | 33.44 | 33.54 | 32.89 | 33.23 | 861849 |
2011-04-14 | 32.83 | 33.19 | 32.48 | 33.07 | 819057 |
2011-04-15 | 33.14 | 33.39 | 32.76 | 33.30 | 478031 |
2011-04-18 | 32.70 | 32.77 | 32.30 | 32.69 | 957213 |
2011-04-19 | 32.87 | 33.31 | 32.81 | 33.17 | 1016089 |
2011-04-20 | 33.89 | 34.65 | 33.88 | 34.64 | 1208898 |
2011-04-21 | 34.87 | 34.94 | 34.42 | 34.85 | 874401 |
2011-04-25 | 34.95 | 35.16 | 34.65 | 34.73 | 705562 |
2011-04-26 | 34.98 | 35.63 | 34.91 | 35.61 | 885360 |
2011-04-27 | 36.08 | 36.82 | 35.83 | 36.22 | 2004246 |
2011-04-28 | 37.04 | 37.10 | 35.90 | 36.30 | 1771817 |
2011-04-29 | 36.48 | 36.79 | 36.06 | 36.32 | 1293071 |
2011-05-02 | 36.54 | 37.34 | 36.54 | 37.05 | 2071430 |
2011-05-03 | 37.02 | 37.18 | 36.36 | 36.65 | 1077452 |
2011-05-04 | 36.63 | 37.00 | 36.21 | 36.44 | 832085 |
2011-05-05 | 36.22 | 36.80 | 36.05 | 36.29 | 1006494 |
2011-05-06 | 36.92 | 37.07 | 36.28 | 36.41 | 794119 |
2011-05-09 | 36.46 | 36.94 | 36.17 | 36.87 | 534121 |
2011-05-10 | 37.05 | 37.49 | 36.87 | 37.28 | 674945 |
2011-05-11 | 37.22 | 37.50 | 36.77 | 37.19 | 884630 |
2011-05-12 | 37.05 | 38.00 | 36.74 | 37.81 | 1075332 |
2011-05-13 | 37.83 | 37.95 | 37.15 | 37.21 | 1065821 |
2011-05-16 | 37.10 | 37.50 | 36.69 | 36.86 | 711755 |
2011-05-17 | 36.49 | 36.40 | 35.19 | 35.37 | 1522320 |
2011-05-18 | 35.56 | 37.37 | 35.47 | 37.13 | 1251500 |
2011-05-19 | 37.38 | 37.65 | 36.61 | 37.01 | 1095315 |
2011-05-20 | 36.90 | 36.90 | 36.35 | 36.51 | 759158 |
2011-05-23 | 35.75 | 35.86 | 35.11 | 35.19 | 1203409 |
2011-05-24 | 35.30 | 35.46 | 34.44 | 34.73 | 1006958 |
2011-05-25 | 34.53 | 34.96 | 34.30 | 34.87 | 738809 |
2011-05-26 | 34.80 | 35.31 | 34.74 | 35.15 | 662643 |
2011-05-27 | 35.41 | 35.56 | 35.17 | 35.54 | 506030 |
2011-05-31 | 36.02 | 36.23 | 35.68 | 36.20 | 1412863 |
2011-06-01 | 36.12 | 36.36 | 34.85 | 34.96 | 1251212 |
2011-06-02 | 34.92 | 35.00 | 33.58 | 33.72 | 2483151 |
2011-06-03 | 33.09 | 33.29 | 32.77 | 33.02 | 1855304 |
2011-06-06 | 33.02 | 33.20 | 32.23 | 32.25 | 1488507 |
2011-06-07 | 32.31 | 32.85 | 32.30 | 32.55 | 1170328 |
2011-06-08 | 32.39 | 32.46 | 31.49 | 31.67 | 1264127 |
2011-06-09 | 31.65 | 32.30 | 31.50 | 31.77 | 872382 |
2011-06-10 | 31.66 | 31.77 | 31.13 | 31.43 | 973401 |
2011-06-13 | 31.37 | 31.50 | 30.66 | 30.83 | 1579212 |
2011-06-14 | 31.27 | 31.85 | 31.04 | 31.52 | 1516145 |
2011-06-15 | 31.14 | 31.46 | 30.84 | 30.94 | 1680126 |
2011-06-16 | 31.02 | 31.03 | 30.10 | 30.22 | 1492066 |
2011-06-17 | 30.53 | 30.64 | 29.87 | 29.99 | 2398605 |
2011-06-20 | 29.96 | 30.09 | 29.75 | 29.97 | 1817234 |
2011-06-21 | 30.14 | 30.88 | 29.99 | 30.58 | 2664232 |
2011-06-22 | 30.45 | 30.95 | 30.30 | 30.55 | 1118775 |
2011-06-23 | 30.09 | 31.05 | 29.87 | 31.01 | 1396519 |
2011-06-24 | 31.01 | 31.02 | 30.12 | 30.16 | 1261081 |
2011-06-27 | 30.20 | 30.77 | 30.00 | 30.58 | 1393525 |
2011-06-28 | 30.77 | 30.82 | 30.45 | 30.64 | 2210138 |
2011-06-29 | 30.90 | 31.32 | 30.75 | 31.05 | 2404923 |
2011-06-30 | 31.13 | 32.17 | 31.08 | 31.88 | 1973423 |
2011-07-01 | 32.00 | 32.62 | 31.92 | 32.55 | 1276622 |
2011-07-05 | 32.63 | 32.67 | 31.93 | 32.16 | 938973 |
2011-07-06 | 32.17 | 32.30 | 31.69 | 32.30 | 1119196 |
2011-07-07 | 32.56 | 32.88 | 31.81 | 32.86 | 1835385 |
2011-07-08 | 32.30 | 32.47 | 31.77 | 32.21 | 1920632 |
2011-07-11 | 31.83 | 32.16 | 30.98 | 31.06 | 1460626 |
2011-07-12 | 30.81 | 30.86 | 30.00 | 30.43 | 2176114 |
2011-07-13 | 30.57 | 30.78 | 30.11 | 30.38 | 1234339 |
2011-07-14 | 30.52 | 30.75 | 29.81 | 29.95 | 862554 |
2011-07-15 | 30.19 | 30.19 | 29.57 | 29.75 | 945534 |
2011-07-18 | 29.55 | 29.64 | 28.34 | 28.78 | 3009922 |
2011-07-19 | 29.16 | 29.68 | 29.11 | 29.60 | 1292301 |
2011-07-20 | 29.64 | 29.72 | 29.37 | 29.56 | 852936 |
2011-07-21 | 29.63 | 29.99 | 29.27 | 29.84 | 944411 |
2011-07-22 | 29.86 | 30.24 | 29.75 | 29.93 | 592100 |
2011-07-25 | 29.54 | 29.95 | 29.42 | 29.51 | 688428 |
2011-07-26 | 29.59 | 29.92 | 29.18 | 29.65 | 1343277 |
2011-07-27 | 29.22 | 29.22 | 27.76 | 28.13 | 2647603 |
2011-07-28 | 28.12 | 29.41 | 28.01 | 29.31 | 3843450 |
2011-07-29 | 28.92 | 29.58 | 28.48 | 29.30 | 2801993 |
2011-08-01 | 29.76 | 29.84 | 28.74 | 29.20 | 2091014 |
2011-08-02 | 28.83 | 29.27 | 27.90 | 27.92 | 1055004 |
2011-08-03 | 27.86 | 28.26 | 27.16 | 28.21 | 1826975 |
2011-08-04 | 27.75 | 27.92 | 26.34 | 26.34 | 3061453 |
2011-08-05 | 26.82 | 26.85 | 25.00 | 26.21 | 2988679 |
2011-08-08 | 25.25 | 25.83 | 24.01 | 24.19 | 3441530 |
2011-08-09 | 24.27 | 25.51 | 23.69 | 25.51 | 3676537 |
2011-08-10 | 25.58 | 27.78 | 25.18 | 25.52 | 6056082 |
2011-08-11 | 25.69 | 28.25 | 25.69 | 27.94 | 4746160 |
2011-08-12 | 28.17 | 28.36 | 27.47 | 27.72 | 2027717 |
2011-08-15 | 27.98 | 28.62 | 27.97 | 28.61 | 1570784 |
2011-08-16 | 28.16 | 28.69 | 27.63 | 27.88 | 1273465 |
2011-08-17 | 28.03 | 28.34 | 27.15 | 27.32 | 1566724 |
2011-08-18 | 26.48 | 26.50 | 25.48 | 25.67 | 1972590 |
2011-08-19 | 25.23 | 25.82 | 24.75 | 24.75 | 2472281 |
2011-08-22 | 25.36 | 25.60 | 24.63 | 24.78 | 2252618 |
2011-08-23 | 24.98 | 25.83 | 24.81 | 25.79 | 1982352 |
2011-08-24 | 25.74 | 26.24 | 25.24 | 26.15 | 1498158 |
2011-08-25 | 26.23 | 26.52 | 25.26 | 25.39 | 1451462 |
2011-08-26 | 25.05 | 26.24 | 24.78 | 25.99 | 1659965 |
2011-08-29 | 26.52 | 27.24 | 26.47 | 27.17 | 1743621 |
2011-08-30 | 26.99 | 26.99 | 25.64 | 26.00 | 3643540 |
2011-08-31 | 26.24 | 26.67 | 25.95 | 26.24 | 1950596 |
2011-09-01 | 26.35 | 26.80 | 26.02 | 26.06 | 1541910 |
2011-09-02 | 25.46 | 25.73 | 24.78 | 24.95 | 1586389 |
2011-09-06 | 24.28 | 24.60 | 23.86 | 24.50 | 2193235 |
2011-09-07 | 25.00 | 26.30 | 25.00 | 26.28 | 2115340 |
2011-09-08 | 26.00 | 26.49 | 25.70 | 25.90 | 1621794 |
2011-09-09 | 25.60 | 25.93 | 24.55 | 24.85 | 1656967 |
2011-09-12 | 24.36 | 25.15 | 24.28 | 25.11 | 1488679 |
2011-09-13 | 25.27 | 25.90 | 25.13 | 25.68 | 1282800 |
2011-09-14 | 25.87 | 27.38 | 25.69 | 27.11 | 2134067 |
2011-09-15 | 27.53 | 28.23 | 27.35 | 27.93 | 2052009 |
2011-09-16 | 28.09 | 28.50 | 27.69 | 27.94 | 1945815 |
2011-09-19 | 27.35 | 27.98 | 27.05 | 27.74 | 1320448 |
2011-09-20 | 27.83 | 28.07 | 27.11 | 27.11 | 1474989 |
2011-09-21 | 27.85 | 28.06 | 26.88 | 26.88 | 2150751 |
2011-09-22 | 26.09 | 26.36 | 25.07 | 25.47 | 1872520 |
2011-09-23 | 25.13 | 26.44 | 25.03 | 26.18 | 1579157 |
2011-09-26 | 26.47 | 27.51 | 25.57 | 27.41 | 2572038 |
2011-09-27 | 28.09 | 28.81 | 27.44 | 27.56 | 2237140 |
2011-09-28 | 27.69 | 28.11 | 27.00 | 27.23 | 2354773 |
2011-09-29 | 27.99 | 28.12 | 26.52 | 27.18 | 1831260 |
2011-09-30 | 26.65 | 26.92 | 26.07 | 26.08 | 1493751 |
2011-10-03 | 25.91 | 25.91 | 24.55 | 24.77 | 1963303 |
2011-10-04 | 24.41 | 26.17 | 24.41 | 26.17 | 2408763 |
2011-10-05 | 26.24 | 27.61 | 25.86 | 27.48 | 1732370 |
2011-10-06 | 27.48 | 28.00 | 27.21 | 27.94 | 1487848 |
2011-10-07 | 28.12 | 28.68 | 27.93 | 28.30 | 1672375 |
2011-10-10 | 29.04 | 29.55 | 28.91 | 29.53 | 1208188 |
2011-10-11 | 28.98 | 29.64 | 28.03 | 28.54 | 2679336 |
2011-10-12 | 28.78 | 29.72 | 28.78 | 29.36 | 1419825 |
2011-10-13 | 29.08 | 29.68 | 28.70 | 29.49 | 1466084 |
2011-10-14 | 29.90 | 30.61 | 29.82 | 30.48 | 1539666 |
2011-10-17 | 30.18 | 30.34 | 29.15 | 29.46 | 1328747 |
2011-10-18 | 29.39 | 29.82 | 28.24 | 29.55 | 2334439 |
2011-10-19 | 29.36 | 29.48 | 28.46 | 28.50 | 1190146 |
2011-10-20 | 28.48 | 28.74 | 27.77 | 28.54 | 1449715 |
2011-10-21 | 28.97 | 30.12 | 28.83 | 30.06 | 1630369 |
2011-10-24 | 30.20 | 30.65 | 30.06 | 30.51 | 1422616 |
2011-10-25 | 30.45 | 30.48 | 29.50 | 29.54 | 2394885 |
2011-10-26 | 30.31 | 31.16 | 30.11 | 30.62 | 3717935 |
2011-10-27 | 31.71 | 32.50 | 31.40 | 32.50 | 2212032 |
2011-10-28 | 32.45 | 32.60 | 30.59 | 31.01 | 2054235 |
2011-10-31 | 30.41 | 31.24 | 30.31 | 30.31 | 1540294 |
2011-11-01 | 29.38 | 29.94 | 29.01 | 29.39 | 2050834 |
2011-11-02 | 29.89 | 30.36 | 29.59 | 29.87 | 1644921 |
2011-11-03 | 30.31 | 31.48 | 29.78 | 31.30 | 2269339 |
2011-11-04 | 30.98 | 31.30 | 30.49 | 30.92 | 1161158 |
2011-11-07 | 30.80 | 30.91 | 29.88 | 30.70 | 1034260 |
2011-11-08 | 30.99 | 31.44 | 30.52 | 31.30 | 1334942 |
2011-11-09 | 30.43 | 30.66 | 29.35 | 29.55 | 1224609 |
2011-11-10 | 30.00 | 30.16 | 29.44 | 29.62 | 854405 |
2011-11-11 | 30.11 | 31.10 | 29.96 | 30.84 | 884921 |
2011-11-14 | 30.61 | 30.89 | 30.02 | 30.32 | 796434 |
2011-11-15 | 30.07 | 31.25 | 30.07 | 31.00 | 1067513 |
2011-11-16 | 30.47 | 31.01 | 30.16 | 30.35 | 867891 |
2011-11-17 | 30.18 | 30.34 | 29.26 | 29.44 | 1323721 |
2011-11-18 | 29.74 | 29.87 | 29.14 | 29.15 | 1008617 |
2011-11-21 | 28.37 | 28.73 | 27.93 | 28.48 | 1145626 |
2011-11-22 | 28.46 | 28.74 | 27.98 | 28.12 | 1063826 |
2011-11-23 | 27.68 | 27.81 | 26.93 | 27.00 | 1129356 |
2011-11-25 | 26.89 | 27.67 | 26.78 | 27.02 | 528495 |
2011-11-28 | 28.00 | 28.39 | 27.79 | 28.16 | 1127191 |
2011-11-29 | 28.20 | 28.49 | 27.89 | 28.07 | 870428 |
2011-11-30 | 29.21 | 29.84 | 29.09 | 29.79 | 1204451 |
2011-12-01 | 29.80 | 30.06 | 29.28 | 29.35 | 1151047 |
2011-12-02 | 29.76 | 30.20 | 29.42 | 30.01 | 1373569 |
2011-12-05 | 30.80 | 31.45 | 30.50 | 31.16 | 2070957 |
2011-12-06 | 31.14 | 31.26 | 30.66 | 31.00 | 1028483 |
2011-12-07 | 30.69 | 31.50 | 30.37 | 31.37 | 1292698 |
2011-12-08 | 31.03 | 31.30 | 30.14 | 30.37 | 1154834 |
2011-12-09 | 30.28 | 30.87 | 29.97 | 30.70 | 1313766 |
2011-12-12 | 30.21 | 30.29 | 29.75 | 30.11 | 1201684 |
2011-12-13 | 30.42 | 30.72 | 29.11 | 29.29 | 1704332 |
2011-12-14 | 29.43 | 29.43 | 28.29 | 28.32 | 1979281 |
2011-12-15 | 28.68 | 29.16 | 28.55 | 28.79 | 2358828 |
2011-12-16 | 29.04 | 29.26 | 28.90 | 29.08 | 1906429 |
2011-12-19 | 29.19 | 29.33 | 28.49 | 28.55 | 935847 |
2011-12-20 | 29.18 | 30.37 | 29.08 | 30.24 | 809358 |
2011-12-21 | 30.07 | 30.24 | 29.42 | 30.15 | 1147620 |
2011-12-22 | 30.17 | 31.14 | 30.14 | 30.89 | 762403 |
2011-12-23 | 30.98 | 31.43 | 30.87 | 31.37 | 637148 |
2011-12-27 | 31.32 | 31.71 | 31.09 | 31.45 | 544970 |
2011-12-28 | 31.36 | 31.36 | 30.60 | 30.76 | 748207 |
2011-12-29 | 30.84 | 31.62 | 30.72 | 31.28 | 786905 |
2011-12-30 | 31.26 | 31.35 | 31.03 | 31.09 | 765936 |
2012-01-03 | 31.79 | 31.96 | 30.90 | 31.16 | 1421148 |
2012-01-04 | 31.16 | 31.40 | 30.75 | 31.02 | 777501 |
2012-01-05 | 30.86 | 31.50 | 30.20 | 31.46 | 1493202 |
2012-01-06 | 31.36 | 31.97 | 30.53 | 31.78 | 1230609 |
2012-01-09 | 31.72 | 32.05 | 31.57 | 31.77 | 1014305 |
2012-01-10 | 32.23 | 32.32 | 31.77 | 32.16 | 939463 |
2012-01-11 | 32.14 | 32.54 | 31.86 | 32.04 | 1191930 |
2012-01-12 | 32.22 | 32.30 | 31.64 | 31.97 | 986171 |
2012-01-13 | 31.56 | 31.79 | 31.17 | 31.41 | 886042 |
2012-01-17 | 31.60 | 31.92 | 31.23 | 31.33 | 1045481 |
2012-01-18 | 31.46 | 34.10 | 31.42 | 33.96 | 2710552 |
2012-01-19 | 33.93 | 34.23 | 33.54 | 34.09 | 1292829 |
2012-01-20 | 34.01 | 34.39 | 33.83 | 33.93 | 974886 |
2012-01-23 | 33.66 | 33.99 | 33.11 | 33.60 | 1242416 |
2012-01-24 | 33.40 | 33.80 | 33.33 | 33.55 | 1018926 |
2012-01-25 | 33.41 | 33.88 | 32.87 | 33.83 | 997420 |
2012-01-26 | 34.15 | 34.18 | 33.00 | 33.60 | 1770275 |
2012-01-27 | 33.56 | 35.17 | 33.51 | 34.96 | 1919469 |
2012-01-30 | 34.56 | 34.90 | 33.90 | 34.81 | 1011402 |
2012-01-31 | 35.14 | 35.60 | 34.66 | 34.87 | 1391848 |
2012-02-01 | 35.11 | 35.81 | 35.00 | 35.72 | 1264959 |
2012-02-02 | 35.71 | 35.92 | 35.36 | 35.67 | 929480 |
2012-02-03 | 36.12 | 36.57 | 35.94 | 36.22 | 1199155 |
2012-02-06 | 36.04 | 36.26 | 35.81 | 36.09 | 994929 |
2012-02-07 | 36.00 | 36.00 | 35.52 | 35.89 | 1247644 |
2012-02-08 | 36.13 | 36.61 | 35.94 | 36.20 | 925304 |
2012-02-09 | 36.32 | 36.62 | 36.14 | 36.50 | 942660 |
2012-02-10 | 35.92 | 36.36 | 35.58 | 35.73 | 995071 |
2012-02-13 | 36.17 | 36.34 | 35.53 | 36.02 | 1304941 |
2012-02-14 | 35.87 | 36.12 | 35.42 | 35.94 | 948916 |
2012-02-15 | 36.13 | 36.81 | 35.81 | 36.00 | 1227672 |
2012-02-16 | 35.97 | 36.39 | 35.62 | 36.32 | 1110571 |
2012-02-17 | 36.50 | 36.59 | 35.58 | 35.77 | 1162958 |
2012-02-21 | 35.88 | 36.38 | 35.77 | 35.83 | 1154836 |
2012-02-22 | 35.69 | 36.12 | 35.38 | 35.61 | 956229 |
2012-02-23 | 35.61 | 36.08 | 35.24 | 36.06 | 794329 |
2012-02-24 | 36.24 | 36.36 | 35.88 | 36.27 | 861503 |
2012-02-27 | 35.87 | 35.89 | 35.20 | 35.54 | 948721 |
2012-02-28 | 35.54 | 35.83 | 35.26 | 35.64 | 764429 |
2012-02-29 | 35.71 | 36.23 | 35.56 | 35.74 | 1866903 |
2012-03-01 | 35.88 | 36.27 | 35.79 | 36.04 | 1045491 |
2012-03-02 | 35.92 | 36.34 | 35.54 | 35.70 | 701408 |
2012-03-05 | 35.60 | 35.60 | 34.74 | 34.94 | 918114 |
2012-03-06 | 34.49 | 34.64 | 33.99 | 34.22 | 1151009 |
2012-03-07 | 34.45 | 34.85 | 34.22 | 34.70 | 700856 |
2012-03-08 | 35.00 | 35.56 | 34.92 | 35.35 | 764243 |
2012-03-09 | 35.51 | 35.83 | 35.32 | 35.52 | 648040 |
2012-03-12 | 35.56 | 35.60 | 35.01 | 35.33 | 609898 |
2012-03-13 | 35.56 | 36.04 | 35.48 | 36.02 | 766296 |
2012-03-14 | 36.05 | 36.33 | 35.66 | 35.86 | 540174 |
2012-03-15 | 35.95 | 36.32 | 35.69 | 36.15 | 811433 |
2012-03-16 | 36.05 | 36.29 | 35.70 | 35.80 | 1305143 |
2012-03-19 | 35.92 | 36.39 | 35.73 | 35.96 | 1062903 |
2012-03-20 | 35.75 | 36.73 | 35.69 | 36.61 | 1275040 |
2012-03-21 | 36.68 | 36.79 | 36.32 | 36.50 | 814512 |
2012-03-22 | 36.18 | 36.36 | 35.72 | 36.04 | 785266 |
2012-03-23 | 36.14 | 36.14 | 35.50 | 35.96 | 898799 |
2012-03-26 | 36.30 | 36.88 | 36.16 | 36.83 | 790969 |
2012-03-27 | 36.85 | 37.03 | 36.63 | 36.77 | 877785 |
2012-03-28 | 36.83 | 36.83 | 36.04 | 36.28 | 651563 |
2012-03-29 | 35.93 | 36.37 | 35.82 | 36.32 | 953529 |
2012-03-30 | 36.53 | 36.73 | 36.13 | 36.39 | 789683 |
2012-04-02 | 36.34 | 36.70 | 35.85 | 36.31 | 883878 |
2012-04-03 | 36.30 | 36.49 | 35.57 | 35.99 | 1146941 |
2012-04-04 | 35.58 | 35.74 | 35.22 | 35.67 | 977321 |
2012-04-05 | 35.57 | 35.98 | 35.19 | 35.22 | 980687 |
2012-04-09 | 34.59 | 34.95 | 34.43 | 34.61 | 673646 |
2012-04-10 | 34.52 | 34.87 | 34.18 | 34.25 | 1052269 |
2012-04-11 | 34.70 | 35.00 | 34.48 | 34.83 | 706813 |
2012-04-12 | 34.66 | 35.52 | 34.66 | 35.29 | 578110 |
2012-04-13 | 35.25 | 35.46 | 34.88 | 35.02 | 663809 |
2012-04-16 | 35.22 | 35.30 | 34.38 | 34.59 | 894714 |
2012-04-17 | 34.88 | 35.59 | 34.85 | 35.42 | 568805 |
2012-04-18 | 35.12 | 35.78 | 35.08 | 35.60 | 1060526 |
2012-04-19 | 35.64 | 36.00 | 34.93 | 35.29 | 1026520 |
2012-04-20 | 35.56 | 35.67 | 35.24 | 35.29 | 797238 |
2012-04-23 | 34.71 | 35.11 | 34.44 | 35.08 | 1387858 |
2012-04-24 | 35.07 | 35.23 | 34.67 | 34.86 | 1178150 |
2012-04-25 | 35.30 | 35.42 | 34.94 | 35.17 | 2059191 |
2012-04-26 | 35.24 | 36.77 | 35.21 | 36.49 | 2341194 |
2012-04-27 | 36.75 | 36.85 | 36.35 | 36.65 | 1726911 |
2012-04-30 | 36.64 | 36.64 | 35.92 | 36.08 | 1124832 |
2012-05-01 | 36.06 | 36.51 | 35.72 | 35.82 | 1106590 |
2012-05-02 | 35.64 | 35.97 | 35.46 | 35.87 | 973707 |
2012-05-03 | 35.93 | 36.11 | 35.10 | 35.13 | 1583268 |
2012-05-04 | 34.91 | 35.18 | 34.19 | 34.74 | 1435805 |
2012-05-07 | 34.65 | 34.73 | 33.99 | 34.15 | 1208305 |
2012-05-08 | 33.97 | 34.09 | 33.40 | 33.98 | 843292 |
2012-05-09 | 33.58 | 34.02 | 33.09 | 33.87 | 888465 |
2012-05-10 | 34.17 | 34.17 | 33.42 | 33.55 | 933039 |
2012-05-11 | 33.35 | 33.92 | 33.16 | 33.26 | 836219 |
2012-05-14 | 32.95 | 33.43 | 32.69 | 33.03 | 798977 |
2012-05-15 | 33.10 | 33.37 | 32.85 | 33.01 | 918870 |
2012-05-16 | 33.21 | 33.21 | 31.89 | 31.89 | 1209795 |
2012-05-17 | 31.96 | 31.99 | 30.85 | 30.85 | 1371434 |
2012-05-18 | 30.90 | 30.92 | 30.23 | 30.31 | 991559 |
2012-05-21 | 30.42 | 30.99 | 30.18 | 30.91 | 863769 |
2012-05-22 | 31.00 | 31.11 | 30.60 | 30.85 | 1188634 |
2012-05-23 | 30.49 | 30.74 | 30.05 | 30.60 | 815466 |
2012-05-24 | 30.66 | 30.75 | 30.33 | 30.66 | 1039149 |
2012-05-25 | 30.66 | 30.92 | 30.50 | 30.55 | 663767 |
2012-05-29 | 30.88 | 31.28 | 30.78 | 31.16 | 917774 |
2012-05-30 | 31.01 | 31.10 | 30.64 | 30.74 | 1454415 |
2012-05-31 | 30.75 | 30.76 | 30.12 | 30.49 | 1164419 |
2012-06-01 | 29.90 | 30.05 | 29.56 | 29.61 | 836602 |
2012-06-04 | 29.65 | 29.91 | 28.85 | 29.23 | 1096207 |
2012-06-05 | 29.07 | 29.78 | 29.04 | 29.77 | 678200 |
2012-06-06 | 30.01 | 30.72 | 29.90 | 30.50 | 559819 |
2012-06-07 | 30.90 | 31.00 | 30.35 | 30.38 | 987985 |
2012-06-08 | 30.30 | 30.75 | 30.13 | 30.70 | 849634 |
2012-06-11 | 30.90 | 31.17 | 30.17 | 30.19 | 607229 |
2012-06-12 | 30.37 | 31.03 | 30.31 | 30.88 | 1044363 |
2012-06-13 | 30.84 | 30.96 | 30.52 | 30.64 | 1217914 |
2012-06-14 | 30.65 | 30.83 | 30.33 | 30.75 | 1314821 |
2012-06-15 | 30.76 | 31.42 | 30.75 | 31.19 | 1294348 |
2012-06-18 | 30.97 | 31.57 | 30.88 | 31.54 | 723329 |
2012-06-19 | 31.44 | 32.03 | 31.44 | 31.83 | 1029105 |
2012-06-20 | 31.90 | 32.39 | 31.80 | 32.31 | 1075601 |
2012-06-21 | 32.28 | 32.31 | 30.42 | 30.54 | 1124097 |
2012-06-22 | 30.66 | 31.07 | 30.66 | 30.86 | 1192473 |
2012-06-25 | 30.49 | 30.57 | 29.94 | 30.09 | 1334753 |
2012-06-26 | 30.09 | 30.55 | 29.91 | 30.21 | 1279655 |
2012-06-27 | 30.33 | 30.59 | 30.15 | 30.45 | 1065526 |
2012-06-28 | 30.34 | 30.55 | 29.48 | 29.90 | 1717907 |
2012-06-29 | 30.48 | 30.97 | 30.35 | 30.86 | 1432939 |
2012-07-02 | 31.11 | 31.66 | 30.60 | 31.39 | 1078568 |
2012-07-03 | 31.43 | 32.40 | 31.37 | 32.16 | 504384 |
2012-07-05 | 32.04 | 32.53 | 31.93 | 32.25 | 859682 |
2012-07-06 | 31.86 | 32.14 | 31.27 | 31.60 | 669670 |
2012-07-09 | 31.41 | 31.66 | 31.15 | 31.54 | 491893 |
2012-07-10 | 31.63 | 31.94 | 30.75 | 30.98 | 1079865 |
2012-07-11 | 30.95 | 31.09 | 30.19 | 30.50 | 1136962 |
2012-07-12 | 30.23 | 30.34 | 29.65 | 29.93 | 1128117 |
2012-07-13 | 29.94 | 30.21 | 29.91 | 30.03 | 862141 |
2012-07-16 | 29.89 | 30.01 | 29.62 | 29.90 | 601676 |
2012-07-17 | 30.02 | 30.18 | 29.44 | 29.71 | 739412 |
2012-07-18 | 29.70 | 30.92 | 29.65 | 30.57 | 1006627 |
2012-07-19 | 30.71 | 31.42 | 30.64 | 30.96 | 980333 |
2012-07-20 | 30.67 | 31.00 | 30.56 | 30.69 | 704532 |
2012-07-23 | 30.01 | 30.42 | 29.50 | 30.28 | 441860 |
2012-07-24 | 30.28 | 30.35 | 29.53 | 29.93 | 717433 |
2012-07-25 | 29.90 | 30.56 | 29.77 | 30.36 | 708292 |
2012-07-26 | 30.83 | 31.36 | 30.60 | 30.99 | 877033 |
2012-07-27 | 31.28 | 32.25 | 31.16 | 31.86 | 1226233 |
2012-07-30 | 31.76 | 32.22 | 31.70 | 31.85 | 1124947 |
2012-07-31 | 31.72 | 32.08 | 31.49 | 31.50 | 960462 |
2012-08-01 | 31.41 | 32.09 | 31.14 | 31.23 | 832665 |
2012-08-02 | 30.78 | 31.44 | 30.60 | 30.99 | 1188754 |
2012-08-03 | 31.58 | 32.00 | 31.56 | 31.86 | 833371 |
2012-08-06 | 31.91 | 32.57 | 31.91 | 32.34 | 647586 |
2012-08-07 | 32.52 | 32.99 | 32.49 | 32.73 | 1562512 |
2012-08-08 | 30.37 | 30.96 | 29.20 | 30.89 | 2559402 |
2012-08-09 | 30.99 | 32.57 | 30.91 | 32.43 | 1536820 |
2012-08-10 | 32.32 | 32.61 | 31.82 | 32.52 | 902805 |
2012-08-13 | 32.40 | 32.61 | 31.93 | 32.51 | 883374 |
2012-08-14 | 32.70 | 32.88 | 32.45 | 32.53 | 845753 |
2012-08-15 | 32.44 | 32.99 | 32.44 | 32.82 | 475457 |
2012-08-16 | 32.74 | 33.38 | 32.68 | 33.21 | 596382 |
2012-08-17 | 33.27 | 33.47 | 33.19 | 33.43 | 552440 |
2012-08-20 | 33.41 | 33.56 | 33.25 | 33.51 | 761665 |
2012-08-21 | 33.51 | 33.83 | 33.02 | 33.16 | 815621 |
2012-08-22 | 33.14 | 33.18 | 32.21 | 32.25 | 1137518 |
2012-08-23 | 32.28 | 32.63 | 31.93 | 32.36 | 812035 |
2012-08-24 | 32.36 | 32.61 | 32.21 | 32.45 | 558587 |
2012-08-27 | 32.59 | 32.62 | 32.14 | 32.16 | 528779 |
2012-08-28 | 32.08 | 32.44 | 32.03 | 32.27 | 782514 |
2012-08-29 | 32.37 | 32.78 | 32.25 | 32.66 | 707783 |
2012-08-30 | 32.42 | 32.50 | 31.73 | 31.82 | 571513 |
2012-08-31 | 32.17 | 32.44 | 31.79 | 32.21 | 641145 |
2012-09-04 | 32.10 | 32.20 | 31.40 | 31.94 | 1067988 |
2012-09-05 | 32.03 | 32.14 | 31.73 | 31.94 | 792370 |
2012-09-06 | 32.16 | 33.17 | 32.07 | 32.80 | 938164 |
2012-09-07 | 32.71 | 33.08 | 32.55 | 32.76 | 507650 |
2012-09-10 | 32.72 | 33.00 | 32.38 | 32.39 | 505871 |
2012-09-11 | 32.38 | 32.78 | 32.34 | 32.49 | 446086 |
2012-09-12 | 32.52 | 32.94 | 32.52 | 32.72 | 775529 |
2012-09-13 | 32.61 | 33.17 | 32.23 | 32.85 | 581069 |
2012-09-14 | 32.91 | 33.48 | 32.89 | 33.37 | 870043 |
2012-09-17 | 33.29 | 33.30 | 32.58 | 32.62 | 624308 |
2012-09-18 | 32.14 | 32.26 | 31.58 | 31.63 | 1298444 |
2012-09-19 | 31.57 | 31.57 | 30.85 | 30.99 | 1249703 |
2012-09-20 | 30.75 | 30.91 | 30.46 | 30.68 | 1220777 |
2012-09-21 | 30.92 | 31.24 | 30.76 | 30.82 | 1508829 |
2012-09-24 | 30.47 | 30.50 | 29.75 | 29.79 | 1336545 |
2012-09-25 | 30.01 | 30.03 | 28.64 | 28.93 | 2459543 |
2012-09-26 | 28.93 | 29.10 | 28.39 | 28.91 | 1682194 |
2012-09-27 | 28.98 | 29.33 | 28.83 | 29.30 | 1009092 |
2012-09-28 | 29.10 | 29.38 | 29.00 | 29.09 | 1079074 |
2012-10-01 | 29.09 | 29.19 | 28.27 | 28.52 | 2445656 |
2012-10-02 | 28.66 | 28.95 | 28.48 | 28.79 | 2093116 |
2012-10-03 | 28.85 | 29.00 | 28.50 | 28.57 | 1378842 |
2012-10-04 | 28.70 | 29.22 | 28.47 | 29.21 | 1189042 |
2012-10-05 | 29.28 | 29.47 | 29.10 | 29.15 | 1002787 |
2012-10-08 | 28.94 | 29.12 | 28.71 | 28.85 | 799137 |
2012-10-09 | 28.71 | 28.77 | 28.22 | 28.57 | 1469945 |
2012-10-10 | 25.71 | 27.69 | 25.41 | 27.33 | 5711671 |
2012-10-11 | 27.56 | 28.04 | 27.10 | 27.28 | 1081294 |
2012-10-12 | 26.93 | 27.16 | 26.87 | 27.01 | 1960591 |
2012-10-15 | 27.05 | 27.56 | 26.97 | 27.07 | 1193806 |
2012-10-16 | 27.12 | 28.04 | 27.12 | 28.00 | 1368487 |
2012-10-17 | 27.99 | 28.15 | 27.71 | 28.07 | 1635966 |
2012-10-18 | 28.10 | 28.26 | 27.95 | 28.09 | 1821864 |
2012-10-19 | 27.91 | 28.24 | 27.74 | 27.85 | 2311730 |
2012-10-22 | 27.92 | 28.18 | 27.82 | 28.09 | 1006695 |
2012-10-23 | 27.83 | 28.06 | 27.54 | 27.86 | 1940021 |
2012-10-24 | 28.00 | 28.04 | 27.46 | 27.89 | 2170964 |
2012-10-25 | 28.60 | 29.18 | 28.31 | 28.53 | 2091045 |
2012-10-26 | 28.53 | 28.91 | 28.38 | 28.44 | 1646282 |
2012-10-31 | 28.56 | 28.85 | 28.38 | 28.65 | 1126367 |
2012-11-01 | 28.72 | 29.70 | 28.38 | 29.64 | 1515937 |
2012-11-02 | 29.60 | 29.68 | 29.33 | 29.38 | 1427032 |
2012-11-05 | 29.37 | 30.21 | 29.37 | 30.16 | 1004036 |
2012-11-06 | 30.18 | 30.95 | 29.95 | 30.94 | 1105334 |
2012-11-07 | 30.52 | 30.57 | 29.60 | 29.60 | 1272979 |
2012-11-08 | 29.62 | 30.00 | 29.41 | 29.41 | 1259619 |
2012-11-09 | 29.33 | 30.06 | 29.33 | 29.64 | 1122144 |
2012-11-12 | 29.63 | 29.96 | 29.32 | 29.65 | 540313 |
2012-11-13 | 29.47 | 29.97 | 29.23 | 29.48 | 1164118 |
2012-11-14 | 29.50 | 29.77 | 28.61 | 28.63 | 1526835 |
2012-11-15 | 28.69 | 28.96 | 28.24 | 28.37 | 1124498 |
2012-11-16 | 28.37 | 28.37 | 27.78 | 28.05 | 1179698 |
2012-11-19 | 28.34 | 28.73 | 28.24 | 28.73 | 736419 |
2012-11-20 | 28.62 | 28.85 | 28.33 | 28.75 | 655666 |
2012-11-21 | 28.78 | 28.92 | 28.53 | 28.58 | 612306 |
2012-11-23 | 28.72 | 29.11 | 28.51 | 28.97 | 280417 |
2012-11-26 | 28.81 | 29.02 | 28.61 | 28.90 | 645052 |
2012-11-27 | 28.86 | 29.34 | 28.76 | 29.23 | 847565 |
2012-11-28 | 28.94 | 29.41 | 28.67 | 29.37 | 819914 |
2012-11-29 | 29.57 | 29.70 | 29.17 | 29.52 | 492724 |
2012-11-30 | 29.54 | 29.69 | 29.23 | 29.29 | 1056878 |
2012-12-03 | 29.58 | 29.61 | 28.98 | 29.31 | 728156 |
2012-12-04 | 29.21 | 29.70 | 29.16 | 29.65 | 475902 |
2012-12-05 | 29.74 | 29.88 | 29.35 | 29.76 | 759930 |
2012-12-06 | 29.77 | 30.27 | 29.77 | 30.14 | 699166 |
2012-12-07 | 30.21 | 30.33 | 30.00 | 30.25 | 535804 |
2012-12-10 | 30.18 | 30.44 | 30.05 | 30.42 | 894463 |
2012-12-11 | 30.69 | 30.94 | 30.35 | 30.88 | 832234 |
2012-12-12 | 30.96 | 31.22 | 30.77 | 30.92 | 815010 |
2012-12-13 | 30.99 | 31.29 | 30.59 | 30.65 | 640718 |
2012-12-14 | 30.54 | 30.57 | 30.19 | 30.25 | 531965 |
2012-12-17 | 30.36 | 30.54 | 30.11 | 30.34 | 722118 |
2012-12-18 | 30.38 | 31.43 | 30.35 | 31.39 | 1295037 |
2012-12-19 | 31.44 | 31.59 | 31.32 | 31.49 | 1161014 |
2012-12-20 | 31.57 | 31.83 | 31.15 | 31.62 | 2118956 |
2012-12-21 | 31.12 | 31.18 | 30.87 | 31.13 | 1710200 |
2012-12-24 | 31.17 | 31.26 | 30.85 | 31.03 | 222578 |
2012-12-26 | 31.03 | 31.16 | 30.53 | 30.59 | 585646 |
2012-12-27 | 30.63 | 30.75 | 30.12 | 30.60 | 506114 |
2012-12-28 | 30.38 | 30.48 | 29.86 | 29.88 | 593780 |
2012-12-31 | 29.90 | 30.63 | 29.72 | 30.61 | 579022 |
2013-01-02 | 31.44 | 31.90 | 31.24 | 31.89 | 905233 |
2013-01-03 | 31.99 | 32.20 | 31.58 | 31.69 | 1222399 |
2013-01-04 | 31.70 | 31.70 | 31.36 | 31.52 | 655508 |
2013-01-07 | 31.29 | 31.41 | 31.02 | 31.03 | 544507 |
2013-01-08 | 30.97 | 31.00 | 30.50 | 30.78 | 648850 |
2013-01-09 | 30.92 | 31.07 | 30.79 | 30.92 | 722027 |
2013-01-10 | 31.22 | 31.54 | 31.10 | 31.36 | 557616 |
2013-01-11 | 31.33 | 31.80 | 31.23 | 31.74 | 580010 |
2013-01-14 | 31.55 | 31.85 | 31.50 | 31.63 | 571773 |
2013-01-15 | 31.44 | 32.01 | 31.32 | 31.99 | 1115523 |
2013-01-16 | 31.87 | 31.87 | 31.47 | 31.66 | 1227171 |
2013-01-17 | 31.84 | 32.32 | 31.82 | 32.11 | 823936 |
2013-01-18 | 32.04 | 32.24 | 31.84 | 32.07 | 771858 |
2013-01-22 | 32.04 | 32.63 | 31.87 | 32.41 | 939965 |
2013-01-23 | 32.32 | 32.32 | 31.91 | 32.17 | 916849 |
2013-01-24 | 33.55 | 35.18 | 33.32 | 34.40 | 3566770 |
2013-01-25 | 34.91 | 35.50 | 34.75 | 35.46 | 2240143 |
2013-01-28 | 35.50 | 35.68 | 35.27 | 35.38 | 1565147 |
2013-01-29 | 35.23 | 35.64 | 34.86 | 35.39 | 2069737 |
2013-01-30 | 35.46 | 35.65 | 35.25 | 35.27 | 976174 |
2013-01-31 | 35.30 | 35.45 | 35.14 | 35.36 | 1473441 |
2013-02-01 | 35.68 | 36.11 | 35.37 | 35.99 | 1432274 |
2013-02-04 | 35.69 | 36.00 | 35.38 | 35.51 | 970885 |
2013-02-05 | 35.79 | 36.60 | 35.79 | 36.56 | 1425157 |
2013-02-06 | 36.30 | 36.59 | 36.20 | 36.40 | 1022060 |
2013-02-07 | 36.30 | 36.41 | 35.96 | 36.35 | 957317 |
2013-02-08 | 36.43 | 36.60 | 36.27 | 36.39 | 681767 |
2013-02-11 | 36.44 | 36.48 | 36.15 | 36.23 | 1362293 |
2013-02-12 | 36.20 | 36.66 | 36.06 | 36.40 | 1335066 |
2013-02-13 | 36.52 | 36.52 | 36.03 | 36.33 | 749454 |
2013-02-14 | 36.26 | 36.47 | 36.26 | 36.32 | 1013285 |
2013-02-15 | 36.44 | 36.50 | 36.05 | 36.18 | 885103 |
2013-02-19 | 36.29 | 36.54 | 36.20 | 36.34 | 782520 |
2013-02-20 | 36.24 | 36.50 | 35.80 | 35.88 | 1192121 |
2013-02-21 | 35.78 | 35.92 | 35.23 | 35.34 | 1486595 |
2013-02-22 | 35.57 | 35.71 | 35.30 | 35.63 | 655494 |
2013-02-25 | 35.76 | 35.76 | 34.42 | 34.42 | 968943 |
2013-02-26 | 34.63 | 34.97 | 34.29 | 34.82 | 967199 |
2013-02-27 | 34.73 | 35.40 | 34.62 | 35.18 | 475611 |
2013-02-28 | 35.15 | 35.76 | 35.03 | 35.31 | 753313 |
2013-03-01 | 34.98 | 35.09 | 34.17 | 34.50 | 1199917 |
2013-03-04 | 34.39 | 34.62 | 33.92 | 34.14 | 807890 |
2013-03-05 | 34.31 | 35.03 | 34.31 | 34.95 | 701400 |
2013-03-06 | 35.13 | 35.78 | 35.05 | 35.64 | 1547345 |
2013-03-07 | 35.84 | 36.40 | 35.68 | 36.24 | 1097158 |
2013-03-08 | 36.50 | 36.50 | 35.93 | 36.25 | 488778 |
2013-03-11 | 36.10 | 36.16 | 35.80 | 36.14 | 670054 |
2013-03-12 | 36.08 | 36.14 | 35.82 | 36.07 | 432541 |
2013-03-13 | 36.06 | 36.22 | 35.87 | 36.16 | 333382 |
2013-03-14 | 36.18 | 36.86 | 36.18 | 36.86 | 537571 |
2013-03-15 | 36.84 | 36.84 | 36.24 | 36.43 | 748397 |
2013-03-18 | 35.92 | 36.41 | 35.79 | 36.17 | 689301 |
2013-03-19 | 36.24 | 36.38 | 35.69 | 36.11 | 348047 |
2013-03-20 | 36.35 | 36.65 | 36.14 | 36.58 | 414401 |
2013-03-21 | 36.18 | 36.55 | 35.85 | 36.15 | 626047 |
2013-03-22 | 36.25 | 36.38 | 35.57 | 35.69 | 669942 |
2013-03-25 | 35.69 | 35.84 | 34.91 | 35.22 | 817652 |
2013-03-26 | 35.44 | 35.56 | 35.06 | 35.31 | 453801 |
2013-03-27 | 35.09 | 35.59 | 34.80 | 35.54 | 330907 |
2013-03-28 | 35.44 | 36.31 | 35.20 | 36.20 | 663690 |
2013-04-01 | 36.13 | 36.22 | 35.16 | 35.39 | 589774 |
2013-04-02 | 35.48 | 35.52 | 34.91 | 35.04 | 822925 |
2013-04-03 | 35.05 | 35.21 | 34.25 | 34.29 | 694494 |
2013-04-04 | 33.99 | 34.24 | 33.76 | 34.11 | 735327 |
2013-04-05 | 33.43 | 33.72 | 33.18 | 33.49 | 664153 |
2013-04-08 | 33.58 | 33.94 | 33.34 | 33.94 | 513419 |
2013-04-09 | 33.91 | 34.13 | 33.61 | 33.95 | 662651 |
2013-04-10 | 34.25 | 34.86 | 34.16 | 34.62 | 938120 |
2013-04-11 | 34.48 | 34.67 | 34.17 | 34.31 | 769700 |
2013-04-12 | 34.23 | 34.30 | 33.75 | 33.93 | 533523 |
2013-04-15 | 33.71 | 33.83 | 32.96 | 33.01 | 1256168 |
2013-04-16 | 33.42 | 33.47 | 32.93 | 33.28 | 1113708 |
2013-04-17 | 32.94 | 33.01 | 32.00 | 32.51 | 965843 |
2013-04-18 | 32.68 | 32.68 | 31.89 | 31.93 | 735409 |
2013-04-19 | 32.13 | 32.13 | 31.23 | 31.54 | 1391392 |
2013-04-22 | 31.53 | 32.07 | 31.02 | 31.91 | 952059 |
2013-04-23 | 32.06 | 32.31 | 31.56 | 32.20 | 1583183 |
2013-04-24 | 32.11 | 33.16 | 32.05 | 33.07 | 2005136 |
2013-04-25 | 32.97 | 33.74 | 32.55 | 33.06 | 1058601 |
2013-04-26 | 32.91 | 32.91 | 31.73 | 31.87 | 1086994 |
2013-04-29 | 31.99 | 32.06 | 31.46 | 31.99 | 1326100 |
2013-04-30 | 32.00 | 32.75 | 31.71 | 32.75 | 1667918 |
2013-05-01 | 32.58 | 32.58 | 31.72 | 31.84 | 1175705 |
2013-05-02 | 32.00 | 32.64 | 32.00 | 32.21 | 791838 |
2013-05-03 | 32.67 | 32.93 | 32.58 | 32.77 | 768768 |
2013-05-06 | 32.74 | 32.92 | 32.61 | 32.83 | 944331 |
2013-05-07 | 32.91 | 32.98 | 32.55 | 32.71 | 612454 |
2013-05-08 | 32.69 | 33.73 | 32.67 | 33.73 | 1084363 |
2013-05-09 | 33.70 | 33.92 | 33.52 | 33.62 | 757887 |
2013-05-10 | 33.64 | 33.94 | 33.51 | 33.58 | 520713 |
2013-05-13 | 33.49 | 33.53 | 32.76 | 32.95 | 716715 |
2013-05-14 | 32.90 | 33.07 | 32.58 | 32.81 | 699999 |
2013-05-15 | 32.61 | 33.81 | 32.28 | 33.79 | 1719956 |
2013-05-16 | 33.78 | 34.46 | 33.72 | 33.88 | 924294 |
2013-05-17 | 33.98 | 34.40 | 33.98 | 34.29 | 696275 |
2013-05-20 | 34.16 | 34.24 | 33.56 | 33.64 | 994136 |
2013-05-21 | 33.74 | 33.81 | 33.51 | 33.70 | 585316 |
2013-05-22 | 33.88 | 34.15 | 33.31 | 33.43 | 871093 |
2013-05-23 | 33.24 | 33.90 | 33.12 | 33.73 | 1129417 |
2013-05-24 | 33.53 | 33.70 | 33.21 | 33.46 | 542023 |
2013-05-28 | 33.86 | 34.05 | 33.46 | 33.57 | 358062 |
2013-05-29 | 33.35 | 33.73 | 33.11 | 33.68 | 500944 |
2013-05-30 | 33.76 | 34.57 | 33.76 | 34.47 | 460738 |
2013-05-31 | 34.34 | 34.66 | 34.16 | 34.16 | 603569 |
2013-06-03 | 34.23 | 34.24 | 33.76 | 34.04 | 646315 |
2013-06-04 | 34.22 | 34.62 | 33.64 | 33.96 | 554064 |
2013-06-05 | 33.84 | 33.86 | 33.40 | 33.66 | 536156 |
2013-06-06 | 33.70 | 33.92 | 32.96 | 33.28 | 586476 |
2013-06-07 | 33.49 | 33.93 | 33.28 | 33.71 | 336564 |
2013-06-10 | 33.79 | 33.97 | 33.52 | 33.82 | 700961 |
2013-06-11 | 33.42 | 33.92 | 33.40 | 33.65 | 1081832 |
2013-06-12 | 33.92 | 34.00 | 33.22 | 33.24 | 552528 |
2013-06-13 | 33.23 | 33.80 | 33.06 | 33.66 | 560043 |
2013-06-14 | 33.62 | 34.21 | 33.47 | 34.00 | 1350936 |
2013-06-17 | 34.31 | 34.53 | 34.10 | 34.24 | 863045 |
2013-06-18 | 34.26 | 34.39 | 34.14 | 34.18 | 541908 |
2013-06-19 | 34.16 | 34.42 | 33.91 | 33.92 | 776001 |
2013-06-20 | 33.51 | 33.99 | 33.36 | 33.40 | 744813 |
2013-06-21 | 33.56 | 33.56 | 32.75 | 33.05 | 795881 |
2013-06-24 | 32.68 | 32.84 | 32.52 | 32.57 | 929397 |
2013-06-25 | 32.89 | 33.10 | 32.55 | 33.03 | 400950 |
2013-06-26 | 33.35 | 33.55 | 32.94 | 33.19 | 449939 |
2013-06-27 | 33.38 | 34.13 | 33.32 | 33.82 | 713181 |
2013-06-28 | 33.71 | 34.02 | 33.50 | 33.60 | 630748 |
2013-07-01 | 33.78 | 34.44 | 33.78 | 34.27 | 470330 |
2013-07-02 | 34.20 | 34.55 | 33.76 | 33.97 | 465617 |
2013-07-03 | 33.80 | 34.42 | 33.80 | 34.24 | 172455 |
2013-07-05 | 34.49 | 35.00 | 34.45 | 34.99 | 294115 |
2013-07-08 | 35.00 | 35.00 | 34.49 | 34.51 | 465368 |
2013-07-09 | 34.70 | 35.04 | 34.65 | 34.99 | 442649 |
2013-07-10 | 34.99 | 35.33 | 34.91 | 35.22 | 443448 |
2013-07-11 | 35.67 | 35.78 | 35.39 | 35.54 | 421644 |
2013-07-12 | 35.43 | 35.82 | 35.23 | 35.73 | 579813 |
2013-07-15 | 35.69 | 36.00 | 35.47 | 35.97 | 584274 |
2013-07-16 | 35.95 | 36.13 | 35.78 | 35.86 | 485378 |
2013-07-17 | 35.89 | 36.51 | 35.73 | 36.40 | 695185 |
2013-07-18 | 36.32 | 36.58 | 36.07 | 36.39 | 416840 |
2013-07-19 | 36.17 | 36.59 | 36.10 | 36.49 | 444108 |
2013-07-22 | 36.55 | 36.65 | 36.29 | 36.60 | 356656 |
2013-07-23 | 36.66 | 37.08 | 36.58 | 36.96 | 545407 |
2013-07-24 | 37.26 | 37.57 | 37.06 | 37.54 | 832540 |
2013-07-25 | 37.50 | 38.19 | 37.44 | 38.00 | 976430 |
2013-07-26 | 37.74 | 37.87 | 37.13 | 37.27 | 514170 |
2013-07-29 | 37.19 | 37.39 | 36.76 | 37.14 | 496831 |
2013-07-30 | 37.30 | 37.76 | 37.26 | 37.52 | 655147 |
2013-07-31 | 37.61 | 38.00 | 37.37 | 37.67 | 600334 |
2013-08-01 | 38.00 | 39.27 | 37.95 | 39.11 | 1219063 |
2013-08-02 | 38.94 | 39.02 | 38.50 | 38.81 | 564904 |
2013-08-05 | 38.59 | 38.88 | 38.46 | 38.80 | 547758 |
2013-08-06 | 38.73 | 38.87 | 38.26 | 38.57 | 683196 |
2013-08-07 | 38.47 | 38.89 | 38.07 | 38.28 | 932867 |
2013-08-08 | 38.75 | 39.11 | 38.21 | 39.04 | 633634 |
2013-08-09 | 38.92 | 39.20 | 38.75 | 38.81 | 634061 |
2013-08-12 | 38.80 | 39.02 | 38.61 | 38.99 | 548993 |
2013-08-13 | 39.08 | 39.86 | 38.88 | 39.85 | 1159155 |
2013-08-14 | 39.88 | 40.01 | 39.44 | 39.60 | 1025211 |
2013-08-15 | 39.23 | 39.23 | 38.48 | 38.57 | 672513 |
2013-08-16 | 38.59 | 38.91 | 38.50 | 38.87 | 452116 |
2013-08-19 | 38.82 | 39.32 | 38.80 | 39.20 | 769464 |
2013-08-20 | 39.21 | 39.78 | 39.08 | 39.75 | 912091 |
2013-08-21 | 39.61 | 39.72 | 38.70 | 38.79 | 1255049 |
2013-08-22 | 38.88 | 39.52 | 38.75 | 39.47 | 366018 |
2013-08-23 | 39.44 | 39.58 | 39.07 | 39.38 | 712838 |
2013-08-26 | 39.36 | 39.78 | 38.86 | 39.58 | 451026 |
2013-08-27 | 39.27 | 39.35 | 38.34 | 38.34 | 576234 |
2013-08-28 | 38.43 | 39.26 | 38.30 | 39.21 | 678370 |
2013-08-29 | 39.18 | 39.99 | 39.16 | 39.72 | 511571 |
2013-08-30 | 39.70 | 39.70 | 38.46 | 38.56 | 707146 |
2013-09-03 | 39.10 | 39.45 | 38.02 | 38.38 | 1541104 |
2013-09-04 | 38.46 | 39.85 | 38.42 | 39.67 | 777027 |
2013-09-05 | 39.67 | 39.86 | 39.36 | 39.37 | 676128 |
2013-09-06 | 39.43 | 39.80 | 38.85 | 39.59 | 888764 |
2013-09-09 | 39.83 | 40.97 | 39.67 | 40.86 | 1033244 |
2013-09-10 | 41.02 | 41.77 | 41.02 | 41.66 | 837829 |
2013-09-11 | 41.37 | 41.56 | 41.02 | 41.30 | 686045 |
2013-09-12 | 40.83 | 41.48 | 40.83 | 41.24 | 980751 |
2013-09-13 | 41.36 | 41.54 | 40.98 | 41.09 | 404528 |
2013-09-16 | 41.62 | 41.62 | 41.05 | 41.13 | 539812 |
2013-09-17 | 41.13 | 41.41 | 41.13 | 41.41 | 902395 |
2013-09-18 | 41.29 | 41.49 | 40.89 | 41.35 | 787136 |
2013-09-19 | 41.55 | 41.61 | 41.21 | 41.51 | 361421 |
2013-09-20 | 41.07 | 41.47 | 41.07 | 41.33 | 1014862 |
2013-09-23 | 41.38 | 41.40 | 40.98 | 41.01 | 787872 |
2013-09-24 | 41.08 | 41.40 | 40.64 | 41.20 | 586134 |
2013-09-25 | 41.27 | 41.99 | 40.98 | 41.66 | 648057 |
2013-09-26 | 41.09 | 41.93 | 40.67 | 41.67 | 528797 |
2013-09-27 | 41.51 | 41.83 | 41.33 | 41.73 | 463647 |
2013-09-30 | 41.22 | 41.79 | 40.93 | 41.71 | 857931 |
2013-10-01 | 41.75 | 42.74 | 41.57 | 42.57 | 1129442 |
2013-10-02 | 42.30 | 42.31 | 41.82 | 42.22 | 644837 |
2013-10-03 | 41.98 | 42.12 | 41.55 | 41.95 | 770202 |
2013-10-04 | 42.04 | 42.62 | 41.79 | 42.49 | 499060 |
2013-10-07 | 41.97 | 42.35 | 41.69 | 42.04 | 575054 |
2013-10-08 | 42.10 | 42.86 | 41.32 | 41.60 | 1082854 |
2013-10-09 | 41.94 | 42.05 | 41.10 | 41.60 | 780987 |
2013-10-10 | 42.20 | 42.74 | 42.01 | 42.68 | 590689 |
2013-10-11 | 42.52 | 42.85 | 42.22 | 42.78 | 447744 |
2013-10-14 | 41.84 | 42.59 | 41.81 | 42.49 | 663763 |
2013-10-15 | 42.26 | 42.43 | 41.68 | 41.84 | 537851 |
2013-10-16 | 42.03 | 42.19 | 41.59 | 42.05 | 872768 |
2013-10-17 | 41.86 | 42.04 | 41.60 | 41.93 | 1040120 |
2013-10-18 | 42.05 | 42.05 | 41.83 | 41.97 | 1015390 |
2013-10-21 | 41.95 | 42.65 | 41.88 | 42.36 | 575923 |
2013-10-22 | 42.62 | 42.78 | 42.16 | 42.78 | 897884 |
2013-10-23 | 42.44 | 42.45 | 41.07 | 41.14 | 1305505 |
2013-10-24 | 42.25 | 42.25 | 38.73 | 38.79 | 1706781 |
2013-10-25 | 38.98 | 39.22 | 38.23 | 38.77 | 1564236 |
2013-10-28 | 38.90 | 39.37 | 38.42 | 39.36 | 1391070 |
2013-10-29 | 39.40 | 40.07 | 39.38 | 39.77 | 1453761 |
2013-10-30 | 39.76 | 40.01 | 38.83 | 38.93 | 847971 |
2013-10-31 | 38.99 | 40.05 | 38.84 | 39.70 | 1424095 |
2013-11-01 | 39.81 | 39.87 | 39.33 | 39.76 | 731182 |
2013-11-04 | 39.93 | 40.05 | 39.54 | 39.66 | 409971 |
2013-11-05 | 39.45 | 39.72 | 39.05 | 39.33 | 515070 |
2013-11-06 | 39.57 | 39.84 | 39.36 | 39.77 | 383791 |
2013-11-07 | 39.89 | 40.16 | 39.36 | 39.46 | 738699 |
2013-11-08 | 39.56 | 40.30 | 39.18 | 40.30 | 631268 |
2013-11-11 | 40.36 | 41.02 | 40.21 | 40.96 | 806681 |
2013-11-12 | 40.87 | 41.10 | 40.61 | 41.00 | 587583 |
2013-11-13 | 40.86 | 41.24 | 40.77 | 41.17 | 598896 |
2013-11-14 | 41.04 | 41.50 | 40.90 | 41.34 | 544389 |
2013-11-15 | 41.46 | 42.02 | 41.13 | 42.02 | 741656 |
2013-11-18 | 42.11 | 42.38 | 41.77 | 41.94 | 1277031 |
2013-11-19 | 41.93 | 42.23 | 40.39 | 40.49 | 1071578 |
2013-11-20 | 40.70 | 40.98 | 40.36 | 40.64 | 443499 |
2013-11-21 | 40.68 | 41.11 | 40.67 | 40.93 | 844841 |
2013-11-22 | 41.02 | 41.02 | 40.37 | 40.80 | 894763 |
2013-11-25 | 40.81 | 41.00 | 40.61 | 40.89 | 684776 |
2013-11-26 | 40.81 | 40.92 | 40.42 | 40.43 | 1068241 |
2013-11-27 | 40.57 | 40.58 | 39.92 | 40.08 | 987787 |
2013-11-29 | 40.18 | 40.28 | 39.81 | 39.90 | 938850 |
2013-12-02 | 39.78 | 40.28 | 39.35 | 39.93 | 1410870 |
2013-12-03 | 39.90 | 40.30 | 39.81 | 39.98 | 770032 |
2013-12-04 | 39.79 | 40.03 | 39.29 | 39.68 | 736311 |
2013-12-05 | 39.68 | 39.68 | 39.31 | 39.56 | 924112 |
2013-12-06 | 40.07 | 41.11 | 40.07 | 40.95 | 815351 |
2013-12-09 | 41.11 | 41.75 | 41.07 | 41.39 | 1097159 |
2013-12-10 | 41.42 | 42.15 | 41.41 | 41.96 | 1244595 |
2013-12-11 | 41.96 | 42.15 | 41.03 | 41.11 | 1174535 |
2013-12-12 | 41.16 | 41.18 | 40.18 | 40.43 | 755217 |
2013-12-13 | 40.60 | 40.70 | 40.18 | 40.66 | 976867 |
2013-12-16 | 41.09 | 41.65 | 40.86 | 41.63 | 937676 |
2013-12-17 | 41.64 | 42.25 | 41.34 | 42.17 | 735079 |
2013-12-18 | 42.28 | 42.33 | 41.43 | 42.27 | 662448 |
2013-12-19 | 42.10 | 42.39 | 42.04 | 42.36 | 601175 |
2013-12-20 | 42.36 | 42.94 | 42.35 | 42.94 | 858406 |
2013-12-23 | 43.12 | 43.22 | 42.73 | 42.92 | 450438 |
2013-12-24 | 42.89 | 43.37 | 42.89 | 43.11 | 153546 |
2013-12-26 | 43.34 | 43.54 | 43.03 | 43.28 | 310700 |
2013-12-27 | 43.24 | 43.57 | 43.18 | 43.43 | 223220 |
2013-12-30 | 43.44 | 43.86 | 43.27 | 43.82 | 477013 |
2013-12-31 | 43.92 | 44.47 | 43.88 | 44.11 | 527370 |
2014-01-02 | 43.93 | 43.93 | 42.65 | 42.76 | 721268 |
2014-01-03 | 42.89 | 42.96 | 42.27 | 42.68 | 884011 |
2014-01-06 | 42.95 | 42.95 | 41.88 | 42.05 | 1076144 |
2014-01-07 | 42.34 | 42.38 | 41.89 | 42.15 | 1048689 |
2014-01-08 | 42.25 | 42.48 | 41.66 | 42.42 | 600922 |
2014-01-09 | 42.55 | 42.76 | 42.29 | 42.74 | 473668 |
2014-01-10 | 42.83 | 43.50 | 42.83 | 43.30 | 885566 |
2014-01-13 | 43.23 | 43.39 | 42.02 | 42.12 | 604736 |
2014-01-14 | 42.22 | 42.96 | 42.20 | 42.96 | 603045 |
2014-01-15 | 42.97 | 43.90 | 42.95 | 43.89 | 459536 |
2014-01-16 | 43.83 | 44.00 | 43.43 | 43.49 | 331290 |
2014-01-17 | 43.31 | 44.10 | 43.30 | 44.02 | 604925 |
2014-01-21 | 44.27 | 44.33 | 43.74 | 43.97 | 1002397 |
2014-01-22 | 44.00 | 44.55 | 43.81 | 44.55 | 1263916 |
2014-01-23 | 45.00 | 45.47 | 42.64 | 42.90 | 1778728 |
2014-01-24 | 42.81 | 43.21 | 41.81 | 41.97 | 1701769 |
2014-01-27 | 42.10 | 42.31 | 41.19 | 41.20 | 1390076 |
2014-01-28 | 41.20 | 41.33 | 40.91 | 41.32 | 1204432 |
2014-01-29 | 41.00 | 41.53 | 40.72 | 40.77 | 772596 |
2014-01-30 | 41.19 | 41.41 | 40.72 | 41.36 | 767927 |
2014-01-31 | 40.66 | 41.32 | 40.52 | 41.07 | 1230843 |
2014-02-03 | 40.93 | 41.03 | 39.09 | 39.40 | 1913470 |
2014-02-04 | 39.60 | 39.71 | 39.04 | 39.43 | 1363859 |
2014-02-05 | 39.33 | 39.66 | 38.73 | 39.32 | 857830 |
2014-02-06 | 39.51 | 40.41 | 39.38 | 40.20 | 675041 |
2014-02-07 | 40.33 | 41.09 | 40.33 | 41.08 | 683486 |
2014-02-10 | 41.15 | 41.68 | 41.05 | 41.47 | 998644 |
2014-02-11 | 41.44 | 42.22 | 41.00 | 41.91 | 1005737 |
2014-02-12 | 41.92 | 42.54 | 41.92 | 42.37 | 650198 |
2014-02-13 | 41.97 | 43.14 | 41.28 | 43.10 | 583620 |
2014-02-14 | 42.93 | 43.46 | 42.93 | 43.35 | 653305 |
2014-02-18 | 43.55 | 43.88 | 43.29 | 43.83 | 608644 |
2014-02-19 | 43.77 | 43.88 | 42.95 | 42.97 | 682785 |
2014-02-20 | 43.13 | 43.69 | 42.89 | 43.67 | 381305 |
2014-02-21 | 43.70 | 43.79 | 43.20 | 43.36 | 646402 |
2014-02-24 | 43.44 | 43.45 | 42.82 | 42.83 | 708329 |
2014-02-25 | 42.88 | 42.88 | 42.29 | 42.55 | 858164 |
2014-02-26 | 42.66 | 43.22 | 42.56 | 42.95 | 556006 |
2014-02-27 | 42.87 | 43.57 | 42.77 | 43.55 | 628652 |
2014-02-28 | 43.48 | 44.00 | 43.33 | 43.53 | 782207 |
2014-03-03 | 42.98 | 43.22 | 42.17 | 42.74 | 699792 |
2014-03-04 | 43.31 | 43.65 | 43.21 | 43.37 | 571554 |
2014-03-05 | 43.39 | 43.56 | 42.87 | 42.94 | 501794 |
2014-03-06 | 43.01 | 43.15 | 42.76 | 42.93 | 631265 |
2014-03-07 | 43.18 | 43.49 | 43.01 | 43.31 | 1722181 |
2014-03-10 | 43.36 | 43.48 | 42.79 | 43.09 | 585753 |
2014-03-11 | 43.17 | 43.23 | 41.97 | 42.11 | 706249 |
2014-03-12 | 41.79 | 42.20 | 41.42 | 42.10 | 1107275 |
2014-03-13 | 42.22 | 42.55 | 41.62 | 41.77 | 604024 |
2014-03-14 | 41.68 | 42.17 | 41.10 | 41.27 | 722293 |
2014-03-17 | 41.50 | 42.27 | 41.48 | 41.99 | 831085 |
2014-03-18 | 42.11 | 44.30 | 41.99 | 44.14 | 2036467 |
2014-03-19 | 44.02 | 44.18 | 43.31 | 43.60 | 628361 |
2014-03-20 | 43.47 | 44.28 | 43.24 | 44.04 | 615794 |
2014-03-21 | 44.28 | 45.27 | 44.15 | 44.71 | 1512143 |
2014-03-24 | 44.92 | 45.46 | 44.48 | 45.13 | 1284442 |
2014-03-25 | 45.31 | 46.29 | 45.18 | 46.17 | 1680306 |
2014-03-26 | 46.40 | 46.75 | 45.14 | 45.78 | 1319422 |
2014-03-27 | 45.64 | 46.04 | 44.82 | 45.11 | 814194 |
2014-03-28 | 45.27 | 46.28 | 45.26 | 45.60 | 874949 |
2014-03-31 | 45.83 | 46.68 | 45.82 | 46.53 | 878484 |
2014-04-01 | 46.59 | 47.12 | 46.51 | 47.07 | 779711 |
2014-04-02 | 47.04 | 47.69 | 46.57 | 47.50 | 1018762 |
2014-04-03 | 47.66 | 47.66 | 46.74 | 47.20 | 683391 |
2014-04-04 | 47.86 | 48.18 | 46.53 | 46.62 | 860152 |
2014-04-07 | 46.37 | 46.64 | 45.78 | 46.36 | 894248 |
2014-04-08 | 46.29 | 46.76 | 45.85 | 46.40 | 768268 |
2014-04-09 | 46.63 | 47.08 | 46.47 | 47.08 | 1227837 |
2014-04-10 | 47.05 | 47.59 | 46.08 | 46.21 | 872940 |
2014-04-11 | 43.89 | 46.18 | 44.81 | 44.88 | 490513 |
2014-04-14 | 45.19 | 45.32 | 44.14 | 44.61 | 1576918 |
2014-04-15 | 44.74 | 45.32 | 44.05 | 45.06 | 687573 |
2014-04-16 | 45.41 | 45.89 | 44.79 | 45.86 | 659611 |
2014-04-17 | 45.81 | 46.33 | 45.65 | 46.13 | 495365 |
2014-04-21 | 46.13 | 46.49 | 45.57 | 46.00 | 592644 |
2014-04-22 | 45.97 | 46.90 | 45.79 | 46.68 | 663790 |
2014-04-23 | 46.55 | 46.83 | 46.24 | 46.72 | 867986 |
2014-04-24 | 43.50 | 44.37 | 42.15 | 43.57 | 2332442 |
2014-04-25 | 43.22 | 43.25 | 42.68 | 42.73 | 1306684 |
2014-04-28 | 42.92 | 43.47 | 42.32 | 42.94 | 1653711 |
2014-04-29 | 43.20 | 43.40 | 42.81 | 42.83 | 775359 |
2014-04-30 | 42.70 | 43.15 | 42.40 | 43.13 | 1027088 |
2014-05-01 | 43.22 | 43.67 | 42.80 | 43.05 | 874684 |
2014-05-02 | 43.04 | 43.57 | 42.78 | 42.99 | 732444 |
2014-05-05 | 42.75 | 42.94 | 42.28 | 42.38 | 869521 |
2014-05-06 | 42.33 | 42.44 | 41.79 | 41.81 | 1035278 |
2014-05-07 | 41.93 | 42.03 | 41.20 | 41.92 | 1152072 |
2014-05-08 | 41.86 | 42.85 | 41.81 | 41.94 | 873160 |
2014-05-09 | 41.79 | 41.90 | 41.20 | 41.68 | 1021719 |
2014-05-12 | 41.96 | 42.88 | 41.81 | 42.79 | 794369 |
2014-05-13 | 42.89 | 43.09 | 42.54 | 42.57 | 386229 |
2014-05-14 | 42.60 | 42.70 | 41.81 | 41.93 | 670130 |
2014-05-15 | 41.88 | 42.23 | 41.04 | 42.11 | 709864 |
2014-05-16 | 42.15 | 42.42 | 41.97 | 42.31 | 410641 |
2014-05-19 | 42.26 | 42.87 | 42.26 | 42.80 | 540069 |
2014-05-20 | 42.66 | 42.66 | 42.11 | 42.26 | 550454 |
2014-05-21 | 42.46 | 42.81 | 42.34 | 42.68 | 425413 |
2014-05-22 | 42.62 | 43.10 | 42.60 | 42.73 | 438414 |
2014-05-23 | 42.69 | 43.21 | 42.67 | 43.16 | 460703 |
2014-05-27 | 43.33 | 43.67 | 43.18 | 43.58 | 399205 |
2014-05-28 | 43.49 | 43.94 | 43.20 | 43.80 | 495947 |
2014-05-29 | 43.81 | 44.25 | 43.75 | 43.90 | 539266 |
2014-05-30 | 43.58 | 43.69 | 43.30 | 43.57 | 544000 |
2014-06-02 | 43.52 | 43.77 | 43.23 | 43.64 | 415626 |
2014-06-03 | 43.49 | 44.01 | 43.48 | 43.79 | 661907 |
2014-06-04 | 43.66 | 43.87 | 43.38 | 43.39 | 620932 |
2014-06-05 | 43.48 | 43.87 | 43.15 | 43.79 | 437767 |
2014-06-06 | 43.83 | 44.35 | 43.76 | 43.87 | 410228 |
2014-06-09 | 43.98 | 44.74 | 43.87 | 44.43 | 438809 |
2014-06-10 | 44.31 | 44.75 | 44.25 | 44.75 | 426114 |
2014-06-11 | 44.52 | 44.75 | 44.44 | 44.62 | 282081 |
2014-06-12 | 44.56 | 44.59 | 43.78 | 43.89 | 680037 |
2014-06-13 | 43.93 | 44.38 | 43.50 | 43.63 | 794935 |
2014-06-16 | 43.52 | 43.65 | 43.12 | 43.14 | 541174 |
2014-06-17 | 43.05 | 44.09 | 43.05 | 43.84 | 842559 |
2014-06-18 | 43.81 | 44.14 | 43.72 | 44.07 | 396608 |
2014-06-19 | 44.23 | 44.29 | 43.51 | 43.93 | 388890 |
2014-06-20 | 43.86 | 44.09 | 43.41 | 43.44 | 745811 |
2014-06-23 | 43.65 | 43.84 | 43.30 | 43.30 | 942849 |
2014-06-24 | 43.32 | 43.66 | 42.93 | 42.96 | 950027 |
2014-06-25 | 42.87 | 43.59 | 42.82 | 43.55 | 796214 |
2014-06-26 | 43.69 | 43.98 | 43.23 | 43.74 | 671530 |
2014-06-27 | 43.73 | 43.98 | 43.31 | 43.71 | 914107 |
2014-06-30 | 43.81 | 44.35 | 43.61 | 44.31 | 707426 |
2014-07-01 | 44.49 | 45.53 | 44.49 | 44.92 | 864243 |
2014-07-02 | 44.85 | 45.18 | 44.33 | 44.40 | 412572 |
2014-07-03 | 44.47 | 45.19 | 44.33 | 45.17 | 380282 |
2014-07-07 | 45.07 | 45.16 | 44.45 | 44.93 | 576081 |
2014-07-08 | 44.79 | 44.80 | 44.15 | 44.50 | 580922 |
2014-07-09 | 44.51 | 44.78 | 44.01 | 44.21 | 362066 |
2014-07-10 | 43.87 | 44.20 | 43.31 | 43.87 | 463894 |
2014-07-11 | 43.74 | 43.80 | 43.32 | 43.45 | 414067 |
2014-07-14 | 43.72 | 44.07 | 43.37 | 43.40 | 320355 |
2014-07-15 | 43.31 | 43.94 | 43.31 | 43.80 | 341287 |
2014-07-16 | 43.94 | 44.30 | 43.41 | 43.83 | 1176187 |
2014-07-17 | 43.84 | 44.37 | 43.56 | 43.83 | 716841 |
2014-07-18 | 43.98 | 44.36 | 43.76 | 44.32 | 461261 |
2014-07-21 | 44.15 | 44.90 | 43.99 | 44.65 | 624952 |
2014-07-22 | 44.89 | 45.24 | 44.63 | 44.65 | 601244 |
2014-07-23 | 44.75 | 44.75 | 43.88 | 43.92 | 416478 |
2014-07-24 | 43.93 | 44.27 | 43.86 | 44.17 | 556571 |
2014-07-25 | 43.94 | 43.96 | 43.54 | 43.75 | 553329 |
2014-07-28 | 43.66 | 44.10 | 43.31 | 44.02 | 634682 |
2014-07-29 | 43.93 | 44.24 | 42.92 | 42.97 | 859871 |
2014-07-30 | 43.15 | 43.63 | 43.12 | 43.44 | 383615 |
2014-07-31 | 42.94 | 43.20 | 42.33 | 42.33 | 556610 |
2014-08-01 | 42.18 | 42.75 | 41.90 | 42.60 | 1108692 |
2014-08-04 | 42.53 | 43.19 | 42.37 | 43.16 | 799935 |
2014-08-05 | 42.90 | 43.38 | 42.75 | 43.35 | 939527 |
2014-08-06 | 43.87 | 43.95 | 42.23 | 42.53 | 1151257 |
2014-08-07 | 42.62 | 42.62 | 40.84 | 40.88 | 1926942 |
2014-08-08 | 40.90 | 41.29 | 40.77 | 41.09 | 1525928 |
2014-08-11 | 41.41 | 41.65 | 41.11 | 41.37 | 1368221 |
2014-08-12 | 41.59 | 41.83 | 41.37 | 41.66 | 1634924 |
2014-08-13 | 41.95 | 42.24 | 41.67 | 42.18 | 914287 |
2014-08-14 | 42.25 | 42.82 | 42.16 | 42.71 | 799320 |
2014-08-15 | 42.92 | 43.09 | 42.53 | 42.94 | 780315 |
2014-08-18 | 43.35 | 43.67 | 42.97 | 43.39 | 670231 |
2014-08-19 | 43.45 | 43.79 | 43.40 | 43.73 | 497397 |
2014-08-20 | 43.73 | 44.30 | 43.62 | 44.23 | 558759 |
2014-08-21 | 44.28 | 44.87 | 44.07 | 44.68 | 711565 |
2014-08-22 | 44.64 | 44.77 | 44.35 | 44.42 | 481679 |
2014-08-25 | 44.57 | 44.60 | 44.22 | 44.45 | 388350 |
2014-08-26 | 44.57 | 45.10 | 44.57 | 44.95 | 580111 |
2014-08-27 | 45.05 | 45.17 | 44.69 | 44.69 | 1030684 |
2014-08-28 | 44.41 | 44.59 | 44.20 | 44.27 | 696549 |
2014-08-29 | 44.42 | 44.66 | 44.22 | 44.51 | 467586 |
2014-09-02 | 44.66 | 44.96 | 44.30 | 44.56 | 1201837 |
2014-09-03 | 44.87 | 44.90 | 44.45 | 44.64 | 616323 |
2014-09-04 | 44.51 | 44.71 | 44.25 | 44.26 | 826946 |
2014-09-05 | 44.21 | 44.39 | 43.89 | 44.00 | 425718 |
2014-09-08 | 43.95 | 44.08 | 43.68 | 43.91 | 714354 |
2014-09-09 | 43.93 | 44.02 | 43.62 | 43.74 | 449878 |
2014-09-10 | 43.67 | 43.87 | 43.46 | 43.76 | 754037 |
2014-09-11 | 43.53 | 44.18 | 43.53 | 44.17 | 533529 |
2014-09-12 | 44.17 | 44.18 | 43.81 | 44.02 | 988438 |
2014-09-15 | 43.99 | 44.22 | 43.79 | 43.95 | 562917 |
2014-09-16 | 43.68 | 44.07 | 43.47 | 43.76 | 777086 |
2014-09-17 | 43.76 | 44.29 | 43.75 | 44.09 | 487074 |
2014-09-18 | 44.19 | 44.46 | 44.15 | 44.31 | 359836 |
2014-09-19 | 44.47 | 44.59 | 43.50 | 43.66 | 1004937 |
2014-09-22 | 43.48 | 43.63 | 42.99 | 43.02 | 481429 |
2014-09-23 | 42.91 | 42.94 | 42.31 | 42.32 | 500996 |
2014-09-24 | 42.31 | 42.66 | 42.12 | 42.53 | 586219 |
2014-09-25 | 42.36 | 42.50 | 41.60 | 41.67 | 658527 |
2014-09-26 | 41.73 | 42.20 | 41.66 | 42.13 | 635903 |
2014-09-29 | 41.69 | 42.33 | 41.69 | 41.97 | 608082 |
2014-09-30 | 41.96 | 42.13 | 41.40 | 41.50 | 1069694 |
2014-10-01 | 41.38 | 41.52 | 40.58 | 40.67 | 964168 |
2014-10-02 | 40.58 | 40.89 | 40.00 | 40.59 | 488255 |
2014-10-03 | 40.79 | 40.87 | 40.45 | 40.63 | 603132 |
2014-10-06 | 40.75 | 41.08 | 40.67 | 40.89 | 533879 |
2014-10-07 | 40.58 | 41.07 | 40.34 | 40.34 | 744953 |
2014-10-08 | 40.35 | 40.88 | 39.74 | 40.86 | 605634 |
2014-10-09 | 40.75 | 40.77 | 39.80 | 39.90 | 571858 |
2014-10-10 | 39.60 | 39.60 | 37.11 | 37.18 | 2112037 |
2014-10-13 | 37.20 | 37.30 | 36.45 | 36.54 | 1185822 |
2014-10-14 | 36.63 | 37.46 | 36.56 | 36.71 | 1310516 |
2014-10-15 | 36.03 | 37.75 | 35.53 | 37.40 | 1861008 |
2014-10-16 | 36.54 | 37.84 | 36.37 | 37.65 | 1367519 |
2014-10-17 | 38.03 | 39.00 | 38.03 | 38.85 | 1211330 |
2014-10-20 | 38.85 | 39.41 | 38.83 | 39.37 | 1133354 |
2014-10-21 | 39.55 | 40.83 | 39.48 | 40.79 | 816881 |
2014-10-22 | 40.80 | 40.89 | 40.04 | 40.07 | 951939 |
2014-10-23 | 42.00 | 42.43 | 40.97 | 41.15 | 1739244 |
2014-10-24 | 41.14 | 42.01 | 41.14 | 41.78 | 1276696 |
2014-10-27 | 41.67 | 42.03 | 41.46 | 41.53 | 1024036 |
2014-10-28 | 41.67 | 42.76 | 41.62 | 42.75 | 1077048 |
2014-10-29 | 42.75 | 43.19 | 42.22 | 42.60 | 1460299 |
2014-10-30 | 42.37 | 42.63 | 41.97 | 42.13 | 1211237 |
2014-10-31 | 43.04 | 44.15 | 42.99 | 43.25 | 1783247 |
2014-11-03 | 43.26 | 43.37 | 42.94 | 43.04 | 1082298 |
2014-11-04 | 42.98 | 43.29 | 42.94 | 43.07 | 629495 |
2014-11-05 | 43.44 | 43.61 | 43.01 | 43.60 | 481617 |
2014-11-06 | 43.63 | 43.96 | 43.48 | 43.66 | 403683 |
2014-11-07 | 44.00 | 44.00 | 43.43 | 43.68 | 576757 |
2014-11-10 | 43.78 | 44.00 | 43.35 | 43.58 | 553530 |
2014-11-11 | 43.51 | 43.86 | 43.30 | 43.84 | 431866 |
2014-11-12 | 43.62 | 44.11 | 43.49 | 44.05 | 450918 |
2014-11-13 | 42.63 | 43.23 | 42.58 | 42.58 | 316686 |
2014-11-14 | 42.29 | 43.09 | 42.29 | 42.86 | 516315 |
2014-11-17 | 42.71 | 43.31 | 42.71 | 43.18 | 490442 |
2014-11-18 | 43.17 | 44.30 | 43.17 | 44.18 | 827133 |
2014-11-19 | 44.08 | 44.12 | 43.09 | 43.32 | 514481 |
2014-11-20 | 43.08 | 43.68 | 43.04 | 43.51 | 358931 |
2014-11-21 | 43.99 | 44.41 | 43.77 | 43.85 | 543199 |
2014-11-24 | 43.95 | 44.09 | 43.47 | 43.90 | 725179 |
2014-11-25 | 44.00 | 44.22 | 43.68 | 43.97 | 488994 |
2014-11-26 | 44.02 | 44.02 | 43.51 | 43.78 | 406540 |
2014-11-28 | 43.59 | 44.06 | 43.33 | 43.79 | 306450 |
2014-12-01 | 43.66 | 43.91 | 43.32 | 43.57 | 512930 |
2014-12-02 | 43.56 | 43.96 | 43.47 | 43.75 | 402422 |
2014-12-03 | 43.75 | 45.10 | 43.70 | 45.05 | 807341 |
2014-12-04 | 45.20 | 45.36 | 44.33 | 44.51 | 474430 |
2014-12-05 | 44.60 | 44.80 | 44.25 | 44.77 | 794880 |
2014-12-08 | 44.60 | 44.98 | 44.30 | 44.44 | 511076 |
2014-12-09 | 43.69 | 44.67 | 43.44 | 44.62 | 588335 |
2014-12-10 | 44.47 | 44.63 | 43.34 | 43.36 | 439581 |
2014-12-11 | 44.04 | 44.43 | 43.39 | 43.50 | 627413 |
2014-12-12 | 43.17 | 43.17 | 42.69 | 42.85 | 761995 |
2014-12-15 | 43.04 | 43.39 | 42.12 | 42.13 | 703476 |
2014-12-16 | 42.00 | 42.94 | 41.81 | 41.85 | 884704 |
2014-12-17 | 41.89 | 42.73 | 41.65 | 42.59 | 678357 |
2014-12-18 | 43.32 | 43.62 | 42.90 | 43.54 | 647646 |
2014-12-19 | 43.41 | 43.85 | 43.41 | 43.51 | 1211762 |
2014-12-22 | 43.59 | 44.04 | 41.96 | 43.57 | 1040947 |
2014-12-23 | 43.99 | 44.18 | 43.68 | 43.68 | 1002455 |
2014-12-24 | 43.69 | 44.06 | 43.56 | 43.83 | 268744 |
2014-12-26 | 44.07 | 44.17 | 43.81 | 43.86 | 721069 |
2014-12-29 | 43.86 | 44.37 | 43.86 | 44.06 | 496102 |
2014-12-30 | 43.97 | 44.22 | 43.58 | 43.59 | 385305 |
2014-12-31 | 43.80 | 43.80 | 42.99 | 43.02 | 542119 |
2015-01-02 | 43.35 | 43.51 | 42.53 | 42.80 | 661568 |
2015-01-05 | 42.62 | 42.85 | 42.23 | 42.26 | 718955 |
2015-01-06 | 42.24 | 42.24 | 40.84 | 41.10 | 1123683 |
2015-01-07 | 41.35 | 41.59 | 40.98 | 41.36 | 562544 |
2015-01-08 | 41.81 | 42.59 | 41.68 | 42.34 | 607761 |
2015-01-09 | 42.38 | 42.49 | 41.65 | 42.04 | 556674 |
2015-01-12 | 41.93 | 42.09 | 41.20 | 41.79 | 708511 |
2015-01-13 | 42.21 | 43.00 | 41.20 | 41.66 | 670979 |
2015-01-14 | 41.17 | 41.74 | 41.00 | 41.74 | 676986 |
2015-01-15 | 41.87 | 42.00 | 40.92 | 40.97 | 617327 |
2015-01-16 | 40.74 | 41.72 | 40.69 | 41.69 | 610294 |
2015-01-20 | 41.74 | 41.95 | 41.06 | 41.33 | 655676 |
2015-01-21 | 41.16 | 42.13 | 40.95 | 42.08 | 823823 |
2015-01-22 | 42.57 | 43.25 | 41.78 | 43.22 | 1601157 |
2015-01-23 | 43.30 | 43.42 | 42.78 | 43.14 | 1153913 |
2015-01-26 | 42.98 | 43.50 | 42.43 | 43.46 | 898782 |
2015-01-27 | 42.77 | 43.19 | 42.39 | 42.42 | 803349 |
2015-01-28 | 43.05 | 43.35 | 42.19 | 42.21 | 832856 |
2015-01-29 | 42.29 | 42.68 | 41.54 | 42.26 | 736936 |
2015-01-30 | 42.00 | 42.62 | 41.51 | 41.62 | 760823 |
2015-02-02 | 41.82 | 42.02 | 40.99 | 41.92 | 996319 |
2015-02-03 | 42.22 | 43.53 | 42.10 | 43.51 | 902857 |
2015-02-04 | 43.04 | 43.66 | 42.96 | 43.27 | 579031 |
2015-02-05 | 43.34 | 43.90 | 43.03 | 43.79 | 571303 |
2015-02-06 | 43.83 | 44.32 | 43.80 | 44.15 | 698382 |
2015-02-09 | 43.89 | 44.13 | 43.47 | 43.68 | 600234 |
2015-02-10 | 44.00 | 44.16 | 43.51 | 44.03 | 961530 |
2015-02-11 | 44.00 | 44.27 | 43.86 | 44.11 | 807474 |
2015-02-12 | 44.18 | 44.85 | 44.18 | 44.85 | 547518 |
2015-02-13 | 44.90 | 45.37 | 44.70 | 45.30 | 557718 |
2015-02-17 | 45.30 | 45.60 | 44.85 | 45.49 | 568800 |
2015-02-18 | 45.32 | 45.59 | 45.07 | 45.50 | 437733 |
2015-02-19 | 45.24 | 45.68 | 44.97 | 45.56 | 441991 |
2015-02-20 | 45.36 | 45.93 | 45.05 | 45.91 | 549804 |
2015-02-23 | 45.71 | 46.04 | 45.19 | 46.04 | 460310 |
2015-02-24 | 45.95 | 46.50 | 45.92 | 46.37 | 576610 |
2015-02-25 | 46.34 | 46.39 | 46.06 | 46.35 | 381310 |
2015-02-26 | 46.23 | 46.70 | 46.10 | 46.65 | 510661 |
2015-02-27 | 46.35 | 46.35 | 45.55 | 45.81 | 905584 |
2015-03-02 | 45.77 | 46.69 | 45.49 | 46.54 | 642637 |
2015-03-03 | 46.54 | 46.73 | 46.23 | 46.65 | 1112907 |
2015-03-04 | 46.33 | 46.69 | 45.80 | 46.65 | 627027 |
2015-03-05 | 46.67 | 46.71 | 46.11 | 46.55 | 706258 |
2015-03-06 | 46.34 | 46.64 | 45.56 | 45.68 | 545465 |
2015-03-09 | 45.26 | 46.24 | 45.22 | 46.11 | 735275 |
2015-03-10 | 45.56 | 45.67 | 44.73 | 44.74 | 795341 |
2015-03-11 | 44.88 | 45.18 | 44.53 | 44.88 | 472675 |
2015-03-12 | 44.93 | 45.17 | 44.45 | 44.89 | 629825 |
2015-03-13 | 44.87 | 44.89 | 43.83 | 44.39 | 645767 |
2015-03-16 | 44.56 | 45.02 | 44.46 | 45.00 | 591181 |
2015-03-17 | 44.83 | 45.19 | 44.35 | 45.11 | 911321 |
2015-03-18 | 45.06 | 46.02 | 44.75 | 45.58 | 694612 |
2015-03-19 | 45.34 | 45.70 | 45.01 | 45.65 | 339905 |
2015-03-20 | 45.93 | 46.87 | 45.74 | 46.75 | 1218286 |
2015-03-23 | 46.75 | 47.27 | 46.56 | 47.12 | 755874 |
2015-03-24 | 47.02 | 47.07 | 46.54 | 46.54 | 447908 |
2015-03-25 | 46.56 | 46.73 | 44.45 | 44.50 | 792676 |
2015-03-26 | 44.10 | 44.26 | 43.20 | 43.47 | 1428472 |
2015-03-27 | 43.51 | 43.94 | 43.00 | 43.72 | 959366 |
2015-03-30 | 44.04 | 44.98 | 43.87 | 44.84 | 891969 |
2015-03-31 | 44.61 | 44.68 | 44.32 | 44.50 | 1016369 |
2015-04-01 | 44.42 | 44.49 | 43.45 | 43.82 | 655517 |
2015-04-02 | 43.80 | 44.18 | 43.65 | 43.76 | 676174 |
2015-04-06 | 43.41 | 44.51 | 43.29 | 44.49 | 857942 |
2015-04-07 | 44.34 | 44.46 | 43.75 | 43.87 | 577106 |
2015-04-08 | 43.86 | 44.60 | 43.67 | 44.55 | 772029 |
2015-04-09 | 44.40 | 45.02 | 44.22 | 44.85 | 800358 |
2015-04-10 | 44.74 | 45.03 | 44.25 | 45.03 | 741553 |
2015-04-13 | 44.91 | 44.94 | 44.24 | 44.24 | 787461 |
2015-04-14 | 44.22 | 44.34 | 43.84 | 44.34 | 712446 |
2015-04-15 | 44.40 | 45.16 | 44.27 | 44.90 | 952833 |
2015-04-16 | 44.66 | 44.88 | 44.41 | 44.88 | 758069 |
2015-04-17 | 44.32 | 44.40 | 43.60 | 43.89 | 643964 |
2015-04-20 | 44.19 | 44.82 | 44.15 | 44.74 | 913895 |
2015-04-21 | 45.00 | 45.30 | 44.57 | 45.21 | 987776 |
2015-04-22 | 45.21 | 45.65 | 44.54 | 45.49 | 1181096 |
2015-04-23 | 44.23 | 44.60 | 43.31 | 43.75 | 1917523 |
2015-04-24 | 43.34 | 43.51 | 43.05 | 43.47 | 1048371 |
2015-04-27 | 43.40 | 43.74 | 43.29 | 43.61 | 1193961 |
2015-04-28 | 43.53 | 43.81 | 43.31 | 43.45 | 1117218 |
2015-04-29 | 43.19 | 44.14 | 43.19 | 43.91 | 791140 |
2015-04-30 | 43.61 | 43.82 | 42.40 | 42.63 | 1334411 |
2015-05-01 | 42.86 | 44.16 | 42.86 | 44.02 | 1352928 |
2015-05-04 | 44.07 | 44.41 | 43.80 | 44.20 | 948313 |
2015-05-05 | 44.18 | 44.56 | 43.96 | 44.09 | 1271865 |
2015-05-06 | 44.25 | 44.44 | 43.88 | 44.42 | 923310 |
2015-05-07 | 44.33 | 44.67 | 44.21 | 44.44 | 734168 |
2015-05-08 | 45.05 | 45.16 | 44.73 | 44.75 | 473525 |
2015-05-11 | 44.66 | 44.86 | 44.45 | 44.64 | 758232 |
2015-05-12 | 44.43 | 44.55 | 43.90 | 44.43 | 571855 |
2015-05-13 | 44.61 | 45.18 | 44.56 | 45.08 | 439573 |
2015-05-14 | 45.42 | 45.95 | 45.23 | 45.75 | 661957 |
2015-05-15 | 45.61 | 45.88 | 45.09 | 45.65 | 446173 |
2015-05-18 | 45.53 | 46.20 | 45.44 | 46.15 | 417960 |
2015-05-19 | 46.08 | 46.28 | 45.70 | 45.84 | 615239 |
2015-05-20 | 45.80 | 46.18 | 45.67 | 45.87 | 269833 |
2015-05-21 | 45.84 | 45.84 | 45.48 | 45.54 | 828124 |
2015-05-22 | 45.34 | 45.54 | 45.31 | 45.36 | 398621 |
2015-05-26 | 45.04 | 45.25 | 44.00 | 44.10 | 1047319 |
2015-05-27 | 44.18 | 44.81 | 44.05 | 44.65 | 771941 |
2015-05-28 | 44.62 | 44.99 | 44.61 | 44.88 | 474814 |
2015-05-29 | 44.76 | 44.88 | 43.79 | 44.01 | 1119686 |
2015-06-01 | 44.14 | 44.22 | 43.71 | 44.07 | 624931 |
2015-06-02 | 43.81 | 44.11 | 43.50 | 43.81 | 805542 |
2015-06-03 | 44.10 | 44.39 | 43.80 | 44.26 | 804038 |
2015-06-04 | 43.95 | 44.16 | 43.38 | 43.52 | 685315 |
2015-06-05 | 43.34 | 43.47 | 42.99 | 43.19 | 936013 |
2015-06-08 | 43.26 | 43.41 | 42.57 | 42.76 | 775855 |
2015-06-09 | 42.80 | 43.02 | 42.51 | 42.83 | 1235137 |
2015-06-10 | 43.16 | 43.27 | 42.80 | 42.80 | 1284016 |
2015-06-11 | 42.87 | 43.28 | 42.79 | 43.20 | 752898 |
2015-06-12 | 43.03 | 43.22 | 42.89 | 43.05 | 522443 |
2015-06-15 | 42.63 | 43.11 | 42.39 | 42.90 | 713498 |
2015-06-16 | 42.90 | 43.12 | 42.58 | 43.01 | 681805 |
2015-06-17 | 43.16 | 43.27 | 42.82 | 42.94 | 603682 |
2015-06-18 | 42.99 | 43.31 | 42.91 | 43.18 | 756460 |
2015-06-19 | 43.21 | 43.33 | 42.93 | 42.98 | 1041181 |
2015-06-22 | 43.33 | 43.47 | 43.14 | 43.45 | 811397 |
2015-06-23 | 43.57 | 43.59 | 43.30 | 43.48 | 718820 |
2015-06-24 | 43.68 | 43.99 | 43.00 | 43.00 | 839070 |
2015-06-25 | 43.18 | 43.18 | 42.50 | 42.56 | 658968 |
2015-06-26 | 42.50 | 42.71 | 42.02 | 42.09 | 1857636 |
2015-06-29 | 41.67 | 41.90 | 41.26 | 41.27 | 1123059 |
2015-06-30 | 41.65 | 41.76 | 41.09 | 41.11 | 1130118 |
2015-07-01 | 41.60 | 41.69 | 41.08 | 41.18 | 689987 |
2015-07-02 | 41.23 | 41.74 | 41.15 | 41.63 | 1058376 |
2015-07-06 | 41.30 | 41.59 | 40.79 | 41.02 | 850431 |
2015-07-07 | 41.18 | 41.41 | 40.24 | 41.39 | 1266962 |
2015-07-08 | 40.80 | 41.14 | 40.28 | 40.43 | 1183195 |
2015-07-09 | 40.88 | 41.01 | 39.92 | 39.94 | 1076824 |
2015-07-10 | 40.36 | 40.61 | 40.18 | 40.49 | 729136 |
2015-07-13 | 40.94 | 40.94 | 40.30 | 40.55 | 886856 |
2015-07-14 | 40.53 | 40.92 | 40.53 | 40.75 | 835018 |
2015-07-15 | 40.66 | 40.76 | 40.24 | 40.53 | 734167 |
2015-07-16 | 40.89 | 40.96 | 40.44 | 40.63 | 653982 |
2015-07-17 | 40.50 | 40.68 | 40.27 | 40.53 | 892348 |
2015-07-20 | 40.67 | 40.72 | 40.34 | 40.47 | 708216 |
2015-07-21 | 40.40 | 40.71 | 40.08 | 40.17 | 893731 |
2015-07-22 | 39.82 | 39.90 | 39.46 | 39.74 | 1590462 |
2015-07-23 | 39.83 | 40.70 | 39.77 | 40.32 | 917272 |
2015-07-24 | 40.24 | 40.51 | 39.59 | 39.60 | 663972 |
2015-07-27 | 39.36 | 39.63 | 38.90 | 39.52 | 678278 |
2015-07-28 | 39.78 | 40.98 | 39.58 | 40.72 | 1216976 |
2015-07-29 | 40.74 | 41.61 | 40.67 | 41.56 | 885518 |
2015-07-30 | 41.41 | 41.83 | 41.32 | 41.64 | 718513 |
2015-07-31 | 41.90 | 42.24 | 41.59 | 41.73 | 743297 |
2015-08-03 | 41.69 | 41.92 | 41.22 | 41.39 | 1076046 |
2015-08-04 | 41.32 | 41.83 | 40.93 | 41.38 | 1290108 |
2015-08-05 | 42.28 | 44.28 | 41.83 | 43.85 | 2751778 |
2015-08-06 | 44.33 | 44.64 | 42.94 | 43.38 | 1649158 |
2015-08-07 | 43.19 | 43.68 | 43.14 | 43.23 | 1127741 |
2015-08-10 | 43.72 | 44.29 | 43.48 | 44.04 | 905874 |
2015-08-11 | 43.61 | 44.16 | 43.19 | 43.40 | 857416 |
2015-08-12 | 42.90 | 43.40 | 42.04 | 43.04 | 1245934 |
2015-08-13 | 43.11 | 43.41 | 42.65 | 42.67 | 1091299 |
2015-08-14 | 43.00 | 43.08 | 42.61 | 43.01 | 895262 |
2015-08-17 | 42.92 | 43.67 | 42.63 | 43.62 | 1052490 |
2015-08-18 | 43.53 | 43.53 | 42.70 | 42.77 | 792784 |
2015-08-19 | 42.82 | 43.15 | 42.23 | 42.64 | 1029706 |
2015-08-20 | 42.29 | 42.60 | 41.62 | 41.62 | 1124870 |
2015-08-21 | 41.34 | 41.72 | 40.38 | 40.40 | 1533748 |
2015-08-24 | 37.99 | 40.63 | 36.42 | 38.86 | 1536574 |
2015-08-25 | 40.33 | 40.33 | 38.61 | 38.63 | 1597038 |
2015-08-26 | 39.59 | 40.89 | 38.90 | 40.64 | 1535283 |
2015-08-27 | 41.28 | 41.96 | 40.98 | 41.95 | 974471 |
2015-08-28 | 42.09 | 42.76 | 41.61 | 42.26 | 1036290 |
2015-08-31 | 42.14 | 42.91 | 41.75 | 42.40 | 864797 |
2015-09-01 | 41.43 | 41.83 | 40.77 | 40.95 | 782660 |
2015-09-02 | 41.64 | 41.64 | 40.78 | 41.19 | 1316936 |
2015-09-03 | 41.41 | 42.22 | 41.32 | 41.77 | 703881 |
2015-09-04 | 41.25 | 41.50 | 40.91 | 41.19 | 925884 |
2015-09-08 | 41.99 | 42.52 | 41.66 | 42.51 | 1093867 |
2015-09-09 | 43.01 | 43.23 | 41.99 | 42.07 | 1035235 |
2015-09-10 | 42.03 | 42.94 | 41.73 | 42.58 | 1016365 |
2015-09-11 | 42.49 | 43.14 | 42.36 | 42.90 | 720447 |
2015-09-14 | 42.90 | 42.98 | 42.52 | 42.66 | 544846 |
2015-09-15 | 42.93 | 43.89 | 42.82 | 43.88 | 1355206 |
2015-09-16 | 43.73 | 44.30 | 43.68 | 44.00 | 941188 |
2015-09-17 | 44.00 | 44.16 | 43.33 | 43.49 | 867244 |
2015-09-18 | 42.85 | 42.96 | 42.02 | 42.14 | 1679921 |
2015-09-21 | 42.43 | 43.02 | 42.32 | 42.50 | 863226 |
2015-09-22 | 41.72 | 41.88 | 41.30 | 41.49 | 752060 |
2015-09-23 | 41.39 | 41.54 | 40.94 | 41.16 | 616380 |
2015-09-24 | 40.70 | 41.29 | 40.37 | 41.07 | 723727 |
2015-09-25 | 41.47 | 41.81 | 41.06 | 41.36 | 704531 |
2015-09-28 | 41.04 | 41.20 | 40.43 | 40.56 | 927984 |
2015-09-29 | 40.52 | 41.03 | 40.21 | 40.94 | 949801 |
2015-09-30 | 41.50 | 42.77 | 41.50 | 42.68 | 1410385 |
2015-10-01 | 42.62 | 42.97 | 41.77 | 42.56 | 1260295 |
2015-10-02 | 41.98 | 43.50 | 41.94 | 43.50 | 792902 |
2015-10-05 | 43.99 | 44.78 | 43.63 | 44.76 | 829611 |
2015-10-06 | 44.82 | 45.25 | 44.45 | 44.59 | 1194907 |
2015-10-07 | 44.83 | 45.67 | 44.73 | 45.22 | 903233 |
2015-10-08 | 45.21 | 45.91 | 44.84 | 45.76 | 574854 |
2015-10-09 | 45.70 | 46.05 | 45.03 | 45.26 | 1017787 |
2015-10-12 | 45.31 | 45.46 | 44.88 | 45.27 | 741124 |
2015-10-13 | 45.04 | 45.70 | 44.88 | 45.30 | 912542 |
2015-10-14 | 45.37 | 46.36 | 44.99 | 45.69 | 1013117 |
2015-10-15 | 45.69 | 45.80 | 44.85 | 45.18 | 1072769 |
2015-10-16 | 45.11 | 45.72 | 44.80 | 44.98 | 1038475 |
2015-10-19 | 44.90 | 45.14 | 44.67 | 44.86 | 1217994 |
2015-10-20 | 44.83 | 45.10 | 44.74 | 45.00 | 891400 |
2015-10-21 | 45.19 | 45.61 | 44.91 | 44.92 | 785791 |
2015-10-22 | 45.48 | 45.76 | 45.04 | 45.68 | 779490 |
2015-10-23 | 45.96 | 46.13 | 45.57 | 46.12 | 652724 |
2015-10-26 | 45.93 | 46.11 | 45.46 | 45.81 | 767830 |
2015-10-27 | 45.59 | 46.01 | 45.19 | 45.86 | 997937 |
2015-10-28 | 45.16 | 45.48 | 44.10 | 45.04 | 1946646 |
2015-10-29 | 46.14 | 46.22 | 44.54 | 44.81 | 1470491 |
2015-10-30 | 45.43 | 45.69 | 44.61 | 45.43 | 1529015 |
2015-11-02 | 45.45 | 45.70 | 44.98 | 45.55 | 1345242 |
2015-11-03 | 45.47 | 45.69 | 45.24 | 45.25 | 2147771 |
2015-11-04 | 45.37 | 46.40 | 45.20 | 46.40 | 1400965 |
2015-11-05 | 46.31 | 46.59 | 46.16 | 46.31 | 1268454 |
2015-11-06 | 46.20 | 46.95 | 46.09 | 46.95 | 1387428 |
2015-11-09 | 46.60 | 46.86 | 45.84 | 46.29 | 721343 |
2015-11-10 | 46.08 | 46.38 | 45.55 | 46.07 | 1008937 |
2015-11-11 | 46.20 | 46.49 | 46.00 | 46.23 | 564868 |
2015-11-12 | 45.82 | 45.82 | 44.65 | 44.69 | 1197808 |
2015-11-13 | 44.52 | 44.83 | 44.26 | 44.42 | 790753 |
2015-11-16 | 44.28 | 45.06 | 44.28 | 45.03 | 615463 |
2015-11-17 | 45.11 | 45.28 | 44.64 | 44.90 | 837179 |
2015-11-18 | 45.09 | 45.64 | 44.75 | 45.60 | 893212 |
2015-11-19 | 45.61 | 46.02 | 45.35 | 45.82 | 755531 |
2015-11-20 | 46.05 | 46.16 | 45.54 | 45.60 | 935549 |
2015-11-23 | 45.48 | 45.86 | 45.26 | 45.63 | 710811 |
2015-11-24 | 45.28 | 45.42 | 44.82 | 45.17 | 1334025 |
2015-11-25 | 45.10 | 45.56 | 45.08 | 45.23 | 563687 |
2015-11-27 | 45.11 | 45.70 | 44.80 | 45.52 | 305750 |
2015-11-30 | 45.66 | 45.73 | 45.18 | 45.32 | 1034624 |
2015-12-01 | 45.52 | 45.85 | 45.20 | 45.80 | 1239566 |
2015-12-02 | 45.76 | 45.96 | 45.17 | 45.21 | 726093 |
2015-12-03 | 45.55 | 45.57 | 44.37 | 44.64 | 1027705 |
2015-12-04 | 44.64 | 45.62 | 44.45 | 45.61 | 803807 |
2015-12-07 | 45.59 | 45.59 | 44.74 | 45.04 | 941956 |
2015-12-08 | 44.43 | 44.92 | 44.25 | 44.65 | 853155 |
2015-12-09 | 44.56 | 45.05 | 43.86 | 44.00 | 748389 |
2015-12-10 | 43.97 | 44.49 | 43.66 | 44.12 | 696572 |
2015-12-11 | 43.60 | 44.67 | 43.59 | 44.32 | 1166021 |
2015-12-14 | 44.40 | 44.41 | 43.48 | 43.78 | 1419934 |
2015-12-15 | 44.10 | 44.95 | 44.10 | 44.60 | 1102137 |
2015-12-16 | 44.90 | 45.12 | 44.28 | 44.74 | 601941 |
2015-12-17 | 44.86 | 44.88 | 43.80 | 43.81 | 708278 |
2015-12-18 | 43.67 | 43.68 | 43.01 | 43.11 | 1669088 |
2015-12-21 | 43.51 | 43.85 | 43.10 | 43.44 | 1135261 |
2015-12-22 | 43.59 | 44.20 | 43.36 | 43.63 | 790581 |
2015-12-23 | 43.93 | 44.28 | 43.80 | 44.20 | 1262286 |
2015-12-24 | 44.18 | 44.54 | 44.00 | 44.40 | 437763 |
2015-12-28 | 44.20 | 44.24 | 43.45 | 43.90 | 499995 |
2015-12-29 | 44.12 | 44.36 | 43.86 | 44.06 | 584387 |
2015-12-30 | 44.04 | 44.26 | 43.75 | 43.75 | 476996 |
2015-12-31 | 43.54 | 43.64 | 42.83 | 42.84 | 813537 |
2016-01-04 | 42.10 | 42.34 | 41.68 | 42.32 | 1223350 |
2016-01-05 | 42.33 | 42.75 | 41.84 | 41.95 | 874144 |
2016-01-06 | 41.13 | 41.51 | 40.46 | 40.51 | 1178243 |
2016-01-07 | 39.70 | 40.26 | 39.36 | 39.51 | 1161554 |
2016-01-08 | 39.75 | 39.82 | 38.23 | 38.34 | 1512189 |
2016-01-11 | 38.45 | 39.24 | 38.38 | 39.01 | 1622345 |
2016-01-12 | 39.49 | 39.49 | 38.13 | 39.08 | 1497941 |
2016-01-13 | 39.18 | 39.54 | 38.29 | 38.37 | 2006373 |
2016-01-14 | 38.44 | 39.22 | 38.25 | 38.91 | 1470564 |
2016-01-15 | 37.77 | 38.38 | 37.77 | 38.33 | 1805288 |
2016-01-19 | 38.73 | 38.79 | 37.79 | 38.03 | 1729403 |
2016-01-20 | 37.36 | 38.27 | 37.21 | 38.00 | 1956651 |
2016-01-21 | 38.08 | 38.28 | 37.57 | 37.78 | 1896643 |
2016-01-22 | 38.76 | 39.61 | 38.64 | 39.11 | 1739421 |
2016-01-25 | 39.05 | 39.20 | 38.76 | 38.84 | 1445483 |
2016-01-26 | 39.24 | 39.93 | 39.15 | 39.86 | 1355305 |
2016-01-27 | 39.63 | 39.98 | 39.15 | 39.35 | 1352622 |
2016-01-28 | 37.45 | 39.25 | 37.10 | 38.82 | 1868182 |
2016-01-29 | 38.81 | 39.99 | 38.81 | 39.92 | 1985770 |
2016-02-01 | 39.47 | 40.76 | 39.38 | 40.50 | 1588012 |
2016-02-02 | 39.89 | 40.04 | 39.19 | 39.45 | 1337378 |
2016-02-03 | 39.59 | 39.65 | 38.71 | 39.51 | 2407214 |
2016-02-04 | 39.24 | 40.69 | 39.19 | 40.44 | 1084940 |
2016-02-05 | 40.44 | 40.80 | 39.95 | 40.12 | 1626888 |
2016-02-08 | 39.50 | 39.73 | 38.65 | 39.37 | 1437263 |
2016-02-09 | 38.85 | 39.57 | 38.66 | 38.87 | 1742828 |
2016-02-10 | 39.22 | 39.84 | 39.12 | 39.19 | 883045 |
2016-02-11 | 38.60 | 38.73 | 38.03 | 38.22 | 1523228 |
2016-02-12 | 38.44 | 39.19 | 38.28 | 39.00 | 835317 |
2016-02-16 | 39.27 | 40.09 | 39.23 | 40.02 | 1070078 |
2016-02-17 | 40.16 | 40.91 | 39.93 | 40.77 | 906804 |
2016-02-18 | 41.07 | 42.29 | 40.81 | 41.36 | 1332312 |
2016-02-19 | 41.07 | 41.28 | 40.64 | 41.28 | 809079 |
2016-02-22 | 41.75 | 41.92 | 41.27 | 41.64 | 612023 |
2016-02-23 | 41.36 | 41.56 | 41.05 | 41.06 | 813169 |
2016-02-24 | 40.34 | 41.25 | 40.29 | 41.22 | 863419 |
2016-02-25 | 41.23 | 41.36 | 40.76 | 41.28 | 783684 |
2016-02-26 | 41.29 | 41.66 | 41.12 | 41.44 | 572573 |
2016-02-29 | 41.41 | 41.77 | 41.14 | 41.15 | 675448 |
2016-03-01 | 41.36 | 42.26 | 41.22 | 41.80 | 884131 |
2016-03-02 | 41.82 | 42.32 | 41.70 | 41.94 | 597469 |
2016-03-03 | 41.97 | 42.57 | 41.82 | 42.53 | 665443 |
2016-03-04 | 42.48 | 42.88 | 42.27 | 42.81 | 576899 |
2016-03-07 | 42.51 | 43.15 | 42.51 | 43.12 | 669605 |
2016-03-08 | 42.88 | 42.90 | 42.11 | 42.49 | 763823 |
2016-03-09 | 42.60 | 42.99 | 42.32 | 42.75 | 734634 |
2016-03-10 | 42.93 | 43.11 | 42.03 | 42.43 | 478698 |
2016-03-11 | 42.94 | 43.50 | 42.82 | 43.41 | 670141 |
2016-03-14 | 43.18 | 43.39 | 42.93 | 43.00 | 413252 |
2016-03-15 | 42.73 | 43.00 | 42.41 | 42.70 | 438468 |
2016-03-16 | 42.65 | 43.32 | 42.35 | 43.20 | 692484 |
2016-03-17 | 43.10 | 43.54 | 42.82 | 43.34 | 691878 |
2016-03-18 | 43.34 | 44.18 | 43.26 | 43.88 | 783495 |
2016-03-21 | 43.85 | 44.09 | 43.60 | 44.00 | 518045 |
2016-03-22 | 43.96 | 44.95 | 43.85 | 44.73 | 1267887 |
2016-03-23 | 44.63 | 44.63 | 44.26 | 44.39 | 746922 |
2016-03-24 | 44.07 | 44.17 | 43.74 | 44.02 | 859700 |
2016-03-28 | 44.22 | 44.22 | 43.83 | 43.92 | 311275 |
2016-03-29 | 43.68 | 44.53 | 43.45 | 44.36 | 1328688 |
2016-03-30 | 44.51 | 44.59 | 44.07 | 44.24 | 813720 |
2016-03-31 | 44.24 | 44.45 | 44.16 | 44.30 | 713312 |
2016-04-01 | 43.95 | 44.90 | 43.63 | 44.80 | 852066 |
2016-04-04 | 44.75 | 44.77 | 43.95 | 44.07 | 546968 |
2016-04-05 | 43.69 | 43.91 | 43.55 | 43.59 | 708104 |
2016-04-06 | 43.55 | 44.18 | 43.43 | 44.09 | 559812 |
2016-04-07 | 43.79 | 44.00 | 43.13 | 43.35 | 442621 |
2016-04-08 | 43.76 | 44.01 | 43.41 | 43.48 | 365218 |
2016-04-11 | 43.63 | 44.18 | 43.16 | 43.54 | 386182 |
2016-04-12 | 43.74 | 44.12 | 43.38 | 43.90 | 523138 |
2016-04-13 | 44.15 | 44.76 | 43.85 | 44.75 | 503060 |
2016-04-14 | 44.62 | 44.68 | 44.04 | 44.35 | 616983 |
2016-04-15 | 44.07 | 44.73 | 44.07 | 44.67 | 1234615 |
2016-04-18 | 44.59 | 44.74 | 44.29 | 44.55 | 513746 |
2016-04-19 | 44.79 | 44.87 | 44.01 | 44.21 | 837406 |
2016-04-20 | 44.16 | 44.51 | 43.97 | 44.28 | 545915 |
2016-04-21 | 44.27 | 44.40 | 43.85 | 43.92 | 339650 |
2016-04-22 | 43.73 | 44.29 | 43.61 | 43.85 | 661181 |
2016-04-25 | 43.68 | 43.80 | 43.41 | 43.63 | 452370 |
2016-04-26 | 43.87 | 44.66 | 43.57 | 44.39 | 851983 |
2016-04-27 | 44.27 | 44.66 | 44.11 | 44.66 | 623978 |
2016-04-28 | 44.24 | 44.44 | 41.81 | 41.90 | 2314543 |
2016-04-29 | 41.40 | 41.50 | 40.30 | 41.12 | 1357202 |
2016-05-02 | 40.24 | 40.47 | 39.52 | 40.29 | 1698875 |
2016-05-03 | 39.91 | 40.13 | 39.62 | 39.97 | 1038200 |
2016-05-04 | 39.80 | 40.50 | 39.75 | 39.85 | 1228849 |
2016-05-05 | 39.97 | 40.13 | 39.43 | 39.47 | 868819 |
2016-05-06 | 39.41 | 39.72 | 39.10 | 39.40 | 1307189 |
2016-05-09 | 39.63 | 39.72 | 39.01 | 39.04 | 1504150 |
2016-05-10 | 39.07 | 39.81 | 39.00 | 39.79 | 1599143 |
2016-05-11 | 39.73 | 40.07 | 39.47 | 39.50 | 973377 |
2016-05-12 | 39.75 | 39.75 | 38.35 | 38.95 | 1569602 |
2016-05-13 | 38.89 | 39.25 | 38.74 | 38.92 | 1058681 |
2016-05-16 | 38.92 | 39.76 | 38.92 | 39.43 | 1198168 |
2016-05-17 | 39.35 | 39.75 | 39.09 | 39.20 | 1009285 |
2016-05-18 | 39.02 | 39.74 | 39.02 | 39.29 | 715678 |
2016-05-19 | 38.93 | 39.24 | 38.65 | 38.99 | 942053 |
2016-05-20 | 39.15 | 39.87 | 39.12 | 39.25 | 1552069 |
2016-05-23 | 39.13 | 39.45 | 38.97 | 39.27 | 1416799 |
2016-05-24 | 39.57 | 40.02 | 39.32 | 40.01 | 1439824 |
2016-05-25 | 40.35 | 40.51 | 39.96 | 40.11 | 1262671 |
2016-05-26 | 40.21 | 40.52 | 40.16 | 40.45 | 1068712 |
2016-05-27 | 40.55 | 40.86 | 40.24 | 40.63 | 700114 |
2016-05-31 | 40.73 | 41.10 | 40.68 | 41.03 | 1357352 |
2016-06-01 | 40.82 | 41.35 | 40.48 | 41.31 | 850037 |
2016-06-02 | 41.26 | 41.59 | 41.06 | 41.32 | 803729 |
2016-06-03 | 41.33 | 41.41 | 40.80 | 41.07 | 644015 |
2016-06-06 | 41.08 | 41.29 | 40.83 | 41.23 | 701417 |
2016-06-07 | 41.85 | 42.37 | 41.63 | 42.28 | 1224649 |
2016-06-08 | 42.42 | 42.60 | 42.14 | 42.48 | 996530 |
2016-06-09 | 42.23 | 42.77 | 42.08 | 42.77 | 657114 |
2016-06-10 | 42.32 | 42.53 | 42.08 | 42.22 | 672549 |
2016-06-13 | 41.95 | 42.27 | 41.71 | 41.73 | 1047842 |
2016-06-14 | 41.56 | 42.01 | 41.42 | 41.90 | 849636 |
2016-06-15 | 42.18 | 42.42 | 41.88 | 41.98 | 635288 |
2016-06-16 | 41.63 | 42.05 | 41.30 | 41.98 | 513010 |
2016-06-17 | 41.82 | 41.88 | 41.44 | 41.80 | 1502829 |
2016-06-20 | 42.37 | 42.98 | 42.15 | 42.81 | 1097931 |
2016-06-21 | 42.85 | 43.33 | 42.49 | 43.05 | 1000767 |
2016-06-22 | 43.01 | 43.43 | 42.86 | 42.86 | 681851 |
2016-06-23 | 43.40 | 43.44 | 43.04 | 43.29 | 676615 |
2016-06-24 | 41.49 | 42.09 | 40.77 | 40.89 | 1296104 |
2016-06-27 | 40.38 | 40.44 | 38.83 | 38.92 | 1228405 |
2016-06-28 | 39.34 | 40.22 | 39.18 | 39.68 | 1018815 |
2016-06-29 | 40.11 | 40.50 | 39.40 | 39.73 | 704629 |
2016-06-30 | 39.86 | 40.53 | 39.63 | 40.51 | 1337167 |
2016-07-01 | 40.48 | 40.79 | 40.18 | 40.27 | 530969 |
2016-07-05 | 39.91 | 39.99 | 39.04 | 39.23 | 981344 |
2016-07-06 | 38.86 | 39.23 | 38.16 | 39.20 | 1268938 |
2016-07-07 | 39.36 | 40.06 | 39.36 | 39.95 | 965247 |
2016-07-08 | 40.39 | 41.26 | 40.39 | 41.25 | 1091894 |
2016-07-11 | 39.62 | 41.00 | 38.40 | 38.80 | 4400193 |
2016-07-12 | 39.03 | 39.88 | 38.60 | 39.66 | 3195910 |
2016-07-13 | 39.93 | 39.99 | 39.43 | 39.61 | 1293227 |
2016-07-14 | 39.91 | 40.20 | 39.57 | 40.08 | 1935164 |
2016-07-15 | 40.18 | 40.47 | 40.02 | 40.40 | 919362 |
2016-07-18 | 40.35 | 40.50 | 40.23 | 40.35 | 958578 |
2016-07-19 | 40.27 | 40.45 | 40.13 | 40.40 | 632604 |
2016-07-20 | 40.61 | 41.19 | 40.33 | 40.79 | 573399 |
2016-07-21 | 40.84 | 41.20 | 40.63 | 40.77 | 743788 |
2016-07-22 | 40.69 | 40.97 | 40.37 | 40.83 | 620487 |
2016-07-25 | 40.85 | 41.05 | 40.47 | 40.48 | 1281858 |
2016-07-26 | 40.56 | 41.04 | 40.47 | 40.96 | 729889 |
2016-07-27 | 41.06 | 41.34 | 40.76 | 40.84 | 551458 |
2016-07-28 | 40.75 | 41.20 | 40.67 | 41.09 | 551472 |
2016-07-29 | 41.09 | 41.25 | 40.76 | 41.10 | 673483 |
2016-08-01 | 41.04 | 41.34 | 40.90 | 41.02 | 1264687 |
2016-08-02 | 40.99 | 41.06 | 39.72 | 39.95 | 1263760 |
2016-08-03 | 39.96 | 40.56 | 39.95 | 40.51 | 1220731 |
2016-08-04 | 40.46 | 40.66 | 40.01 | 40.14 | 788282 |
2016-08-05 | 40.32 | 40.69 | 40.28 | 40.67 | 1658101 |
2016-08-08 | 40.77 | 41.27 | 40.56 | 41.24 | 1139210 |
2016-08-09 | 41.24 | 41.57 | 41.08 | 41.48 | 729308 |
2016-08-10 | 40.65 | 41.73 | 40.40 | 40.99 | 1226466 |
2016-08-11 | 41.04 | 41.42 | 40.68 | 41.30 | 1368561 |
2016-08-12 | 41.30 | 41.99 | 41.30 | 41.60 | 907615 |
2016-08-15 | 41.74 | 42.22 | 41.57 | 41.83 | 597192 |
2016-08-16 | 41.75 | 41.98 | 41.34 | 41.37 | 649777 |
2016-08-17 | 41.31 | 41.41 | 40.91 | 41.00 | 733486 |
2016-08-18 | 41.01 | 41.41 | 40.87 | 41.28 | 634059 |
2016-08-19 | 41.13 | 41.55 | 41.02 | 41.50 | 877655 |
2016-08-22 | 41.33 | 41.51 | 41.02 | 41.50 | 654856 |
2016-08-23 | 41.77 | 41.98 | 41.50 | 41.54 | 581081 |
2016-08-24 | 41.44 | 41.67 | 41.23 | 41.65 | 838529 |
2016-08-25 | 41.46 | 41.87 | 41.31 | 41.76 | 885227 |
2016-08-26 | 41.85 | 42.09 | 41.32 | 41.56 | 1164211 |
2016-08-29 | 41.55 | 42.09 | 41.55 | 41.95 | 762797 |
2016-08-30 | 41.86 | 42.33 | 41.83 | 42.06 | 678932 |
2016-08-31 | 41.89 | 42.04 | 41.42 | 41.68 | 968942 |
2016-09-01 | 41.73 | 41.93 | 41.34 | 41.54 | 841187 |
2016-09-02 | 41.71 | 41.86 | 41.40 | 41.82 | 734766 |
2016-09-06 | 41.74 | 41.90 | 41.36 | 41.47 | 574042 |
2016-09-07 | 41.38 | 41.64 | 41.25 | 41.63 | 707132 |
2016-09-08 | 41.55 | 41.58 | 41.25 | 41.37 | 794725 |
2016-09-09 | 40.98 | 41.28 | 40.05 | 40.05 | 1222901 |
2016-09-12 | 39.63 | 40.43 | 39.56 | 40.33 | 761613 |
2016-09-13 | 40.00 | 40.24 | 39.39 | 39.48 | 1265496 |
2016-09-14 | 39.44 | 39.51 | 39.07 | 39.20 | 1193565 |
2016-09-15 | 39.25 | 39.82 | 39.24 | 39.69 | 1823908 |
2016-09-16 | 39.60 | 39.60 | 39.05 | 39.21 | 1266732 |
2016-09-19 | 42.13 | 42.87 | 41.54 | 41.89 | 3171512 |
2016-09-20 | 40.36 | 41.08 | 40.10 | 40.33 | 2324198 |
2016-09-21 | 40.60 | 40.97 | 40.50 | 40.89 | 860486 |
2016-09-22 | 41.09 | 41.62 | 41.04 | 41.48 | 1623142 |
2016-09-23 | 41.35 | 41.37 | 40.44 | 40.45 | 983416 |
2016-09-26 | 40.29 | 40.43 | 39.94 | 40.10 | 1053507 |
2016-09-27 | 40.10 | 40.53 | 39.98 | 40.48 | 1026769 |
2016-09-28 | 40.75 | 41.03 | 40.51 | 40.75 | 1250565 |
2016-09-29 | 40.88 | 40.98 | 40.25 | 40.59 | 823580 |
2016-09-30 | 40.99 | 41.21 | 40.75 | 41.06 | 813122 |
2016-10-03 | 40.98 | 41.24 | 40.49 | 40.50 | 1120145 |
2016-10-04 | 41.97 | 42.93 | 41.63 | 42.13 | 1766632 |
2016-10-05 | 42.33 | 43.07 | 42.04 | 42.84 | 1515954 |
2016-10-06 | 42.83 | 42.96 | 42.24 | 42.58 | 882264 |
2016-10-07 | 42.59 | 42.69 | 42.09 | 42.59 | 976030 |
2016-10-10 | 42.99 | 43.32 | 42.51 | 42.53 | 576416 |
2016-10-11 | 42.40 | 42.40 | 41.68 | 41.79 | 844713 |
2016-10-12 | 41.90 | 41.91 | 41.53 | 41.76 | 670937 |
2016-10-13 | 41.28 | 41.34 | 40.76 | 41.19 | 634673 |
2016-10-14 | 41.46 | 41.73 | 41.23 | 41.30 | 618066 |
2016-10-17 | 41.35 | 42.12 | 41.29 | 41.56 | 890339 |
2016-10-18 | 42.13 | 42.17 | 41.50 | 41.83 | 860581 |
2016-10-19 | 42.01 | 42.22 | 41.72 | 42.06 | 599027 |
2016-10-20 | 41.90 | 41.93 | 41.50 | 41.82 | 650336 |
2016-10-21 | 42.37 | 42.38 | 41.94 | 42.01 | 743781 |
2016-10-24 | 42.72 | 42.72 | 42.27 | 42.59 | 565370 |
2016-10-25 | 42.61 | 42.68 | 42.14 | 42.41 | 899583 |
2016-10-26 | 42.08 | 42.68 | 42.08 | 42.29 | 1089483 |
2016-10-27 | 42.49 | 42.83 | 41.95 | 42.14 | 855849 |
2016-10-28 | 42.10 | 42.57 | 41.49 | 41.58 | 1489881 |
2016-10-31 | 41.59 | 42.07 | 41.43 | 41.95 | 1056405 |
2016-11-01 | 42.18 | 42.42 | 41.37 | 41.68 | 1028243 |
2016-11-02 | 41.57 | 41.87 | 41.16 | 41.26 | 837956 |
2016-11-03 | 41.27 | 41.41 | 40.97 | 41.12 | 972059 |
2016-11-04 | 41.07 | 41.77 | 40.80 | 41.52 | 900875 |
2016-11-07 | 42.29 | 42.82 | 42.29 | 42.77 | 1098737 |
2016-11-08 | 42.52 | 42.62 | 41.98 | 42.54 | 774140 |
2016-11-09 | 42.11 | 43.51 | 41.73 | 43.31 | 950306 |
2016-11-10 | 43.69 | 44.00 | 43.17 | 43.52 | 1556176 |
2016-11-11 | 43.31 | 43.78 | 43.09 | 43.76 | 999058 |
2016-11-14 | 43.87 | 44.46 | 43.50 | 44.31 | 853903 |
2016-11-15 | 44.39 | 45.08 | 44.10 | 44.77 | 940832 |
2016-11-16 | 44.66 | 45.04 | 44.31 | 44.93 | 638432 |
2016-11-17 | 44.99 | 45.34 | 44.80 | 45.08 | 580995 |
2016-11-18 | 45.00 | 45.31 | 44.68 | 45.14 | 651828 |
2016-11-21 | 45.39 | 45.55 | 44.95 | 45.39 | 942466 |
2016-11-22 | 45.68 | 46.26 | 45.44 | 46.16 | 1221612 |
2016-11-23 | 46.01 | 46.35 | 45.90 | 46.19 | 545623 |
2016-11-25 | 46.19 | 46.58 | 45.99 | 46.55 | 306061 |
2016-11-28 | 46.10 | 46.55 | 46.07 | 46.09 | 638376 |
2016-11-29 | 45.99 | 46.46 | 45.94 | 46.09 | 703808 |
2016-11-30 | 46.47 | 46.47 | 45.89 | 45.89 | 788694 |
2016-12-01 | 46.01 | 46.31 | 45.52 | 45.52 | 780715 |
2016-12-02 | 45.66 | 45.70 | 45.23 | 45.28 | 846031 |
2016-12-05 | 45.63 | 45.94 | 45.54 | 45.83 | 1021176 |
2016-12-06 | 45.80 | 47.03 | 45.79 | 46.69 | 1152151 |
2016-12-07 | 46.72 | 47.46 | 46.70 | 47.39 | 983836 |
2016-12-08 | 47.71 | 48.43 | 47.57 | 48.15 | 768587 |
2016-12-09 | 48.16 | 48.37 | 47.83 | 47.97 | 622337 |
2016-12-12 | 47.70 | 48.04 | 47.22 | 47.56 | 540240 |
2016-12-13 | 49.89 | 51.50 | 48.19 | 48.70 | 2072174 |
2016-12-14 | 48.46 | 48.71 | 47.37 | 47.70 | 1137668 |
2016-12-15 | 47.75 | 48.57 | 47.35 | 48.02 | 1775104 |
2016-12-16 | 48.20 | 48.72 | 47.90 | 48.01 | 1678620 |
2016-12-19 | 47.97 | 48.49 | 47.56 | 48.37 | 922187 |
2016-12-20 | 48.49 | 49.01 | 48.23 | 48.69 | 941797 |
2016-12-21 | 48.78 | 49.19 | 48.47 | 48.84 | 1177311 |
2016-12-22 | 48.85 | 48.94 | 47.82 | 48.14 | 688831 |
2016-12-23 | 48.15 | 48.31 | 47.90 | 48.07 | 282363 |
2016-12-27 | 48.09 | 48.50 | 47.98 | 48.38 | 247210 |
2016-12-28 | 48.57 | 48.66 | 47.79 | 47.85 | 357191 |
2016-12-29 | 47.91 | 48.34 | 47.69 | 47.98 | 365997 |
2016-12-30 | 48.19 | 48.19 | 47.48 | 47.61 | 349826 |
2017-01-03 | 48.00 | 48.13 | 46.93 | 47.23 | 978817 |
2017-01-04 | 46.92 | 47.60 | 46.90 | 47.32 | 1927084 |
2017-01-05 | 47.30 | 47.69 | 46.75 | 47.13 | 1549692 |
2017-01-06 | 47.26 | 47.66 | 46.65 | 47.58 | 912903 |
2017-01-09 | 47.37 | 47.51 | 46.81 | 46.84 | 572750 |
2017-01-10 | 46.86 | 47.47 | 46.84 | 46.97 | 1281119 |
2017-01-11 | 47.10 | 47.14 | 46.66 | 46.95 | 1474325 |
2017-01-12 | 46.90 | 46.97 | 46.12 | 46.79 | 997750 |
2017-01-13 | 46.87 | 47.43 | 46.85 | 47.18 | 578168 |
2017-01-17 | 46.99 | 47.16 | 46.40 | 46.52 | 680120 |
2017-01-18 | 46.80 | 47.24 | 46.44 | 47.09 | 604557 |
2017-01-19 | 47.18 | 47.45 | 46.81 | 46.97 | 497160 |
2017-01-20 | 47.09 | 47.54 | 47.06 | 47.20 | 741655 |
2017-01-23 | 47.01 | 47.14 | 46.08 | 46.60 | 931512 |
2017-01-24 | 46.93 | 47.50 | 46.73 | 47.26 | 1531160 |
2017-01-25 | 47.52 | 47.87 | 47.37 | 47.61 | 1095866 |
2017-01-26 | 48.00 | 48.20 | 45.92 | 46.33 | 1714697 |
2017-01-27 | 46.44 | 47.23 | 46.44 | 46.88 | 1140291 |
2017-01-30 | 45.79 | 46.47 | 45.57 | 46.47 | 1055123 |
2017-01-31 | 46.46 | 46.64 | 45.77 | 46.44 | 780894 |
2017-02-01 | 46.77 | 46.95 | 46.00 | 46.33 | 767906 |
2017-02-02 | 46.27 | 46.60 | 45.98 | 46.44 | 844679 |
2017-02-03 | 46.79 | 47.10 | 46.67 | 47.08 | 836000 |
2017-02-06 | 46.88 | 47.05 | 46.58 | 46.73 | 855663 |
2017-02-07 | 46.76 | 46.80 | 46.12 | 46.49 | 982273 |
2017-02-08 | 46.42 | 46.89 | 46.13 | 46.64 | 1058713 |
2017-02-09 | 46.80 | 47.19 | 46.63 | 46.70 | 756948 |
2017-02-10 | 46.83 | 46.87 | 46.26 | 46.66 | 570999 |
2017-02-13 | 46.71 | 46.98 | 46.47 | 46.74 | 556802 |
2017-02-14 | 46.54 | 46.74 | 46.21 | 46.66 | 908894 |
2017-02-15 | 46.23 | 46.51 | 45.65 | 46.25 | 1739830 |
2017-02-16 | 46.33 | 46.39 | 45.94 | 46.29 | 687302 |
2017-02-17 | 46.09 | 46.41 | 45.55 | 46.41 | 1994860 |
2017-02-21 | 46.47 | 46.89 | 46.22 | 46.76 | 843730 |
2017-02-22 | 46.50 | 46.77 | 46.17 | 46.52 | 1130038 |
2017-02-23 | 46.66 | 46.86 | 46.21 | 46.30 | 848206 |
2017-02-24 | 45.73 | 46.41 | 45.50 | 46.41 | 719997 |
2017-02-27 | 46.36 | 46.86 | 46.13 | 46.24 | 915849 |
2017-02-28 | 46.09 | 46.43 | 45.76 | 46.08 | 1867312 |
2017-03-01 | 45.85 | 47.03 | 45.58 | 46.99 | 1907425 |
2017-03-02 | 46.80 | 47.09 | 46.46 | 46.49 | 1433084 |
2017-03-03 | 46.50 | 46.63 | 46.19 | 46.37 | 882010 |
2017-03-06 | 46.10 | 46.29 | 45.93 | 46.03 | 842669 |
2017-03-07 | 45.83 | 46.07 | 45.64 | 45.66 | 1076830 |
2017-03-08 | 45.79 | 45.97 | 45.35 | 45.39 | 1022138 |
2017-03-09 | 45.33 | 45.53 | 45.03 | 45.01 | 852839 |
2017-03-10 | 45.07 | 45.46 | 45.07 | 45.36 | 1425491 |
2017-03-13 | 45.46 | 45.68 | 45.17 | 45.53 | 1884086 |
2017-03-14 | 45.33 | 45.76 | 45.20 | 45.58 | 875940 |
2017-03-15 | 45.79 | 46.14 | 45.58 | 45.98 | 1134726 |
2017-03-16 | 46.26 | 46.61 | 46.15 | 46.22 | 761522 |
2017-03-17 | 46.27 | 46.38 | 45.90 | 46.05 | 1636364 |
2017-03-20 | 46.02 | 46.08 | 45.49 | 45.50 | 1171734 |
2017-03-21 | 45.47 | 45.66 | 43.93 | 44.04 | 1905480 |
2017-03-22 | 43.92 | 44.26 | 43.75 | 44.01 | 1609068 |
2017-03-23 | 44.02 | 44.44 | 43.89 | 44.35 | 1187265 |
2017-03-24 | 44.51 | 44.85 | 44.08 | 44.40 | 1348361 |
2017-03-27 | 43.66 | 44.30 | 43.66 | 44.19 | 888465 |
2017-03-28 | 43.98 | 44.98 | 43.93 | 44.71 | 1307429 |
2017-03-29 | 44.63 | 45.25 | 44.53 | 45.09 | 1315924 |
2017-03-30 | 45.05 | 45.76 | 45.05 | 45.61 | 1239376 |
2017-03-31 | 45.47 | 45.95 | 45.08 | 45.76 | 1446189 |
2017-04-03 | 45.91 | 45.99 | 44.64 | 44.96 | 1301775 |
2017-04-04 | 44.76 | 45.22 | 44.76 | 44.93 | 1244432 |
2017-04-05 | 45.32 | 45.32 | 44.47 | 44.56 | 1604823 |
2017-04-06 | 44.68 | 45.02 | 44.39 | 44.80 | 937695 |
2017-04-07 | 44.57 | 44.90 | 44.52 | 44.60 | 806993 |
2017-04-10 | 44.61 | 45.08 | 44.48 | 44.58 | 946889 |
2017-04-11 | 44.49 | 44.70 | 44.02 | 44.64 | 692434 |
2017-04-12 | 44.66 | 44.77 | 43.89 | 43.94 | 742828 |
2017-04-13 | 43.86 | 44.19 | 43.53 | 43.60 | 1138558 |
2017-04-17 | 43.77 | 43.97 | 43.64 | 43.89 | 827047 |
2017-04-18 | 43.68 | 44.27 | 43.68 | 44.14 | 783070 |
2017-04-19 | 44.38 | 44.70 | 43.98 | 44.14 | 846117 |
2017-04-20 | 44.32 | 44.76 | 44.11 | 44.64 | 707563 |
2017-04-21 | 44.55 | 44.60 | 44.16 | 44.21 | 1103776 |
2017-04-24 | 44.79 | 44.86 | 44.12 | 44.52 | 2126039 |
2017-04-25 | 44.73 | 45.09 | 44.66 | 44.85 | 1055751 |
2017-04-26 | 44.75 | 45.07 | 44.49 | 44.58 | 1640950 |
2017-04-27 | 42.30 | 42.58 | 39.26 | 40.86 | 3840720 |
2017-04-28 | 39.62 | 39.90 | 38.62 | 38.69 | 4065948 |
2017-05-01 | 38.78 | 38.80 | 38.03 | 38.17 | 2347985 |
2017-05-02 | 38.15 | 38.27 | 37.20 | 37.48 | 2596178 |
2017-05-03 | 37.25 | 37.48 | 36.73 | 37.06 | 2570528 |
2017-05-04 | 37.11 | 37.50 | 36.72 | 36.80 | 1400011 |
2017-05-05 | 36.95 | 37.38 | 36.61 | 37.28 | 2434763 |
2017-05-08 | 37.25 | 38.16 | 37.20 | 37.94 | 2452439 |
2017-05-09 | 38.03 | 38.06 | 37.38 | 37.45 | 1263237 |
2017-05-10 | 37.46 | 37.70 | 37.29 | 37.56 | 1513863 |
2017-05-11 | 37.45 | 37.87 | 37.41 | 37.61 | 1845263 |
2017-05-12 | 37.65 | 37.78 | 37.21 | 37.31 | 948716 |
2017-05-15 | 37.53 | 37.68 | 37.33 | 37.53 | 1604098 |
2017-05-16 | 37.71 | 37.75 | 37.28 | 37.41 | 1003476 |
2017-05-17 | 36.91 | 37.19 | 36.53 | 36.60 | 1388646 |
2017-05-18 | 36.52 | 36.60 | 35.96 | 35.96 | 1422057 |
2017-05-19 | 36.19 | 37.38 | 36.16 | 37.09 | 1599601 |
2017-05-22 | 37.18 | 37.38 | 36.88 | 36.98 | 1260986 |
2017-05-23 | 37.08 | 37.22 | 36.39 | 36.51 | 1317005 |
2017-05-24 | 36.59 | 36.90 | 36.46 | 36.70 | 1019404 |
2017-05-25 | 36.96 | 37.10 | 36.77 | 36.86 | 979370 |
2017-05-26 | 36.85 | 36.85 | 36.43 | 36.69 | 891041 |
2017-05-30 | 36.57 | 36.88 | 36.53 | 36.63 | 1143003 |
2017-05-31 | 36.71 | 36.90 | 36.07 | 36.68 | 1785822 |
2017-06-01 | 36.85 | 37.41 | 36.66 | 37.09 | 1691280 |
2017-06-02 | 37.16 | 37.42 | 36.93 | 37.00 | 1448683 |
2017-06-05 | 37.25 | 37.88 | 37.23 | 37.44 | 1910315 |
2017-06-06 | 37.31 | 37.88 | 37.15 | 37.83 | 1618923 |
2017-06-07 | 38.00 | 38.31 | 37.77 | 38.10 | 1353650 |
2017-06-08 | 38.08 | 38.67 | 37.80 | 38.64 | 1256195 |
2017-06-09 | 38.72 | 39.16 | 38.43 | 38.64 | 1149111 |
2017-06-12 | 38.48 | 38.91 | 37.71 | 38.12 | 1468496 |
2017-06-13 | 38.24 | 38.58 | 38.10 | 38.42 | 1209209 |
2017-06-14 | 38.47 | 38.54 | 37.99 | 38.35 | 929347 |
2017-06-15 | 37.86 | 38.37 | 37.85 | 38.27 | 902184 |
2017-06-16 | 38.17 | 38.60 | 38.08 | 38.59 | 1650700 |
2017-06-19 | 38.85 | 39.05 | 38.55 | 39.00 | 1130529 |
2017-06-20 | 38.72 | 39.16 | 38.72 | 38.81 | 1001187 |
2017-06-21 | 38.92 | 38.92 | 38.06 | 38.10 | 895470 |
2017-06-22 | 38.16 | 38.67 | 38.07 | 38.57 | 997745 |
2017-06-23 | 38.58 | 39.03 | 38.46 | 38.69 | 1725994 |
2017-06-26 | 38.76 | 39.10 | 38.61 | 38.94 | 833387 |
2017-06-27 | 38.92 | 38.97 | 38.56 | 38.63 | 1543475 |
2017-06-28 | 38.73 | 39.47 | 38.73 | 39.20 | 988400 |
2017-06-29 | 39.43 | 39.43 | 38.73 | 38.98 | 691472 |
2017-06-30 | 39.00 | 39.29 | 38.87 | 38.88 | 912725 |
2017-07-03 | 39.22 | 39.55 | 39.15 | 39.35 | 360555 |
2017-07-05 | 39.42 | 39.42 | 38.82 | 38.82 | 952933 |
2017-07-06 | 38.58 | 38.69 | 38.15 | 38.20 | 870425 |
2017-07-07 | 38.33 | 39.10 | 38.21 | 38.99 | 448313 |
2017-07-10 | 39.02 | 39.13 | 38.54 | 38.74 | 703799 |
2017-07-11 | 38.88 | 39.11 | 38.58 | 38.93 | 635215 |
2017-07-12 | 39.24 | 39.72 | 39.16 | 39.60 | 1074133 |
2017-07-13 | 39.72 | 40.00 | 39.45 | 39.79 | 1270253 |
2017-07-14 | 38.99 | 39.65 | 38.43 | 39.63 | 2058267 |
2017-07-17 | 39.68 | 40.19 | 39.53 | 39.93 | 746532 |
2017-07-18 | 39.90 | 39.90 | 38.69 | 39.31 | 1314823 |
2017-07-19 | 39.50 | 40.10 | 39.49 | 39.79 | 1355830 |
2017-07-20 | 39.89 | 39.96 | 39.50 | 39.62 | 1284923 |
2017-07-21 | 39.53 | 39.66 | 38.85 | 39.25 | 1035020 |
2017-07-24 | 39.27 | 39.44 | 38.89 | 39.01 | 949530 |
2017-07-25 | 39.30 | 39.62 | 38.82 | 39.34 | 1540601 |
2017-07-26 | 39.42 | 39.56 | 38.94 | 39.13 | 749353 |
2017-07-27 | 39.21 | 39.22 | 38.49 | 38.73 | 822420 |
2017-07-28 | 38.69 | 38.69 | 37.95 | 38.14 | 659065 |
2017-07-31 | 38.27 | 38.52 | 38.04 | 38.38 | 743648 |
2017-08-01 | 38.62 | 38.78 | 38.30 | 38.69 | 1187656 |
2017-08-02 | 38.71 | 38.82 | 38.34 | 38.48 | 911355 |
2017-08-03 | 38.57 | 38.71 | 38.19 | 38.27 | 795705 |
2017-08-04 | 38.43 | 38.47 | 38.11 | 38.20 | 869465 |
2017-08-07 | 38.29 | 38.29 | 37.90 | 38.06 | 1172910 |
2017-08-08 | 37.95 | 38.77 | 37.95 | 38.31 | 2198848 |
2017-08-09 | 38.44 | 38.46 | 37.62 | 37.91 | 2047153 |
2017-08-10 | 37.56 | 37.72 | 36.80 | 36.80 | 1744271 |
2017-08-11 | 36.46 | 37.17 | 36.23 | 36.99 | 945779 |
2017-08-14 | 37.35 | 37.61 | 37.31 | 37.47 | 936175 |
2017-08-15 | 37.55 | 37.62 | 37.24 | 37.35 | 967895 |
2017-08-16 | 37.37 | 37.77 | 37.37 | 37.54 | 905911 |
2017-08-17 | 37.45 | 37.66 | 36.79 | 36.81 | 820896 |
2017-08-18 | 36.60 | 36.62 | 35.95 | 35.95 | 1233608 |
2017-08-21 | 35.87 | 36.02 | 35.67 | 35.93 | 1114099 |
2017-08-22 | 36.21 | 36.55 | 36.09 | 36.36 | 769033 |
2017-08-23 | 36.08 | 36.83 | 36.08 | 36.66 | 1288591 |
2017-08-24 | 36.80 | 37.06 | 36.38 | 36.95 | 1487574 |
2017-08-25 | 37.16 | 37.77 | 37.02 | 37.39 | 867702 |
2017-08-28 | 37.43 | 37.74 | 37.36 | 37.44 | 856094 |
2017-08-29 | 37.11 | 37.73 | 37.10 | 37.55 | 598708 |
2017-08-30 | 37.59 | 38.06 | 37.45 | 37.97 | 537008 |
2017-08-31 | 38.31 | 38.61 | 38.11 | 38.39 | 1570078 |
2017-09-01 | 37.98 | 38.14 | 37.69 | 37.90 | 1572559 |
2017-09-05 | 37.83 | 37.92 | 37.07 | 37.20 | 757375 |
2017-09-06 | 37.30 | 37.35 | 36.77 | 36.84 | 1550721 |
2017-09-07 | 36.94 | 36.97 | 36.46 | 36.79 | 1013183 |
2017-09-08 | 36.69 | 36.97 | 36.58 | 36.85 | 936825 |
2017-09-11 | 37.17 | 37.68 | 37.09 | 37.58 | 552359 |
2017-09-12 | 37.65 | 38.24 | 37.65 | 38.07 | 620367 |
2017-09-13 | 37.94 | 38.49 | 37.75 | 38.31 | 730126 |
2017-09-14 | 38.13 | 38.40 | 37.48 | 38.37 | 481244 |
2017-09-15 | 38.40 | 38.80 | 38.37 | 38.76 | 1062139 |
2017-09-18 | 38.99 | 39.00 | 38.78 | 38.88 | 435785 |
2017-09-19 | 38.96 | 39.11 | 38.79 | 38.79 | 568882 |
2017-09-20 | 38.84 | 39.04 | 38.75 | 38.79 | 620034 |
2017-09-21 | 38.80 | 38.82 | 38.56 | 38.65 | 505360 |
2017-09-22 | 38.60 | 38.95 | 38.40 | 38.87 | 467932 |
2017-09-25 | 38.74 | 39.56 | 38.68 | 39.47 | 887764 |
2017-09-26 | 39.50 | 39.85 | 39.42 | 39.62 | 951776 |
2017-09-27 | 39.69 | 39.90 | 39.27 | 39.60 | 856804 |
2017-09-28 | 39.56 | 39.66 | 39.29 | 39.53 | 592537 |
2017-09-29 | 39.54 | 39.69 | 39.30 | 39.30 | 599623 |
2017-10-02 | 39.37 | 40.15 | 39.22 | 40.11 | 1153875 |
2017-10-03 | 40.23 | 40.55 | 40.13 | 40.52 | 789065 |
2017-10-04 | 40.52 | 40.81 | 40.25 | 40.31 | 594174 |
2017-10-05 | 40.47 | 40.86 | 40.30 | 40.65 | 686685 |
2017-10-06 | 40.44 | 40.77 | 40.38 | 40.46 | 1562215 |
2017-10-09 | 40.50 | 40.60 | 40.27 | 40.41 | 14526543 |
2017-10-10 | 40.56 | 40.77 | 40.56 | 40.65 | 502359 |
2017-10-11 | 40.60 | 40.72 | 40.49 | 40.69 | 568035 |
2017-10-12 | 40.65 | 40.83 | 40.56 | 40.59 | 833443 |
2017-10-13 | 40.92 | 40.97 | 40.55 | 40.64 | 660727 |
2017-10-16 | 40.60 | 40.83 | 40.52 | 40.65 | 369110 |
2017-10-17 | 40.62 | 40.87 | 40.56 | 40.71 | 854334 |
2017-10-18 | 40.77 | 41.03 | 40.67 | 40.85 | 622917 |
2017-10-19 | 40.54 | 40.74 | 40.36 | 40.47 | 508328 |
2017-10-20 | 40.55 | 40.90 | 40.48 | 40.59 | 802012 |
2017-10-23 | 40.71 | 40.92 | 39.99 | 40.08 | 805021 |
2017-10-24 | 40.25 | 40.42 | 40.03 | 40.21 | 793825 |
2017-10-25 | 40.02 | 40.15 | 39.78 | 40.09 | 621489 |
2017-10-26 | 40.43 | 41.95 | 40.19 | 41.72 | 2403992 |
2017-10-27 | 41.80 | 41.97 | 39.98 | 40.07 | 1804371 |
2017-10-30 | 39.98 | 40.07 | 39.49 | 39.70 | 858653 |
2017-10-31 | 39.96 | 40.27 | 39.72 | 39.80 | 1125991 |
2017-11-01 | 40.30 | 40.30 | 39.36 | 39.49 | 1055857 |
2017-11-02 | 39.49 | 39.56 | 38.90 | 39.37 | 773548 |
2017-11-03 | 39.41 | 39.59 | 39.13 | 39.21 | 781200 |
2017-11-06 | 39.31 | 39.61 | 39.07 | 39.45 | 485037 |
2017-11-07 | 39.43 | 39.70 | 39.27 | 39.51 | 842089 |
2017-11-08 | 39.40 | 39.84 | 39.17 | 39.62 | 746819 |
2017-11-09 | 39.24 | 39.67 | 39.16 | 39.44 | 979570 |
2017-11-10 | 39.84 | 39.87 | 39.47 | 39.56 | 859298 |
2017-11-13 | 39.33 | 39.63 | 39.18 | 39.21 | 669292 |
2017-11-14 | 39.00 | 39.19 | 38.52 | 38.84 | 891625 |
2017-11-15 | 38.46 | 38.87 | 38.33 | 38.72 | 694233 |
2017-11-16 | 38.97 | 39.61 | 38.86 | 39.46 | 1111371 |
2017-11-17 | 39.41 | 39.73 | 39.35 | 39.60 | 1186611 |
2017-11-20 | 39.63 | 40.10 | 39.63 | 40.07 | 678045 |
2017-11-21 | 40.34 | 40.61 | 40.17 | 40.40 | 713267 |
2017-11-22 | 40.44 | 40.77 | 40.36 | 40.46 | 513585 |
2017-11-24 | 40.72 | 40.87 | 39.94 | 40.16 | 268454 |
2017-11-27 | 40.15 | 40.63 | 40.03 | 40.52 | 585170 |
2017-11-28 | 40.77 | 41.46 | 40.47 | 41.36 | 1126817 |
2017-11-29 | 41.36 | 41.91 | 41.08 | 41.24 | 813773 |
2017-11-30 | 41.38 | 41.79 | 41.29 | 41.41 | 1127212 |
2017-12-01 | 41.49 | 41.58 | 40.71 | 41.53 | 1058072 |
2017-12-04 | 41.96 | 42.09 | 40.68 | 40.62 | 1116767 |
2017-12-05 | 40.73 | 40.73 | 40.27 | 40.34 | 932972 |
2017-12-06 | 40.16 | 40.23 | 39.78 | 39.81 | 859796 |
2017-12-07 | 39.77 | 40.01 | 39.09 | 39.13 | 1015796 |
2017-12-08 | 39.41 | 39.49 | 38.86 | 39.14 | 1091117 |
2017-12-11 | 39.20 | 39.53 | 38.99 | 39.53 | 553158 |
2017-12-12 | 39.39 | 39.69 | 39.17 | 39.63 | 1142879 |
2017-12-13 | 40.04 | 40.34 | 39.46 | 39.58 | 736967 |
2017-12-14 | 39.54 | 39.64 | 38.61 | 38.67 | 1002142 |
2017-12-15 | 38.77 | 39.33 | 38.69 | 39.06 | 2037464 |
2017-12-18 | 39.31 | 40.19 | 39.27 | 40.15 | 912466 |
2017-12-19 | 40.09 | 40.19 | 39.71 | 39.86 | 1138532 |
2017-12-20 | 39.82 | 40.03 | 39.65 | 39.88 | 558417 |
2017-12-21 | 39.87 | 40.00 | 39.77 | 39.86 | 581897 |
2017-12-22 | 39.95 | 39.96 | 39.52 | 39.60 | 410146 |
2017-12-26 | 39.50 | 39.72 | 39.28 | 39.47 | 360068 |
2017-12-27 | 39.39 | 39.70 | 39.39 | 39.51 | 739238 |
2017-12-28 | 39.64 | 39.80 | 39.52 | 39.76 | 431893 |
2017-12-29 | 39.93 | 39.96 | 39.55 | 39.62 | 704889 |
2018-01-02 | 39.97 | 40.13 | 39.64 | 39.99 | 873117 |
2018-01-03 | 39.89 | 40.54 | 39.89 | 40.48 | 1106429 |
2018-01-04 | 40.56 | 41.64 | 40.40 | 41.03 | 1084945 |
2018-01-05 | 41.54 | 42.29 | 41.50 | 41.80 | 1036299 |
2018-01-08 | 41.71 | 41.88 | 41.42 | 41.78 | 576840 |
2018-01-09 | 41.95 | 42.36 | 41.89 | 41.96 | 730533 |
2018-01-10 | 41.86 | 42.00 | 41.21 | 41.30 | 858369 |
2018-01-11 | 41.41 | 41.78 | 41.26 | 41.78 | 642411 |
2018-01-12 | 42.00 | 42.07 | 41.62 | 41.75 | 971193 |
2018-01-16 | 41.91 | 42.01 | 41.35 | 41.41 | 627691 |
2018-01-17 | 41.58 | 41.86 | 41.38 | 41.65 | 463211 |
2018-01-18 | 41.56 | 41.70 | 41.27 | 41.32 | 495002 |
2018-01-19 | 42.24 | 43.74 | 41.88 | 43.28 | 1537118 |
2018-01-22 | 43.24 | 43.24 | 42.25 | 42.91 | 1049976 |
2018-01-23 | 42.91 | 43.09 | 42.39 | 42.64 | 1220542 |
2018-01-24 | 42.83 | 43.01 | 42.44 | 42.79 | 1957629 |
2018-01-25 | 43.31 | 44.34 | 42.65 | 42.99 | 2614981 |
2018-01-26 | 43.31 | 43.88 | 42.43 | 43.69 | 1572034 |
2018-01-29 | 43.60 | 43.87 | 43.32 | 43.47 | 1229506 |
2018-01-30 | 42.92 | 43.30 | 42.64 | 42.86 | 1214999 |
2018-01-31 | 43.09 | 43.13 | 42.42 | 42.50 | 1419987 |
2018-02-01 | 42.26 | 42.77 | 41.81 | 42.44 | 1061083 |
2018-02-02 | 42.08 | 42.08 | 41.33 | 41.48 | 1270988 |
2018-02-05 | 41.15 | 41.39 | 40.12 | 40.12 | 1875554 |
2018-02-06 | 39.42 | 40.69 | 38.63 | 40.43 | 2265087 |
2018-02-07 | 40.41 | 41.39 | 40.14 | 41.18 | 1500655 |
2018-02-08 | 41.13 | 41.33 | 39.62 | 39.62 | 1887186 |
2018-02-09 | 40.12 | 40.47 | 38.55 | 39.72 | 1021300 |
2018-02-12 | 39.97 | 40.64 | 39.69 | 40.30 | 541627 |
2018-02-13 | 39.95 | 40.92 | 39.81 | 40.80 | 969280 |
2018-02-14 | 40.76 | 41.93 | 40.47 | 41.90 | 824126 |
2018-02-15 | 42.08 | 42.48 | 41.54 | 42.38 | 608380 |
2018-02-16 | 42.00 | 42.42 | 41.83 | 42.26 | 642494 |
2018-02-20 | 41.94 | 42.59 | 41.70 | 42.23 | 768292 |
2018-02-21 | 42.39 | 42.62 | 41.99 | 42.01 | 797700 |
2018-02-22 | 42.09 | 42.47 | 41.81 | 41.84 | 531512 |
2018-02-23 | 42.16 | 42.63 | 42.03 | 42.62 | 419778 |
2018-02-26 | 42.65 | 43.14 | 42.29 | 43.11 | 512940 |
2018-02-27 | 43.12 | 43.60 | 42.89 | 42.92 | 746541 |
2018-02-28 | 43.00 | 43.31 | 42.69 | 42.70 | 845985 |
2018-03-01 | 42.74 | 43.15 | 42.18 | 42.44 | 672584 |
2018-03-02 | 42.05 | 43.18 | 41.78 | 43.13 | 476753 |
2018-03-05 | 42.77 | 43.42 | 42.68 | 43.39 | 743667 |
2018-03-06 | 43.52 | 43.98 | 43.31 | 43.79 | 546851 |
2018-03-07 | 43.42 | 43.99 | 43.33 | 43.79 | 663024 |
2018-03-08 | 43.77 | 43.82 | 43.00 | 43.40 | 884983 |
2018-03-09 | 43.62 | 44.28 | 43.26 | 43.83 | 988249 |
2018-03-12 | 43.85 | 44.51 | 43.62 | 44.40 | 681277 |
2018-03-13 | 44.57 | 44.82 | 44.17 | 44.21 | 722541 |
2018-03-14 | 44.40 | 44.42 | 43.74 | 43.92 | 606918 |
2018-03-15 | 43.94 | 44.75 | 43.86 | 44.14 | 753675 |
2018-03-16 | 44.25 | 44.85 | 44.25 | 44.71 | 905806 |
2018-03-19 | 44.56 | 44.56 | 43.34 | 43.59 | 405161 |
2018-03-20 | 43.64 | 43.85 | 43.40 | 43.60 | 611009 |
2018-03-21 | 43.60 | 44.22 | 43.46 | 43.70 | 470072 |
2018-03-22 | 43.20 | 43.65 | 42.52 | 42.53 | 487648 |
2018-03-23 | 42.52 | 42.64 | 41.01 | 41.07 | 500114 |
2018-03-26 | 41.67 | 41.95 | 41.05 | 41.91 | 354232 |
2018-03-27 | 41.94 | 42.28 | 40.98 | 41.22 | 571486 |
2018-03-28 | 41.30 | 41.54 | 40.84 | 41.26 | 630740 |
2018-03-29 | 41.56 | 42.02 | 41.40 | 41.76 | 902309 |
2018-04-02 | 41.47 | 41.92 | 39.72 | 40.21 | 857466 |
2018-04-03 | 40.55 | 41.43 | 40.38 | 41.07 | 843463 |
2018-04-04 | 40.28 | 41.58 | 40.07 | 41.42 | 560034 |
2018-04-05 | 41.77 | 42.02 | 41.61 | 41.66 | 768034 |
2018-04-06 | 41.29 | 41.61 | 39.92 | 40.34 | 531632 |
2018-04-09 | 40.64 | 41.37 | 40.61 | 40.81 | 950427 |
2018-04-10 | 41.47 | 41.88 | 41.24 | 41.50 | 1052996 |
2018-04-11 | 41.44 | 42.09 | 41.36 | 41.94 | 680058 |
2018-04-12 | 42.00 | 42.26 | 41.86 | 41.94 | 703576 |
2018-04-13 | 42.11 | 42.27 | 41.57 | 41.72 | 742782 |
2018-04-16 | 41.97 | 42.18 | 41.48 | 42.08 | 700221 |
2018-04-17 | 42.40 | 42.52 | 41.89 | 42.25 | 685382 |
2018-04-18 | 42.40 | 42.74 | 42.18 | 42.45 | 697994 |
2018-04-19 | 42.65 | 42.75 | 41.74 | 41.91 | 814301 |
2018-04-20 | 41.85 | 42.01 | 41.00 | 41.39 | 1031185 |
2018-04-23 | 41.43 | 41.62 | 40.72 | 40.93 | 1039727 |
2018-04-24 | 41.08 | 41.39 | 39.73 | 39.93 | 1006539 |
2018-04-25 | 40.68 | 40.71 | 40.09 | 40.35 | 1375568 |
2018-04-26 | 40.68 | 40.72 | 38.33 | 39.21 | 1150150 |
2018-04-27 | 39.03 | 39.53 | 38.71 | 39.27 | 1251771 |
2018-04-30 | 39.28 | 39.71 | 39.14 | 39.23 | 1228940 |
2018-05-01 | 39.08 | 39.38 | 38.72 | 39.33 | 887733 |
2018-05-02 | 39.46 | 39.69 | 39.19 | 39.21 | 642485 |
2018-05-03 | 39.16 | 39.16 | 38.56 | 38.82 | 908641 |
2018-05-04 | 38.65 | 39.53 | 38.57 | 39.35 | 730633 |
2018-05-07 | 39.47 | 39.61 | 39.21 | 39.27 | 666772 |
2018-05-08 | 39.25 | 40.13 | 39.20 | 40.06 | 907378 |
2018-05-09 | 40.20 | 40.48 | 39.86 | 40.00 | 1371819 |
2018-05-10 | 40.04 | 40.97 | 39.96 | 40.70 | 717060 |
2018-05-11 | 40.68 | 41.09 | 40.41 | 40.75 | 575397 |
2018-05-14 | 40.83 | 40.88 | 40.40 | 40.45 | 495745 |
2018-05-15 | 40.20 | 40.47 | 40.02 | 40.43 | 672884 |
2018-05-16 | 39.07 | 39.52 | 38.46 | 38.93 | 1707283 |
2018-05-17 | 38.80 | 39.46 | 38.80 | 39.18 | 563829 |
2018-05-18 | 39.10 | 39.23 | 38.86 | 39.05 | 424383 |
2018-05-21 | 39.34 | 39.93 | 39.23 | 39.48 | 633069 |
2018-05-22 | 39.77 | 39.77 | 38.97 | 39.30 | 528381 |
2018-05-23 | 39.03 | 39.22 | 38.57 | 38.71 | 490464 |
2018-05-24 | 38.69 | 38.94 | 38.40 | 38.75 | 530488 |
2018-05-25 | 38.62 | 38.99 | 38.51 | 38.70 | 478686 |
2018-05-29 | 38.50 | 38.84 | 38.28 | 38.61 | 517803 |
2018-05-30 | 38.88 | 39.55 | 38.73 | 39.27 | 864283 |
2018-05-31 | 39.33 | 39.46 | 38.12 | 38.12 | 1666912 |
2018-06-01 | 38.36 | 39.12 | 38.33 | 38.63 | 1118310 |
2018-06-04 | 38.64 | 38.75 | 38.41 | 38.58 | 836812 |
2018-06-05 | 38.49 | 39.46 | 38.31 | 39.31 | 1082012 |
2018-06-06 | 39.38 | 39.38 | 38.81 | 39.31 | 864151 |
2018-06-07 | 39.30 | 39.70 | 39.19 | 39.41 | 747182 |
2018-06-08 | 39.31 | 39.74 | 38.83 | 39.58 | 968143 |
2018-06-11 | 39.65 | 39.94 | 39.35 | 39.65 | 722682 |
2018-06-12 | 39.62 | 39.87 | 39.43 | 39.63 | 1036730 |
2018-06-13 | 39.76 | 39.92 | 39.42 | 39.64 | 887519 |
2018-06-14 | 39.83 | 40.69 | 39.40 | 40.18 | 1461170 |
2018-06-15 | 40.11 | 43.25 | 40.11 | 42.72 | 2713014 |
2018-06-18 | 42.62 | 43.01 | 42.01 | 42.56 | 1805226 |
2018-06-19 | 42.37 | 42.57 | 41.56 | 42.46 | 1279887 |
2018-06-20 | 42.69 | 42.78 | 42.12 | 42.29 | 813284 |
2018-06-21 | 42.28 | 42.93 | 42.16 | 42.66 | 1027703 |
2018-06-22 | 42.66 | 43.20 | 42.57 | 43.09 | 1529902 |
2018-06-25 | 42.68 | 42.95 | 42.09 | 42.88 | 1338053 |
2018-06-26 | 42.87 | 43.73 | 42.64 | 43.52 | 1398853 |
2018-06-27 | 43.43 | 43.96 | 43.21 | 43.33 | 1170260 |
2018-06-28 | 43.24 | 43.29 | 42.33 | 42.73 | 934120 |
2018-06-29 | 42.77 | 43.15 | 42.58 | 42.89 | 839992 |
2018-07-02 | 42.46 | 42.88 | 42.01 | 42.85 | 998312 |
2018-07-03 | 42.94 | 43.54 | 42.71 | 43.04 | 470500 |
2018-07-05 | 43.21 | 43.77 | 42.77 | 43.71 | 1668269 |
2018-07-06 | 43.60 | 44.00 | 43.19 | 43.97 | 646690 |
2018-07-09 | 44.03 | 44.77 | 43.20 | 44.74 | 1170406 |
2018-07-10 | 44.82 | 44.83 | 44.38 | 44.70 | 1233662 |
2018-07-11 | 44.50 | 44.50 | 43.11 | 43.94 | 591773 |
2018-07-12 | 44.23 | 44.43 | 43.68 | 44.29 | 761246 |
2018-07-13 | 44.17 | 44.73 | 42.62 | 44.28 | 843757 |
2018-07-16 | 44.36 | 44.52 | 43.77 | 43.93 | 741153 |
2018-07-17 | 43.82 | 44.15 | 43.64 | 43.82 | 622105 |
2018-07-18 | 43.80 | 44.50 | 43.50 | 44.25 | 830799 |
2018-07-19 | 44.24 | 44.48 | 44.00 | 44.38 | 848158 |
2018-07-20 | 44.43 | 44.43 | 43.59 | 43.61 | 855373 |
2018-07-23 | 43.48 | 43.49 | 42.98 | 43.33 | 799538 |
2018-07-24 | 43.44 | 43.81 | 42.94 | 43.00 | 482047 |
2018-07-25 | 43.10 | 43.53 | 42.84 | 43.52 | 473539 |
2018-07-26 | 43.38 | 44.19 | 43.32 | 43.79 | 1285399 |
2018-07-27 | 43.99 | 44.12 | 43.31 | 43.52 | 383375 |
2018-07-30 | 43.53 | 44.03 | 43.09 | 43.13 | 604797 |
2018-07-31 | 43.25 | 44.11 | 43.11 | 43.85 | 992338 |
2018-08-01 | 43.70 | 43.94 | 43.41 | 43.68 | 477379 |
2018-08-02 | 43.44 | 44.18 | 43.35 | 44.04 | 868115 |
2018-08-03 | 43.76 | 44.19 | 43.45 | 43.86 | 655251 |
2018-08-06 | 43.85 | 44.05 | 43.36 | 43.91 | 500828 |
2018-08-07 | 44.11 | 44.37 | 44.07 | 44.27 | 974411 |
2018-08-08 | 44.42 | 44.71 | 43.90 | 44.60 | 639409 |
2018-08-09 | 45.00 | 46.84 | 44.21 | 46.41 | 2363781 |
2018-08-10 | 47.00 | 47.13 | 45.83 | 46.38 | 1127766 |
2018-08-13 | 46.53 | 46.53 | 45.77 | 45.77 | 859971 |
2018-08-14 | 45.59 | 46.87 | 45.35 | 46.74 | 1355598 |
2018-08-15 | 46.43 | 46.75 | 46.13 | 46.54 | 773036 |
2018-08-16 | 46.85 | 47.54 | 46.64 | 47.05 | 731254 |
2018-08-17 | 47.04 | 47.68 | 46.55 | 47.58 | 604185 |
2018-08-20 | 48.21 | 48.21 | 47.35 | 48.02 | 1391289 |
2018-08-21 | 48.25 | 49.29 | 48.02 | 49.14 | 973110 |
2018-08-22 | 49.00 | 49.33 | 48.28 | 48.66 | 722664 |
2018-08-23 | 48.52 | 48.80 | 48.38 | 48.58 | 496170 |
2018-08-24 | 48.70 | 48.72 | 48.05 | 48.42 | 487972 |
2018-08-27 | 48.97 | 49.35 | 48.50 | 48.74 | 910536 |
2018-08-28 | 48.87 | 49.03 | 48.41 | 48.62 | 860711 |
2018-08-29 | 48.92 | 49.33 | 48.56 | 48.94 | 1006760 |
2018-08-30 | 48.74 | 49.41 | 48.51 | 48.71 | 1350001 |
2018-08-31 | 48.52 | 48.56 | 47.92 | 48.40 | 1128424 |
2018-09-04 | 48.46 | 48.73 | 48.03 | 48.22 | 1217240 |
2018-09-05 | 47.80 | 48.30 | 47.56 | 47.99 | 1061702 |
2018-09-06 | 48.10 | 48.16 | 47.82 | 47.95 | 929047 |
2018-09-07 | 47.39 | 47.73 | 47.14 | 47.65 | 865745 |
2018-09-10 | 47.74 | 47.92 | 47.42 | 47.82 | 925091 |
2018-09-11 | 47.54 | 48.27 | 47.34 | 47.84 | 779375 |
2018-09-12 | 47.79 | 47.84 | 47.41 | 47.44 | 937764 |
2018-09-13 | 47.53 | 47.74 | 47.46 | 47.57 | 635365 |
2018-09-14 | 47.53 | 48.06 | 47.49 | 47.85 | 783771 |
2018-09-17 | 47.80 | 48.03 | 47.38 | 47.43 | 606057 |
2018-09-18 | 47.51 | 47.85 | 46.97 | 47.30 | 755435 |
2018-09-19 | 47.35 | 47.76 | 46.84 | 47.08 | 822854 |
2018-09-20 | 47.28 | 47.52 | 46.64 | 46.77 | 1395606 |
2018-09-21 | 46.77 | 47.39 | 46.51 | 47.11 | 2815168 |
2018-09-24 | 47.05 | 47.21 | 46.60 | 47.00 | 965777 |
2018-09-25 | 47.07 | 47.07 | 46.06 | 46.11 | 1091205 |
2018-09-26 | 46.03 | 46.04 | 45.42 | 45.47 | 1027887 |
2018-09-27 | 45.50 | 45.61 | 44.61 | 44.64 | 890531 |
2018-09-28 | 44.54 | 45.13 | 44.43 | 44.77 | 1451971 |
2018-10-01 | 44.97 | 44.97 | 43.19 | 43.35 | 1871278 |
2018-10-02 | 43.11 | 43.94 | 43.04 | 43.36 | 1509432 |
2018-10-03 | 43.56 | 43.93 | 43.33 | 43.62 | 854503 |
2018-10-04 | 43.40 | 43.73 | 42.81 | 43.27 | 1619133 |
2018-10-05 | 43.15 | 43.48 | 42.60 | 42.75 | 1259084 |
2018-10-08 | 42.50 | 42.53 | 41.42 | 41.87 | 1472324 |
2018-10-09 | 41.71 | 41.82 | 41.29 | 41.60 | 1401287 |
2018-10-10 | 41.67 | 41.67 | 39.85 | 39.90 | 1165766 |
2018-10-11 | 40.05 | 40.31 | 39.34 | 39.48 | 1130440 |
2018-10-12 | 40.21 | 40.65 | 39.73 | 40.47 | 1384667 |
2018-10-15 | 40.40 | 41.08 | 40.40 | 40.79 | 1091302 |
2018-10-16 | 41.04 | 41.87 | 40.55 | 41.77 | 1079236 |
2018-10-17 | 41.52 | 41.83 | 41.05 | 41.80 | 851054 |
2018-10-18 | 41.52 | 41.80 | 40.94 | 41.31 | 731525 |
2018-10-19 | 41.32 | 42.00 | 40.85 | 41.03 | 976214 |
2018-10-22 | 41.24 | 41.67 | 40.98 | 41.22 | 768525 |
2018-10-23 | 40.50 | 41.06 | 39.90 | 40.68 | 611815 |
2018-10-24 | 40.42 | 40.60 | 38.39 | 38.42 | 1102823 |
2018-10-25 | 38.53 | 38.78 | 38.13 | 38.62 | 1136080 |
2018-10-26 | 39.59 | 39.59 | 37.11 | 37.30 | 1445749 |
2018-10-29 | 38.02 | 39.75 | 37.68 | 38.23 | 1650759 |
2018-10-30 | 38.31 | 39.34 | 38.09 | 39.06 | 1159743 |
2018-10-31 | 39.57 | 40.34 | 39.39 | 40.07 | 1034051 |
2018-11-01 | 40.34 | 41.99 | 40.11 | 41.82 | 1130716 |
2018-11-02 | 41.94 | 43.31 | 41.79 | 42.92 | 1322867 |
2018-11-05 | 43.06 | 43.55 | 42.61 | 43.18 | 1152537 |
2018-11-06 | 43.02 | 43.99 | 43.02 | 43.58 | 851664 |
2018-11-07 | 43.96 | 44.25 | 43.13 | 44.00 | 1028532 |
2018-11-08 | 43.97 | 44.38 | 43.71 | 43.94 | 1031106 |
2018-11-09 | 43.47 | 43.82 | 42.85 | 43.66 | 813521 |
2018-11-12 | 43.61 | 43.81 | 42.63 | 42.76 | 952978 |
2018-11-13 | 42.98 | 44.14 | 42.98 | 43.36 | 1037755 |
2018-11-14 | 43.50 | 43.87 | 41.75 | 41.91 | 2167567 |
2018-11-15 | 41.74 | 42.93 | 41.32 | 42.85 | 1605596 |
2018-11-16 | 42.56 | 43.87 | 41.80 | 43.60 | 1422366 |
2018-11-19 | 43.42 | 43.72 | 42.68 | 42.91 | 1209462 |
2018-11-20 | 41.78 | 43.09 | 41.78 | 42.04 | 1442132 |
2018-11-21 | 42.42 | 43.15 | 41.96 | 42.76 | 1292886 |
2018-11-23 | 42.51 | 43.15 | 42.21 | 42.77 | 703566 |
2018-11-26 | 43.42 | 43.64 | 42.93 | 43.36 | 1019413 |
2018-11-27 | 42.93 | 43.23 | 42.35 | 42.37 | 1281659 |
2018-11-28 | 42.66 | 43.76 | 41.72 | 43.32 | 1202881 |
2018-11-29 | 43.09 | 43.97 | 42.79 | 43.40 | 944784 |
2018-11-30 | 43.17 | 43.89 | 43.07 | 43.82 | 6574581 |
2018-12-03 | 44.98 | 45.17 | 44.53 | 44.64 | 1183091 |
2018-12-04 | 43.94 | 44.08 | 42.35 | 42.52 | 946919 |
2018-12-06 | 41.72 | 43.24 | 41.50 | 42.98 | 1721963 |
2018-12-07 | 42.94 | 43.07 | 41.82 | 41.99 | 1285045 |
2018-12-10 | 42.00 | 42.27 | 41.09 | 41.77 | 976293 |
2018-12-11 | 42.37 | 42.73 | 39.51 | 39.95 | 2222614 |
2018-12-12 | 40.66 | 41.03 | 40.26 | 40.45 | 1092881 |
2018-12-13 | 40.55 | 40.55 | 39.27 | 39.34 | 753420 |
2018-12-14 | 39.08 | 39.56 | 38.64 | 38.76 | 943112 |
2018-12-17 | 38.59 | 38.78 | 37.10 | 37.34 | 1830809 |
2018-12-18 | 37.75 | 38.14 | 36.97 | 37.01 | 1657972 |
2018-12-19 | 36.95 | 37.70 | 36.07 | 36.32 | 1621960 |
2018-12-20 | 36.32 | 36.57 | 35.05 | 35.55 | 1196661 |
2018-12-21 | 35.57 | 35.82 | 34.53 | 34.94 | 3200501 |
2018-12-24 | 34.63 | 35.09 | 33.89 | 34.09 | 352233 |
2018-12-26 | 34.30 | 35.54 | 33.55 | 35.52 | 1419643 |
2018-12-27 | 34.91 | 35.77 | 34.51 | 35.76 | 928997 |
2018-12-28 | 35.88 | 36.47 | 35.63 | 35.90 | 678417 |
2018-12-31 | 36.25 | 36.36 | 34.40 | 36.10 | 738592 |
2019-01-02 | 35.36 | 36.84 | 34.56 | 36.57 | 1023938 |
2019-01-03 | 36.00 | 36.22 | 34.58 | 35.69 | 1279099 |
2019-01-04 | 36.05 | 37.59 | 36.05 | 37.23 | 1369262 |
2019-01-07 | 37.22 | 38.40 | 37.06 | 38.12 | 994041 |
2019-01-08 | 38.50 | 38.75 | 37.87 | 38.21 | 1136500 |
2019-01-09 | 38.44 | 39.67 | 38.44 | 39.51 | 939784 |
2019-01-10 | 39.24 | 40.67 | 39.09 | 40.67 | 1264963 |
2019-01-11 | 40.58 | 41.34 | 40.24 | 41.03 | 1173195 |
2019-01-14 | 40.78 | 41.35 | 40.46 | 41.03 | 1273840 |
2019-01-15 | 41.03 | 41.46 | 40.57 | 41.38 | 771221 |
2019-01-16 | 41.39 | 41.77 | 41.23 | 41.43 | 598817 |
2019-01-17 | 41.14 | 42.06 | 41.14 | 41.83 | 799264 |
2019-01-18 | 42.19 | 42.88 | 40.74 | 42.49 | 1100982 |
2019-01-22 | 42.07 | 42.46 | 40.95 | 41.25 | 1913506 |
2019-01-23 | 41.18 | 41.72 | 40.47 | 40.53 | 1214591 |
2019-01-24 | 40.51 | 41.93 | 40.51 | 41.65 | 1303256 |
2019-01-25 | 40.69 | 42.40 | 40.20 | 41.04 | 1568918 |
2019-01-28 | 40.41 | 40.82 | 39.98 | 40.74 | 1125122 |
2019-01-29 | 40.80 | 40.88 | 40.35 | 40.37 | 694591 |
2019-01-30 | 40.65 | 41.19 | 40.01 | 41.17 | 636750 |
2019-01-31 | 41.08 | 41.38 | 40.59 | 41.20 | 864397 |
2019-02-01 | 41.26 | 41.57 | 40.92 | 41.48 | 658379 |
2019-02-04 | 41.47 | 41.96 | 41.32 | 41.94 | 704723 |
2019-02-05 | 42.04 | 42.24 | 41.18 | 41.93 | 516205 |
2019-02-06 | 41.89 | 42.75 | 41.39 | 42.71 | 782938 |
2019-02-07 | 42.50 | 42.98 | 42.03 | 42.45 | 579059 |
2019-02-08 | 42.17 | 42.58 | 41.91 | 42.56 | 649097 |
2019-02-11 | 42.60 | 43.17 | 42.36 | 43.10 | 941978 |
2019-02-12 | 43.37 | 43.91 | 43.13 | 43.40 | 1235330 |
2019-02-13 | 43.73 | 44.20 | 43.53 | 44.03 | 784878 |
2019-02-14 | 43.68 | 44.35 | 43.50 | 44.02 | 744089 |
2019-02-15 | 44.18 | 44.46 | 43.80 | 44.12 | 806945 |
2019-02-19 | 44.03 | 44.27 | 43.82 | 44.16 | 515971 |
2019-02-20 | 44.07 | 45.00 | 44.06 | 44.93 | 810315 |
2019-02-21 | 44.89 | 44.98 | 44.48 | 44.75 | 515248 |
2019-02-22 | 44.93 | 45.03 | 44.57 | 44.88 | 759496 |
2019-02-25 | 45.18 | 45.99 | 43.90 | 44.90 | 522952 |
2019-02-26 | 44.77 | 45.00 | 44.35 | 44.38 | 666323 |
2019-02-27 | 44.28 | 44.28 | 43.86 | 44.08 | 633755 |
2019-02-28 | 43.83 | 43.83 | 43.48 | 43.49 | 614317 |
2019-03-01 | 43.86 | 44.08 | 43.33 | 43.92 | 616384 |
2019-03-04 | 44.07 | 44.47 | 43.43 | 43.65 | 507449 |
2019-03-05 | 43.64 | 43.69 | 43.03 | 43.04 | 636265 |
2019-03-06 | 43.05 | 43.99 | 42.46 | 42.56 | 732859 |
2019-03-07 | 42.40 | 42.47 | 41.83 | 42.06 | 509896 |
2019-03-08 | 41.61 | 42.29 | 40.69 | 42.20 | 586158 |
2019-03-11 | 42.28 | 42.84 | 41.20 | 42.80 | 734927 |
2019-03-12 | 42.94 | 43.69 | 41.81 | 42.89 | 472295 |
2019-03-13 | 43.10 | 43.90 | 41.88 | 43.45 | 861261 |
2019-03-14 | 43.53 | 43.74 | 43.29 | 43.50 | 728637 |
2019-03-15 | 43.56 | 44.23 | 42.13 | 43.76 | 1455358 |
2019-03-18 | 43.84 | 44.28 | 43.48 | 43.83 | 618066 |
2019-03-19 | 44.05 | 44.26 | 41.63 | 43.75 | 476730 |
2019-03-20 | 43.59 | 43.86 | 42.92 | 43.32 | 473973 |
2019-03-21 | 43.11 | 44.24 | 43.11 | 44.08 | 418091 |
2019-03-22 | 43.79 | 43.81 | 42.09 | 42.12 | 437672 |
2019-03-25 | 41.99 | 41.99 | 41.31 | 41.45 | 606313 |
2019-03-26 | 41.82 | 42.15 | 40.97 | 42.12 | 635023 |
2019-03-27 | 42.23 | 42.84 | 42.09 | 42.59 | 749618 |
2019-03-28 | 42.75 | 43.37 | 42.45 | 42.62 | 550822 |
2019-03-29 | 42.99 | 43.55 | 42.93 | 43.37 | 674143 |
2019-04-01 | 43.68 | 44.39 | 43.68 | 44.32 | 409479 |
2019-04-02 | 44.22 | 44.26 | 43.69 | 44.14 | 441234 |
2019-04-03 | 44.57 | 45.16 | 44.23 | 44.65 | 519506 |
2019-04-04 | 44.76 | 45.54 | 44.19 | 45.33 | 421079 |
2019-04-05 | 45.48 | 45.88 | 45.11 | 45.76 | 479542 |
2019-04-08 | 45.65 | 46.28 | 45.50 | 46.24 | 742918 |
2019-04-09 | 46.04 | 46.04 | 45.43 | 45.54 | 478805 |
2019-04-10 | 45.65 | 46.45 | 45.00 | 46.31 | 471827 |
2019-04-11 | 46.47 | 46.84 | 45.57 | 46.74 | 691155 |
2019-04-12 | 47.00 | 47.42 | 46.67 | 46.86 | 492755 |
2019-04-15 | 46.98 | 47.23 | 46.57 | 46.96 | 359925 |
2019-04-16 | 47.00 | 47.40 | 46.98 | 47.33 | 310538 |
2019-04-17 | 47.59 | 47.59 | 46.29 | 46.50 | 632808 |
2019-04-18 | 46.52 | 46.77 | 46.14 | 46.63 | 456985 |
2019-04-22 | 46.48 | 47.00 | 45.63 | 46.05 | 464115 |
2019-04-23 | 46.16 | 47.13 | 46.11 | 46.93 | 623519 |
2019-04-24 | 46.82 | 47.78 | 46.80 | 47.49 | 595801 |
2019-04-25 | 47.43 | 47.53 | 46.38 | 46.46 | 649552 |
2019-04-26 | 46.67 | 48.58 | 46.50 | 48.06 | 1635324 |
2019-04-29 | 48.13 | 49.03 | 47.99 | 48.45 | 627127 |
2019-04-30 | 48.35 | 48.72 | 47.81 | 48.61 | 499298 |
2019-05-01 | 48.88 | 48.88 | 47.31 | 47.33 | 591353 |
2019-05-02 | 47.17 | 47.58 | 46.39 | 46.80 | 666259 |
2019-05-03 | 46.82 | 47.27 | 45.70 | 46.82 | 1011389 |
2019-05-06 | 45.93 | 46.63 | 45.78 | 46.44 | 776757 |
2019-05-07 | 46.11 | 46.41 | 45.58 | 45.79 | 674332 |
2019-05-08 | 45.60 | 46.01 | 45.31 | 45.34 | 334028 |
2019-05-09 | 44.82 | 45.52 | 44.47 | 45.28 | 481602 |
2019-05-10 | 45.10 | 45.63 | 44.41 | 45.37 | 497297 |
2019-05-13 | 44.24 | 44.43 | 43.15 | 43.24 | 517922 |
2019-05-14 | 43.32 | 43.89 | 43.18 | 43.63 | 508163 |
2019-05-15 | 43.50 | 44.29 | 43.44 | 44.01 | 488224 |
2019-05-16 | 44.06 | 44.94 | 44.01 | 44.49 | 487297 |
2019-05-17 | 43.97 | 44.25 | 43.39 | 43.39 | 453757 |
2019-05-20 | 43.04 | 43.70 | 42.95 | 43.08 | 506038 |
2019-05-21 | 43.35 | 43.97 | 43.34 | 43.93 | 654028 |
2019-05-22 | 43.71 | 44.02 | 42.95 | 43.01 | 449529 |
2019-05-23 | 42.42 | 43.15 | 41.81 | 42.32 | 489681 |
2019-05-24 | 42.58 | 42.90 | 42.19 | 42.42 | 318728 |
2019-05-28 | 42.54 | 42.72 | 42.11 | 42.11 | 518628 |
2019-05-29 | 41.76 | 42.26 | 41.41 | 41.96 | 478780 |
2019-05-30 | 42.02 | 42.52 | 41.79 | 41.93 | 387292 |
2019-05-31 | 41.49 | 41.64 | 40.55 | 40.84 | 583462 |
2019-06-03 | 40.83 | 41.76 | 40.43 | 41.18 | 639203 |
2019-06-04 | 41.46 | 42.65 | 41.46 | 42.62 | 584787 |
2019-06-05 | 42.84 | 42.88 | 41.90 | 42.52 | 385277 |
2019-06-06 | 42.58 | 42.98 | 42.11 | 42.86 | 616125 |
2019-06-07 | 43.18 | 43.73 | 42.93 | 43.61 | 412881 |
2019-06-10 | 44.00 | 45.00 | 43.92 | 44.31 | 534732 |
2019-06-11 | 44.76 | 45.10 | 44.37 | 44.57 | 701408 |
2019-06-12 | 44.40 | 44.75 | 43.90 | 44.34 | 422292 |
2019-06-13 | 44.50 | 44.85 | 43.99 | 44.42 | 428792 |
2019-06-14 | 44.28 | 44.28 | 43.26 | 43.34 | 515614 |
2019-06-17 | 43.19 | 43.48 | 42.66 | 42.78 | 724281 |
2019-06-18 | 43.13 | 43.71 | 42.79 | 43.43 | 919022 |
2019-06-19 | 43.65 | 44.06 | 43.37 | 43.75 | 481749 |
2019-06-20 | 44.18 | 44.63 | 43.63 | 43.78 | 565353 |
2019-06-21 | 43.48 | 43.48 | 42.78 | 43.00 | 1349234 |
2019-06-24 | 43.10 | 43.65 | 42.89 | 42.90 | 478841 |
2019-06-25 | 42.88 | 43.60 | 42.87 | 43.12 | 565360 |
2019-06-26 | 43.18 | 44.42 | 42.97 | 43.68 | 763394 |
2019-06-27 | 44.41 | 44.83 | 43.68 | 44.79 | 484016 |
2019-06-28 | 45.13 | 45.46 | 44.72 | 45.27 | 766871 |
2019-07-01 | 46.06 | 46.18 | 45.21 | 45.59 | 514230 |
2019-07-02 | 45.31 | 45.31 | 44.23 | 44.47 | 654610 |
2019-07-03 | 44.61 | 45.65 | 44.29 | 45.11 | 1609848 |
2019-07-05 | 44.73 | 44.99 | 44.20 | 44.76 | 431439 |
2019-07-08 | 44.60 | 44.87 | 43.66 | 43.91 | 453284 |
2019-07-09 | 43.73 | 43.95 | 43.43 | 43.89 | 463227 |
2019-07-10 | 44.05 | 44.46 | 42.09 | 43.58 | 673782 |
2019-07-11 | 43.36 | 43.48 | 42.41 | 42.68 | 867221 |
2019-07-12 | 42.72 | 43.73 | 42.72 | 43.49 | 659041 |
2019-07-15 | 43.69 | 43.88 | 43.14 | 43.57 | 472507 |
2019-07-16 | 41.99 | 43.56 | 41.57 | 43.29 | 1208976 |
2019-07-17 | 43.19 | 43.80 | 42.97 | 43.08 | 480841 |
2019-07-18 | 42.98 | 43.37 | 42.75 | 43.19 | 338168 |
2019-07-19 | 43.35 | 43.93 | 43.34 | 43.51 | 600867 |
2019-07-22 | 43.69 | 44.31 | 43.67 | 44.06 | 563845 |
2019-07-23 | 44.31 | 44.81 | 44.17 | 44.62 | 487287 |
2019-07-24 | 44.51 | 45.84 | 44.51 | 45.84 | 373090 |
2019-07-25 | 45.71 | 45.71 | 44.60 | 44.83 | 538976 |
2019-07-26 | 45.09 | 45.51 | 45.04 | 45.50 | 357489 |
2019-07-29 | 45.47 | 45.83 | 45.09 | 45.79 | 468666 |
2019-07-30 | 45.51 | 45.72 | 45.15 | 45.72 | 411894 |
2019-07-31 | 45.84 | 46.28 | 45.41 | 45.42 | 779001 |
2019-08-01 | 45.44 | 46.41 | 44.40 | 44.79 | 1090878 |
2019-08-02 | 44.44 | 44.44 | 43.31 | 43.42 | 428905 |
2019-08-05 | 42.53 | 42.53 | 40.67 | 41.19 | 813855 |
2019-08-06 | 41.35 | 42.04 | 41.16 | 41.80 | 576093 |
2019-08-07 | 41.26 | 41.91 | 40.87 | 41.79 | 551502 |
2019-08-08 | 41.97 | 43.09 | 41.78 | 42.91 | 975045 |
2019-08-09 | 40.06 | 42.51 | 39.69 | 41.32 | 1435604 |
2019-08-12 | 41.01 | 41.47 | 40.71 | 40.72 | 753797 |
2019-08-13 | 40.67 | 42.13 | 40.50 | 41.34 | 1197805 |
2019-08-14 | 40.55 | 40.91 | 39.64 | 39.72 | 1024859 |
2019-08-15 | 39.76 | 40.02 | 39.28 | 39.32 | 915140 |
2019-08-16 | 39.72 | 41.22 | 39.72 | 40.99 | 1002123 |
2019-08-19 | 42.01 | 42.30 | 41.57 | 41.60 | 1093349 |
2019-08-20 | 41.53 | 41.78 | 41.12 | 41.15 | 701073 |
2019-08-21 | 41.69 | 41.92 | 41.18 | 41.80 | 841322 |
2019-08-22 | 41.97 | 42.41 | 41.77 | 42.21 | 671772 |
2019-08-23 | 41.73 | 42.27 | 40.36 | 40.50 | 701904 |
2019-08-26 | 40.85 | 41.03 | 40.65 | 40.84 | 513053 |
2019-08-27 | 41.10 | 41.10 | 39.93 | 40.08 | 831764 |
2019-08-28 | 39.87 | 40.17 | 39.62 | 39.95 | 967014 |
2019-08-29 | 40.64 | 41.92 | 40.25 | 41.64 | 818150 |
2019-08-30 | 42.03 | 42.14 | 41.50 | 41.89 | 597635 |
2019-09-03 | 41.61 | 41.79 | 41.03 | 41.67 | 659714 |
2019-09-04 | 42.43 | 42.72 | 42.22 | 42.54 | 832284 |
2019-09-05 | 43.17 | 44.49 | 43.17 | 44.00 | 532683 |
2019-09-06 | 43.96 | 44.29 | 43.72 | 43.82 | 601044 |
2019-09-09 | 43.96 | 44.37 | 43.83 | 44.23 | 859998 |
2019-09-10 | 44.08 | 44.37 | 43.58 | 44.19 | 1244539 |
2019-09-11 | 44.49 | 44.91 | 43.74 | 44.85 | 676555 |
2019-09-12 | 44.90 | 45.04 | 44.13 | 44.78 | 1183185 |
2019-09-13 | 45.16 | 45.23 | 44.50 | 44.69 | 553057 |
2019-09-16 | 44.35 | 44.81 | 44.29 | 44.47 | 499354 |
2019-09-17 | 44.13 | 44.70 | 43.40 | 44.02 | 734015 |
2019-09-18 | 43.97 | 44.20 | 43.35 | 44.09 | 617207 |
2019-09-19 | 44.04 | 44.31 | 43.30 | 43.41 | 883088 |
2019-09-20 | 43.64 | 44.08 | 43.22 | 43.30 | 1762846 |
2019-09-23 | 43.11 | 44.47 | 42.93 | 44.19 | 907256 |
2019-09-24 | 44.56 | 44.67 | 43.16 | 43.22 | 737363 |
2019-09-25 | 43.46 | 44.43 | 43.46 | 44.20 | 891490 |
2019-09-26 | 44.15 | 44.39 | 43.69 | 44.12 | 549201 |
2019-09-27 | 44.40 | 44.77 | 43.78 | 44.10 | 580455 |
2019-09-30 | 44.32 | 44.55 | 43.84 | 44.49 | 620058 |
2019-10-01 | 44.78 | 45.16 | 43.53 | 43.71 | 538474 |
2019-10-02 | 43.40 | 43.60 | 42.98 | 43.31 | 749469 |
2019-10-03 | 43.32 | 43.83 | 42.70 | 43.81 | 460797 |
2019-10-04 | 38.73 | 40.07 | 37.89 | 39.90 | 2857548 |
2019-10-07 | 39.68 | 40.48 | 39.44 | 40.05 | 1066049 |
2019-10-08 | 39.66 | 40.17 | 39.18 | 39.21 | 1032344 |
2019-10-09 | 39.62 | 39.91 | 39.35 | 39.56 | 732775 |
2019-10-10 | 39.67 | 40.29 | 39.39 | 39.83 | 1589566 |
2019-10-11 | 40.52 | 41.10 | 40.26 | 40.34 | 989230 |
2019-10-14 | 40.07 | 40.70 | 40.02 | 40.48 | 828674 |
2019-10-15 | 40.58 | 41.59 | 40.42 | 41.04 | 1178183 |
2019-10-16 | 41.29 | 42.00 | 41.15 | 41.28 | 1151407 |
2019-10-17 | 41.32 | 41.78 | 41.05 | 41.64 | 1385146 |
2019-10-18 | 41.56 | 41.87 | 41.30 | 41.34 | 853099 |
2019-10-21 | 41.68 | 42.13 | 41.40 | 41.51 | 1940736 |
2019-10-22 | 41.50 | 41.82 | 41.05 | 41.37 | 1079447 |
2019-10-23 | 41.27 | 41.27 | 40.73 | 40.89 | 1514201 |
2019-10-24 | 41.10 | 41.18 | 39.82 | 40.38 | 2031479 |
2019-10-25 | 37.00 | 40.39 | 36.82 | 39.17 | 3016002 |
2019-10-28 | 39.03 | 40.13 | 39.03 | 39.86 | 1609488 |
2019-10-29 | 39.89 | 40.33 | 39.78 | 39.97 | 953380 |
2019-10-30 | 40.12 | 40.25 | 38.81 | 39.60 | 1636480 |
2019-10-31 | 39.55 | 39.86 | 39.01 | 39.56 | 1205739 |
2019-11-01 | 39.93 | 40.32 | 39.46 | 40.05 | 945771 |
2019-11-04 | 40.54 | 41.29 | 40.42 | 41.20 | 1272896 |
2019-11-05 | 41.29 | 42.02 | 41.28 | 41.52 | 1303011 |
2019-11-06 | 41.48 | 41.58 | 40.50 | 41.03 | 1049931 |
2019-11-07 | 41.59 | 41.94 | 41.10 | 41.86 | 1274394 |
2019-11-08 | 41.64 | 41.98 | 41.30 | 41.95 | 728378 |
2019-11-11 | 41.68 | 42.04 | 41.38 | 41.40 | 1345890 |
2019-11-12 | 41.38 | 41.56 | 40.74 | 40.97 | 1100526 |
2019-11-13 | 40.75 | 41.29 | 40.74 | 40.98 | 676166 |
2019-11-14 | 40.46 | 40.90 | 39.49 | 40.56 | 832647 |
2019-11-15 | 40.93 | 41.20 | 40.57 | 41.01 | 479392 |
2019-11-18 | 40.74 | 40.95 | 40.40 | 40.57 | 417214 |
2019-11-19 | 40.79 | 41.00 | 40.29 | 40.53 | 738078 |
2019-11-20 | 40.48 | 40.76 | 39.84 | 40.42 | 888127 |
2019-11-21 | 40.40 | 40.67 | 40.13 | 40.62 | 886801 |
2019-11-22 | 40.70 | 40.95 | 40.32 | 40.40 | 536846 |
2019-11-25 | 40.54 | 41.27 | 40.32 | 41.07 | 570302 |
2019-11-26 | 41.07 | 41.40 | 40.78 | 41.10 | 638225 |
2019-11-27 | 41.30 | 41.48 | 41.09 | 41.32 | 385586 |
2019-11-29 | 41.05 | 41.26 | 40.62 | 40.65 | 276869 |
2019-12-02 | 40.65 | 41.11 | 40.53 | 40.70 | 671181 |
2019-12-03 | 39.80 | 39.97 | 39.23 | 39.50 | 1202430 |
2019-12-04 | 39.79 | 40.91 | 39.79 | 40.63 | 957230 |
2019-12-05 | 40.68 | 41.15 | 40.68 | 41.08 | 707614 |
2019-12-06 | 41.55 | 41.89 | 41.26 | 41.37 | 752602 |
2019-12-09 | 41.38 | 41.45 | 40.99 | 40.99 | 642371 |
2019-12-10 | 41.05 | 41.16 | 40.75 | 41.00 | 1311398 |
2019-12-11 | 41.20 | 41.73 | 41.15 | 41.70 | 564959 |
2019-12-12 | 41.64 | 42.67 | 41.45 | 42.62 | 444172 |
2019-12-13 | 42.62 | 42.98 | 42.13 | 42.29 | 669871 |
2019-12-16 | 42.59 | 42.84 | 42.33 | 42.78 | 1073041 |
2019-12-17 | 42.77 | 43.00 | 42.14 | 42.42 | 735599 |
2019-12-18 | 42.40 | 42.40 | 41.83 | 41.88 | 1003814 |
2019-12-19 | 41.84 | 42.61 | 41.52 | 42.34 | 897753 |
2019-12-20 | 42.44 | 42.76 | 42.16 | 42.31 | 1494212 |
2019-12-23 | 42.51 | 42.69 | 42.18 | 42.47 | 478569 |
2019-12-24 | 42.39 | 42.67 | 42.34 | 42.54 | 198344 |
2019-12-26 | 42.66 | 42.78 | 42.44 | 42.59 | 401433 |
2019-12-27 | 42.66 | 42.71 | 42.26 | 42.53 | 356663 |
2019-12-30 | 42.51 | 42.63 | 42.25 | 42.42 | 505094 |
2019-12-31 | 42.34 | 42.66 | 42.27 | 42.44 | 432990 |
2020-01-02 | 42.98 | 42.98 | 42.15 | 42.72 | 654532 |
2020-01-03 | 42.07 | 42.23 | 41.65 | 42.01 | 599123 |
2020-01-06 | 41.50 | 41.84 | 41.36 | 41.55 | 1162042 |
2020-01-07 | 41.57 | 42.19 | 41.34 | 42.14 | 1092499 |
2020-01-08 | 42.15 | 42.38 | 41.72 | 42.12 | 1426007 |
2020-01-09 | 42.33 | 42.65 | 42.03 | 42.62 | 548562 |
2020-01-10 | 42.81 | 42.83 | 42.37 | 42.47 | 425709 |
2020-01-13 | 41.64 | 42.57 | 41.58 | 42.56 | 577879 |
2020-01-14 | 42.50 | 42.57 | 41.75 | 41.98 | 989227 |
2020-01-15 | 41.86 | 42.25 | 41.79 | 41.99 | 485753 |
2020-01-16 | 42.27 | 42.46 | 42.04 | 42.19 | 649960 |
2020-01-17 | 42.29 | 42.30 | 41.59 | 41.86 | 667985 |
2020-01-21 | 41.18 | 41.69 | 41.01 | 41.22 | 783131 |
2020-01-22 | 41.39 | 41.70 | 41.26 | 41.47 | 1096549 |
2020-01-23 | 41.43 | 41.69 | 40.83 | 41.15 | 1366998 |
2020-01-24 | 41.79 | 42.89 | 41.20 | 41.94 | 1536483 |
2020-01-27 | 41.18 | 41.63 | 40.13 | 40.44 | 1291364 |
2020-01-28 | 40.78 | 41.04 | 39.66 | 39.71 | 1142104 |
2020-01-29 | 39.79 | 40.16 | 38.56 | 38.57 | 996855 |
2020-01-30 | 38.20 | 38.74 | 37.48 | 37.84 | 879984 |
2020-01-31 | 37.62 | 37.62 | 36.26 | 36.49 | 1290752 |
2020-02-03 | 36.52 | 36.95 | 36.48 | 36.64 | 787914 |
2020-02-04 | 37.24 | 37.37 | 36.63 | 36.84 | 812713 |
2020-02-05 | 37.20 | 37.57 | 37.06 | 37.34 | 561694 |
2020-02-06 | 37.44 | 37.77 | 36.99 | 37.14 | 705348 |
2020-02-07 | 36.87 | 37.76 | 35.93 | 35.97 | 601175 |
2020-02-10 | 35.74 | 36.18 | 35.45 | 35.86 | 1167711 |
2020-02-11 | 36.00 | 36.62 | 35.89 | 36.32 | 517210 |
2020-02-12 | 36.53 | 37.04 | 36.50 | 36.87 | 696762 |
2020-02-13 | 36.49 | 36.82 | 36.12 | 36.73 | 708927 |
2020-02-14 | 36.78 | 36.89 | 36.30 | 36.37 | 535488 |
2020-02-18 | 36.11 | 36.22 | 35.06 | 35.45 | 922602 |
2020-02-19 | 35.63 | 35.92 | 35.52 | 35.80 | 669190 |
2020-02-20 | 35.70 | 36.18 | 35.66 | 36.12 | 502748 |
2020-02-21 | 36.05 | 36.07 | 35.54 | 35.58 | 1471113 |
2020-02-24 | 34.47 | 34.91 | 33.82 | 33.95 | 871542 |
2020-02-25 | 34.06 | 34.19 | 32.63 | 32.88 | 1152806 |
2020-02-26 | 33.23 | 33.63 | 32.45 | 32.49 | 952159 |
2020-02-27 | 31.73 | 32.17 | 31.04 | 31.10 | 1171227 |
2020-02-28 | 30.08 | 31.80 | 29.98 | 30.68 | 1517788 |
2020-03-02 | 30.73 | 31.54 | 30.25 | 31.52 | 1037371 |
2020-03-03 | 31.30 | 32.29 | 30.67 | 30.94 | 811054 |
2020-03-04 | 31.32 | 31.40 | 30.34 | 31.26 | 949391 |
2020-03-05 | 30.28 | 30.61 | 29.61 | 30.08 | 850557 |
2020-03-06 | 29.09 | 31.10 | 29.04 | 30.20 | 2074131 |
2020-03-09 | 28.26 | 28.75 | 27.51 | 27.89 | 1625013 |
2020-03-10 | 28.72 | 29.33 | 27.89 | 29.27 | 1531661 |
2020-03-11 | 28.34 | 28.80 | 27.61 | 28.28 | 1489327 |
2020-03-12 | 26.24 | 26.27 | 23.22 | 23.44 | 1316702 |
2020-03-13 | 25.18 | 26.71 | 24.06 | 26.70 | 1538150 |
2020-03-16 | 23.22 | 26.65 | 23.22 | 23.56 | 1143511 |
2020-03-17 | 24.04 | 25.00 | 21.73 | 24.75 | 1746787 |
2020-03-18 | 22.98 | 23.91 | 17.85 | 19.79 | 1527614 |
2020-03-19 | 19.72 | 22.30 | 18.60 | 21.96 | 1087672 |
2020-03-20 | 22.95 | 24.40 | 22.23 | 23.05 | 2980716 |
2020-03-23 | 23.36 | 24.35 | 22.07 | 22.99 | 1339936 |
2020-03-24 | 24.22 | 25.65 | 23.93 | 25.49 | 941740 |
2020-03-25 | 25.68 | 26.35 | 23.95 | 25.18 | 1287526 |
2020-03-26 | 25.62 | 27.06 | 24.76 | 26.87 | 905320 |
2020-03-27 | 25.77 | 25.85 | 24.13 | 24.25 | 855978 |
2020-03-30 | 24.69 | 25.61 | 23.65 | 25.37 | 751922 |
2020-03-31 | 25.50 | 26.23 | 24.64 | 25.10 | 980524 |
2020-04-01 | 24.12 | 25.17 | 23.52 | 24.65 | 1101981 |
2020-04-02 | 24.63 | 25.42 | 24.39 | 25.34 | 600990 |
2020-04-03 | 25.67 | 25.69 | 24.54 | 24.96 | 1060344 |
2020-04-06 | 26.29 | 27.17 | 25.92 | 27.05 | 582514 |
2020-04-07 | 28.28 | 29.02 | 26.60 | 26.99 | 921143 |
2020-04-08 | 27.54 | 28.33 | 27.09 | 28.04 | 1257979 |
2020-04-09 | 28.85 | 29.20 | 27.88 | 28.22 | 736720 |
2020-04-13 | 28.38 | 28.38 | 27.24 | 27.72 | 833672 |
2020-04-14 | 28.25 | 28.62 | 27.69 | 28.01 | 831819 |
2020-04-15 | 26.91 | 27.14 | 25.93 | 26.51 | 1085485 |
2020-04-16 | 26.82 | 27.47 | 26.06 | 27.42 | 1045529 |
2020-04-17 | 28.04 | 28.87 | 27.69 | 27.92 | 567444 |
2020-04-20 | 28.00 | 28.00 | 26.71 | 26.87 | 496902 |
2020-04-21 | 26.15 | 26.59 | 25.78 | 26.02 | 923154 |
2020-04-22 | 26.45 | 27.21 | 26.22 | 26.87 | 434900 |
2020-04-23 | 27.06 | 27.85 | 27.06 | 27.30 | 480279 |
2020-04-24 | 27.21 | 28.19 | 27.20 | 28.14 | 449415 |
2020-04-27 | 28.15 | 29.81 | 28.15 | 29.52 | 582205 |
2020-04-28 | 30.91 | 32.04 | 28.00 | 29.13 | 1651957 |
2020-04-29 | 29.75 | 30.87 | 29.25 | 30.29 | 1174640 |
2020-04-30 | 30.05 | 30.74 | 29.54 | 30.02 | 1307534 |
2020-05-01 | 29.49 | 29.95 | 29.29 | 29.79 | 1022064 |
2020-05-04 | 29.38 | 29.72 | 28.50 | 28.86 | 851792 |
2020-05-05 | 29.76 | 29.95 | 28.34 | 28.37 | 1054361 |
2020-05-06 | 28.71 | 28.74 | 27.87 | 28.07 | 1358112 |
2020-05-07 | 28.39 | 28.63 | 28.04 | 28.22 | 754886 |
2020-05-08 | 28.04 | 29.20 | 28.04 | 28.88 | 2398261 |
2020-05-11 | 28.62 | 28.78 | 27.63 | 28.30 | 1314827 |
2020-05-12 | 28.57 | 28.83 | 27.35 | 27.37 | 884935 |
2020-05-13 | 27.10 | 27.87 | 25.69 | 25.92 | 1363415 |
2020-05-14 | 25.56 | 26.20 | 24.72 | 26.14 | 1047891 |
2020-05-15 | 25.85 | 26.30 | 25.26 | 25.40 | 933113 |
2020-05-18 | 26.27 | 27.25 | 25.92 | 27.15 | 1655317 |
2020-05-19 | 27.01 | 27.89 | 26.65 | 27.26 | 1175250 |
2020-05-20 | 27.61 | 28.35 | 27.54 | 27.95 | 753338 |
2020-05-21 | 27.84 | 28.50 | 27.61 | 27.71 | 1412737 |
2020-05-22 | 27.61 | 27.61 | 26.69 | 27.37 | 1097852 |
2020-05-26 | 28.26 | 29.35 | 27.75 | 28.92 | 763336 |
2020-05-27 | 29.39 | 29.63 | 28.51 | 28.62 | 790948 |
2020-05-28 | 28.74 | 28.80 | 27.43 | 27.58 | 1087873 |
2020-05-29 | 27.34 | 27.50 | 26.75 | 27.24 | 925016 |
2020-06-01 | 27.17 | 28.04 | 27.04 | 27.60 | 737602 |
2020-06-02 | 27.56 | 28.13 | 27.26 | 28.12 | 696123 |
2020-06-03 | 28.61 | 29.93 | 28.31 | 29.63 | 840615 |
2020-06-04 | 29.32 | 30.08 | 29.26 | 29.88 | 1157248 |
2020-06-05 | 30.85 | 31.31 | 29.93 | 30.05 | 1338600 |
2020-06-08 | 30.51 | 31.86 | 30.47 | 31.75 | 930219 |
2020-06-09 | 31.41 | 31.41 | 30.35 | 30.55 | 1095103 |
2020-06-10 | 30.66 | 30.66 | 28.53 | 28.61 | 1016339 |
2020-06-11 | 27.35 | 27.46 | 26.44 | 26.49 | 1734369 |
2020-06-12 | 27.65 | 27.99 | 26.59 | 27.33 | 804270 |
2020-06-15 | 26.29 | 27.60 | 26.18 | 27.35 | 1314930 |
2020-06-16 | 28.32 | 28.67 | 27.40 | 27.92 | 771776 |
2020-06-17 | 27.93 | 27.94 | 26.91 | 27.26 | 717567 |
2020-06-18 | 27.01 | 27.62 | 26.55 | 27.03 | 705219 |
2020-06-19 | 27.28 | 27.65 | 26.60 | 26.93 | 1195345 |
2020-06-22 | 26.84 | 27.95 | 26.10 | 27.87 | 1929956 |
2020-06-23 | 28.33 | 28.79 | 28.01 | 28.25 | 1333586 |
2020-06-24 | 27.98 | 27.98 | 26.91 | 26.95 | 2777664 |
2020-06-25 | 26.89 | 26.89 | 25.20 | 26.17 | 1742882 |
2020-06-26 | 25.93 | 26.32 | 25.77 | 26.04 | 1533572 |
2020-06-29 | 26.30 | 27.10 | 26.11 | 27.07 | 816239 |
2020-06-30 | 27.08 | 28.08 | 26.76 | 27.89 | 958156 |
2020-07-01 | 28.01 | 28.24 | 26.83 | 26.90 | 954192 |
2020-07-02 | 27.27 | 27.57 | 26.74 | 26.86 | 769870 |
2020-07-06 | 27.42 | 27.68 | 26.94 | 27.21 | 1819865 |
2020-07-07 | 26.93 | 27.16 | 26.38 | 26.44 | 1293094 |
2020-07-08 | 26.31 | 26.88 | 26.31 | 26.55 | 1003238 |
2020-07-09 | 26.46 | 26.73 | 25.98 | 26.30 | 1420329 |
2020-07-10 | 26.36 | 26.72 | 26.22 | 26.46 | 771463 |
2020-07-13 | 26.45 | 26.65 | 25.98 | 26.01 | 1284710 |
2020-07-14 | 25.92 | 25.92 | 25.16 | 25.70 | 899547 |
2020-07-15 | 26.28 | 26.67 | 25.98 | 26.58 | 674372 |
2020-07-16 | 26.46 | 26.66 | 25.96 | 26.09 | 554067 |
2020-07-17 | 26.11 | 26.34 | 25.71 | 25.91 | 964532 |
2020-07-20 | 25.79 | 26.04 | 25.61 | 25.91 | 565234 |
2020-07-21 | 25.88 | 26.51 | 25.58 | 25.74 | 823054 |
2020-07-22 | 25.62 | 26.31 | 25.62 | 25.99 | 728819 |
2020-07-23 | 25.92 | 26.69 | 25.80 | 26.52 | 862190 |
2020-07-24 | 26.39 | 26.78 | 26.03 | 26.12 | 523221 |
2020-07-27 | 26.07 | 26.75 | 25.86 | 26.72 | 1010762 |
2020-07-28 | 26.67 | 26.71 | 26.01 | 26.07 | 635544 |
2020-07-29 | 26.07 | 26.82 | 25.93 | 26.68 | 682119 |
2020-07-30 | 26.11 | 26.79 | 25.93 | 26.74 | 510977 |
2020-07-31 | 26.76 | 26.76 | 26.26 | 26.72 | 518904 |
2020-08-03 | 26.94 | 27.87 | 26.64 | 27.02 | 542517 |
2020-08-04 | 27.92 | 29.07 | 27.60 | 28.80 | 1419700 |
2020-08-05 | 29.02 | 29.10 | 28.54 | 28.94 | 1482200 |
2020-08-06 | 29.10 | 29.59 | 28.77 | 28.92 | 931757 |
2020-08-07 | 30.09 | 30.09 | 28.60 | 29.22 | 1059134 |
2020-08-10 | 28.97 | 29.23 | 28.34 | 28.54 | 1051492 |
2020-08-11 | 28.94 | 29.67 | 28.76 | 28.85 | 762585 |
2020-08-12 | 29.06 | 29.31 | 28.52 | 28.78 | 656155 |
2020-08-13 | 28.65 | 28.76 | 28.02 | 28.23 | 602516 |
2020-08-14 | 28.11 | 28.38 | 27.73 | 28.37 | 431840 |
2020-08-17 | 28.58 | 28.81 | 28.02 | 28.06 | 1075098 |
2020-08-18 | 28.17 | 28.17 | 27.10 | 27.18 | 706350 |
2020-08-19 | 27.11 | 27.65 | 26.95 | 27.48 | 569964 |
2020-08-20 | 27.25 | 27.25 | 26.63 | 26.83 | 694719 |
2020-08-21 | 26.60 | 26.87 | 26.41 | 26.67 | 671772 |
2020-08-24 | 26.94 | 27.90 | 26.94 | 27.90 | 650403 |
2020-08-25 | 27.96 | 28.16 | 27.31 | 27.64 | 489811 |
2020-08-26 | 27.68 | 27.81 | 26.95 | 27.51 | 785690 |
2020-08-27 | 27.63 | 27.76 | 27.18 | 27.45 | 339855 |
2020-08-28 | 27.39 | 28.12 | 27.29 | 28.12 | 524908 |
2020-08-31 | 28.19 | 28.34 | 27.51 | 27.51 | 561511 |
2020-09-01 | 27.41 | 27.99 | 27.11 | 27.68 | 450380 |
2020-09-02 | 27.73 | 29.00 | 27.73 | 28.93 | 541824 |
2020-09-03 | 29.39 | 29.99 | 28.72 | 28.85 | 1051068 |
2020-09-04 | 29.08 | 29.26 | 27.84 | 28.17 | 676393 |
2020-09-08 | 27.66 | 27.66 | 26.72 | 26.88 | 701335 |
2020-09-09 | 27.01 | 27.84 | 26.95 | 27.48 | 574688 |
2020-09-10 | 27.64 | 28.11 | 27.30 | 27.42 | 594827 |
2020-09-11 | 27.62 | 27.70 | 27.08 | 27.37 | 583845 |
2020-09-14 | 28.02 | 28.34 | 27.71 | 27.93 | 477351 |
2020-09-15 | 28.04 | 28.38 | 27.54 | 27.59 | 495591 |
2020-09-16 | 27.81 | 28.11 | 27.57 | 27.62 | 601428 |
2020-09-17 | 27.18 | 27.90 | 27.07 | 27.52 | 656134 |
2020-09-18 | 27.76 | 28.03 | 26.82 | 27.06 | 1294854 |
2020-09-21 | 26.40 | 26.44 | 25.35 | 25.99 | 684609 |
2020-09-22 | 25.84 | 26.40 | 25.84 | 26.01 | 672325 |
2020-09-23 | 26.00 | 26.36 | 25.03 | 25.05 | 1099426 |
2020-09-24 | 24.87 | 25.64 | 24.53 | 25.43 | 887696 |
2020-09-25 | 25.23 | 25.61 | 24.93 | 25.48 | 426087 |
2020-09-28 | 26.05 | 26.40 | 25.82 | 26.29 | 454678 |
2020-09-29 | 26.16 | 26.45 | 25.68 | 25.87 | 480881 |
2020-09-30 | 26.05 | 26.46 | 25.65 | 25.84 | 692729 |
2020-10-01 | 25.88 | 26.39 | 25.77 | 26.31 | 539064 |
2020-10-02 | 25.79 | 26.30 | 25.75 | 25.97 | 741992 |
2020-10-05 | 26.16 | 26.91 | 26.16 | 26.47 | 1167317 |
2020-10-06 | 26.52 | 27.01 | 26.20 | 26.27 | 614900 |
2020-10-07 | 26.44 | 27.92 | 26.33 | 27.78 | 951451 |
2020-10-08 | 28.05 | 28.05 | 27.34 | 27.65 | 470666 |
2020-10-09 | 28.02 | 28.09 | 27.55 | 28.07 | 479458 |
2020-10-12 | 28.09 | 28.47 | 27.98 | 28.42 | 779530 |
2020-10-13 | 28.14 | 28.97 | 28.14 | 28.72 | 1251696 |
2020-10-14 | 28.92 | 29.26 | 28.65 | 28.75 | 598857 |
2020-10-15 | 28.89 | 28.89 | 28.05 | 28.73 | 446634 |
2020-10-16 | 28.78 | 29.22 | 28.61 | 28.70 | 427034 |
2020-10-19 | 28.84 | 29.11 | 28.13 | 28.23 | 378598 |
2020-10-20 | 28.34 | 28.88 | 27.88 | 28.00 | 408232 |
2020-10-21 | 27.89 | 28.17 | 27.47 | 27.49 | 728871 |
2020-10-22 | 27.44 | 27.94 | 27.33 | 27.74 | 661004 |
2020-10-23 | 27.76 | 27.82 | 27.27 | 27.72 | 485374 |
2020-10-26 | 27.37 | 27.68 | 26.05 | 26.51 | 1244271 |
2020-10-27 | 26.27 | 26.61 | 25.87 | 26.02 | 1457511 |
2020-10-28 | 25.47 | 25.75 | 24.68 | 24.91 | 1298793 |
2020-10-29 | 24.87 | 25.92 | 24.51 | 24.66 | 980306 |
2020-10-30 | 24.51 | 24.96 | 24.30 | 24.67 | 811180 |
2020-11-02 | 24.96 | 25.86 | 24.70 | 25.78 | 770335 |
2020-11-03 | 26.22 | 26.48 | 26.05 | 26.30 | 556798 |
2020-11-04 | 26.16 | 26.45 | 25.46 | 25.75 | 697275 |
2020-11-05 | 26.09 | 26.97 | 25.80 | 26.63 | 765008 |
2020-11-06 | 26.70 | 26.92 | 26.35 | 26.74 | 487529 |
2020-11-09 | 27.50 | 28.82 | 27.35 | 28.21 | 793925 |
2020-11-10 | 28.08 | 28.60 | 27.70 | 28.27 | 726189 |
2020-11-11 | 28.48 | 28.63 | 27.73 | 28.55 | 740082 |
2020-11-12 | 28.28 | 28.81 | 27.54 | 27.81 | 539871 |
2020-11-13 | 28.20 | 28.95 | 27.88 | 28.75 | 527033 |
2020-11-16 | 28.73 | 29.95 | 28.73 | 29.85 | 572224 |
2020-11-17 | 29.42 | 29.65 | 28.84 | 29.38 | 481789 |
2020-11-18 | 29.52 | 29.76 | 28.79 | 28.81 | 420763 |
2020-11-19 | 28.67 | 28.89 | 28.19 | 28.82 | 481443 |
2020-11-20 | 28.62 | 28.86 | 28.39 | 28.74 | 473529 |
2020-11-23 | 29.33 | 29.78 | 29.09 | 29.66 | 482591 |
2020-11-24 | 29.95 | 31.19 | 29.57 | 31.06 | 1104065 |
2020-11-25 | 31.02 | 31.02 | 30.26 | 30.49 | 858934 |
2020-11-27 | 30.38 | 31.32 | 30.38 | 30.67 | 587976 |
2020-11-30 | 30.69 | 30.84 | 30.31 | 30.35 | 1045033 |
2020-12-01 | 30.36 | 31.18 | 30.36 | 31.00 | 782498 |
2020-12-02 | 30.83 | 31.94 | 30.53 | 31.84 | 1187520 |
2020-12-03 | 31.74 | 32.50 | 31.55 | 32.32 | 801200 |
2020-12-04 | 32.58 | 33.39 | 32.58 | 32.87 | 752772 |
2020-12-07 | 32.98 | 33.14 | 32.28 | 32.80 | 872612 |
2020-12-08 | 32.72 | 33.11 | 32.34 | 32.51 | 699934 |
2020-12-09 | 32.51 | 32.82 | 31.77 | 31.88 | 800278 |
2020-12-10 | 31.50 | 32.08 | 31.32 | 31.89 | 453619 |
2020-12-11 | 31.71 | 32.05 | 31.16 | 31.56 | 677911 |
2020-12-14 | 31.84 | 32.21 | 31.66 | 31.69 | 799200 |
2020-12-15 | 31.87 | 33.03 | 31.72 | 33.03 | 727306 |
2020-12-16 | 33.08 | 33.30 | 32.56 | 33.11 | 668644 |
2020-12-17 | 33.13 | 33.70 | 32.90 | 33.52 | 1045046 |
2020-12-18 | 33.65 | 34.15 | 33.30 | 33.87 | 1618034 |
2020-12-21 | 33.18 | 33.57 | 32.10 | 33.51 | 802925 |
2020-12-22 | 33.56 | 34.26 | 33.46 | 34.05 | 1103784 |
2020-12-23 | 35.09 | 35.09 | 33.64 | 34.86 | 1490651 |
2020-12-24 | 34.80 | 34.93 | 34.20 | 34.47 | 472548 |
2020-12-28 | 34.85 | 35.34 | 34.44 | 35.21 | 511668 |
2020-12-29 | 35.39 | 35.39 | 34.66 | 34.88 | 822814 |
2020-12-30 | 34.86 | 35.37 | 34.64 | 34.84 | 528417 |
2020-12-31 | 34.68 | 35.38 | 34.36 | 35.11 | 605082 |
2021-01-04 | 35.25 | 35.63 | 34.93 | 35.37 | 1143736 |
2021-01-05 | 35.18 | 36.48 | 35.18 | 36.15 | 690004 |
2021-01-06 | 36.43 | 37.33 | 36.23 | 37.15 | 1931817 |
2021-01-07 | 37.48 | 37.98 | 36.86 | 37.92 | 858011 |
2021-01-08 | 37.80 | 38.48 | 37.36 | 37.96 | 750650 |
2021-01-11 | 37.27 | 38.39 | 37.05 | 38.27 | 532045 |
2021-01-12 | 38.42 | 38.82 | 38.26 | 38.47 | 710832 |
2021-01-13 | 38.19 | 38.41 | 37.75 | 38.01 | 482351 |
2021-01-14 | 38.14 | 38.93 | 37.96 | 38.54 | 567324 |
2021-01-15 | 38.45 | 38.83 | 38.10 | 38.61 | 847510 |
2021-01-19 | 39.00 | 40.20 | 38.86 | 39.93 | 1280407 |
2021-01-20 | 41.26 | 42.30 | 40.19 | 40.39 | 1363048 |
2021-01-21 | 40.34 | 40.48 | 39.13 | 39.58 | 1145260 |
2021-01-22 | 39.04 | 39.50 | 38.61 | 39.29 | 1163176 |
2021-01-25 | 39.29 | 39.74 | 38.82 | 39.22 | 1241569 |
2021-01-26 | 39.74 | 39.74 | 37.93 | 38.76 | 2587207 |
2021-01-27 | 37.83 | 38.79 | 36.80 | 37.70 | 1749682 |
2021-01-28 | 38.11 | 38.50 | 35.60 | 35.91 | 1729845 |
2021-01-29 | 36.09 | 36.64 | 34.82 | 35.31 | 2184772 |
2021-02-01 | 35.56 | 37.06 | 35.41 | 36.83 | 694657 |
2021-02-02 | 37.39 | 37.40 | 36.19 | 36.57 | 1179700 |
2021-02-03 | 36.45 | 37.22 | 35.77 | 36.37 | 847736 |
2021-02-04 | 37.18 | 37.57 | 36.01 | 37.10 | 749733 |
2021-02-05 | 37.50 | 37.96 | 36.68 | 37.70 | 735592 |
2021-02-08 | 37.71 | 38.55 | 37.71 | 38.55 | 528637 |
2021-02-09 | 38.58 | 38.74 | 38.01 | 38.44 | 531417 |
2021-02-10 | 38.67 | 39.00 | 38.17 | 38.49 | 594393 |
2021-02-11 | 38.54 | 38.90 | 37.74 | 38.85 | 628502 |
2021-02-12 | 38.76 | 39.34 | 38.28 | 38.90 | 408030 |
2021-02-16 | 38.82 | 39.58 | 38.75 | 39.33 | 513703 |
2021-02-17 | 39.24 | 39.75 | 38.50 | 38.86 | 446023 |
2021-02-18 | 38.69 | 39.03 | 37.77 | 37.81 | 398069 |
2021-02-19 | 38.05 | 38.73 | 37.75 | 38.53 | 697635 |
2021-02-22 | 38.61 | 38.61 | 37.81 | 37.87 | 438246 |
2021-02-23 | 38.64 | 38.64 | 36.47 | 37.46 | 434622 |
2021-02-24 | 37.65 | 38.46 | 37.65 | 38.14 | 806745 |
2021-02-25 | 37.69 | 38.07 | 37.13 | 37.33 | 3023766 |
2021-02-26 | 37.68 | 38.42 | 37.14 | 38.07 | 1424717 |
2021-03-01 | 38.99 | 39.79 | 38.69 | 39.44 | 787891 |
2021-03-02 | 39.29 | 39.61 | 38.73 | 38.79 | 579773 |
2021-03-03 | 38.88 | 39.25 | 38.18 | 38.35 | 791498 |
2021-03-04 | 38.16 | 38.85 | 36.50 | 37.65 | 1071119 |
2021-03-05 | 38.17 | 39.03 | 36.60 | 39.00 | 1598310 |
2021-03-08 | 39.38 | 39.95 | 39.00 | 39.26 | 985781 |
2021-03-09 | 39.39 | 39.81 | 38.80 | 38.97 | 818628 |
2021-03-10 | 39.46 | 39.46 | 38.54 | 38.80 | 894862 |
2021-03-11 | 39.12 | 39.37 | 38.15 | 39.16 | 1064471 |
2021-03-12 | 39.81 | 39.84 | 39.09 | 39.39 | 624226 |
2021-03-15 | 39.48 | 40.65 | 38.99 | 40.52 | 680780 |
2021-03-16 | 40.55 | 40.98 | 39.86 | 40.23 | 729172 |
2021-03-17 | 40.10 | 41.53 | 39.14 | 41.45 | 937909 |
2021-03-18 | 41.41 | 42.49 | 40.88 | 41.01 | 1134202 |
2021-03-19 | 40.92 | 41.36 | 40.32 | 40.53 | 1000381 |
2021-03-22 | 40.38 | 40.87 | 39.94 | 40.39 | 390755 |
2021-03-23 | 40.18 | 40.76 | 38.36 | 38.59 | 736190 |
2021-03-24 | 38.96 | 39.87 | 38.64 | 38.68 | 677509 |
2021-03-25 | 38.30 | 40.08 | 38.04 | 39.94 | 514964 |
2021-03-26 | 40.15 | 41.47 | 39.78 | 41.40 | 550744 |
2021-03-29 | 40.96 | 41.62 | 40.23 | 40.41 | 700264 |
2021-03-30 | 40.41 | 41.28 | 40.32 | 41.12 | 459930 |
2021-03-31 | 41.01 | 41.87 | 41.01 | 41.51 | 519077 |
2021-04-01 | 41.53 | 42.03 | 41.42 | 42.02 | 382629 |
2021-04-05 | 42.55 | 43.26 | 42.46 | 42.98 | 883080 |
2021-04-06 | 42.95 | 43.63 | 42.60 | 43.49 | 1376205 |
2021-04-07 | 43.44 | 43.70 | 42.91 | 42.98 | 854826 |
2021-04-08 | 42.94 | 43.24 | 42.67 | 43.12 | 952993 |
2021-04-09 | 43.12 | 43.32 | 42.99 | 43.26 | 802717 |
2021-04-12 | 43.34 | 43.52 | 43.04 | 43.33 | 561705 |
2021-04-13 | 43.42 | 43.89 | 43.42 | 43.72 | 1061902 |
2021-04-14 | 43.70 | 44.69 | 43.54 | 44.16 | 1085844 |
2021-04-15 | 44.39 | 44.47 | 43.84 | 44.04 | 537576 |
2021-04-16 | 44.44 | 44.61 | 43.91 | 44.25 | 767024 |
2021-04-19 | 44.30 | 44.92 | 43.70 | 43.89 | 451370 |
2021-04-20 | 43.71 | 43.76 | 42.80 | 43.05 | 532565 |
2021-04-21 | 43.07 | 43.80 | 42.86 | 43.66 | 701094 |
2021-04-22 | 43.43 | 44.26 | 43.19 | 43.47 | 727540 |
2021-04-23 | 43.96 | 44.37 | 43.48 | 44.17 | 348648 |
2021-04-26 | 44.48 | 44.66 | 44.19 | 44.46 | 428978 |
2021-04-27 | 44.49 | 44.76 | 44.16 | 44.37 | 479273 |
2021-04-28 | 44.40 | 44.40 | 43.52 | 43.65 | 704468 |
2021-04-29 | 44.17 | 44.71 | 43.79 | 44.17 | 787416 |
2021-04-30 | 44.55 | 44.55 | 43.43 | 43.92 | 821943 |
2021-05-03 | 44.50 | 44.63 | 43.71 | 43.76 | 572194 |
2021-05-04 | 43.43 | 43.93 | 42.45 | 42.72 | 1072849 |
2021-05-05 | 42.96 | 43.24 | 42.45 | 43.06 | 1876320 |
2021-05-06 | 43.02 | 43.68 | 42.37 | 43.50 | 1648833 |
2021-05-07 | 43.35 | 44.81 | 43.18 | 44.75 | 1413760 |
2021-05-10 | 44.94 | 45.32 | 44.09 | 44.12 | 739435 |
2021-05-11 | 43.09 | 43.35 | 42.06 | 42.77 | 1057853 |
2021-05-12 | 42.39 | 42.58 | 41.28 | 41.32 | 841790 |
2021-05-13 | 41.54 | 42.86 | 41.54 | 42.45 | 777427 |
2021-05-14 | 42.75 | 43.63 | 42.46 | 43.47 | 555307 |
2021-05-17 | 43.21 | 44.24 | 42.70 | 44.08 | 539926 |
2021-05-18 | 44.09 | 44.29 | 43.57 | 43.65 | 553361 |
2021-05-19 | 42.81 | 43.95 | 42.61 | 43.91 | 567853 |
2021-05-20 | 43.95 | 44.59 | 43.45 | 44.55 | 769511 |
2021-05-21 | 44.78 | 45.00 | 44.35 | 44.58 | 326963 |
2021-05-24 | 44.78 | 45.08 | 43.70 | 44.86 | 473428 |
2021-05-25 | 45.09 | 45.43 | 44.20 | 44.30 | 386083 |
2021-05-26 | 44.69 | 44.88 | 44.18 | 44.45 | 442591 |
2021-05-27 | 44.84 | 45.00 | 44.41 | 44.47 | 685051 |
2021-05-28 | 44.59 | 44.59 | 43.64 | 44.06 | 713916 |
2021-06-01 | 44.40 | 44.63 | 43.85 | 44.30 | 685238 |
2021-06-02 | 44.54 | 44.59 | 43.88 | 44.19 | 541526 |
2021-06-03 | 43.83 | 44.00 | 43.56 | 43.70 | 729944 |
2021-06-04 | 43.93 | 44.05 | 43.61 | 43.95 | 585666 |
2021-06-07 | 43.95 | 44.04 | 43.06 | 43.48 | 622153 |
2021-06-08 | 43.28 | 44.01 | 43.02 | 43.94 | 614434 |
2021-06-09 | 44.11 | 44.24 | 43.80 | 43.87 | 672719 |
2021-06-10 | 44.05 | 44.17 | 43.42 | 43.47 | 993777 |
2021-06-11 | 43.68 | 44.03 | 43.53 | 43.92 | 530117 |
2021-06-14 | 43.91 | 43.99 | 42.51 | 42.54 | 432035 |
2021-06-15 | 42.63 | 42.88 | 42.47 | 42.56 | 564021 |
2021-06-16 | 42.43 | 42.88 | 41.84 | 42.18 | 614777 |
2021-06-17 | 42.19 | 42.50 | 40.46 | 40.63 | 684853 |
2021-06-18 | 39.99 | 40.39 | 38.83 | 38.85 | 978329 |
2021-06-21 | 39.01 | 39.95 | 39.00 | 39.42 | 729269 |
2021-06-22 | 39.21 | 39.29 | 38.64 | 38.83 | 564315 |
2021-06-23 | 38.83 | 39.74 | 38.76 | 39.33 | 876083 |
2021-06-24 | 39.59 | 39.89 | 39.25 | 39.81 | 493332 |
2021-06-25 | 39.78 | 40.59 | 39.67 | 40.34 | 1135214 |
2021-06-28 | 40.34 | 40.42 | 39.95 | 40.24 | 751770 |
2021-06-29 | 40.25 | 40.62 | 40.06 | 40.36 | 732444 |
2021-06-30 | 40.23 | 40.37 | 39.78 | 40.08 | 818627 |
2021-07-01 | 40.27 | 40.69 | 39.96 | 40.24 | 433075 |
2021-07-02 | 40.05 | 40.45 | 39.67 | 40.03 | 675495 |
2021-07-06 | 39.98 | 39.98 | 38.44 | 38.93 | 1303391 |
2021-07-07 | 38.86 | 39.49 | 38.61 | 39.13 | 738555 |
2021-07-08 | 38.31 | 39.22 | 37.95 | 38.66 | 598148 |
2021-07-09 | 39.04 | 39.94 | 39.04 | 39.57 | 516683 |
2021-07-12 | 39.29 | 39.67 | 39.21 | 39.58 | 501330 |
2021-07-13 | 39.41 | 39.63 | 39.15 | 39.37 | 788673 |
2021-07-14 | 39.74 | 40.19 | 39.26 | 39.37 | 472103 |
2021-07-15 | 39.15 | 39.75 | 38.74 | 39.75 | 1596326 |
2021-07-16 | 40.08 | 40.11 | 38.79 | 38.94 | 942248 |
2021-07-19 | 38.04 | 38.51 | 37.63 | 38.23 | 627607 |
2021-07-20 | 38.41 | 39.55 | 38.16 | 39.27 | 670635 |
2021-07-21 | 39.76 | 40.89 | 39.75 | 40.24 | 731849 |
2021-07-22 | 39.97 | 40.28 | 39.27 | 39.33 | 658955 |
2021-07-23 | 39.49 | 40.05 | 39.30 | 39.99 | 332628 |
2021-07-26 | 40.13 | 40.75 | 40.13 | 40.50 | 436056 |
2021-07-27 | 40.31 | 40.52 | 39.82 | 40.21 | 314136 |
2021-07-28 | 40.25 | 40.72 | 39.92 | 40.42 | 521133 |
2021-07-29 | 40.87 | 41.32 | 40.81 | 41.06 | 326213 |
2021-07-30 | 40.76 | 41.41 | 40.72 | 41.32 | 495160 |
2021-08-02 | 41.36 | 41.98 | 40.77 | 40.85 | 493318 |
2021-08-03 | 40.91 | 42.04 | 40.30 | 41.97 | 803596 |
2021-08-04 | 41.83 | 41.83 | 41.22 | 41.34 | 462775 |
2021-08-05 | 41.56 | 41.65 | 40.95 | 41.15 | 503095 |
2021-08-06 | 41.55 | 42.03 | 41.40 | 41.80 | 419428 |
2021-08-09 | 41.85 | 41.85 | 41.32 | 41.55 | 370487 |
2021-08-10 | 41.74 | 42.04 | 41.14 | 41.92 | 337580 |
2021-08-11 | 41.92 | 42.28 | 41.50 | 42.17 | 396804 |
2021-08-12 | 42.17 | 42.36 | 40.31 | 41.77 | 840614 |
2021-08-13 | 41.57 | 41.93 | 40.69 | 40.84 | 722590 |
2021-08-16 | 40.33 | 40.75 | 39.94 | 40.58 | 609074 |
2021-08-17 | 40.21 | 40.47 | 39.78 | 40.41 | 330294 |
2021-08-18 | 40.18 | 40.47 | 39.78 | 39.84 | 506627 |
2021-08-19 | 39.40 | 39.54 | 38.82 | 39.15 | 646780 |
2021-08-20 | 39.17 | 39.64 | 39.04 | 39.58 | 296317 |
2021-08-23 | 39.82 | 39.91 | 39.18 | 39.62 | 643056 |
2021-08-24 | 39.64 | 40.13 | 39.57 | 39.64 | 399878 |
2021-08-25 | 39.70 | 40.64 | 39.59 | 40.45 | 619654 |
2021-08-26 | 40.57 | 40.80 | 40.34 | 40.46 | 434511 |
2021-08-27 | 40.25 | 41.39 | 40.15 | 41.14 | 383929 |
2021-08-30 | 41.17 | 41.36 | 40.84 | 40.91 | 305044 |
2021-08-31 | 41.01 | 41.19 | 40.38 | 40.46 | 562303 |
2021-09-01 | 40.58 | 40.58 | 39.74 | 39.81 | 333581 |
2021-09-02 | 39.85 | 40.05 | 39.50 | 39.64 | 382015 |
2021-09-03 | 39.35 | 39.52 | 39.02 | 39.22 | 516963 |
2021-09-07 | 39.12 | 39.25 | 38.85 | 38.90 | 336682 |
2021-09-08 | 38.74 | 38.74 | 38.12 | 38.56 | 497029 |
2021-09-09 | 38.63 | 39.21 | 38.48 | 38.59 | 407406 |
2021-09-10 | 38.68 | 39.26 | 38.68 | 38.76 | 595748 |
2021-09-13 | 38.95 | 39.06 | 37.95 | 38.47 | 818120 |
2021-09-14 | 38.51 | 38.51 | 37.73 | 38.10 | 456449 |
2021-09-15 | 38.06 | 38.36 | 37.64 | 38.15 | 675708 |
2021-09-16 | 38.15 | 38.59 | 37.76 | 37.95 | 844323 |
2021-09-17 | 37.78 | 38.28 | 36.72 | 37.04 | 1726851 |
2021-09-20 | 36.64 | 37.00 | 36.06 | 36.69 | 826496 |
2021-09-21 | 36.89 | 37.05 | 36.28 | 36.30 | 670117 |
2021-09-22 | 36.69 | 37.14 | 36.44 | 36.82 | 664287 |
2021-09-23 | 37.00 | 37.65 | 37.00 | 37.26 | 587428 |
2021-09-24 | 37.18 | 37.79 | 37.06 | 37.57 | 462071 |
2021-09-27 | 37.61 | 38.76 | 37.61 | 38.28 | 463872 |
2021-09-28 | 38.05 | 38.20 | 37.32 | 37.45 | 737754 |
2021-09-29 | 37.48 | 38.04 | 37.00 | 37.47 | 751733 |
2021-09-30 | 37.53 | 37.88 | 36.94 | 36.97 | 562078 |
2021-10-01 | 37.25 | 38.18 | 36.89 | 37.85 | 792042 |
2021-10-04 | 37.97 | 38.38 | 37.30 | 37.44 | 741048 |
2021-10-05 | 37.56 | 37.91 | 37.44 | 37.73 | 790379 |
2021-10-06 | 37.27 | 37.68 | 36.58 | 37.66 | 737658 |
2021-10-07 | 37.58 | 37.58 | 36.29 | 36.41 | 1456273 |
2021-10-08 | 36.57 | 37.09 | 36.49 | 36.84 | 756956 |
2021-10-11 | 37.00 | 37.46 | 36.75 | 36.86 | 649154 |
2021-10-12 | 36.92 | 36.96 | 36.18 | 36.48 | 569588 |
2021-10-13 | 36.32 | 36.66 | 36.01 | 36.61 | 473629 |
2021-10-14 | 37.05 | 37.82 | 37.01 | 37.69 | 549893 |
2021-10-15 | 38.03 | 38.24 | 37.44 | 37.48 | 523324 |
2021-10-18 | 37.17 | 38.01 | 37.09 | 37.68 | 474449 |
2021-10-19 | 37.93 | 38.03 | 37.48 | 38.00 | 428194 |
2021-10-20 | 38.00 | 38.41 | 37.97 | 38.01 | 369546 |
2021-10-21 | 37.82 | 38.10 | 37.28 | 38.05 | 884020 |
2021-10-22 | 38.13 | 38.55 | 37.83 | 37.84 | 475661 |
2021-10-25 | 37.80 | 38.47 | 37.67 | 38.08 | 463328 |
2021-10-26 | 38.31 | 38.31 | 37.61 | 37.62 | 522313 |
2021-10-27 | 37.63 | 37.65 | 36.48 | 36.61 | 813937 |
2021-10-28 | 36.75 | 37.44 | 36.50 | 37.32 | 537006 |
2021-10-29 | 38.59 | 39.17 | 37.69 | 38.11 | 840161 |
2021-11-01 | 38.34 | 39.23 | 38.25 | 39.13 | 949271 |
2021-11-02 | 39.28 | 39.71 | 38.99 | 39.60 | 546457 |
2021-11-03 | 39.60 | 40.40 | 39.40 | 39.90 | 584114 |
2021-11-04 | 40.12 | 40.28 | 38.87 | 39.10 | 628430 |
2021-11-05 | 39.39 | 40.53 | 39.26 | 40.30 | 767753 |
2021-11-08 | 40.34 | 40.43 | 39.22 | 39.31 | 603029 |
2021-11-09 | 39.28 | 39.40 | 38.76 | 38.99 | 535873 |
2021-11-10 | 38.85 | 39.56 | 38.62 | 39.34 | 667432 |
2021-11-11 | 39.47 | 39.95 | 39.38 | 39.84 | 306632 |
2021-11-12 | 39.81 | 40.19 | 39.43 | 39.82 | 390958 |
2021-11-15 | 39.99 | 40.03 | 39.36 | 39.74 | 387811 |
2021-11-16 | 39.88 | 40.24 | 39.62 | 39.80 | 429645 |
2021-11-17 | 39.69 | 39.90 | 39.32 | 39.82 | 651298 |
2021-11-18 | 39.86 | 40.20 | 38.95 | 39.66 | 329854 |
2021-11-19 | 39.36 | 39.42 | 38.90 | 38.96 | 850617 |
2021-11-22 | 39.23 | 40.03 | 38.94 | 39.38 | 598410 |
2021-11-23 | 39.46 | 39.58 | 39.09 | 39.28 | 506079 |
2021-11-24 | 39.15 | 39.33 | 38.82 | 38.89 | 577696 |
2021-11-26 | 38.12 | 38.42 | 36.71 | 37.15 | 489570 |
2021-11-29 | 37.67 | 37.74 | 36.92 | 37.19 | 589889 |
2021-11-30 | 36.59 | 36.76 | 35.71 | 36.27 | 575512 |
2021-12-01 | 37.02 | 37.33 | 36.11 | 36.11 | 610186 |
2021-12-02 | 36.23 | 37.86 | 36.11 | 37.52 | 771889 |
2021-12-03 | 37.72 | 38.48 | 37.36 | 38.05 | 1169102 |
2021-12-06 | 38.49 | 38.94 | 37.91 | 38.25 | 976120 |
2021-12-07 | 38.73 | 39.24 | 38.49 | 38.85 | 810978 |
2021-12-08 | 38.85 | 39.42 | 38.50 | 39.00 | 479254 |
2021-12-09 | 38.74 | 39.16 | 38.16 | 38.84 | 415789 |
2021-12-10 | 39.24 | 39.49 | 38.54 | 38.95 | 650440 |
2021-12-13 | 38.95 | 39.14 | 38.46 | 38.61 | 562448 |
2021-12-14 | 38.54 | 39.45 | 38.33 | 38.91 | 637118 |
2021-12-15 | 38.83 | 38.91 | 38.03 | 38.82 | 688441 |
2021-12-16 | 39.19 | 39.48 | 38.65 | 38.73 | 586096 |
2021-12-17 | 38.79 | 39.02 | 38.09 | 38.40 | 1573543 |
2021-12-20 | 37.84 | 38.00 | 37.07 | 37.55 | 528836 |
2021-12-21 | 37.86 | 39.26 | 37.74 | 39.17 | 574586 |
2021-12-22 | 38.99 | 39.64 | 38.99 | 39.62 | 354320 |
2021-12-23 | 39.76 | 40.60 | 39.69 | 40.25 | 418321 |
2021-12-27 | 40.39 | 41.33 | 40.32 | 41.30 | 365706 |
2021-12-28 | 41.36 | 41.66 | 41.20 | 41.29 | 396570 |
2021-12-29 | 41.18 | 41.93 | 41.18 | 41.79 | 367105 |
2021-12-30 | 41.49 | 42.06 | 41.26 | 41.31 | 284204 |
2021-12-31 | 41.33 | 41.53 | 41.10 | 41.23 | 246969 |
2022-01-03 | 41.42 | 41.92 | 41.06 | 41.10 | 584521 |
2022-01-04 | 41.46 | 42.81 | 41.19 | 42.30 | 631564 |
2022-01-05 | 42.48 | 42.84 | 41.71 | 41.74 | 616474 |
2022-01-06 | 42.04 | 42.15 | 41.44 | 41.83 | 342883 |
2022-01-07 | 42.06 | 42.47 | 41.31 | 41.32 | 655701 |
2022-01-10 | 41.07 | 41.11 | 40.00 | 40.69 | 640282 |
2022-01-11 | 40.88 | 41.55 | 40.45 | 41.54 | 506720 |
2022-01-12 | 41.60 | 41.83 | 41.06 | 41.61 | 857102 |
2022-01-13 | 41.84 | 42.24 | 41.62 | 42.04 | 336818 |
2022-01-14 | 41.63 | 42.22 | 41.36 | 42.18 | 383200 |
2022-01-18 | 42.08 | 42.45 | 41.53 | 42.09 | 798092 |
2022-01-19 | 42.11 | 42.23 | 40.80 | 40.82 | 671934 |
2022-01-20 | 41.03 | 41.47 | 40.01 | 40.19 | 700838 |
2022-01-21 | 40.00 | 40.12 | 38.86 | 39.17 | 919010 |
2022-01-24 | 38.82 | 39.92 | 38.18 | 39.87 | 795781 |
2022-01-25 | 39.52 | 40.36 | 38.19 | 38.67 | 957591 |
2022-01-26 | 38.87 | 39.91 | 38.55 | 39.22 | 1277458 |
2022-01-27 | 42.09 | 42.65 | 39.74 | 39.95 | 1214492 |
2022-01-28 | 40.00 | 40.44 | 38.47 | 39.45 | 829264 |
2022-01-31 | 39.30 | 40.41 | 39.09 | 40.36 | 969495 |
2022-02-01 | 40.43 | 40.76 | 39.91 | 40.61 | 609776 |
2022-02-02 | 40.90 | 41.63 | 40.50 | 41.55 | 769292 |
2022-02-03 | 41.00 | 41.69 | 40.79 | 41.17 | 1011235 |
2022-02-04 | 40.98 | 41.37 | 39.94 | 40.10 | 656626 |
2022-02-07 | 40.32 | 40.51 | 39.89 | 40.13 | 489739 |
2022-02-08 | 40.31 | 41.27 | 40.26 | 41.19 | 686386 |
2022-02-09 | 41.32 | 41.60 | 40.84 | 41.11 | 511172 |
2022-02-10 | 40.72 | 41.34 | 40.40 | 40.61 | 463930 |
2022-02-11 | 40.48 | 41.23 | 40.31 | 40.63 | 737473 |
2022-02-14 | 40.58 | 41.05 | 40.39 | 40.92 | 746107 |
2022-02-15 | 41.43 | 41.91 | 41.19 | 41.87 | 482469 |
2022-02-16 | 41.73 | 42.45 | 41.56 | 42.33 | 386860 |
2022-02-17 | 42.00 | 42.02 | 41.35 | 41.46 | 522810 |
2022-02-18 | 41.58 | 41.58 | 40.76 | 41.28 | 499611 |
2022-02-22 | 41.26 | 41.82 | 40.43 | 40.83 | 741807 |
2022-02-23 | 41.13 | 41.41 | 40.18 | 40.25 | 568250 |
2022-02-24 | 40.01 | 41.02 | 39.12 | 40.88 | 984717 |
2022-02-25 | 41.08 | 42.32 | 40.73 | 42.19 | 502020 |
2022-02-28 | 41.55 | 42.35 | 41.41 | 42.07 | 1016118 |
2022-03-01 | 41.53 | 41.81 | 40.23 | 40.66 | 623949 |
2022-03-02 | 40.75 | 42.88 | 40.67 | 42.67 | 654580 |
2022-03-03 | 42.79 | 42.91 | 41.57 | 41.92 | 585029 |
2022-03-04 | 41.49 | 41.49 | 40.64 | 41.10 | 582789 |
2022-03-07 | 40.86 | 40.92 | 38.60 | 38.71 | 659975 |
2022-03-08 | 38.94 | 39.59 | 38.35 | 38.54 | 777780 |
2022-03-09 | 39.35 | 39.99 | 39.32 | 39.83 | 401311 |
2022-03-10 | 39.15 | 40.04 | 38.93 | 40.02 | 427540 |
2022-03-11 | 40.37 | 41.10 | 40.06 | 40.79 | 619779 |
2022-03-14 | 41.10 | 41.91 | 41.07 | 41.73 | 820738 |
2022-03-15 | 41.84 | 42.60 | 41.56 | 42.52 | 716598 |
2022-03-16 | 42.87 | 43.71 | 42.17 | 43.13 | 773238 |
2022-03-17 | 42.76 | 43.55 | 42.51 | 43.37 | 832395 |
2022-03-18 | 42.90 | 43.52 | 42.51 | 43.31 | 878666 |
2022-03-21 | 43.46 | 43.89 | 42.87 | 43.04 | 575847 |
2022-03-22 | 43.29 | 43.64 | 42.83 | 43.06 | 562130 |
2022-03-23 | 42.84 | 42.85 | 41.84 | 41.91 | 556423 |
2022-03-24 | 42.27 | 42.71 | 41.81 | 42.62 | 379247 |
2022-03-25 | 42.62 | 43.21 | 42.46 | 42.94 | 359639 |
2022-03-28 | 43.10 | 43.10 | 41.71 | 42.15 | 484850 |
2022-03-29 | 42.25 | 42.89 | 42.12 | 42.47 | 412862 |
2022-03-30 | 42.24 | 42.39 | 41.50 | 41.72 | 516879 |
2022-03-31 | 41.72 | 41.72 | 40.58 | 40.59 | 505807 |
2022-04-01 | 40.81 | 40.93 | 39.39 | 39.88 | 573643 |
2022-04-04 | 39.88 | 40.32 | 39.40 | 40.29 | 664716 |
2022-04-05 | 39.93 | 40.17 | 39.23 | 39.32 | 794749 |
2022-04-06 | 39.10 | 39.15 | 38.01 | 38.10 | 986316 |
2022-04-07 | 38.24 | 38.41 | 37.09 | 37.70 | 786717 |
2022-04-08 | 37.44 | 37.59 | 36.86 | 37.12 | 620152 |
2022-04-11 | 36.94 | 37.88 | 36.85 | 37.12 | 443214 |
2022-04-12 | 37.49 | 37.87 | 36.66 | 36.71 | 506866 |
2022-04-13 | 36.66 | 37.55 | 36.66 | 37.39 | 432674 |
2022-04-14 | 37.41 | 37.80 | 37.11 | 37.13 | 389546 |
2022-04-18 | 37.24 | 37.87 | 37.09 | 37.72 | 388238 |
2022-04-19 | 37.79 | 38.38 | 37.75 | 38.37 | 391988 |
2022-04-20 | 38.78 | 39.62 | 38.75 | 39.52 | 462827 |
2022-04-21 | 39.92 | 40.53 | 39.73 | 39.80 | 510517 |
2022-04-22 | 39.69 | 39.72 | 38.99 | 39.14 | 384799 |
2022-04-25 | 38.84 | 39.75 | 37.96 | 39.66 | 634779 |
2022-04-26 | 39.32 | 39.80 | 38.91 | 38.97 | 715048 |
2022-04-27 | 38.99 | 39.71 | 38.44 | 39.12 | 727780 |
2022-04-28 | 41.36 | 44.21 | 40.31 | 43.82 | 2048007 |
2022-04-29 | 43.37 | 45.51 | 43.37 | 43.66 | 1323485 |
2022-05-02 | 43.65 | 44.15 | 42.94 | 44.09 | 1132501 |
2022-05-03 | 44.38 | 45.67 | 44.04 | 45.07 | 1481626 |
2022-05-04 | 45.28 | 46.85 | 44.90 | 46.79 | 1149768 |
2022-05-05 | 46.56 | 47.30 | 46.19 | 47.10 | 1347493 |
2022-05-06 | 47.13 | 47.73 | 46.26 | 47.02 | 1256839 |
2022-05-09 | 46.40 | 48.22 | 46.29 | 46.83 | 1283441 |
2022-05-10 | 47.18 | 47.42 | 46.01 | 46.53 | 1007347 |
2022-05-11 | 46.62 | 47.49 | 45.55 | 45.73 | 779393 |
2022-05-12 | 45.68 | 46.02 | 44.68 | 45.42 | 719037 |
2022-05-13 | 45.94 | 47.22 | 45.14 | 46.90 | 600064 |
2022-05-16 | 46.85 | 47.66 | 46.31 | 47.15 | 447345 |
2022-05-17 | 47.79 | 48.75 | 47.70 | 48.44 | 1178829 |
2022-05-18 | 48.20 | 48.34 | 46.88 | 47.06 | 708368 |
2022-05-19 | 46.55 | 47.28 | 46.36 | 46.57 | 612598 |
2022-05-20 | 46.97 | 47.11 | 45.39 | 46.30 | 1330087 |
2022-05-23 | 46.53 | 47.56 | 45.91 | 46.23 | 712500 |
2022-05-24 | 45.85 | 46.22 | 44.46 | 45.39 | 920596 |
2022-05-25 | 45.88 | 46.37 | 45.23 | 46.18 | 1102086 |
2022-05-26 | 46.44 | 47.80 | 46.41 | 47.58 | 511343 |
2022-05-27 | 47.52 | 48.30 | 47.52 | 48.28 | 645820 |
2022-05-31 | 48.13 | 48.90 | 47.44 | 48.45 | 745157 |
2022-06-01 | 48.70 | 48.85 | 47.58 | 47.77 | 1020322 |
2022-06-02 | 47.77 | 48.96 | 47.60 | 48.92 | 959253 |
2022-06-03 | 48.58 | 48.59 | 47.45 | 48.09 | 849123 |
2022-06-06 | 48.69 | 50.19 | 48.44 | 48.96 | 841031 |
2022-06-07 | 48.59 | 49.67 | 48.40 | 49.07 | 826432 |
2022-06-08 | 49.15 | 49.37 | 48.28 | 48.40 | 547888 |
2022-06-09 | 48.33 | 48.38 | 47.18 | 47.29 | 705343 |
2022-06-10 | 46.34 | 47.17 | 45.99 | 46.35 | 796500 |
2022-06-13 | 45.90 | 45.99 | 43.89 | 44.30 | 1031706 |
2022-06-14 | 44.53 | 45.14 | 44.23 | 44.49 | 805394 |
2022-06-15 | 44.83 | 45.44 | 44.09 | 44.89 | 733254 |
2022-06-16 | 43.90 | 43.99 | 41.24 | 41.89 | 1169741 |
2022-06-17 | 41.80 | 42.48 | 41.16 | 41.82 | 2123306 |
2022-06-21 | 42.64 | 42.87 | 41.81 | 42.57 | 1228051 |
2022-06-22 | 42.39 | 42.77 | 41.77 | 42.37 | 734857 |
2022-06-23 | 42.17 | 42.50 | 41.23 | 41.48 | 1025123 |
2022-06-24 | 41.81 | 43.00 | 41.71 | 42.68 | 1286690 |
2022-06-27 | 42.87 | 43.81 | 42.85 | 43.63 | 702785 |
2022-06-28 | 44.02 | 44.51 | 42.86 | 42.87 | 687269 |
2022-06-29 | 42.96 | 43.30 | 41.77 | 42.11 | 733693 |
2022-06-30 | 41.55 | 43.04 | 41.38 | 42.88 | 1224153 |
2022-07-01 | 42.53 | 43.20 | 41.33 | 42.27 | 661088 |
2022-07-05 | 41.39 | 41.89 | 40.31 | 41.81 | 1122370 |
2022-07-06 | 41.99 | 42.58 | 41.14 | 42.34 | 1327975 |
2022-07-07 | 42.84 | 43.46 | 42.80 | 42.88 | 1139677 |
2022-07-08 | 42.97 | 43.78 | 42.75 | 43.53 | 792358 |
2022-07-11 | 43.04 | 43.89 | 42.77 | 43.39 | 790109 |
2022-07-12 | 43.28 | 44.27 | 43.20 | 43.59 | 787988 |
2022-07-13 | 43.02 | 44.33 | 43.00 | 44.02 | 683717 |
2022-07-14 | 42.56 | 43.18 | 41.83 | 43.03 | 1038245 |
2022-07-15 | 42.99 | 43.89 | 42.53 | 43.24 | 817716 |
2022-07-18 | 43.54 | 43.94 | 42.98 | 43.09 | 531936 |
2022-07-19 | 43.49 | 44.66 | 43.33 | 44.49 | 599192 |
2022-07-20 | 44.31 | 45.28 | 43.69 | 45.09 | 839814 |
2022-07-21 | 45.02 | 45.65 | 44.82 | 45.55 | 496378 |
2022-07-22 | 45.74 | 45.99 | 45.39 | 45.64 | 818339 |
2022-07-25 | 45.74 | 46.01 | 45.37 | 45.55 | 687322 |
2022-07-26 | 45.49 | 45.89 | 45.32 | 45.57 | 554307 |
2022-07-27 | 45.72 | 46.88 | 45.56 | 46.39 | 945936 |
2022-07-28 | 46.39 | 47.25 | 46.21 | 47.12 | 535710 |
2022-07-29 | 47.15 | 48.09 | 47.12 | 47.87 | 705517 |
2022-08-01 | 47.45 | 48.53 | 47.21 | 48.15 | 609566 |
2022-08-02 | 47.96 | 48.15 | 47.31 | 47.62 | 498755 |
2022-08-03 | 47.80 | 48.45 | 47.52 | 48.14 | 458045 |
2022-08-04 | 48.41 | 48.41 | 47.32 | 47.39 | 708005 |
2022-08-05 | 46.88 | 47.43 | 46.40 | 46.60 | 1068184 |
2022-08-08 | 46.90 | 47.32 | 46.33 | 46.86 | 1121679 |
2022-08-09 | 46.58 | 46.67 | 44.95 | 45.36 | 1000071 |
2022-08-10 | 46.22 | 46.79 | 45.92 | 46.43 | 994594 |
2022-08-11 | 44.59 | 45.11 | 42.93 | 43.50 | 2715097 |
2022-08-12 | 44.06 | 44.76 | 43.41 | 44.52 | 1188926 |
2022-08-15 | 44.17 | 45.29 | 44.03 | 44.74 | 869660 |
2022-08-16 | 44.64 | 44.92 | 44.45 | 44.70 | 652348 |
2022-08-17 | 44.12 | 44.59 | 43.54 | 44.41 | 827583 |
2022-08-18 | 44.41 | 45.84 | 44.40 | 45.77 | 753262 |
2022-08-19 | 45.46 | 45.56 | 44.87 | 45.05 | 483155 |
2022-08-22 | 44.56 | 44.72 | 44.04 | 44.17 | 966346 |
2022-08-23 | 44.13 | 44.81 | 44.05 | 44.47 | 712496 |
2022-08-24 | 44.22 | 44.47 | 43.96 | 44.20 | 724672 |
2022-08-25 | 44.20 | 45.78 | 44.11 | 45.77 | 709454 |
2022-08-26 | 46.00 | 46.10 | 44.62 | 44.67 | 850156 |
2022-08-29 | 44.38 | 44.67 | 44.04 | 44.25 | 586587 |
2022-08-30 | 44.57 | 44.57 | 43.70 | 44.00 | 910281 |
2022-08-31 | 44.24 | 44.24 | 43.42 | 43.89 | 1334109 |
2022-09-01 | 43.40 | 43.45 | 42.61 | 42.93 | 754918 |
2022-09-02 | 43.25 | 43.84 | 42.64 | 42.71 | 764121 |
2022-09-06 | 42.80 | 42.80 | 40.94 | 41.25 | 1052659 |
2022-09-07 | 41.18 | 41.84 | 41.17 | 41.45 | 939616 |
2022-09-08 | 41.08 | 42.61 | 40.89 | 42.54 | 1099345 |
2022-09-09 | 42.94 | 43.23 | 42.50 | 42.70 | 650785 |
2022-09-12 | 43.15 | 43.46 | 42.53 | 42.79 | 972372 |
2022-09-13 | 41.68 | 42.08 | 40.55 | 40.72 | 665662 |
2022-09-14 | 40.77 | 40.88 | 39.47 | 40.15 | 1767475 |
2022-09-15 | 40.12 | 40.64 | 39.86 | 40.11 | 702651 |
2022-09-16 | 38.73 | 39.14 | 36.99 | 37.86 | 2977430 |
2022-09-19 | 37.75 | 38.72 | 37.57 | 38.33 | 786138 |
2022-09-20 | 38.13 | 38.28 | 37.40 | 37.89 | 765267 |
2022-09-21 | 38.02 | 38.81 | 37.75 | 37.75 | 607460 |
2022-09-22 | 37.75 | 37.80 | 36.94 | 37.01 | 578795 |
2022-09-23 | 36.50 | 36.61 | 35.83 | 36.29 | 764926 |
2022-09-26 | 36.02 | 36.63 | 35.51 | 35.53 | 803169 |
2022-09-27 | 35.79 | 36.43 | 35.45 | 35.92 | 754984 |
2022-09-28 | 35.83 | 36.92 | 35.83 | 36.47 | 1335171 |
2022-09-29 | 36.20 | 36.20 | 35.45 | 35.98 | 864309 |
2022-09-30 | 36.05 | 37.00 | 36.01 | 36.12 | 715329 |
2022-10-03 | 36.58 | 37.46 | 36.29 | 37.17 | 915726 |
2022-10-04 | 37.86 | 38.97 | 37.83 | 38.97 | 1561256 |
2022-10-05 | 38.65 | 39.25 | 38.23 | 39.03 | 666956 |
2022-10-06 | 38.84 | 39.43 | 38.78 | 38.96 | 589709 |
2022-10-07 | 38.47 | 38.51 | 37.71 | 37.91 | 549690 |
2022-10-10 | 37.85 | 37.88 | 37.00 | 37.40 | 603723 |
2022-10-11 | 37.40 | 37.52 | 36.59 | 36.63 | 932477 |
2022-10-12 | 36.49 | 36.99 | 36.15 | 36.69 | 824079 |
2022-10-13 | 36.07 | 38.44 | 35.90 | 38.05 | 521117 |
2022-10-14 | 38.05 | 38.05 | 36.92 | 37.13 | 713297 |
2022-10-17 | 37.81 | 38.25 | 37.60 | 38.15 | 684027 |
2022-10-18 | 38.90 | 39.28 | 38.53 | 38.72 | 1035821 |
2022-10-19 | 38.40 | 38.90 | 38.11 | 38.50 | 524331 |
2022-10-20 | 38.61 | 39.28 | 38.11 | 38.30 | 491964 |
2022-10-21 | 38.41 | 39.80 | 38.23 | 39.70 | 689059 |
2022-10-24 | 39.69 | 40.24 | 39.42 | 39.84 | 1189229 |
2022-10-25 | 39.80 | 40.80 | 39.68 | 40.37 | 785631 |
2022-10-26 | 40.16 | 41.42 | 39.77 | 40.50 | 1316921 |
2022-10-27 | 40.24 | 40.84 | 38.30 | 39.47 | 1821712 |
2022-10-28 | 39.77 | 40.71 | 39.59 | 40.08 | 852269 |
2022-10-31 | 39.77 | 40.36 | 39.67 | 40.19 | 850821 |
2022-11-01 | 40.67 | 40.82 | 40.20 | 40.62 | 583349 |
2022-11-02 | 40.30 | 41.43 | 40.01 | 40.03 | 842684 |
2022-11-03 | 39.60 | 40.31 | 39.27 | 39.93 | 477165 |
2022-11-04 | 40.65 | 41.45 | 40.36 | 41.34 | 539846 |
2022-11-07 | 41.34 | 42.20 | 40.88 | 42.09 | 827152 |
2022-11-08 | 42.28 | 43.71 | 42.16 | 42.97 | 982963 |
2022-11-09 | 42.37 | 42.98 | 41.49 | 41.51 | 772362 |
2022-11-10 | 43.00 | 43.48 | 42.71 | 43.41 | 779876 |
2022-11-11 | 43.76 | 44.62 | 43.65 | 44.24 | 581778 |
2022-11-14 | 44.00 | 44.88 | 43.85 | 44.21 | 610663 |
2022-11-15 | 44.86 | 45.58 | 44.51 | 45.27 | 528018 |
2022-11-16 | 44.86 | 44.88 | 44.22 | 44.27 | 550100 |
2022-11-17 | 43.57 | 44.15 | 43.26 | 44.15 | 448827 |
2022-11-18 | 44.06 | 44.64 | 43.90 | 44.21 | 473358 |
2022-11-21 | 44.15 | 44.64 | 43.93 | 44.37 | 383933 |
2022-11-22 | 44.57 | 45.04 | 44.26 | 44.85 | 632770 |
2022-11-23 | 44.72 | 45.24 | 44.68 | 45.21 | 499894 |
2022-11-25 | 45.00 | 45.36 | 44.85 | 45.14 | 146557 |
2022-11-28 | 44.69 | 44.96 | 43.78 | 43.78 | 496668 |
2022-11-29 | 43.91 | 44.30 | 43.75 | 44.13 | 545472 |
2022-11-30 | 43.80 | 45.23 | 42.98 | 45.17 | 1055059 |
2022-12-01 | 45.40 | 45.90 | 44.24 | 45.67 | 658166 |
2022-12-02 | 45.24 | 45.98 | 44.73 | 44.99 | 894200 |
2022-12-05 | 44.57 | 44.75 | 43.99 | 44.28 | 686850 |
2022-12-06 | 43.99 | 44.12 | 42.95 | 43.37 | 779978 |
2022-12-07 | 43.07 | 43.19 | 42.31 | 42.89 | 426810 |
2022-12-08 | 43.20 | 43.88 | 42.95 | 43.39 | 553494 |
2022-12-09 | 43.25 | 43.46 | 42.93 | 42.95 | 637171 |
2022-12-12 | 42.90 | 43.61 | 42.62 | 43.25 | 559347 |
2022-12-13 | 44.00 | 44.57 | 43.44 | 43.63 | 960671 |
2022-12-14 | 43.66 | 44.45 | 43.13 | 43.64 | 642048 |
2022-12-15 | 43.22 | 43.32 | 42.34 | 42.76 | 822866 |
2022-12-16 | 42.29 | 42.90 | 41.98 | 42.34 | 1694797 |
2022-12-19 | 42.67 | 43.15 | 41.11 | 41.53 | 622682 |
2022-12-20 | 41.39 | 41.95 | 41.14 | 41.69 | 398887 |
2022-12-21 | 41.99 | 42.42 | 41.77 | 42.40 | 400886 |
2022-12-22 | 41.97 | 42.00 | 40.86 | 41.49 | 314156 |
2022-12-23 | 41.49 | 41.76 | 40.78 | 41.74 | 283100 |
2022-12-27 | 42.08 | 42.08 | 41.26 | 41.34 | 727928 |
2022-12-28 | 41.46 | 41.48 | 40.29 | 40.33 | 568090 |
2022-12-29 | 40.68 | 41.78 | 40.63 | 41.66 | 542046 |
2022-12-30 | 41.30 | 41.65 | 41.04 | 41.58 | 394403 |
2023-01-03 | 41.85 | 42.04 | 41.02 | 41.59 | 722455 |
2023-01-04 | 41.93 | 42.27 | 41.40 | 41.65 | 605351 |
2023-01-05 | 41.72 | 41.72 | 40.94 | 41.56 | 613300 |
2023-01-06 | 42.13 | 42.93 | 41.85 | 42.84 | 589047 |
2023-01-09 | 43.00 | 43.43 | 42.92 | 43.08 | 474298 |
2023-01-10 | 43.18 | 43.49 | 42.79 | 43.44 | 429708 |
2023-01-11 | 43.79 | 43.98 | 43.53 | 43.97 | 434388 |
2023-01-12 | 44.15 | 44.26 | 43.63 | 43.87 | 715317 |
2023-01-13 | 43.72 | 44.13 | 43.42 | 44.10 | 362423 |
2023-01-17 | 44.13 | 44.98 | 43.90 | 44.55 | 757965 |
2023-01-18 | 44.63 | 45.30 | 44.16 | 44.23 | 373896 |
2023-01-19 | 43.86 | 43.88 | 42.98 | 43.40 | 439730 |
2023-01-20 | 43.55 | 44.12 | 43.17 | 43.99 | 511032 |
2023-01-23 | 44.08 | 45.04 | 43.88 | 44.68 | 527386 |
2023-01-24 | 44.69 | 45.02 | 43.93 | 44.65 | 826560 |
2023-01-25 | 44.38 | 45.39 | 44.02 | 45.29 | 721540 |
2023-01-26 | 45.50 | 46.02 | 44.86 | 45.97 | 634989 |
2023-01-27 | 45.74 | 46.16 | 45.46 | 45.93 | 590583 |
2023-01-30 | 45.50 | 45.86 | 45.21 | 45.34 | 541848 |
2023-01-31 | 45.39 | 45.94 | 45.13 | 45.88 | 878719 |
2023-02-01 | 45.79 | 46.97 | 45.76 | 46.91 | 744007 |
2023-02-02 | 47.50 | 48.07 | 45.38 | 46.95 | 1485662 |
2023-02-03 | 46.82 | 47.57 | 46.12 | 46.80 | 734441 |
2023-02-06 | 46.20 | 46.72 | 46.07 | 46.49 | 780991 |
2023-02-07 | 46.33 | 46.53 | 45.69 | 46.42 | 780421 |
2023-02-08 | 46.19 | 46.19 | 45.58 | 46.07 | 551021 |
2023-02-09 | 46.49 | 46.77 | 45.75 | 45.84 | 467441 |
2023-02-10 | 45.77 | 46.25 | 45.48 | 46.01 | 427565 |
2023-02-13 | 46.01 | 46.44 | 45.85 | 46.33 | 319038 |
2023-02-14 | 46.13 | 46.73 | 45.81 | 46.32 | 315178 |
2023-02-15 | 45.90 | 46.21 | 45.65 | 46.15 | 462213 |
2023-02-16 | 45.84 | 46.59 | 45.71 | 46.43 | 495692 |
2023-02-17 | 46.46 | 46.66 | 46.10 | 46.43 | 405805 |
2023-02-21 | 46.00 | 46.40 | 45.40 | 45.43 | 580285 |
2023-02-22 | 45.08 | 45.88 | 45.08 | 45.44 | 510419 |
2023-02-23 | 45.91 | 46.23 | 45.18 | 45.76 | 510339 |
2023-02-24 | 45.39 | 45.70 | 45.00 | 45.61 | 432518 |
2023-02-27 | 45.82 | 46.22 | 45.20 | 45.34 | 713255 |
2023-02-28 | 44.89 | 45.21 | 44.67 | 44.71 | 876960 |
2023-03-01 | 44.66 | 45.51 | 44.66 | 45.22 | 536778 |
2023-03-02 | 44.90 | 45.56 | 44.73 | 45.46 | 326502 |
2023-03-03 | 45.75 | 45.80 | 45.45 | 45.57 | 332505 |
2023-03-06 | 45.65 | 45.82 | 44.83 | 44.98 | 858221 |
2023-03-07 | 44.83 | 45.11 | 44.22 | 44.39 | 530106 |
2023-03-08 | 44.43 | 44.91 | 44.39 | 44.89 | 606398 |
2023-03-09 | 45.00 | 45.34 | 43.83 | 43.84 | 673377 |
2023-03-10 | 43.66 | 44.28 | 42.45 | 42.95 | 575087 |
2023-03-13 | 42.37 | 42.81 | 42.05 | 42.32 | 718744 |
2023-03-14 | 43.05 | 43.67 | 42.60 | 43.12 | 515843 |
2023-03-15 | 42.12 | 42.55 | 41.27 | 41.94 | 897936 |
2023-03-16 | 41.54 | 43.29 | 41.26 | 43.28 | 639002 |
2023-03-17 | 43.46 | 43.46 | 42.55 | 43.08 | 1559779 |
2023-03-20 | 43.44 | 43.84 | 43.14 | 43.52 | 525205 |
2023-03-21 | 44.05 | 44.27 | 43.18 | 43.29 | 624925 |
2023-03-22 | 43.06 | 43.70 | 42.62 | 42.63 | 575796 |
2023-03-23 | 42.93 | 43.73 | 42.81 | 42.99 | 626616 |
2023-03-24 | 42.65 | 43.48 | 42.30 | 43.34 | 594603 |
2023-03-27 | 43.61 | 43.81 | 43.13 | 43.26 | 467702 |
2023-03-28 | 43.03 | 43.38 | 42.92 | 43.22 | 302079 |
2023-03-29 | 43.62 | 44.19 | 43.54 | 44.10 | 490990 |
2023-03-30 | 44.40 | 44.79 | 44.25 | 44.45 | 500891 |
2023-03-31 | 44.43 | 45.29 | 44.43 | 45.20 | 437424 |
2023-04-03 | 45.12 | 45.43 | 44.71 | 45.11 | 322029 |
2023-04-04 | 45.24 | 45.24 | 43.75 | 44.00 | 531834 |
2023-04-05 | 43.71 | 43.87 | 43.31 | 43.79 | 399332 |
2023-04-06 | 43.64 | 43.64 | 43.14 | 43.26 | 408729 |
2023-04-10 | 43.25 | 43.89 | 43.18 | 43.83 | 372887 |
2023-04-11 | 43.99 | 44.41 | 43.99 | 44.14 | 410245 |
2023-04-12 | 44.60 | 44.66 | 43.80 | 43.86 | 228289 |
2023-04-13 | 43.86 | 44.29 | 43.37 | 44.14 | 367759 |
2023-04-14 | 44.00 | 44.53 | 43.68 | 43.99 | 264627 |
2023-04-17 | 43.87 | 44.14 | 43.57 | 43.89 | 292479 |
2023-04-18 | 43.94 | 44.02 | 42.85 | 42.98 | 673855 |
2023-04-19 | 42.54 | 42.63 | 41.49 | 41.70 | 575416 |
2023-04-20 | 41.33 | 41.76 | 41.22 | 41.47 | 418273 |
2023-04-21 | 41.47 | 41.63 | 41.00 | 41.58 | 498087 |
2023-04-24 | 41.38 | 41.60 | 40.77 | 41.03 | 722234 |
2023-04-25 | 40.69 | 40.84 | 40.20 | 40.42 | 544421 |
2023-04-26 | 40.32 | 40.81 | 40.22 | 40.42 | 615481 |
2023-04-27 | 40.49 | 40.65 | 39.64 | 40.64 | 483122 |
2023-04-28 | 40.77 | 41.26 | 40.45 | 41.26 | 539157 |
2023-05-01 | 41.21 | 41.71 | 41.10 | 41.13 | 550298 |
2023-05-02 | 40.89 | 41.18 | 40.00 | 40.78 | 513321 |
2023-05-03 | 40.94 | 41.47 | 40.66 | 40.74 | 775941 |
2023-05-04 | 41.15 | 43.54 | 40.80 | 42.41 | 1020691 |
2023-05-05 | 42.99 | 43.06 | 42.03 | 42.76 | 823603 |
2023-05-08 | 42.85 | 42.85 | 41.30 | 41.34 | 512859 |
2023-05-09 | 41.11 | 41.59 | 40.74 | 41.51 | 483777 |
2023-05-10 | 41.84 | 42.12 | 41.35 | 41.98 | 693367 |
2023-05-11 | 41.80 | 42.03 | 41.33 | 41.63 | 463256 |
2023-05-12 | 41.76 | 41.79 | 40.44 | 41.31 | 654090 |
2023-05-15 | 41.58 | 41.74 | 40.98 | 41.32 | 418945 |
2023-05-16 | 41.13 | 41.97 | 41.08 | 41.12 | 363008 |
2023-05-17 | 41.30 | 42.27 | 41.19 | 41.86 | 471802 |
2023-05-18 | 41.84 | 42.70 | 41.52 | 42.63 | 402069 |
2023-05-19 | 42.90 | 42.95 | 42.25 | 42.43 | 311670 |
2023-05-22 | 42.54 | 42.97 | 42.21 | 42.55 | 370313 |
2023-05-23 | 42.39 | 43.07 | 42.34 | 42.71 | 456276 |
2023-05-24 | 42.54 | 42.54 | 41.92 | 42.21 | 500350 |
2023-05-25 | 42.42 | 44.32 | 42.42 | 44.00 | 642155 |
2023-05-26 | 44.23 | 45.40 | 44.23 | 45.31 | 659301 |
2023-05-30 | 45.52 | 46.03 | 44.53 | 44.98 | 569819 |
2023-05-31 | 44.46 | 44.58 | 43.49 | 43.84 | 1190253 |
2023-06-01 | 43.91 | 44.13 | 43.20 | 43.37 | 604688 |
2023-06-02 | 43.72 | 44.67 | 43.72 | 44.58 | 471099 |
2023-06-05 | 44.13 | 44.55 | 42.98 | 43.62 | 439707 |
2023-06-06 | 43.30 | 44.67 | 43.25 | 44.60 | 404242 |
2023-06-07 | 44.99 | 46.45 | 44.78 | 46.34 | 552533 |
2023-06-08 | 46.35 | 46.78 | 45.86 | 46.76 | 532744 |
2023-06-09 | 46.80 | 47.18 | 46.42 | 46.56 | 462912 |
2023-06-12 | 46.37 | 47.44 | 46.37 | 47.37 | 563811 |
2023-06-13 | 47.50 | 48.46 | 47.45 | 48.33 | 480793 |
2023-06-14 | 48.17 | 48.96 | 47.83 | 48.50 | 572733 |
2023-06-15 | 48.38 | 49.16 | 48.35 | 48.48 | 643062 |
2023-06-16 | 48.60 | 48.60 | 47.78 | 48.01 | 942533 |
2023-06-20 | 48.00 | 48.04 | 47.30 | 47.77 | 464168 |
2023-06-21 | 47.59 | 47.97 | 47.41 | 47.60 | 303440 |
2023-06-22 | 47.52 | 47.70 | 47.01 | 47.64 | 413389 |
2023-06-23 | 47.30 | 47.49 | 46.94 | 47.23 | 650586 |
2023-06-26 | 47.40 | 47.94 | 47.11 | 47.13 | 296149 |
2023-06-27 | 46.90 | 47.52 | 45.58 | 47.48 | 698793 |
2023-06-28 | 47.26 | 47.91 | 47.11 | 47.87 | 1295167 |
2023-06-29 | 48.02 | 49.68 | 47.88 | 49.66 | 534345 |
2023-06-30 | 49.98 | 51.00 | 49.59 | 50.45 | 810634 |
2023-07-03 | 50.34 | 50.70 | 49.64 | 50.09 | 339736 |
2023-07-05 | 49.86 | 50.01 | 49.14 | 49.74 | 323713 |
2023-07-06 | 49.35 | 49.70 | 48.71 | 49.29 | 497853 |
2023-07-07 | 49.52 | 50.06 | 49.35 | 49.61 | 973082 |
2023-07-10 | 49.49 | 49.56 | 49.24 | 49.38 | 545313 |
2023-07-11 | 49.76 | 50.09 | 49.53 | 50.04 | 419135 |
2023-07-12 | 50.60 | 50.72 | 49.88 | 50.01 | 501619 |
2023-07-13 | 50.17 | 50.67 | 50.07 | 50.61 | 334370 |
2023-07-14 | 50.55 | 50.55 | 49.11 | 49.15 | 362643 |
2023-07-17 | 49.08 | 49.53 | 48.86 | 49.20 | 533930 |
2023-07-18 | 49.04 | 49.95 | 48.84 | 49.62 | 656908 |
2023-07-19 | 49.61 | 49.83 | 48.63 | 48.79 | 853064 |
2023-07-20 | 48.77 | 48.85 | 47.76 | 47.91 | 554081 |
2023-07-21 | 47.98 | 48.09 | 47.05 | 47.32 | 742729 |
2023-07-24 | 47.43 | 47.79 | 47.09 | 47.49 | 441849 |
2023-07-25 | 47.51 | 48.62 | 47.29 | 48.08 | 972125 |
2023-07-26 | 48.08 | 48.12 | 47.57 | 47.97 | 2630607 |
2023-07-27 | 48.34 | 48.84 | 47.94 | 48.06 | 843080 |
2023-07-28 | 48.30 | 48.74 | 47.66 | 47.82 | 402596 |
2023-07-31 | 47.95 | 48.54 | 47.89 | 48.50 | 407622 |
2023-08-01 | 48.17 | 48.63 | 48.10 | 48.54 | 365170 |
2023-08-02 | 48.21 | 48.48 | 47.52 | 48.13 | 413709 |
2023-08-03 | 47.89 | 47.89 | 45.73 | 45.88 | 898246 |
2023-08-04 | 45.84 | 46.21 | 45.38 | 45.57 | 659775 |
2023-08-07 | 45.64 | 46.16 | 45.53 | 45.77 | 482364 |
2023-08-08 | 45.39 | 46.10 | 45.10 | 46.06 | 467972 |
2023-08-09 | 46.04 | 46.23 | 45.62 | 45.86 | 388072 |
2023-08-10 | 46.12 | 46.71 | 45.83 | 45.94 | 554582 |
2023-08-11 | 45.86 | 46.19 | 45.74 | 45.83 | 386897 |
2023-08-14 | 45.83 | 46.36 | 45.63 | 46.12 | 373165 |
2023-08-15 | 45.94 | 46.04 | 45.61 | 45.64 | 459054 |
2023-08-16 | 45.40 | 46.03 | 44.60 | 44.95 | 1108382 |
2023-08-17 | 48.35 | 49.94 | 47.74 | 48.58 | 1960122 |
2023-08-18 | 48.27 | 49.41 | 48.03 | 48.55 | 1653038 |
2023-08-21 | 48.55 | 49.17 | 48.55 | 48.90 | 831791 |
2023-08-22 | 48.92 | 49.31 | 48.65 | 48.91 | 839465 |
2023-08-23 | 48.70 | 49.82 | 48.50 | 49.61 | 655924 |
2023-08-24 | 49.76 | 50.04 | 48.69 | 48.82 | 662669 |
2023-08-25 | 48.94 | 49.73 | 48.90 | 49.48 | 692149 |
2023-08-28 | 49.79 | 50.07 | 49.32 | 49.42 | 552621 |
2023-08-29 | 49.26 | 50.08 | 49.16 | 50.01 | 576727 |
2023-08-30 | 50.15 | 50.86 | 50.04 | 50.53 | 476428 |
2023-08-31 | 50.60 | 51.27 | 50.60 | 50.75 | 512618 |
2023-09-01 | 51.01 | 51.65 | 50.75 | 50.99 | 578718 |
2023-09-05 | 51.00 | 51.00 | 49.41 | 49.80 | 891140 |
2023-09-06 | 49.82 | 50.17 | 49.31 | 49.39 | 604217 |
2023-09-07 | 49.09 | 49.09 | 47.91 | 48.08 | 701516 |
2023-09-08 | 48.19 | 48.49 | 47.97 | 48.02 | 436182 |
2023-09-11 | 48.21 | 48.22 | 48.21 | 48.22 | 109727 |
2023-09-12 | 47.53 | 48.21 | 47.53 | 47.98 | 457598 |
2023-09-13 | 47.89 | 48.08 | 47.33 | 47.46 | 405284 |
2023-09-14 | 47.81 | 48.48 | 47.81 | 48.36 | 338579 |
2023-09-15 | 48.26 | 48.54 | 47.50 | 47.78 | 1042716 |
2023-09-18 | 47.77 | 48.18 | 47.66 | 47.76 | 777846 |
2023-09-19 | 47.79 | 48.27 | 47.77 | 48.00 | 342128 |
2023-09-20 | 48.00 | 48.55 | 47.73 | 47.73 | 500368 |
2023-09-21 | 47.43 | 47.85 | 47.20 | 47.51 | 388818 |
2023-09-22 | 47.69 | 48.25 | 47.63 | 47.69 | 328738 |
2023-09-25 | 47.51 | 48.53 | 47.40 | 48.25 | 385005 |
2023-09-26 | 47.86 | 47.93 | 46.94 | 46.98 | 475501 |
2023-09-27 | 47.21 | 47.84 | 47.21 | 47.61 | 354624 |
2023-09-28 | 47.69 | 49.29 | 47.69 | 48.96 | 563872 |
2023-09-29 | 49.03 | 49.22 | 48.07 | 48.19 | 586023 |
2023-10-02 | 48.10 | 48.68 | 48.10 | 48.39 | 453123 |
2023-10-03 | 48.00 | 48.44 | 47.31 | 47.56 | 426822 |
2023-10-04 | 47.53 | 48.08 | 47.49 | 48.00 | 377847 |
2023-10-05 | 47.82 | 48.22 | 47.51 | 48.08 | 459438 |
2023-10-06 | 48.03 | 48.72 | 47.79 | 48.39 | 359276 |
2023-10-09 | 48.17 | 48.28 | 47.69 | 48.12 | 343308 |
2023-10-10 | 48.33 | 48.87 | 48.25 | 48.67 | 356025 |
2023-10-11 | 48.78 | 49.58 | 48.50 | 48.67 | 521019 |
2023-10-12 | 48.84 | 48.84 | 47.64 | 48.06 | 382407 |
2023-10-13 | 48.09 | 48.14 | 47.23 | 47.24 | 377057 |
2023-10-16 | 47.66 | 48.27 | 47.32 | 47.76 | 385805 |
2023-10-17 | 47.30 | 48.18 | 47.30 | 47.97 | 542308 |
2023-10-18 | 47.65 | 47.74 | 47.01 | 47.09 | 326631 |
2023-10-19 | 47.08 | 47.24 | 46.13 | 46.35 | 485855 |
2023-10-20 | 46.35 | 46.84 | 46.12 | 46.60 | 434700 |
2023-10-23 | 46.47 | 46.64 | 46.00 | 46.49 | 484069 |
2023-10-24 | 46.70 | 46.86 | 46.11 | 46.29 | 365314 |
2023-10-25 | 46.02 | 46.46 | 45.22 | 45.41 | 601442 |
2023-10-26 | 45.67 | 46.45 | 45.67 | 46.06 | 402797 |
2023-10-27 | 46.11 | 46.24 | 45.51 | 45.69 | 486903 |
2023-10-30 | 46.24 | 46.24 | 45.39 | 45.89 | 605804 |
2023-10-31 | 45.84 | 46.45 | 45.70 | 46.33 | 602664 |
2023-11-01 | 46.10 | 46.57 | 45.53 | 46.14 | 955665 |
2023-11-02 | 46.13 | 46.13 | 42.67 | 45.37 | 2468153 |
2023-11-03 | 46.13 | 46.84 | 45.89 | 46.60 | 885617 |
2023-11-06 | 46.53 | 46.76 | 46.01 | 46.22 | 695771 |
2023-11-07 | 45.98 | 46.31 | 45.49 | 46.05 | 604936 |
2023-11-08 | 45.74 | 46.24 | 45.35 | 45.54 | 487972 |
2023-11-09 | 45.76 | 45.87 | 45.19 | 45.29 | 386699 |
2023-11-10 | 45.47 | 46.61 | 45.29 | 46.61 | 346506 |
2023-11-13 | 46.30 | 46.50 | 46.04 | 46.05 | 492406 |
2023-11-14 | 46.90 | 47.93 | 46.88 | 47.88 | 456858 |
2023-11-15 | 47.99 | 49.43 | 47.99 | 48.70 | 488276 |
2023-11-16 | 48.38 | 48.83 | 47.34 | 47.83 | 550277 |
2023-11-17 | 48.06 | 48.29 | 47.53 | 47.76 | 506133 |
2023-11-20 | 47.63 | 48.04 | 47.34 | 47.98 | 385753 |
2023-11-21 | 47.93 | 47.93 | 47.16 | 47.17 | 430314 |
2023-11-22 | 47.58 | 47.85 | 46.96 | 47.29 | 458878 |
2023-11-24 | 47.27 | 47.39 | 46.95 | 47.21 | 195506 |
2023-11-27 | 47.11 | 47.33 | 46.82 | 47.02 | 571271 |
2023-11-28 | 47.03 | 47.39 | 46.47 | 46.50 | 870249 |
2023-11-29 | 46.82 | 46.97 | 46.38 | 46.89 | 768185 |
2023-11-30 | 46.98 | 47.21 | 46.64 | 46.76 | 690391 |
2023-12-01 | 46.61 | 47.43 | 46.50 | 47.43 | 560879 |
2023-12-04 | 47.19 | 47.66 | 46.92 | 47.62 | 552932 |
2023-12-05 | 47.14 | 47.14 | 46.40 | 46.47 | 469705 |
2023-12-06 | 46.67 | 47.29 | 45.96 | 46.01 | 330659 |
2023-12-07 | 46.21 | 46.90 | 46.02 | 46.88 | 381098 |
2023-12-08 | 46.88 | 47.62 | 46.88 | 47.50 | 358836 |
2023-12-11 | 47.50 | 48.29 | 47.36 | 48.15 | 485845 |
2023-12-12 | 47.97 | 48.46 | 47.80 | 48.00 | 403421 |
2023-12-13 | 47.90 | 48.25 | 47.10 | 48.16 | 499849 |
2023-12-14 | 48.43 | 49.67 | 48.33 | 49.49 | 481390 |
2023-12-15 | 49.45 | 50.06 | 48.96 | 49.22 | 1026217 |
2023-12-18 | 49.37 | 49.37 | 48.54 | 49.02 | 479295 |
2023-12-19 | 49.08 | 49.66 | 48.82 | 49.50 | 417371 |
2023-12-20 | 49.47 | 49.95 | 49.11 | 49.26 | 521705 |
2023-12-21 | 49.50 | 49.93 | 49.16 | 49.74 | 283144 |
2023-12-22 | 49.88 | 50.50 | 49.88 | 50.44 | 369376 |
2023-12-26 | 50.60 | 51.06 | 50.48 | 50.89 | 856542 |
2023-12-27 | 51.02 | 51.02 | 50.44 | 50.74 | 244053 |
2023-12-28 | 50.69 | 50.79 | 50.50 | 50.67 | 248741 |
2023-12-29 | 50.49 | 50.64 | 49.88 | 50.40 | 499182 |
2024-01-02 | 49.96 | 49.96 | 48.87 | 49.18 | 526733 |
2024-01-03 | 48.68 | 48.80 | 48.18 | 48.38 | 660428 |
2024-01-04 | 48.08 | 48.22 | 47.50 | 47.64 | 433869 |
2024-01-05 | 47.48 | 48.13 | 47.30 | 47.49 | 483261 |
2024-01-08 | 47.30 | 48.03 | 47.30 | 47.99 | 614797 |
2024-01-09 | 47.40 | 47.64 | 46.95 | 47.34 | 654015 |
2024-01-10 | 47.34 | 47.55 | 46.96 | 47.38 | 313338 |
2024-01-11 | 47.22 | 47.50 | 46.99 | 47.48 | 334096 |
2024-01-12 | 47.81 | 47.81 | 46.98 | 47.10 | 312857 |
2024-01-16 | 46.85 | 47.07 | 46.38 | 46.85 | 434617 |
2024-01-17 | 46.21 | 46.45 | 45.85 | 46.20 | 363187 |
2024-01-18 | 46.80 | 47.24 | 46.37 | 47.22 | 459952 |
2024-01-19 | 47.56 | 47.63 | 47.00 | 47.58 | 355009 |
2024-01-22 | 47.84 | 48.13 | 47.73 | 47.93 | 380920 |
2024-01-23 | 48.16 | 48.31 | 47.91 | 48.16 | 515399 |
2024-01-24 | 48.56 | 48.63 | 47.97 | 48.06 | 435799 |
2024-01-25 | 48.34 | 48.54 | 47.77 | 47.83 | 436847 |
2024-01-26 | 47.62 | 48.05 | 47.08 | 47.28 | 551417 |
2024-01-29 | 47.07 | 47.65 | 46.31 | 47.60 | 1044945 |
2024-01-30 | 47.80 | 48.19 | 47.51 | 47.87 | 810470 |
2024-01-31 | 45.44 | 46.78 | 44.88 | 45.30 | 1777474 |
2024-02-01 | 45.34 | 45.46 | 44.43 | 45.36 | 1233493 |
2024-02-02 | 45.27 | 45.93 | 44.67 | 45.64 | 859753 |
2024-02-05 | 45.17 | 45.56 | 44.92 | 45.11 | 484696 |
2024-02-06 | 44.93 | 45.05 | 44.28 | 44.43 | 845004 |
2024-02-07 | 44.74 | 44.74 | 43.88 | 43.95 | 775528 |
2024-02-08 | 43.94 | 44.88 | 43.62 | 44.72 | 1739696 |
2024-02-09 | 44.98 | 45.01 | 44.40 | 44.92 | 647339 |
2024-02-12 | 45.02 | 45.66 | 44.90 | 45.43 | 488871 |
2024-02-13 | 44.56 | 44.90 | 43.78 | 44.10 | 724357 |
2024-02-14 | 44.42 | 45.09 | 44.27 | 45.08 | 540902 |
2024-02-15 | 45.31 | 45.56 | 45.10 | 45.47 | 446203 |
2024-02-16 | 45.44 | 45.51 | 44.97 | 45.04 | 600402 |
2024-02-20 | 44.69 | 45.09 | 44.42 | 45.04 | 436840 |
2024-02-21 | 44.93 | 45.77 | 44.78 | 45.70 | 572969 |
2024-02-22 | 46.04 | 46.53 | 45.85 | 46.44 | 451535 |
2024-02-23 | 46.43 | 46.63 | 46.13 | 46.34 | 445303 |
2024-02-26 | 46.31 | 46.36 | 45.67 | 46.10 | 402974 |
2024-02-27 | 46.32 | 46.50 | 45.63 | 45.99 | 457934 |
2024-02-28 | 45.58 | 46.37 | 45.45 | 46.34 | 385719 |
2024-02-29 | 46.72 | 46.95 | 46.30 | 46.59 | 844696 |
2024-03-01 | 46.50 | 47.60 | 46.48 | 47.57 | 520014 |
2024-03-04 | 47.86 | 48.19 | 47.16 | 47.59 | 536145 |
2024-03-05 | 47.06 | 47.73 | 46.91 | 47.27 | 569350 |
2024-03-06 | 47.76 | 47.82 | 47.19 | 47.43 | 378254 |
2024-03-07 | 47.54 | 47.68 | 47.20 | 47.30 | 430057 |
2024-03-08 | 47.68 | 47.75 | 46.56 | 46.58 | 367037 |
2024-03-11 | 46.41 | 46.95 | 46.12 | 46.90 | 678259 |
2024-03-12 | 47.15 | 47.26 | 46.68 | 47.23 | 483632 |
2024-03-13 | 47.04 | 48.60 | 46.84 | 48.43 | 991102 |
2024-03-14 | 48.38 | 48.56 | 47.24 | 47.50 | 738725 |
2024-03-15 | 47.42 | 47.72 | 46.97 | 46.99 | 1406900 |
2024-03-18 | 47.29 | 47.41 | 46.12 | 46.13 | 742049 |
2024-03-19 | 45.98 | 46.65 | 45.50 | 46.45 | 667746 |
2024-03-20 | 46.25 | 47.10 | 46.13 | 47.00 | 552040 |
2024-03-21 | 47.36 | 48.46 | 47.26 | 47.83 | 575753 |
2024-03-22 | 47.75 | 48.46 | 47.64 | 47.79 | 761412 |
2024-03-25 | 47.62 | 48.50 | 47.62 | 48.45 | 350514 |
2024-03-26 | 48.59 | 48.75 | 48.16 | 48.40 | 378136 |
2024-03-27 | 48.63 | 49.47 | 48.63 | 49.47 | 373145 |
2024-03-28 | 49.32 | 49.63 | 49.22 | 49.58 | 419121 |
2024-04-01 | 49.67 | 49.70 | 48.92 | 49.26 | 295955 |
2024-04-02 | 48.98 | 49.19 | 48.50 | 48.84 | 485538 |
2024-04-03 | 48.60 | 49.29 | 48.34 | 49.24 | 411636 |
2024-04-04 | 49.68 | 49.75 | 47.99 | 48.13 | 331929 |
2024-04-05 | 48.08 | 48.61 | 47.93 | 48.53 | 527416 |
2024-04-08 | 48.68 | 49.10 | 48.56 | 48.69 | 473841 |
2024-04-09 | 48.75 | 49.40 | 48.70 | 49.39 | 422451 |
2024-04-10 | 48.75 | 48.75 | 47.78 | 47.93 | 397677 |
2024-04-11 | 48.08 | 48.54 | 47.57 | 48.50 | 319181 |
2024-04-12 | 48.06 | 48.17 | 47.04 | 47.23 | 336193 |
2024-04-15 | 47.40 | 47.76 | 46.75 | 47.09 | 412229 |
2024-04-16 | 46.93 | 47.41 | 46.56 | 47.11 | 443644 |
2024-04-17 | 47.42 | 47.53 | 46.52 | 46.59 | 317961 |
2024-04-18 | 46.77 | 47.03 | 46.31 | 46.54 | 421128 |
2024-04-19 | 46.39 | 47.15 | 46.24 | 46.66 | 421306 |
2024-04-22 | 47.08 | 47.74 | 46.76 | 47.38 | 479148 |
2024-04-23 | 47.29 | 48.83 | 46.75 | 48.47 | 688892 |
2024-04-24 | 48.56 | 49.38 | 48.54 | 49.24 | 707891 |
2024-04-25 | 48.75 | 49.77 | 48.75 | 49.58 | 472610 |
2024-04-26 | 49.65 | 50.28 | 49.55 | 50.10 | 534207 |
2024-04-29 | 50.18 | 50.85 | 49.96 | 49.96 | 718904 |
2024-04-30 | 49.56 | 50.10 | 48.79 | 48.87 | 1623949 |
2024-05-01 | 46.60 | 49.36 | 46.60 | 48.07 | 1123144 |
2024-05-02 | 48.22 | 48.70 | 47.33 | 48.64 | 795214 |
2024-05-03 | 49.50 | 49.92 | 48.72 | 49.41 | 746177 |
2024-05-06 | 49.93 | 50.31 | 49.17 | 49.74 | 666564 |
2024-05-07 | 49.87 | 51.54 | 49.80 | 51.09 | 773668 |
2024-05-08 | 50.81 | 52.32 | 50.81 | 52.24 | 717217 |
2024-05-09 | 52.23 | 52.42 | 51.57 | 51.75 | 584946 |
2024-05-10 | 52.05 | 52.24 | 51.51 | 51.75 | 491524 |
2024-05-13 | 52.13 | 52.80 | 52.08 | 52.56 | 502925 |
2024-05-14 | 52.58 | 53.46 | 52.58 | 53.29 | 622236 |
2024-05-15 | 53.68 | 53.77 | 53.28 | 53.45 | 472432 |
2024-05-16 | 53.36 | 53.81 | 53.02 | 53.07 | 431276 |
2024-05-17 | 53.25 | 53.63 | 52.94 | 53.33 | 739032 |
2024-05-20 | 53.25 | 53.97 | 53.11 | 53.77 | 384606 |
2024-05-21 | 53.51 | 54.52 | 53.50 | 54.14 | 688154 |
2024-05-22 | 53.94 | 54.96 | 53.94 | 54.79 | 872752 |
2024-05-23 | 55.00 | 55.00 | 53.85 | 53.98 | 371235 |
2024-05-24 | 54.10 | 54.97 | 53.72 | 54.95 | 781987 |
2024-05-28 | 54.93 | 55.46 | 54.43 | 54.83 | 878952 |
2024-05-29 | 53.90 | 54.18 | 53.12 | 53.38 | 1043652 |
2024-05-30 | 53.69 | 54.63 | 53.48 | 54.58 | 922012 |
2024-05-31 | 54.79 | 55.07 | 53.82 | 54.60 | 831962 |
2024-06-03 | 54.81 | 54.99 | 54.21 | 54.62 | 392589 |
2024-06-04 | 54.22 | 54.79 | 53.64 | 53.77 | 721245 |
2024-06-05 | 53.68 | 54.53 | 53.36 | 54.45 | 616165 |
2024-06-06 | 54.34 | 54.34 | 53.60 | 53.71 | 367681 |
2024-06-07 | 53.40 | 53.72 | 52.90 | 53.43 | 447445 |
2024-06-10 | 52.78 | 54.25 | 52.75 | 54.19 | 474945 |
2024-06-11 | 53.89 | 53.89 | 53.19 | 53.45 | 443789 |
2024-06-12 | 54.34 | 54.56 | 53.51 | 53.75 | 478194 |
2024-06-13 | 53.83 | 54.02 | 53.29 | 53.47 | 461572 |
2024-06-14 | 52.74 | 53.21 | 52.17 | 52.20 | 577941 |
2024-06-17 | 52.29 | 53.01 | 52.10 | 52.67 | 930300 |
2024-06-18 | 52.87 | 53.21 | 52.54 | 52.85 | 656279 |
2024-06-20 | 52.70 | 53.46 | 52.20 | 52.31 | 765067 |
2024-06-21 | 52.46 | 52.55 | 52.07 | 52.40 | 1130275 |
2024-06-24 | 52.33 | 53.13 | 52.13 | 52.46 | 576019 |
2024-06-25 | 52.40 | 52.40 | 51.60 | 51.91 | 607400 |
2024-06-26 | 51.82 | 51.99 | 51.14 | 51.70 | 543160 |
2024-06-27 | 51.87 | 51.87 | 50.71 | 50.93 | 494343 |
2024-06-28 | 51.34 | 51.71 | 50.94 | 51.49 | 1419604 |
2024-07-01 | 51.67 | 51.83 | 50.48 | 50.72 | 482403 |
2024-07-02 | 50.63 | 50.98 | 50.54 | 50.82 | 524104 |
2024-07-03 | 51.08 | 51.56 | 50.92 | 51.10 | 325905 |
2024-07-05 | 50.95 | 51.21 | 50.40 | 50.56 | 900218 |
2024-07-08 | 50.95 | 51.59 | 50.89 | 51.37 | 512861 |
2024-07-09 | 51.44 | 51.44 | 50.72 | 50.80 | 475657 |
2024-07-10 | 51.20 | 51.71 | 50.86 | 51.63 | 458698 |
2024-07-11 | 52.36 | 53.03 | 52.07 | 52.83 | 457817 |
2024-07-12 | 53.04 | 53.67 | 52.89 | 52.91 | 524675 |
2024-07-15 | 52.83 | 53.45 | 52.74 | 52.89 | 509524 |
2024-07-16 | 52.89 | 54.35 | 52.61 | 54.17 | 607863 |
2024-07-17 | 53.83 | 54.94 | 53.47 | 54.33 | 1162968 |
2024-07-18 | 54.27 | 54.84 | 53.06 | 53.17 | 639817 |
2024-07-19 | 52.94 | 53.14 | 52.20 | 52.35 | 356573 |
2024-07-22 | 52.44 | 53.83 | 52.06 | 53.66 | 548579 |
2024-07-23 | 53.41 | 53.78 | 52.86 | 53.10 | 471520 |
2024-07-24 | 52.72 | 53.46 | 52.01 | 52.04 | 447790 |
2024-07-25 | 52.01 | 52.52 | 51.23 | 51.84 | 593765 |
2024-07-26 | 52.34 | 53.25 | 52.19 | 52.84 | 486420 |
2024-07-29 | 53.19 | 53.51 | 53.01 | 53.18 | 516105 |
2024-07-30 | 53.20 | 53.72 | 52.93 | 53.16 | 448303 |
2024-07-31 | 53.50 | 54.64 | 53.30 | 53.76 | 577234 |
2024-08-01 | 53.76 | 54.73 | 52.00 | 52.43 | 560712 |
2024-08-02 | 51.34 | 51.34 | 50.44 | 50.76 | 594990 |
2024-08-05 | 48.79 | 50.16 | 48.10 | 49.89 | 760239 |
2024-08-06 | 49.98 | 51.15 | 49.82 | 50.23 | 530443 |
2024-08-07 | 51.05 | 51.24 | 49.68 | 49.94 | 709658 |
2024-08-08 | 51.14 | 53.42 | 49.69 | 53.37 | 674737 |
2024-08-09 | 52.87 | 53.41 | 51.82 | 52.95 | 568047 |
2024-08-12 | 53.31 | 53.31 | 52.20 | 52.71 | 543526 |
2024-08-13 | 53.12 | 53.50 | 52.51 | 53.24 | 411783 |
2024-08-14 | 53.40 | 53.94 | 53.13 | 53.30 | 431098 |
2024-08-15 | 53.90 | 54.64 | 53.36 | 54.58 | 555554 |
2024-08-16 | 54.55 | 54.95 | 54.14 | 54.22 | 757167 |
2024-08-19 | 55.00 | 55.63 | 54.60 | 55.43 | 737650 |
2024-08-20 | 55.49 | 55.70 | 54.26 | 54.29 | 545223 |
2024-08-21 | 54.42 | 55.16 | 54.34 | 55.12 | 577854 |
2024-08-22 | 55.25 | 55.49 | 54.49 | 54.59 | 508821 |
2024-08-23 | 54.99 | 55.80 | 54.99 | 55.30 | 943869 |
2024-08-26 | 55.43 | 55.70 | 54.89 | 55.02 | 389405 |
2024-08-27 | 54.70 | 55.25 | 54.70 | 54.91 | 364072 |
2024-08-28 | 54.70 | 55.05 | 54.19 | 54.47 | 430710 |
2024-08-29 | 54.80 | 55.51 | 54.70 | 54.79 | 439079 |
2024-08-30 | 54.96 | 55.48 | 54.89 | 55.18 | 1188588 |
2024-09-03 | 54.51 | 54.65 | 52.03 | 52.17 | 610886 |
2024-09-04 | 51.98 | 52.46 | 51.86 | 52.13 | 421034 |
2024-09-05 | 52.15 | 52.44 | 51.58 | 51.83 | 348443 |
2024-09-06 | 51.68 | 51.97 | 50.58 | 50.74 | 393934 |
2024-09-09 | 50.96 | 50.98 | 49.87 | 49.90 | 893193 |
2024-09-10 | 49.84 | 50.25 | 49.32 | 49.63 | 698136 |
2024-09-11 | 49.32 | 50.21 | 48.15 | 50.11 | 674305 |
2024-09-12 | 50.19 | 50.38 | 49.42 | 49.99 | 423217 |
2024-09-13 | 50.43 | 50.85 | 50.24 | 50.64 | 376833 |
2024-09-16 | 50.80 | 51.32 | 50.50 | 51.10 | 414027 |
2024-09-17 | 51.29 | 51.79 | 51.18 | 51.48 | 355219 |
2024-09-18 | 51.59 | 52.43 | 50.96 | 51.09 | 369468 |
2024-09-19 | 52.30 | 52.70 | 50.25 | 52.55 | 476611 |
2024-09-20 | 52.41 | 52.84 | 51.82 | 52.80 | 1758489 |
2024-09-23 | 53.04 | 53.23 | 52.56 | 52.84 | 492087 |
2024-09-24 | 53.26 | 53.37 | 52.82 | 53.09 | 440314 |
2024-09-25 | 53.09 | 53.09 | 52.37 | 52.64 | 519154 |
2024-09-26 | 53.48 | 54.45 | 53.37 | 54.38 | 862303 |
2024-09-27 | 54.60 | 55.03 | 54.04 | 54.35 | 456473 |
2024-09-30 | 54.15 | 54.43 | 53.97 | 54.31 | 681473 |
2024-10-01 | 54.12 | 54.31 | 52.89 | 53.45 | 494156 |
2024-10-02 | 53.23 | 53.85 | 53.20 | 53.36 | 480290 |
2024-10-03 | 53.23 | 53.76 | 53.04 | 53.28 | 373017 |
2024-10-04 | 54.00 | 54.23 | 53.50 | 54.05 | 332268 |
2024-10-07 | 53.79 | 54.38 | 53.57 | 54.00 | 415927 |
2024-10-08 | 53.94 | 54.60 | 53.41 | 54.38 | 515968 |
2024-10-09 | 54.27 | 55.27 | 54.04 | 54.80 | 400668 |
2024-10-10 | 54.38 | 54.54 | 53.53 | 54.22 | 666893 |
2024-10-11 | 54.28 | 55.25 | 53.96 | 55.02 | 438477 |
2024-10-14 | 55.04 | 55.67 | 55.02 | 55.37 | 325871 |
2024-10-15 | 55.41 | 55.76 | 54.71 | 54.83 | 451276 |
2024-10-16 | 55.26 | 55.71 | 54.91 | 55.34 | 359318 |
2024-10-17 | 55.62 | 55.84 | 55.07 | 55.45 | 436746 |
2024-10-18 | 55.74 | 55.74 | 54.61 | 54.66 | 453024 |
2024-10-21 | 54.65 | 54.73 | 53.91 | 53.98 | 622649 |
2024-10-22 | 53.73 | 54.18 | 53.49 | 54.06 | 541420 |
2024-10-23 | 54.05 | 54.45 | 53.34 | 53.91 | 607240 |
2024-10-24 | 53.96 | 54.28 | 53.68 | 54.25 | 641657 |
2024-10-25 | 54.35 | 54.92 | 53.78 | 53.92 | 520474 |
2024-10-28 | 54.38 | 54.74 | 54.25 | 54.41 | 498430 |
2024-10-29 | 54.31 | 54.62 | 53.85 | 54.46 | 820613 |
2024-10-30 | 57.34 | 59.24 | 56.05 | 57.69 | 1755970 |
2024-10-31 | 57.25 | 57.37 | 54.17 | 54.21 | 1265480 |
2024-11-01 | 54.22 | 55.84 | 54.22 | 54.54 | 850467 |
2024-11-04 | 54.60 | 55.07 | 53.89 | 54.00 | 751282 |
2024-11-05 | 53.70 | 54.60 | 53.56 | 54.58 | 506420 |
2024-11-06 | 56.11 | 57.33 | 55.76 | 57.17 | 570735 |
2024-11-07 | 57.23 | 57.68 | 56.71 | 57.13 | 567575 |
2024-11-08 | 57.08 | 57.08 | 56.05 | 56.56 | 610177 |
2024-11-11 | 56.69 | 56.92 | 55.47 | 55.60 | 603710 |
2024-11-12 | 55.30 | 55.31 | 53.96 | 54.00 | 511126 |
2024-11-13 | 54.27 | 54.58 | 52.93 | 53.04 | 643697 |
2024-11-14 | 53.04 | 53.79 | 52.88 | 53.04 | 784223 |
2024-11-15 | 53.08 | 53.32 | 52.14 | 53.07 | 886413 |
2024-11-18 | 53.28 | 53.57 | 52.78 | 52.87 | 590799 |
2024-11-19 | 52.40 | 52.65 | 52.14 | 52.26 | 557946 |
2024-11-20 | 52.20 | 52.94 | 51.78 | 52.92 | 585524 |
2024-11-21 | 53.03 | 54.12 | 52.94 | 53.73 | 509630 |
2024-11-22 | 53.93 | 54.67 | 53.93 | 54.45 | 570692 |
2024-11-25 | 55.16 | 56.13 | 55.11 | 55.20 | 893826 |
2024-11-26 | 55.46 | 55.67 | 54.33 | 54.84 | 520255 |
2024-11-27 | 54.82 | 55.08 | 53.90 | 54.23 | 512510 |
2024-11-29 | 54.56 | 54.89 | 54.43 | 54.71 | 306412 |
2024-12-02 | 54.97 | 55.92 | 54.50 | 55.80 | 681347 |
2024-12-03 | 55.56 | 55.78 | 54.84 | 55.66 | 672668 |
2024-12-04 | 55.48 | 56.06 | 54.89 | 55.27 | 602575 |
2024-12-05 | 55.35 | 55.61 | 54.62 | 54.67 | 479141 |
2024-12-06 | 54.97 | 55.05 | 53.90 | 54.21 | 518588 |
2024-12-09 | 54.57 | 55.60 | 54.48 | 54.75 | 563735 |
2024-12-10 | 54.57 | 54.57 | 53.14 | 53.71 | 788936 |
2024-12-11 | 53.91 | 54.37 | 53.16 | 54.20 | 666932 |
2024-12-12 | 54.00 | 54.67 | 53.71 | 54.39 | 499999 |
2024-12-13 | 54.34 | 54.58 | 53.91 | 54.16 | 962244 |
2024-12-16 | 54.08 | 54.87 | 53.85 | 54.15 | 585988 |
2024-12-17 | 53.88 | 54.53 | 52.83 | 53.10 | 828580 |
2024-12-18 | 53.51 | 54.44 | 52.20 | 52.81 | 1168725 |
2024-12-19 | 53.00 | 53.59 | 52.61 | 52.91 | 728455 |
2024-12-20 | 52.83 | 54.20 | 52.27 | 53.07 | 7925878 |
2024-12-23 | 53.08 | 53.84 | 51.80 | 52.73 | 782088 |
2024-12-24 | 52.80 | 53.68 | 52.59 | 53.53 | 202744 |
2024-12-26 | 53.52 | 54.21 | 53.52 | 53.75 | 386263 |
2024-12-27 | 53.60 | 54.04 | 52.81 | 52.92 | 381325 |
2024-12-30 | 52.57 | 52.57 | 51.48 | 52.09 | 512819 |
2024-12-31 | 52.22 | 52.80 | 52.15 | 52.32 | 468108 |
2025-01-02 | 52.55 | 53.00 | 51.55 | 51.67 | 474150 |
2025-01-03 | 51.99 | 52.43 | 51.68 | 52.08 | 495172 |
2025-01-06 | 52.18 | 53.66 | 52.06 | 52.20 | 635697 |
2025-01-07 | 52.63 | 53.10 | 52.36 | 52.54 | 562685 |
2025-01-08 | 52.26 | 52.48 | 51.36 | 51.77 | 531258 |
2025-01-10 | 51.21 | 51.69 | 50.94 | 51.43 | 494646 |
2025-01-13 | 51.14 | 51.58 | 50.76 | 51.20 | 521258 |
2025-01-14 | 51.36 | 52.14 | 51.32 | 51.97 | 478983 |
2025-01-15 | 52.81 | 52.86 | 52.07 | 52.66 | 616321 |
2025-01-16 | 52.77 | 53.15 | 52.41 | 52.85 | 436656 |
2025-01-17 | 53.25 | 53.68 | 53.12 | 53.56 | 488647 |
2025-01-21 | 53.75 | 55.04 | 53.68 | 54.65 | 615086 |
2025-01-22 | 54.87 | 56.00 | 54.30 | 54.41 | 480489 |
2025-01-23 | 54.18 | 54.42 | 53.64 | 54.24 | 437167 |
2025-01-24 | 54.32 | 54.38 | 53.60 | 54.10 | 505405 |
2025-01-27 | 53.44 | 53.75 | 52.55 | 52.89 | 744506 |
2025-01-28 | 53.17 | 53.32 | 52.03 | 52.43 | 1036861 |
2025-01-29 | 52.73 | 54.17 | 52.09 | 53.24 | 1543607 |
2025-01-30 | 53.06 | 53.11 | 50.67 | 51.41 | 1476937 |
2025-01-31 | 51.54 | 52.67 | 51.38 | 51.66 | 828865 |
2025-02-03 | 50.52 | 51.15 | 49.73 | 49.75 | 928088 |
2025-02-04 | 49.66 | 50.17 | 49.47 | 49.99 | 994541 |
2025-02-05 | 50.10 | 50.96 | 50.00 | 50.59 | 715392 |
2025-02-06 | 50.59 | 51.05 | 50.27 | 50.48 | 569819 |
2025-02-07 | 50.65 | 50.81 | 49.65 | 50.00 | 874385 |
2025-02-10 | 50.19 | 50.52 | 49.66 | 49.84 | 769423 |
2025-02-11 | 49.62 | 50.23 | 49.59 | 49.80 | 474784 |
2025-02-12 | 49.40 | 49.99 | 49.25 | 49.77 | 584397 |
2025-02-13 | 49.87 | 50.58 | 49.72 | 50.52 | 521774 |
2025-02-14 | 50.90 | 51.38 | 50.85 | 51.21 | 732593 |
2025-02-18 | 51.67 | 52.27 | 50.99 | 52.27 | 689852 |
2025-02-19 | 52.00 | 52.77 | 51.85 | 52.53 | 553537 |
2025-02-20 | 52.47 | 53.01 | 52.02 | 52.51 | 695391 |
2025-02-21 | 52.90 | 52.96 | 51.39 | 51.85 | 618559 |
2025-02-24 | 52.23 | 52.77 | 51.70 | 52.13 | 765938 |
2025-02-25 | 52.05 | 52.74 | 51.29 | 51.32 | 739502 |
2025-02-26 | 51.57 | 52.06 | 51.11 | 51.61 | 763424 |
2025-02-27 | 51.63 | 51.82 | 50.50 | 50.53 | 685987 |
2025-02-28 | 50.37 | 50.81 | 49.92 | 50.54 | 1155453 |
2025-03-03 | 51.01 | 51.06 | 48.88 | 49.17 | 874057 |
2025-03-04 | 48.68 | 49.31 | 48.16 | 48.58 | 945715 |
2025-03-05 | 48.60 | 49.23 | 48.18 | 49.09 | 671177 |
2025-03-06 | 0.00 | 0.00 | 0.00 | 49.15 | 979944 |
2025-03-07 | 49.16 | 50.54 | 49.01 | 50.44 | 829325 |
2025-03-10 | 50.18 | 50.68 | 49.58 | 49.59 | 1121983 |
2025-03-11 | 49.54 | 50.00 | 47.75 | 47.98 | 1246438 |
2025-03-12 | 48.11 | 48.24 | 46.84 | 46.90 | 1098156 |
2025-03-13 | 46.97 | 47.46 | 46.55 | 46.61 | 848499 |
2025-03-14 | 46.99 | 47.89 | 46.99 | 47.79 | 633006 |
2025-03-17 | 47.73 | 48.60 | 47.73 | 48.23 | 587229 |
2025-03-18 | 48.24 | 48.69 | 48.03 | 48.60 | 638703 |
2025-03-19 | 48.80 | 49.71 | 48.80 | 49.34 | 726790 |
2025-03-20 | 48.93 | 49.23 | 48.05 | 48.15 | 644621 |
2025-03-21 | 47.50 | 47.60 | 46.70 | 46.99 | 7684327 |
2025-03-24 | 47.98 | 49.16 | 47.47 | 49.07 | 1282237 |
2025-03-25 | 49.00 | 49.44 | 48.66 | 48.80 | 836930 |
2025-03-26 | 48.91 | 49.19 | 48.08 | 48.51 | 462610 |
2025-03-27 | 48.15 | 48.29 | 46.96 | 47.97 | 717481 |
2025-03-28 | 47.84 | 47.84 | 46.81 | 47.19 | 706502 |
2025-03-31 | 46.84 | 48.29 | 46.48 | 48.09 | 1237131 |
2025-04-01 | 47.80 | 48.11 | 46.89 | 47.47 | 1050129 |
2025-04-02 | 47.04 | 48.41 | 46.98 | 48.29 | 714828 |
2025-04-03 | 46.17 | 47.13 | 44.29 | 44.31 | 1490052 |
2025-04-04 | 42.32 | 43.35 | 40.93 | 42.26 | 1163285 |
2025-04-07 | 40.53 | 43.36 | 39.22 | 42.11 | 1635882 |
2025-04-08 | 43.26 | 44.18 | 40.84 | 41.51 | 1050128 |
2025-04-09 | 41.20 | 46.63 | 40.95 | 46.41 | 1817198 |
2025-04-10 | 45.42 | 45.42 | 43.39 | 44.74 | 1126686 |
2025-04-11 | 44.83 | 45.95 | 43.89 | 45.66 | 976396 |
2025-04-14 | 46.35 | 46.62 | 45.40 | 46.25 | 783399 |
2025-04-15 | 46.26 | 46.81 | 46.17 | 46.44 | 713274 |
2025-04-16 | 45.97 | 46.71 | 45.64 | 46.51 | 635696 |
2025-04-17 | 46.71 | 47.31 | 46.51 | 47.20 | 943595 |
2025-04-21 | 46.58 | 47.08 | 46.46 | 46.94 | 1083855 |
2025-04-22 | 47.37 | 48.50 | 47.26 | 48.45 | 1166422 |
2025-04-23 | 49.42 | 50.87 | 49.00 | 49.83 | 1313218 |
2025-04-24 | 50.11 | 51.73 | 49.44 | 51.70 | 785959 |
2025-04-25 | 51.65 | 52.00 | 51.08 | 51.94 | 717056 |
2025-04-28 | 52.00 | 52.76 | 51.28 | 51.70 | 1297342 |
2025-04-29 | 51.21 | 51.81 | 50.81 | 51.24 | 788735 |
2025-04-30 | 49.19 | 49.88 | 45.80 | 46.99 | 2354834 |
2025-05-01 | 47.31 | 49.01 | 47.05 | 48.82 | 1586487 |
2025-05-02 | 49.26 | 50.00 | 48.99 | 49.72 | 762579 |
2025-05-05 | 49.35 | 50.41 | 49.07 | 50.06 | 832592 |
2025-05-06 | 49.42 | 49.56 | 48.77 | 49.12 | 905201 |
2025-05-07 | 49.31 | 49.94 | 49.04 | 49.66 | 584178 |
2025-05-08 | 50.14 | 51.01 | 49.83 | 50.62 | 606703 |
2025-05-09 | 50.95 | 51.05 | 50.33 | 50.42 | 587573 |
2025-05-12 | 52.32 | 52.88 | 51.63 | 52.33 | 786171 |
2025-05-13 | 52.38 | 52.96 | 51.56 | 52.37 | 1033233 |
2025-05-14 | 52.27 | 52.40 | 51.80 | 51.87 | 1023664 |
2025-05-15 | 51.68 | 52.14 | 51.24 | 51.59 | 718278 |
2025-05-16 | 51.63 | 52.04 | 51.31 | 51.88 | 527571 |
2025-05-19 | 51.21 | 51.46 | 50.89 | 50.93 | 515934 |
2025-05-20 | 50.95 | 51.57 | 50.54 | 50.91 | 503763 |
2025-05-21 | 51.07 | 51.07 | 49.96 | 50.04 | 458651 |
2025-05-22 | 49.97 | 50.63 | 49.70 | 50.17 | 559822 |
2025-05-23 | 49.26 | 49.96 | 49.13 | 49.72 | 452245 |
2025-05-27 | 50.43 | 51.07 | 50.14 | 50.94 | 469373 |
2025-05-28 | 50.97 | 51.09 | 50.31 | 50.36 | 466495 |
2025-05-29 | 50.72 | 50.76 | 50.08 | 50.66 | 493141 |
2025-05-30 | 50.29 | 50.29 | 49.62 | 50.01 | 598087 |
2025-06-02 | 49.89 | 50.07 | 49.22 | 49.76 | 547167 |
2025-06-03 | 49.87 | 51.06 | 49.69 | 51.00 | 525302 |
2025-06-04 | 50.98 | 51.31 | 50.59 | 50.62 | 640032 |
2025-06-05 | 50.82 | 50.87 | 50.18 | 50.54 | 399103 |
2025-06-06 | 51.05 | 51.38 | 50.77 | 50.99 | 453188 |
2025-06-09 | 51.36 | 51.97 | 51.15 | 51.56 | 485665 |
2025-06-10 | 51.84 | 52.23 | 51.53 | 52.11 | 532997 |
2025-06-11 | 52.17 | 52.38 | 51.47 | 51.61 | 604063 |
2025-06-12 | 51.25 | 51.64 | 51.03 | 51.53 | 466769 |
2025-06-13 | 50.92 | 51.21 | 50.32 | 50.49 | 439655 |
2025-06-16 | 50.89 | 51.61 | 50.67 | 51.51 | 452748 |
2025-06-17 | 51.09 | 51.79 | 51.05 | 51.15 | 609252 |
2025-06-18 | 51.15 | 52.17 | 50.90 | 50.95 | 552875 |
2025-06-20 | 51.23 | 51.32 | 50.40 | 51.04 | 1459364 |
2025-06-23 | 51.03 | 51.80 | 50.86 | 51.72 | 679206 |
2025-06-24 | 52.12 | 52.60 | 51.51 | 52.33 | 691283 |
2025-06-25 | 52.33 | 52.37 | 52.01 | 52.08 | 501812 |
2025-06-26 | 52.66 | 52.90 | 52.32 | 52.69 | 558828 |
2025-06-27 | 52.83 | 52.94 | 52.17 | 52.66 | 880781 |