Historical Prices for BHP
Summary
51.73
52-Week Low (2024-08-05)
69.11
52-Week High (2023-12-28)
93.27
All-Time High (2011-04-11)
55.19
Current Price (2024-08-23)
Summary
BHP Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for BHP's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of BHP's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-03 | 6.56 | 6.56 | 6.45 | 6.48 | 12802 |
1992-11-04 | 6.56 | 6.58 | 6.56 | 6.56 | 45847 |
1992-11-05 | 6.56 | 6.64 | 6.50 | 6.64 | 35935 |
1992-11-06 | 6.58 | 6.61 | 6.58 | 6.61 | 6605 |
1992-11-09 | 6.56 | 6.56 | 6.50 | 6.53 | 10735 |
1992-11-10 | 6.48 | 6.48 | 6.45 | 6.48 | 16931 |
1992-11-11 | 6.48 | 6.48 | 6.45 | 6.45 | 822 |
1992-11-12 | 6.37 | 6.37 | 6.34 | 6.37 | 3302 |
1992-11-13 | 6.32 | 6.37 | 6.26 | 6.34 | 172652 |
1992-11-16 | 6.13 | 6.18 | 6.10 | 6.10 | 207760 |
1992-11-17 | 6.13 | 6.15 | 6.13 | 6.13 | 76826 |
1992-11-18 | 6.13 | 6.18 | 6.13 | 6.18 | 7845 |
1992-11-19 | 6.15 | 6.29 | 6.15 | 6.29 | 12802 |
1992-11-20 | 6.42 | 6.48 | 6.42 | 6.48 | 40064 |
1992-11-23 | 6.67 | 6.72 | 6.67 | 6.72 | 2889 |
1992-11-24 | 6.80 | 6.91 | 6.80 | 6.85 | 19825 |
1992-11-25 | 6.91 | 6.91 | 6.85 | 6.85 | 17345 |
1992-11-27 | 6.96 | 6.96 | 6.96 | 6.96 | 14042 |
1992-11-30 | 6.80 | 6.80 | 6.75 | 6.80 | 7018 |
1992-12-01 | 6.64 | 6.64 | 6.64 | 6.64 | 1235 |
1992-12-02 | 6.69 | 6.69 | 6.69 | 6.69 | 2475 |
1992-12-03 | 6.72 | 6.72 | 6.69 | 6.69 | 14869 |
1992-12-04 | 6.77 | 6.77 | 6.75 | 6.75 | 7018 |
1992-12-07 | 6.96 | 6.99 | 6.94 | 6.96 | 29738 |
1992-12-08 | 7.15 | 7.21 | 7.15 | 7.21 | 822 |
1992-12-09 | 7.37 | 7.56 | 7.37 | 7.56 | 73932 |
1992-12-10 | 7.53 | 7.56 | 7.53 | 7.56 | 7018 |
1992-12-11 | 7.45 | 7.50 | 7.45 | 7.50 | 12388 |
1992-12-14 | 7.50 | 7.50 | 7.50 | 7.50 | 6192 |
1992-12-15 | 7.48 | 7.48 | 7.48 | 7.48 | 2475 |
1992-12-16 | 7.45 | 7.48 | 7.45 | 7.48 | 4129 |
1992-12-17 | 7.48 | 7.48 | 7.45 | 7.45 | 2889 |
1992-12-18 | 7.56 | 7.69 | 7.56 | 7.69 | 500202 |
1992-12-21 | 7.77 | 7.77 | 7.77 | 7.77 | 12388 |
1992-12-22 | 7.75 | 7.77 | 7.72 | 7.77 | 16518 |
1992-12-23 | 7.77 | 7.77 | 7.77 | 7.77 | 822 |
1992-12-24 | 7.75 | 7.75 | 7.75 | 7.75 | 4129 |
1992-12-28 | 7.77 | 7.77 | 7.69 | 7.72 | 20652 |
1992-12-29 | 7.77 | 7.83 | 7.77 | 7.77 | 12802 |
1992-12-30 | 7.88 | 7.93 | 7.88 | 7.91 | 17345 |
1992-12-31 | 7.88 | 7.91 | 7.85 | 7.91 | 9912 |
1993-01-04 | 7.93 | 7.93 | 7.93 | 7.93 | 5778 |
1993-01-05 | 7.93 | 7.93 | 7.88 | 7.91 | 4129 |
1993-01-06 | 7.66 | 7.66 | 7.56 | 7.56 | 44607 |
1993-01-07 | 7.58 | 7.58 | 7.56 | 7.56 | 9086 |
1993-01-08 | 7.56 | 7.56 | 7.39 | 7.42 | 145807 |
1993-01-11 | 7.50 | 7.56 | 7.50 | 7.53 | 3302 |
1993-01-12 | 7.53 | 7.53 | 7.48 | 7.48 | 10735 |
1993-01-13 | 7.39 | 7.39 | 7.34 | 7.39 | 33454 |
1993-01-14 | 7.45 | 7.50 | 7.45 | 7.50 | 173892 |
1993-01-15 | 7.56 | 7.61 | 7.56 | 7.61 | 14455 |
1993-01-18 | 7.66 | 7.69 | 7.66 | 7.69 | 822 |
1993-01-19 | 7.58 | 7.61 | 7.56 | 7.56 | 5778 |
1993-01-20 | 7.58 | 7.58 | 7.56 | 7.56 | 13215 |
1993-01-21 | 7.45 | 7.45 | 7.45 | 7.45 | 2475 |
1993-01-22 | 7.58 | 7.61 | 7.58 | 7.61 | 3716 |
1993-01-25 | 7.61 | 7.72 | 7.61 | 7.72 | 6605 |
1993-01-26 | 7.77 | 7.77 | 7.77 | 7.77 | 2475 |
1993-01-27 | 7.72 | 7.72 | 7.72 | 7.72 | 822 |
1993-01-28 | 7.72 | 7.75 | 7.72 | 7.75 | 2889 |
1993-01-29 | 7.66 | 7.66 | 7.64 | 7.64 | 8259 |
1993-02-01 | 7.72 | 7.77 | 7.72 | 7.77 | 822 |
1993-02-02 | 7.85 | 7.88 | 7.80 | 7.85 | 16931 |
1993-02-03 | 7.88 | 7.91 | 7.88 | 7.91 | 2062 |
1993-02-04 | 7.91 | 7.96 | 7.91 | 7.91 | 16104 |
1993-02-05 | 7.99 | 7.99 | 7.93 | 7.93 | 8672 |
1993-02-08 | 7.96 | 8.02 | 7.96 | 7.99 | 10735 |
1993-02-09 | 8.07 | 8.15 | 8.07 | 8.15 | 67740 |
1993-02-10 | 8.15 | 8.20 | 8.15 | 8.20 | 327550 |
1993-02-11 | 8.29 | 8.31 | 8.29 | 8.31 | 697645 |
1993-02-12 | 8.31 | 8.31 | 8.26 | 8.29 | 128871 |
1993-02-16 | 8.37 | 8.37 | 8.31 | 8.31 | 30978 |
1993-02-17 | 8.37 | 8.37 | 8.34 | 8.37 | 225937 |
1993-02-18 | 8.37 | 8.42 | 8.37 | 8.42 | 3716 |
1993-02-19 | 8.31 | 8.37 | 8.29 | 8.37 | 32214 |
1993-02-22 | 8.42 | 8.58 | 8.39 | 8.58 | 27258 |
1993-02-23 | 8.56 | 8.58 | 8.50 | 8.50 | 9086 |
1993-02-24 | 8.53 | 8.53 | 8.45 | 8.47 | 32214 |
1993-02-25 | 8.50 | 8.50 | 8.50 | 8.50 | 1235 |
1993-02-26 | 8.50 | 8.50 | 8.50 | 8.50 | 5778 |
1993-03-01 | 8.80 | 8.88 | 8.80 | 8.85 | 19825 |
1993-03-02 | 8.85 | 8.91 | 8.85 | 8.91 | 6605 |
1993-03-03 | 8.74 | 8.74 | 8.72 | 8.72 | 6605 |
1993-03-04 | 8.64 | 8.69 | 8.64 | 8.69 | 4956 |
1993-03-05 | 8.64 | 8.69 | 8.64 | 8.64 | 9499 |
1993-03-08 | 8.64 | 8.66 | 8.61 | 8.61 | 17345 |
1993-03-09 | 8.66 | 8.66 | 8.66 | 8.66 | 22301 |
1993-03-10 | 8.85 | 8.85 | 8.82 | 8.85 | 10321 |
1993-03-11 | 9.01 | 9.04 | 9.01 | 9.04 | 2889 |
1993-03-12 | 9.01 | 9.01 | 8.93 | 8.93 | 7432 |
1993-03-15 | 8.82 | 8.82 | 8.77 | 8.82 | 31801 |
1993-03-16 | 8.91 | 8.91 | 8.91 | 8.91 | 10735 |
1993-03-17 | 8.91 | 9.01 | 8.91 | 8.93 | 9086 |
1993-03-18 | 8.96 | 9.12 | 8.96 | 9.12 | 11148 |
1993-03-19 | 9.12 | 9.12 | 9.09 | 9.09 | 1649 |
1993-03-22 | 9.12 | 9.12 | 9.12 | 9.12 | 7018 |
1993-03-23 | 9.07 | 9.07 | 8.85 | 8.85 | 36761 |
1993-03-24 | 8.85 | 8.85 | 8.80 | 8.80 | 8672 |
1993-03-25 | 8.91 | 8.93 | 8.91 | 8.93 | 10321 |
1993-03-26 | 9.04 | 9.09 | 9.01 | 9.04 | 12388 |
1993-03-29 | 9.09 | 9.09 | 9.04 | 9.04 | 6192 |
1993-03-30 | 9.04 | 9.04 | 9.04 | 9.04 | 12388 |
1993-03-31 | 8.96 | 8.96 | 8.96 | 8.96 | 4956 |
1993-04-01 | 8.82 | 8.85 | 8.82 | 8.85 | 1649 |
1993-04-02 | 8.85 | 8.85 | 8.85 | 8.85 | 25608 |
1993-04-05 | 8.91 | 8.93 | 8.91 | 8.93 | 7018 |
1993-04-06 | 8.88 | 8.93 | 8.88 | 8.93 | 9499 |
1993-04-07 | 8.91 | 8.93 | 8.91 | 8.93 | 3302 |
1993-04-08 | 8.96 | 8.96 | 8.93 | 8.93 | 33868 |
1993-04-12 | 9.01 | 9.12 | 9.01 | 9.12 | 20652 |
1993-04-13 | 9.23 | 9.34 | 9.23 | 9.23 | 15282 |
1993-04-14 | 9.31 | 9.34 | 9.31 | 9.34 | 17758 |
1993-04-15 | 9.34 | 9.34 | 9.34 | 9.34 | 9086 |
1993-04-16 | 9.28 | 9.28 | 9.26 | 9.28 | 4543 |
1993-04-19 | 9.26 | 9.26 | 9.20 | 9.20 | 6192 |
1993-04-20 | 9.18 | 9.20 | 9.18 | 9.18 | 8259 |
1993-04-21 | 9.20 | 9.20 | 9.20 | 9.20 | 3302 |
1993-04-22 | 9.23 | 9.23 | 9.18 | 9.18 | 52044 |
1993-04-23 | 9.12 | 9.12 | 9.07 | 9.07 | 8672 |
1993-04-26 | 9.18 | 9.20 | 9.18 | 9.18 | 139197 |
1993-04-27 | 9.20 | 9.20 | 9.15 | 9.15 | 125150 |
1993-04-28 | 9.18 | 9.18 | 9.12 | 9.12 | 2475 |
1993-04-29 | 9.04 | 9.04 | 8.93 | 8.93 | 15282 |
1993-04-30 | 8.82 | 8.82 | 8.82 | 8.82 | 1235 |
1993-05-03 | 8.82 | 8.82 | 8.77 | 8.80 | 5369 |
1993-05-04 | 8.66 | 8.66 | 8.61 | 8.61 | 6192 |
1993-05-05 | 8.50 | 8.56 | 8.50 | 8.56 | 4956 |
1993-05-06 | 8.72 | 8.77 | 8.72 | 8.77 | 213543 |
1993-05-07 | 8.58 | 8.58 | 8.53 | 8.58 | 5369 |
1993-05-10 | 8.56 | 8.56 | 8.53 | 8.53 | 2889 |
1993-05-11 | 8.53 | 8.53 | 8.47 | 8.47 | 14042 |
1993-05-12 | 8.53 | 8.53 | 8.42 | 8.47 | 53693 |
1993-05-13 | 8.47 | 8.47 | 8.42 | 8.42 | 1235 |
1993-05-14 | 8.42 | 8.42 | 8.39 | 8.39 | 7432 |
1993-05-17 | 8.34 | 8.37 | 8.34 | 8.37 | 43780 |
1993-05-18 | 8.15 | 8.15 | 8.10 | 8.12 | 21888 |
1993-05-19 | 8.04 | 8.15 | 8.04 | 8.15 | 4129 |
1993-05-20 | 8.12 | 8.12 | 8.07 | 8.07 | 13215 |
1993-05-21 | 8.20 | 8.23 | 8.18 | 8.20 | 13629 |
1993-05-24 | 8.10 | 8.20 | 8.10 | 8.20 | 4129 |
1993-05-25 | 8.31 | 8.37 | 8.26 | 8.37 | 6192 |
1993-05-26 | 8.42 | 8.58 | 8.42 | 8.58 | 11975 |
1993-05-27 | 8.58 | 8.58 | 8.58 | 8.58 | 2475 |
1993-05-28 | 8.64 | 8.64 | 8.61 | 8.61 | 4956 |
1993-06-01 | 8.37 | 8.39 | 8.34 | 8.39 | 11148 |
1993-06-02 | 8.31 | 8.34 | 8.31 | 8.34 | 2475 |
1993-06-03 | 8.39 | 8.42 | 8.39 | 8.42 | 3302 |
1993-06-04 | 8.37 | 8.37 | 8.20 | 8.29 | 41713 |
1993-06-07 | 8.26 | 8.26 | 8.20 | 8.20 | 13629 |
1993-06-09 | 8.20 | 8.20 | 8.15 | 8.15 | 2062 |
1993-06-10 | 8.20 | 8.34 | 8.20 | 8.34 | 6192 |
1993-06-14 | 8.34 | 8.34 | 8.34 | 8.34 | 1235 |
1993-06-15 | 8.34 | 8.34 | 8.34 | 8.34 | 6605 |
1993-06-16 | 8.39 | 8.42 | 8.39 | 8.42 | 11561 |
1993-06-17 | 8.37 | 8.37 | 8.29 | 8.34 | 15691 |
1993-06-18 | 8.29 | 8.29 | 8.20 | 8.29 | 20239 |
1993-06-22 | 8.29 | 8.29 | 8.20 | 8.20 | 7018 |
1993-06-23 | 8.15 | 8.18 | 8.12 | 8.12 | 9912 |
1993-06-24 | 8.10 | 8.10 | 8.04 | 8.04 | 3302 |
1993-06-25 | 8.15 | 8.15 | 8.15 | 8.15 | 10321 |
1993-06-28 | 8.15 | 8.29 | 8.15 | 8.29 | 11561 |
1993-06-29 | 8.23 | 8.23 | 8.18 | 8.23 | 112761 |
1993-06-30 | 8.15 | 8.20 | 8.15 | 8.20 | 2889 |
1993-07-01 | 8.20 | 8.20 | 8.18 | 8.20 | 28498 |
1993-07-02 | 8.31 | 8.31 | 8.20 | 8.23 | 31387 |
1993-07-06 | 8.31 | 8.31 | 8.29 | 8.31 | 20652 |
1993-07-07 | 8.34 | 8.47 | 8.34 | 8.47 | 135067 |
1993-07-08 | 8.45 | 8.58 | 8.45 | 8.58 | 21065 |
1993-07-09 | 8.56 | 8.56 | 8.53 | 8.53 | 7018 |
1993-07-12 | 8.56 | 8.58 | 8.56 | 8.56 | 5369 |
1993-07-14 | 8.61 | 8.61 | 8.56 | 8.61 | 22301 |
1993-07-15 | 8.56 | 8.56 | 8.56 | 8.56 | 1649 |
1993-07-16 | 8.58 | 8.58 | 8.50 | 8.56 | 7845 |
1993-07-19 | 8.56 | 8.56 | 8.50 | 8.56 | 60303 |
1993-07-20 | 8.66 | 8.66 | 8.61 | 8.64 | 9086 |
1993-07-21 | 8.61 | 8.66 | 8.61 | 8.66 | 5778 |
1993-07-22 | 8.66 | 8.66 | 8.58 | 8.58 | 8672 |
1993-07-23 | 8.61 | 8.61 | 8.61 | 8.61 | 2062 |
1993-07-26 | 8.61 | 8.72 | 8.61 | 8.72 | 7845 |
1993-07-27 | 8.74 | 8.74 | 8.72 | 8.74 | 22715 |
1993-07-28 | 8.72 | 8.72 | 8.66 | 8.69 | 10321 |
1993-07-29 | 8.64 | 8.69 | 8.64 | 8.69 | 4129 |
1993-07-30 | 8.72 | 8.85 | 8.72 | 8.85 | 16104 |
1993-08-02 | 8.93 | 8.96 | 8.93 | 8.96 | 2475 |
1993-08-03 | 8.93 | 8.93 | 8.88 | 8.88 | 15691 |
1993-08-04 | 8.96 | 8.96 | 8.91 | 8.91 | 8672 |
1993-08-05 | 8.88 | 8.88 | 8.77 | 8.80 | 7018 |
1993-08-06 | 8.74 | 8.77 | 8.74 | 8.77 | 7845 |
1993-08-09 | 8.80 | 8.80 | 8.80 | 8.80 | 1649 |
1993-08-10 | 8.77 | 8.85 | 8.77 | 8.85 | 2062 |
1993-08-11 | 8.80 | 8.80 | 8.72 | 8.72 | 37170 |
1993-08-12 | 8.80 | 8.80 | 8.74 | 8.77 | 43367 |
1993-08-13 | 8.72 | 8.72 | 8.72 | 8.72 | 4129 |
1993-08-16 | 8.80 | 8.80 | 8.72 | 8.74 | 2889 |
1993-08-17 | 8.69 | 8.69 | 8.66 | 8.66 | 8259 |
1993-08-18 | 8.72 | 8.74 | 8.69 | 8.72 | 26431 |
1993-08-19 | 8.80 | 8.80 | 8.80 | 8.80 | 1649 |
1993-08-20 | 8.85 | 8.99 | 8.85 | 8.99 | 15691 |
1993-08-23 | 9.07 | 9.07 | 8.99 | 8.99 | 15691 |
1993-08-24 | 9.01 | 9.07 | 9.01 | 9.07 | 6192 |
1993-08-25 | 9.12 | 9.12 | 9.07 | 9.12 | 67740 |
1993-08-26 | 9.18 | 9.23 | 9.18 | 9.18 | 24782 |
1993-08-27 | 9.20 | 9.26 | 9.20 | 9.20 | 11148 |
1993-08-30 | 9.28 | 9.45 | 9.28 | 9.39 | 23128 |
1993-08-31 | 9.42 | 9.42 | 9.42 | 9.42 | 5369 |
1993-09-01 | 9.28 | 9.34 | 9.28 | 9.28 | 33454 |
1993-09-02 | 9.28 | 9.28 | 8.96 | 8.99 | 52453 |
1993-09-03 | 8.91 | 8.91 | 8.80 | 8.80 | 18172 |
1993-09-07 | 9.01 | 9.01 | 8.88 | 8.91 | 75586 |
1993-09-08 | 8.93 | 8.93 | 8.82 | 8.82 | 22715 |
1993-09-09 | 8.88 | 9.04 | 8.88 | 9.04 | 21065 |
1993-09-10 | 8.96 | 8.96 | 8.96 | 8.96 | 2062 |
1993-09-13 | 8.85 | 8.85 | 8.80 | 8.80 | 9086 |
1993-09-14 | 8.69 | 8.69 | 8.66 | 8.66 | 4543 |
1993-09-15 | 8.69 | 8.72 | 8.66 | 8.72 | 17758 |
1993-09-16 | 8.74 | 8.74 | 8.64 | 8.69 | 15691 |
1993-09-17 | 8.96 | 8.99 | 8.96 | 8.96 | 28084 |
1993-09-20 | 8.99 | 8.99 | 8.96 | 8.96 | 51217 |
1993-09-21 | 8.93 | 8.96 | 8.91 | 8.93 | 24782 |
1993-09-22 | 8.96 | 8.96 | 8.96 | 8.96 | 2475 |
1993-09-23 | 9.04 | 9.31 | 9.01 | 9.28 | 129693 |
1993-09-24 | 9.12 | 9.15 | 9.12 | 9.15 | 127631 |
1993-09-27 | 9.15 | 9.15 | 9.12 | 9.12 | 9499 |
1993-09-29 | 9.07 | 9.07 | 9.01 | 9.01 | 9086 |
1993-09-30 | 9.07 | 9.15 | 9.07 | 9.15 | 23955 |
1993-10-01 | 9.23 | 9.23 | 9.23 | 9.23 | 16104 |
1993-10-04 | 9.23 | 9.26 | 9.23 | 9.26 | 12802 |
1993-10-05 | 9.39 | 9.50 | 9.39 | 9.47 | 20652 |
1993-10-06 | 9.66 | 9.72 | 9.66 | 9.72 | 2889 |
1993-10-07 | 9.63 | 9.69 | 9.61 | 9.61 | 93349 |
1993-10-08 | 9.66 | 9.66 | 9.66 | 9.66 | 57823 |
1993-10-11 | 9.77 | 9.77 | 9.66 | 9.69 | 61544 |
1993-10-12 | 9.69 | 9.74 | 9.69 | 9.72 | 36761 |
1993-10-13 | 9.77 | 9.85 | 9.77 | 9.85 | 31801 |
1993-10-14 | 10.09 | 10.09 | 10.04 | 10.07 | 5369 |
1993-10-15 | 9.99 | 10.01 | 9.99 | 10.01 | 9499 |
1993-10-18 | 9.96 | 10.04 | 9.96 | 10.04 | 28911 |
1993-10-19 | 10.09 | 10.09 | 10.04 | 10.09 | 9912 |
1993-10-20 | 10.04 | 10.15 | 10.04 | 10.09 | 32214 |
1993-10-21 | 9.99 | 9.99 | 9.99 | 9.99 | 3302 |
1993-10-22 | 9.93 | 9.93 | 9.90 | 9.93 | 21474 |
1993-10-25 | 9.90 | 9.90 | 9.82 | 9.82 | 14455 |
1993-10-26 | 9.85 | 9.85 | 9.80 | 9.80 | 18585 |
1993-10-27 | 9.93 | 10.07 | 9.90 | 10.04 | 14455 |
1993-10-28 | 9.99 | 10.04 | 9.99 | 10.01 | 2889 |
1993-10-29 | 10.20 | 10.20 | 10.20 | 10.20 | 5778 |
1993-11-01 | 10.26 | 10.44 | 10.26 | 10.39 | 40891 |
1993-11-02 | 10.31 | 10.34 | 10.26 | 10.34 | 6192 |
1993-11-03 | 10.34 | 10.34 | 10.26 | 10.26 | 7018 |
1993-11-04 | 10.23 | 10.23 | 10.20 | 10.20 | 9499 |
1993-11-05 | 10.09 | 10.09 | 10.07 | 10.09 | 10321 |
1993-11-08 | 10.04 | 10.04 | 10.01 | 10.04 | 18998 |
1993-11-09 | 10.07 | 10.07 | 10.01 | 10.01 | 6192 |
1993-11-10 | 9.82 | 9.82 | 9.74 | 9.74 | 16104 |
1993-11-12 | 9.93 | 10.09 | 9.93 | 10.07 | 21065 |
1993-11-15 | 9.90 | 9.90 | 9.90 | 9.90 | 22301 |
1993-11-16 | 10.09 | 10.09 | 10.01 | 10.04 | 61544 |
1993-11-17 | 9.99 | 10.07 | 9.99 | 10.07 | 4956 |
1993-11-18 | 10.15 | 10.15 | 10.09 | 10.15 | 11975 |
1993-11-19 | 10.04 | 10.07 | 10.04 | 10.07 | 14869 |
1993-11-22 | 9.85 | 9.85 | 9.77 | 9.77 | 22301 |
1993-11-23 | 9.80 | 9.82 | 9.77 | 9.82 | 16518 |
1993-11-26 | 9.77 | 9.77 | 9.72 | 9.72 | 31387 |
1993-11-29 | 9.34 | 9.45 | 9.34 | 9.36 | 15691 |
1993-11-30 | 9.39 | 9.39 | 9.36 | 9.36 | 5369 |
1993-12-01 | 9.42 | 9.42 | 9.42 | 9.42 | 6192 |
1993-12-02 | 9.47 | 9.50 | 9.45 | 9.50 | 3302 |
1993-12-03 | 9.55 | 9.61 | 9.55 | 9.61 | 7432 |
1993-12-06 | 9.55 | 9.55 | 9.50 | 9.53 | 7845 |
1993-12-07 | 9.61 | 9.63 | 9.47 | 9.55 | 22715 |
1993-12-08 | 9.77 | 9.85 | 9.74 | 9.85 | 111521 |
1993-12-09 | 9.77 | 9.82 | 9.77 | 9.77 | 109867 |
1993-12-10 | 9.80 | 9.80 | 9.74 | 9.80 | 71870 |
1993-12-13 | 9.82 | 9.85 | 9.82 | 9.85 | 22301 |
1993-12-14 | 9.82 | 9.82 | 9.74 | 9.74 | 121847 |
1993-12-15 | 9.74 | 9.74 | 9.69 | 9.72 | 51217 |
1993-12-16 | 9.74 | 9.82 | 9.74 | 9.77 | 35935 |
1993-12-17 | 9.88 | 9.88 | 9.77 | 9.85 | 34281 |
1993-12-20 | 9.85 | 9.85 | 9.82 | 9.82 | 54933 |
1993-12-21 | 9.72 | 9.77 | 9.72 | 9.72 | 60717 |
1993-12-22 | 9.72 | 9.72 | 9.72 | 9.72 | 4129 |
1993-12-23 | 9.66 | 9.74 | 9.61 | 9.69 | 19412 |
1993-12-27 | 9.69 | 9.72 | 9.66 | 9.72 | 5369 |
1993-12-28 | 9.80 | 9.80 | 9.80 | 9.80 | 7845 |
1993-12-29 | 9.96 | 10.07 | 9.96 | 10.07 | 4543 |
1993-12-30 | 10.15 | 10.26 | 10.15 | 10.23 | 29325 |
1993-12-31 | 10.20 | 10.26 | 10.20 | 10.26 | 14042 |
1994-01-03 | 10.31 | 10.34 | 10.31 | 10.34 | 6192 |
1994-01-04 | 10.47 | 10.58 | 10.47 | 10.58 | 11975 |
1994-01-05 | 10.69 | 10.80 | 10.69 | 10.74 | 280875 |
1994-01-06 | 10.80 | 10.98 | 10.80 | 10.88 | 277154 |
1994-01-07 | 10.93 | 10.96 | 10.88 | 10.90 | 98719 |
1994-01-10 | 10.96 | 11.06 | 10.96 | 11.01 | 76826 |
1994-01-11 | 11.06 | 11.06 | 10.98 | 10.98 | 447748 |
1994-01-12 | 10.93 | 10.93 | 10.82 | 10.88 | 25608 |
1994-01-13 | 10.80 | 10.88 | 10.74 | 10.88 | 156542 |
1994-01-14 | 11.01 | 11.04 | 11.01 | 11.01 | 19825 |
1994-01-17 | 11.23 | 11.33 | 11.20 | 11.20 | 29325 |
1994-01-18 | 11.44 | 11.44 | 11.25 | 11.31 | 80542 |
1994-01-19 | 11.47 | 11.58 | 11.47 | 11.58 | 42127 |
1994-01-20 | 11.58 | 11.58 | 11.47 | 11.58 | 26844 |
1994-01-21 | 11.52 | 11.52 | 11.44 | 11.52 | 128044 |
1994-01-24 | 11.20 | 11.20 | 11.06 | 11.09 | 120194 |
1994-01-25 | 11.23 | 11.23 | 11.15 | 11.15 | 30151 |
1994-01-26 | 11.15 | 11.31 | 11.15 | 11.31 | 17345 |
1994-01-27 | 11.36 | 11.39 | 11.33 | 11.33 | 104498 |
1994-01-28 | 11.39 | 11.50 | 11.39 | 11.47 | 127631 |
1994-01-31 | 11.82 | 11.85 | 11.71 | 11.79 | 30565 |
1994-02-01 | 11.87 | 11.87 | 11.79 | 11.82 | 187112 |
1994-02-02 | 11.93 | 11.96 | 11.90 | 11.96 | 46674 |
1994-02-03 | 12.01 | 12.09 | 11.96 | 11.98 | 26017 |
1994-02-04 | 11.98 | 11.98 | 11.66 | 11.66 | 25608 |
1994-02-07 | 11.66 | 11.87 | 11.66 | 11.87 | 85912 |
1994-02-08 | 11.77 | 11.79 | 11.74 | 11.77 | 29738 |
1994-02-09 | 11.66 | 11.71 | 11.60 | 11.71 | 32627 |
1994-02-10 | 11.55 | 11.58 | 11.50 | 11.50 | 28498 |
1994-02-11 | 11.44 | 11.44 | 11.39 | 11.42 | 6605 |
1994-02-14 | 11.23 | 11.28 | 11.17 | 11.23 | 55347 |
1994-02-15 | 11.20 | 11.23 | 11.12 | 11.23 | 74759 |
1994-02-16 | 11.33 | 11.33 | 11.25 | 11.25 | 29325 |
1994-02-17 | 11.33 | 11.36 | 11.28 | 11.31 | 54933 |
1994-02-18 | 11.25 | 11.25 | 11.15 | 11.15 | 11975 |
1994-02-22 | 11.39 | 11.44 | 11.39 | 11.44 | 39651 |
1994-02-23 | 11.44 | 11.44 | 11.44 | 11.44 | 18172 |
1994-02-24 | 11.39 | 11.42 | 11.28 | 11.33 | 105324 |
1994-02-25 | 11.28 | 11.28 | 11.15 | 11.20 | 243286 |
1994-02-28 | 11.20 | 11.23 | 11.20 | 11.20 | 56174 |
1994-03-01 | 11.06 | 11.06 | 10.93 | 10.93 | 36348 |
1994-03-02 | 10.42 | 10.71 | 10.42 | 10.71 | 66087 |
1994-03-03 | 10.74 | 10.74 | 10.66 | 10.74 | 35521 |
1994-03-04 | 10.69 | 10.80 | 10.69 | 10.74 | 138370 |
1994-03-07 | 10.80 | 10.96 | 10.80 | 10.90 | 17345 |
1994-03-08 | 10.90 | 10.93 | 10.90 | 10.90 | 18585 |
1994-03-09 | 10.80 | 10.80 | 10.77 | 10.77 | 9499 |
1994-03-10 | 10.74 | 10.74 | 10.53 | 10.55 | 147870 |
1994-03-11 | 10.61 | 10.69 | 10.61 | 10.69 | 28498 |
1994-03-14 | 10.82 | 10.85 | 10.80 | 10.85 | 23128 |
1994-03-15 | 10.88 | 10.90 | 10.85 | 10.88 | 72283 |
1994-03-16 | 10.88 | 10.88 | 10.80 | 10.80 | 21474 |
1994-03-17 | 10.80 | 10.82 | 10.80 | 10.82 | 33041 |
1994-03-18 | 10.74 | 10.74 | 10.63 | 10.69 | 61130 |
1994-03-21 | 10.58 | 10.58 | 10.55 | 10.58 | 7432 |
1994-03-22 | 10.58 | 10.61 | 10.58 | 10.61 | 8259 |
1994-03-23 | 10.69 | 10.80 | 10.69 | 10.77 | 31801 |
1994-03-24 | 10.71 | 10.71 | 10.55 | 10.58 | 1069390 |
1994-03-25 | 10.80 | 10.80 | 10.66 | 10.66 | 111934 |
1994-03-28 | 10.58 | 10.58 | 10.53 | 10.55 | 1011975 |
1994-03-29 | 10.42 | 10.42 | 10.31 | 10.31 | 1194545 |
1994-03-30 | 10.36 | 10.36 | 10.15 | 10.23 | 247416 |
1994-03-31 | 10.15 | 10.15 | 9.93 | 9.99 | 44607 |
1994-04-04 | 9.72 | 9.77 | 9.72 | 9.77 | 30151 |
1994-04-05 | 9.93 | 10.09 | 9.93 | 10.09 | 58236 |
1994-04-06 | 10.17 | 10.28 | 10.17 | 10.28 | 86326 |
1994-04-07 | 10.28 | 10.47 | 10.28 | 10.47 | 23541 |
1994-04-08 | 10.47 | 10.53 | 10.47 | 10.53 | 16104 |
1994-04-11 | 10.58 | 10.61 | 10.53 | 10.55 | 23955 |
1994-04-12 | 10.61 | 10.63 | 10.58 | 10.63 | 11975 |
1994-04-13 | 10.69 | 10.74 | 10.55 | 10.55 | 14455 |
1994-04-14 | 10.58 | 10.61 | 10.58 | 10.61 | 1649 |
1994-04-15 | 10.61 | 10.63 | 10.61 | 10.61 | 7432 |
1994-04-18 | 10.69 | 10.69 | 10.50 | 10.53 | 429572 |
1994-04-19 | 10.47 | 10.47 | 10.42 | 10.44 | 22301 |
1994-04-20 | 10.39 | 10.39 | 10.34 | 10.34 | 9086 |
1994-04-21 | 10.34 | 10.39 | 10.34 | 10.39 | 1649 |
1994-04-22 | 10.39 | 10.39 | 10.36 | 10.36 | 4956 |
1994-04-25 | 10.42 | 10.42 | 10.42 | 10.42 | 1649 |
1994-04-26 | 10.42 | 10.58 | 10.42 | 10.50 | 85912 |
1994-04-28 | 10.50 | 10.50 | 10.39 | 10.39 | 26844 |
1994-04-29 | 10.50 | 10.50 | 10.50 | 10.50 | 408 |
1994-05-02 | 10.50 | 10.50 | 10.44 | 10.47 | 3302 |
1994-05-03 | 10.36 | 10.36 | 10.36 | 10.36 | 7018 |
1994-05-04 | 10.31 | 10.31 | 10.26 | 10.31 | 14042 |
1994-05-05 | 10.26 | 10.26 | 10.20 | 10.26 | 10735 |
1994-05-06 | 10.09 | 10.09 | 10.04 | 10.04 | 7845 |
1994-05-09 | 10.04 | 10.07 | 10.01 | 10.07 | 9086 |
1994-05-10 | 10.28 | 10.44 | 10.28 | 10.44 | 37997 |
1994-05-11 | 10.50 | 10.55 | 10.47 | 10.50 | 92936 |
1994-05-12 | 10.63 | 10.69 | 10.63 | 10.69 | 4543 |
1994-05-13 | 11.06 | 11.12 | 11.04 | 11.06 | 27671 |
1994-05-16 | 11.44 | 11.58 | 11.44 | 11.55 | 22715 |
1994-05-17 | 11.42 | 11.44 | 11.39 | 11.44 | 12388 |
1994-05-18 | 11.50 | 11.50 | 11.39 | 11.39 | 11975 |
1994-05-19 | 11.42 | 11.42 | 11.36 | 11.39 | 29738 |
1994-05-20 | 11.58 | 11.58 | 11.50 | 11.55 | 24368 |
1994-05-23 | 11.66 | 11.74 | 11.66 | 11.69 | 19412 |
1994-05-24 | 11.71 | 11.82 | 11.71 | 11.79 | 17758 |
1994-05-25 | 11.66 | 11.66 | 11.60 | 11.63 | 9499 |
1994-05-26 | 11.63 | 11.66 | 11.60 | 11.66 | 9912 |
1994-05-27 | 11.66 | 11.66 | 11.60 | 11.63 | 10735 |
1994-05-31 | 11.60 | 11.63 | 11.60 | 11.60 | 10321 |
1994-06-01 | 11.74 | 11.79 | 11.74 | 11.74 | 16931 |
1994-06-02 | 11.79 | 11.85 | 11.77 | 11.82 | 22715 |
1994-06-03 | 11.77 | 11.77 | 11.74 | 11.77 | 6192 |
1994-06-06 | 11.74 | 11.74 | 11.69 | 11.69 | 11561 |
1994-06-07 | 11.69 | 11.69 | 11.69 | 11.69 | 3716 |
1994-06-08 | 11.87 | 11.87 | 11.74 | 11.74 | 10321 |
1994-06-09 | 11.74 | 11.74 | 11.71 | 11.71 | 6192 |
1994-06-10 | 11.71 | 11.82 | 11.71 | 11.82 | 19412 |
1994-06-13 | 11.82 | 11.87 | 11.79 | 11.87 | 26017 |
1994-06-14 | 11.93 | 11.93 | 11.87 | 11.87 | 43367 |
1994-06-15 | 11.90 | 12.04 | 11.90 | 11.98 | 37584 |
1994-06-16 | 11.82 | 11.82 | 11.77 | 11.77 | 35521 |
1994-06-17 | 11.79 | 11.79 | 11.74 | 11.74 | 4129 |
1994-06-20 | 11.63 | 11.63 | 11.60 | 11.60 | 11148 |
1994-06-21 | 11.63 | 11.71 | 11.60 | 11.66 | 51217 |
1994-06-22 | 11.85 | 11.87 | 11.82 | 11.87 | 13215 |
1994-06-23 | 11.90 | 12.09 | 11.90 | 11.96 | 28911 |
1994-06-24 | 11.82 | 11.82 | 11.52 | 11.52 | 110694 |
1994-06-27 | 11.31 | 11.42 | 11.28 | 11.39 | 9499 |
1994-06-28 | 11.28 | 11.28 | 11.15 | 11.20 | 136303 |
1994-06-29 | 11.31 | 11.31 | 11.31 | 11.31 | 4129 |
1994-06-30 | 11.23 | 11.28 | 11.23 | 11.28 | 2475 |
1994-07-01 | 11.28 | 11.28 | 11.12 | 11.23 | 9499 |
1994-07-05 | 11.44 | 11.47 | 11.44 | 11.44 | 1235 |
1994-07-06 | 11.28 | 11.36 | 11.23 | 11.36 | 9912 |
1994-07-07 | 11.17 | 11.17 | 11.12 | 11.12 | 3302 |
1994-07-08 | 11.15 | 11.17 | 11.12 | 11.12 | 33041 |
1994-07-11 | 11.06 | 11.06 | 10.85 | 10.96 | 40064 |
1994-07-12 | 11.04 | 11.06 | 11.01 | 11.06 | 36348 |
1994-07-13 | 11.17 | 11.23 | 11.06 | 11.17 | 22301 |
1994-07-14 | 11.44 | 11.55 | 11.39 | 11.50 | 9912 |
1994-07-15 | 11.77 | 11.87 | 11.77 | 11.85 | 59063 |
1994-07-18 | 11.77 | 11.82 | 11.77 | 11.82 | 7845 |
1994-07-19 | 11.87 | 11.87 | 11.77 | 11.85 | 211481 |
1994-07-20 | 11.85 | 11.87 | 11.79 | 11.87 | 2889 |
1994-07-21 | 11.77 | 11.85 | 11.74 | 11.85 | 21474 |
1994-07-22 | 11.96 | 11.96 | 11.87 | 11.90 | 48323 |
1994-07-25 | 11.96 | 11.96 | 11.90 | 11.90 | 11148 |
1994-07-26 | 11.87 | 11.96 | 11.85 | 11.90 | 40891 |
1994-07-27 | 11.82 | 11.93 | 11.82 | 11.93 | 9086 |
1994-07-28 | 11.71 | 11.87 | 11.71 | 11.87 | 59063 |
1994-07-29 | 12.14 | 12.14 | 12.12 | 12.12 | 6605 |
1994-08-01 | 12.36 | 12.41 | 12.36 | 12.36 | 20239 |
1994-08-02 | 12.36 | 12.52 | 12.36 | 12.50 | 28084 |
1994-08-03 | 12.31 | 12.31 | 12.28 | 12.28 | 8259 |
1994-08-04 | 12.33 | 12.47 | 12.33 | 12.47 | 16104 |
1994-08-05 | 12.52 | 12.52 | 12.47 | 12.47 | 7018 |
1994-08-08 | 12.41 | 12.47 | 12.41 | 12.47 | 9086 |
1994-08-09 | 12.60 | 12.60 | 12.47 | 12.47 | 11148 |
1994-08-10 | 12.47 | 12.52 | 12.47 | 12.50 | 38824 |
1994-08-11 | 12.47 | 12.52 | 12.47 | 12.47 | 47083 |
1994-08-12 | 12.41 | 12.41 | 12.36 | 12.41 | 9912 |
1994-08-15 | 12.36 | 12.47 | 12.36 | 12.47 | 4543 |
1994-08-16 | 12.41 | 12.41 | 12.28 | 12.31 | 224283 |
1994-08-17 | 12.39 | 12.39 | 12.36 | 12.36 | 7432 |
1994-08-18 | 12.41 | 12.44 | 12.41 | 12.41 | 7018 |
1994-08-19 | 12.41 | 12.41 | 12.31 | 12.31 | 6192 |
1994-08-22 | 12.33 | 12.39 | 12.33 | 12.36 | 14042 |
1994-08-23 | 12.36 | 12.36 | 12.31 | 12.36 | 10321 |
1994-08-24 | 12.41 | 12.60 | 12.41 | 12.60 | 23541 |
1994-08-25 | 12.66 | 12.85 | 12.66 | 12.85 | 32627 |
1994-08-26 | 12.87 | 12.95 | 12.87 | 12.95 | 57823 |
1994-08-29 | 13.01 | 13.12 | 12.98 | 12.98 | 86326 |
1994-08-30 | 13.12 | 13.12 | 13.01 | 13.01 | 36761 |
1994-08-31 | 13.03 | 13.20 | 13.03 | 13.20 | 13215 |
1994-09-01 | 13.03 | 13.03 | 12.93 | 12.98 | 8672 |
1994-09-02 | 12.98 | 13.03 | 12.98 | 13.03 | 1649 |
1994-09-06 | 12.95 | 12.95 | 12.90 | 12.95 | 18585 |
1994-09-07 | 12.95 | 13.06 | 12.95 | 13.03 | 158609 |
1994-09-08 | 13.06 | 13.06 | 13.06 | 13.06 | 26844 |
1994-09-09 | 13.01 | 13.01 | 12.90 | 12.90 | 135476 |
1994-09-12 | 12.93 | 12.93 | 12.85 | 12.85 | 56174 |
1994-09-13 | 12.90 | 13.01 | 12.90 | 12.98 | 37997 |
1994-09-14 | 13.01 | 13.01 | 12.98 | 12.98 | 10321 |
1994-09-15 | 12.98 | 13.01 | 12.98 | 13.01 | 8672 |
1994-09-16 | 12.98 | 13.03 | 12.90 | 12.98 | 232547 |
1994-09-19 | 12.90 | 12.98 | 12.90 | 12.95 | 155307 |
1994-09-20 | 12.85 | 12.93 | 12.85 | 12.87 | 7845 |
1994-09-21 | 12.85 | 12.85 | 12.68 | 12.74 | 16931 |
1994-09-22 | 12.74 | 12.74 | 12.66 | 12.66 | 12388 |
1994-09-23 | 12.71 | 12.71 | 12.66 | 12.71 | 86326 |
1994-09-26 | 12.58 | 12.63 | 12.58 | 12.63 | 32627 |
1994-09-27 | 12.63 | 12.63 | 12.52 | 12.58 | 3716 |
1994-09-28 | 12.50 | 12.63 | 12.50 | 12.63 | 14042 |
1994-09-29 | 12.63 | 12.63 | 12.58 | 12.58 | 12802 |
1994-09-30 | 12.60 | 12.60 | 12.47 | 12.50 | 217677 |
1994-10-03 | 12.60 | 12.60 | 12.52 | 12.60 | 84259 |
1994-10-04 | 12.50 | 12.50 | 12.41 | 12.41 | 4543 |
1994-10-05 | 12.12 | 12.14 | 12.04 | 12.14 | 78889 |
1994-10-06 | 12.25 | 12.31 | 12.25 | 12.25 | 16104 |
1994-10-07 | 12.12 | 12.20 | 12.09 | 12.20 | 18585 |
1994-10-10 | 12.33 | 12.47 | 12.33 | 12.44 | 21888 |
1994-10-11 | 12.50 | 12.58 | 12.50 | 12.55 | 23128 |
1994-10-12 | 12.58 | 12.58 | 12.50 | 12.50 | 50390 |
1994-10-13 | 12.58 | 12.60 | 12.58 | 12.58 | 22715 |
1994-10-14 | 12.60 | 12.60 | 12.52 | 12.55 | 40478 |
1994-10-17 | 12.60 | 12.74 | 12.60 | 12.74 | 27671 |
1994-10-18 | 12.63 | 12.63 | 12.52 | 12.58 | 14869 |
1994-10-19 | 12.68 | 12.68 | 12.58 | 12.63 | 16518 |
1994-10-20 | 12.66 | 12.66 | 12.63 | 12.63 | 3302 |
1994-10-21 | 12.77 | 12.79 | 12.77 | 12.79 | 6192 |
1994-10-24 | 12.95 | 13.01 | 12.93 | 12.93 | 25195 |
1994-10-25 | 12.74 | 12.79 | 12.71 | 12.79 | 37584 |
1994-10-26 | 12.85 | 12.87 | 12.82 | 12.87 | 6192 |
1994-10-27 | 13.01 | 13.17 | 13.01 | 13.14 | 147456 |
1994-10-28 | 13.14 | 13.17 | 13.14 | 13.17 | 8259 |
1994-10-31 | 13.22 | 13.22 | 13.20 | 13.22 | 23128 |
1994-11-01 | 13.20 | 13.20 | 13.12 | 13.12 | 67327 |
1994-11-02 | 12.93 | 13.03 | 12.93 | 13.03 | 6192 |
1994-11-03 | 13.01 | 13.03 | 12.95 | 13.03 | 13215 |
1994-11-04 | 12.90 | 12.90 | 12.90 | 12.90 | 11975 |
1994-11-07 | 12.68 | 12.71 | 12.68 | 12.71 | 21474 |
1994-11-08 | 12.74 | 12.74 | 12.63 | 12.68 | 11561 |
1994-11-09 | 12.95 | 12.95 | 12.87 | 12.90 | 11148 |
1994-11-10 | 12.74 | 12.77 | 12.68 | 12.71 | 11561 |
1994-11-11 | 12.52 | 12.52 | 12.50 | 12.52 | 10321 |
1994-11-14 | 12.41 | 12.41 | 12.33 | 12.41 | 56174 |
1994-11-15 | 12.47 | 12.52 | 12.47 | 12.52 | 16518 |
1994-11-16 | 12.50 | 12.50 | 12.44 | 12.44 | 40064 |
1994-11-17 | 12.47 | 12.47 | 12.31 | 12.33 | 50804 |
1994-11-18 | 12.39 | 12.39 | 12.31 | 12.31 | 7018 |
1994-11-21 | 12.33 | 12.39 | 12.33 | 12.36 | 46674 |
1994-11-22 | 12.20 | 12.20 | 12.14 | 12.14 | 9499 |
1994-11-23 | 11.87 | 11.93 | 11.87 | 11.90 | 10321 |
1994-11-25 | 12.20 | 12.33 | 12.20 | 12.33 | 68149 |
1994-11-28 | 12.25 | 12.28 | 12.23 | 12.25 | 26017 |
1994-11-29 | 12.20 | 12.23 | 12.20 | 12.20 | 3716 |
1994-11-30 | 12.25 | 12.41 | 12.25 | 12.39 | 31387 |
1994-12-01 | 12.58 | 12.63 | 12.52 | 12.52 | 429159 |
1994-12-02 | 12.55 | 12.55 | 12.50 | 12.52 | 35935 |
1994-12-05 | 12.68 | 12.74 | 12.68 | 12.68 | 157369 |
1994-12-07 | 12.52 | 12.55 | 12.47 | 12.52 | 51631 |
1994-12-08 | 12.52 | 12.58 | 12.52 | 12.58 | 38824 |
1994-12-09 | 12.47 | 12.47 | 12.36 | 12.39 | 26017 |
1994-12-12 | 12.20 | 12.31 | 12.17 | 12.31 | 38411 |
1994-12-13 | 12.36 | 12.39 | 12.36 | 12.36 | 2062 |
1994-12-14 | 12.44 | 12.52 | 12.44 | 12.52 | 29738 |
1994-12-15 | 12.63 | 12.79 | 12.63 | 12.79 | 33868 |
1994-12-16 | 12.85 | 12.87 | 12.82 | 12.87 | 17758 |
1994-12-19 | 12.87 | 12.90 | 12.87 | 12.90 | 13629 |
1994-12-20 | 12.95 | 13.09 | 12.95 | 13.06 | 34694 |
1994-12-21 | 13.09 | 13.09 | 13.09 | 13.09 | 2475 |
1994-12-22 | 13.12 | 13.14 | 13.06 | 13.12 | 21888 |
1994-12-23 | 13.17 | 13.22 | 13.17 | 13.22 | 7845 |
1994-12-27 | 13.25 | 13.28 | 13.25 | 13.28 | 1649 |
1994-12-28 | 13.47 | 13.47 | 13.39 | 13.44 | 17345 |
1994-12-29 | 13.44 | 13.44 | 13.39 | 13.44 | 36761 |
1994-12-30 | 13.28 | 13.30 | 13.28 | 13.30 | 11975 |
1995-01-03 | 12.95 | 12.95 | 12.93 | 12.93 | 20652 |
1995-01-04 | 12.68 | 12.74 | 12.66 | 12.66 | 71043 |
1995-01-05 | 12.66 | 12.71 | 12.63 | 12.63 | 158196 |
1995-01-06 | 12.58 | 12.68 | 12.58 | 12.68 | 7845 |
1995-01-09 | 12.58 | 12.58 | 12.47 | 12.52 | 18172 |
1995-01-10 | 12.50 | 12.55 | 12.50 | 12.55 | 3716 |
1995-01-11 | 12.68 | 12.77 | 12.58 | 12.77 | 60717 |
1995-01-12 | 12.74 | 12.79 | 12.71 | 12.74 | 10321 |
1995-01-13 | 12.66 | 12.66 | 12.60 | 12.60 | 66913 |
1995-01-16 | 12.66 | 12.66 | 12.66 | 12.66 | 1649 |
1995-01-17 | 12.63 | 12.71 | 12.63 | 12.68 | 4956 |
1995-01-18 | 12.82 | 12.85 | 12.79 | 12.85 | 23955 |
1995-01-19 | 12.79 | 12.79 | 12.74 | 12.74 | 17345 |
1995-01-20 | 12.68 | 12.68 | 12.58 | 12.60 | 17345 |
1995-01-23 | 12.31 | 12.41 | 12.31 | 12.39 | 101608 |
1995-01-24 | 12.50 | 12.60 | 12.50 | 12.58 | 123088 |
1995-01-25 | 12.41 | 12.47 | 12.41 | 12.47 | 4129 |
1995-01-26 | 12.52 | 12.52 | 12.52 | 12.52 | 66500 |
1995-01-27 | 12.47 | 12.52 | 12.44 | 12.47 | 19825 |
1995-01-30 | 12.36 | 12.36 | 12.25 | 12.31 | 21065 |
1995-01-31 | 12.17 | 12.17 | 11.96 | 12.04 | 118545 |
1995-02-01 | 11.98 | 12.09 | 11.98 | 12.01 | 155307 |
1995-02-02 | 12.04 | 12.12 | 12.04 | 12.12 | 89628 |
1995-02-03 | 11.93 | 12.06 | 11.93 | 12.06 | 33868 |
1995-02-06 | 12.04 | 12.04 | 11.93 | 11.93 | 26431 |
1995-02-07 | 11.82 | 11.82 | 11.47 | 11.47 | 33041 |
1995-02-08 | 11.44 | 11.50 | 11.44 | 11.44 | 8259 |
1995-02-09 | 11.50 | 11.55 | 11.50 | 11.55 | 16104 |
1995-02-10 | 11.60 | 11.66 | 11.60 | 11.63 | 54520 |
1995-02-13 | 11.66 | 11.69 | 11.66 | 11.69 | 22715 |
1995-02-14 | 11.58 | 11.58 | 11.44 | 11.50 | 26844 |
1995-02-15 | 11.60 | 11.69 | 11.60 | 11.69 | 17758 |
1995-02-16 | 11.69 | 11.69 | 11.66 | 11.66 | 5778 |
1995-02-17 | 11.52 | 11.55 | 11.44 | 11.44 | 16104 |
1995-02-21 | 11.33 | 11.44 | 11.33 | 11.42 | 220153 |
1995-02-22 | 11.58 | 11.60 | 11.58 | 11.58 | 2889 |
1995-02-23 | 11.69 | 11.71 | 11.66 | 11.71 | 24368 |
1995-02-24 | 11.71 | 11.87 | 11.71 | 11.85 | 34281 |
1995-02-27 | 11.63 | 11.74 | 11.63 | 11.66 | 26844 |
1995-02-28 | 11.77 | 11.90 | 11.77 | 11.87 | 104084 |
1995-03-01 | 11.93 | 11.93 | 11.82 | 11.82 | 27258 |
1995-03-02 | 11.77 | 11.82 | 11.74 | 11.82 | 4956 |
1995-03-03 | 11.82 | 11.82 | 11.77 | 11.77 | 3302 |
1995-03-06 | 11.50 | 11.60 | 11.50 | 11.60 | 59890 |
1995-03-07 | 11.60 | 11.66 | 11.58 | 11.58 | 55760 |
1995-03-08 | 11.52 | 11.63 | 11.50 | 11.63 | 18585 |
1995-03-09 | 11.58 | 11.58 | 11.58 | 11.58 | 1235 |
1995-03-10 | 11.60 | 11.79 | 11.60 | 11.69 | 30151 |
1995-03-13 | 11.69 | 11.77 | 11.69 | 11.77 | 12388 |
1995-03-14 | 11.71 | 11.74 | 11.71 | 11.71 | 9499 |
1995-03-15 | 11.71 | 11.87 | 11.71 | 11.79 | 30978 |
1995-03-16 | 11.82 | 11.87 | 11.82 | 11.87 | 8672 |
1995-03-17 | 11.79 | 11.85 | 11.77 | 11.79 | 10735 |
1995-03-20 | 11.71 | 11.71 | 11.63 | 11.66 | 213134 |
1995-03-21 | 11.69 | 11.85 | 11.69 | 11.79 | 14869 |
1995-03-22 | 11.52 | 11.66 | 11.52 | 11.60 | 121434 |
1995-03-23 | 11.52 | 11.52 | 11.31 | 11.47 | 37170 |
1995-03-27 | 11.44 | 11.47 | 11.44 | 11.47 | 4129 |
1995-03-28 | 11.39 | 11.39 | 11.33 | 11.33 | 51631 |
1995-03-29 | 11.39 | 11.39 | 11.28 | 11.31 | 271784 |
1995-03-30 | 11.31 | 11.33 | 11.31 | 11.31 | 1649 |
1995-03-31 | 11.31 | 11.39 | 11.28 | 11.39 | 90455 |
1995-04-03 | 11.28 | 11.28 | 11.23 | 11.25 | 80542 |
1995-04-04 | 11.42 | 11.50 | 11.42 | 11.47 | 5778 |
1995-04-05 | 11.77 | 11.87 | 11.77 | 11.85 | 43780 |
1995-04-06 | 11.82 | 11.98 | 11.82 | 11.98 | 52453 |
1995-04-07 | 12.14 | 12.14 | 12.04 | 12.06 | 20239 |
1995-04-10 | 12.06 | 12.09 | 12.06 | 12.09 | 3302 |
1995-04-11 | 12.28 | 12.31 | 12.23 | 12.28 | 42540 |
1995-04-12 | 12.50 | 12.52 | 12.47 | 12.52 | 33868 |
1995-04-13 | 12.52 | 12.63 | 12.47 | 12.58 | 18585 |
1995-04-17 | 12.58 | 12.66 | 12.58 | 12.60 | 7018 |
1995-04-18 | 12.58 | 12.63 | 12.58 | 12.63 | 10321 |
1995-04-19 | 12.60 | 12.60 | 12.52 | 12.55 | 201154 |
1995-04-20 | 12.50 | 12.50 | 12.36 | 12.44 | 62370 |
1995-04-21 | 12.33 | 12.36 | 12.28 | 12.28 | 109045 |
1995-04-24 | 12.17 | 12.23 | 12.17 | 12.23 | 11148 |
1995-04-25 | 12.20 | 12.25 | 12.17 | 12.20 | 73105 |
1995-04-26 | 12.25 | 12.28 | 12.20 | 12.20 | 42127 |
1995-04-27 | 12.39 | 12.52 | 12.36 | 12.52 | 63193 |
1995-04-28 | 12.50 | 12.52 | 12.47 | 12.47 | 12388 |
1995-05-01 | 12.58 | 12.58 | 12.47 | 12.52 | 16104 |
1995-05-02 | 12.52 | 12.63 | 12.47 | 12.63 | 16518 |
1995-05-03 | 12.68 | 12.68 | 12.68 | 12.68 | 408 |
1995-05-04 | 13.01 | 13.03 | 12.93 | 12.95 | 35935 |
1995-05-05 | 12.93 | 12.98 | 12.93 | 12.95 | 14042 |
1995-05-08 | 13.01 | 13.14 | 13.01 | 13.12 | 23541 |
1995-05-09 | 12.93 | 12.93 | 12.87 | 12.87 | 4543 |
1995-05-10 | 12.82 | 12.82 | 12.74 | 12.77 | 7018 |
1995-05-11 | 12.52 | 12.52 | 12.44 | 12.52 | 20652 |
1995-05-12 | 11.31 | 11.39 | 11.31 | 11.36 | 102436 |
1995-05-15 | 11.36 | 11.47 | 11.36 | 11.47 | 17759 |
1995-05-16 | 11.50 | 11.50 | 11.39 | 11.39 | 50390 |
1995-05-17 | 11.33 | 11.33 | 11.25 | 11.25 | 17759 |
1995-05-18 | 11.04 | 11.04 | 11.01 | 11.01 | 29323 |
1995-05-19 | 10.80 | 10.82 | 10.77 | 10.82 | 66910 |
1995-05-22 | 10.90 | 11.06 | 10.90 | 11.06 | 38000 |
1995-05-23 | 11.09 | 11.23 | 11.09 | 11.23 | 18585 |
1995-05-24 | 11.20 | 11.23 | 11.17 | 11.17 | 14868 |
1995-05-25 | 11.23 | 11.28 | 11.23 | 11.28 | 3717 |
1995-05-26 | 11.17 | 11.17 | 11.01 | 11.04 | 16520 |
1995-05-30 | 11.04 | 11.12 | 11.04 | 11.12 | 6195 |
1995-05-31 | 11.04 | 11.04 | 10.98 | 11.01 | 448571 |
1995-06-01 | 10.98 | 10.98 | 10.93 | 10.98 | 125151 |
1995-06-02 | 10.74 | 10.80 | 10.74 | 10.77 | 99545 |
1995-06-05 | 10.82 | 10.88 | 10.82 | 10.88 | 4543 |
1995-06-06 | 10.85 | 10.85 | 10.80 | 10.80 | 4956 |
1995-06-07 | 10.63 | 10.69 | 10.61 | 10.63 | 15281 |
1995-06-08 | 10.58 | 10.63 | 10.55 | 10.58 | 24780 |
1995-06-09 | 10.61 | 10.61 | 10.53 | 10.55 | 14042 |
1995-06-12 | 10.50 | 10.61 | 10.50 | 10.61 | 13216 |
1995-06-13 | 10.50 | 10.58 | 10.50 | 10.58 | 6195 |
1995-06-14 | 10.58 | 10.58 | 10.53 | 10.55 | 278395 |
1995-06-15 | 10.58 | 10.63 | 10.58 | 10.61 | 8260 |
1995-06-16 | 10.61 | 10.63 | 10.61 | 10.63 | 41304 |
1995-06-19 | 10.69 | 10.69 | 10.66 | 10.66 | 39652 |
1995-06-20 | 10.66 | 10.66 | 10.58 | 10.61 | 52042 |
1995-06-21 | 10.71 | 10.71 | 10.69 | 10.71 | 10738 |
1995-06-22 | 10.77 | 10.77 | 10.71 | 10.77 | 109457 |
1995-06-23 | 10.82 | 10.93 | 10.82 | 10.88 | 220566 |
1995-06-26 | 10.85 | 10.93 | 10.85 | 10.85 | 231308 |
1995-06-27 | 10.77 | 10.82 | 10.77 | 10.80 | 46673 |
1995-06-28 | 10.80 | 10.90 | 10.77 | 10.85 | 42956 |
1995-06-29 | 10.93 | 10.93 | 10.80 | 10.85 | 32627 |
1995-06-30 | 10.61 | 10.66 | 10.61 | 10.66 | 16520 |
1995-07-03 | 10.58 | 10.63 | 10.58 | 10.63 | 7847 |
1995-07-05 | 10.88 | 10.98 | 10.88 | 10.98 | 79304 |
1995-07-06 | 10.93 | 10.96 | 10.90 | 10.96 | 50803 |
1995-07-07 | 11.01 | 11.23 | 11.01 | 11.23 | 137958 |
1995-07-10 | 11.44 | 11.50 | 11.39 | 11.44 | 27671 |
1995-07-11 | 11.50 | 11.55 | 11.50 | 11.55 | 10325 |
1995-07-12 | 11.66 | 11.77 | 11.66 | 11.77 | 87564 |
1995-07-13 | 12.09 | 12.20 | 12.04 | 12.14 | 52868 |
1995-07-14 | 12.06 | 12.06 | 11.93 | 11.96 | 21063 |
1995-07-17 | 11.98 | 12.06 | 11.98 | 12.06 | 10738 |
1995-07-18 | 12.06 | 12.06 | 11.96 | 11.96 | 9086 |
1995-07-19 | 11.90 | 11.96 | 11.66 | 11.66 | 79717 |
1995-07-20 | 11.96 | 12.01 | 11.96 | 11.98 | 31801 |
1995-07-21 | 12.36 | 12.58 | 12.36 | 12.52 | 60302 |
1995-07-24 | 12.47 | 12.52 | 12.44 | 12.52 | 69805 |
1995-07-25 | 12.41 | 12.44 | 12.39 | 12.39 | 31388 |
1995-07-26 | 12.47 | 12.55 | 12.39 | 12.52 | 78478 |
1995-07-27 | 12.36 | 12.36 | 12.31 | 12.31 | 15694 |
1995-07-28 | 12.36 | 12.41 | 12.36 | 12.41 | 16107 |
1995-07-31 | 12.47 | 12.47 | 12.36 | 12.39 | 11977 |
1995-08-01 | 12.55 | 12.55 | 12.47 | 12.47 | 13629 |
1995-08-02 | 12.60 | 12.71 | 12.60 | 12.71 | 23541 |
1995-08-03 | 12.52 | 12.63 | 12.52 | 12.63 | 26019 |
1995-08-04 | 12.74 | 12.93 | 12.74 | 12.87 | 37174 |
1995-08-07 | 12.82 | 12.82 | 12.79 | 12.79 | 20237 |
1995-08-08 | 12.68 | 12.68 | 12.52 | 12.58 | 46260 |
1995-08-09 | 12.63 | 12.63 | 12.55 | 12.55 | 10738 |
1995-08-10 | 12.55 | 12.55 | 12.50 | 12.50 | 109457 |
1995-08-11 | 12.41 | 12.44 | 12.33 | 12.33 | 105327 |
1995-08-14 | 12.28 | 12.33 | 12.28 | 12.28 | 10738 |
1995-08-15 | 12.39 | 12.39 | 12.23 | 12.25 | 50803 |
1995-08-16 | 12.23 | 12.23 | 12.12 | 12.20 | 10325 |
1995-08-17 | 12.04 | 12.06 | 11.98 | 12.01 | 11564 |
1995-08-18 | 12.04 | 12.06 | 12.04 | 12.06 | 2478 |
1995-08-21 | 12.09 | 12.09 | 12.01 | 12.06 | 23128 |
1995-08-22 | 12.04 | 12.09 | 12.04 | 12.09 | 47499 |
1995-08-23 | 12.14 | 12.14 | 12.12 | 12.14 | 4130 |
1995-08-24 | 12.28 | 12.28 | 12.23 | 12.25 | 14455 |
1995-08-25 | 12.25 | 12.25 | 12.25 | 12.25 | 413 |
1995-08-28 | 12.41 | 12.41 | 12.36 | 12.36 | 2478 |
1995-08-29 | 12.58 | 12.58 | 12.52 | 12.55 | 26432 |
1995-08-30 | 12.60 | 12.60 | 12.60 | 12.60 | 1239 |
1995-08-31 | 12.50 | 12.55 | 12.50 | 12.55 | 13629 |
1995-09-01 | 12.36 | 12.47 | 12.36 | 12.41 | 46673 |
1995-09-05 | 12.25 | 12.31 | 12.25 | 12.28 | 5369 |
1995-09-06 | 12.33 | 12.55 | 12.33 | 12.50 | 53694 |
1995-09-07 | 12.31 | 12.36 | 12.31 | 12.36 | 52868 |
1995-09-08 | 12.33 | 12.39 | 12.33 | 12.33 | 20237 |
1995-09-11 | 12.39 | 12.39 | 12.36 | 12.36 | 8260 |
1995-09-12 | 12.36 | 12.50 | 12.36 | 12.44 | 90455 |
1995-09-13 | 12.58 | 12.60 | 12.58 | 12.60 | 26845 |
1995-09-14 | 12.39 | 12.44 | 12.36 | 12.44 | 27258 |
1995-09-15 | 12.44 | 12.44 | 12.36 | 12.41 | 10325 |
1995-09-18 | 12.28 | 12.28 | 12.12 | 12.17 | 76000 |
1995-09-19 | 12.14 | 12.20 | 12.14 | 12.17 | 47912 |
1995-09-20 | 12.09 | 12.12 | 12.06 | 12.09 | 7021 |
1995-09-21 | 12.06 | 12.06 | 11.96 | 11.98 | 5369 |
1995-09-22 | 11.82 | 11.82 | 11.82 | 11.82 | 413 |
1995-09-25 | 11.77 | 11.79 | 11.77 | 11.79 | 2065 |
1995-09-26 | 11.79 | 11.79 | 11.69 | 11.69 | 14455 |
1995-09-27 | 11.69 | 11.69 | 11.69 | 11.69 | 85912 |
1995-09-28 | 11.71 | 11.82 | 11.71 | 11.82 | 21889 |
1995-09-29 | 11.77 | 11.83 | 11.77 | 11.82 | 954975 |
1995-10-02 | 11.96 | 11.98 | 11.93 | 11.98 | 187109 |
1995-10-03 | 11.98 | 11.98 | 11.98 | 11.98 | 8673 |
1995-10-04 | 11.87 | 11.87 | 11.82 | 11.85 | 72696 |
1995-10-05 | 11.79 | 11.85 | 11.79 | 11.85 | 111109 |
1995-10-06 | 11.77 | 11.82 | 11.77 | 11.79 | 9912 |
1995-10-09 | 11.77 | 11.79 | 11.74 | 11.77 | 77652 |
1995-10-10 | 11.58 | 11.58 | 11.52 | 11.52 | 11977 |
1995-10-11 | 11.66 | 11.71 | 11.66 | 11.71 | 1652 |
1995-10-12 | 11.60 | 11.66 | 11.60 | 11.66 | 6608 |
1995-10-13 | 11.90 | 11.93 | 11.85 | 11.93 | 22715 |
1995-10-16 | 11.93 | 11.93 | 11.93 | 11.93 | 6608 |
1995-10-17 | 11.87 | 11.93 | 11.87 | 11.93 | 11564 |
1995-10-18 | 11.82 | 11.82 | 11.66 | 11.71 | 21063 |
1995-10-19 | 11.60 | 11.63 | 11.55 | 11.63 | 121021 |
1995-10-20 | 11.58 | 11.63 | 11.58 | 11.60 | 44195 |
1995-10-23 | 11.42 | 11.47 | 11.39 | 11.39 | 17759 |
1995-10-24 | 11.44 | 11.50 | 11.44 | 11.44 | 39652 |
1995-10-25 | 11.50 | 11.52 | 11.44 | 11.44 | 8673 |
1995-10-26 | 11.55 | 11.63 | 11.55 | 11.55 | 50803 |
1995-10-27 | 11.50 | 11.60 | 11.50 | 11.60 | 24367 |
1995-10-30 | 11.66 | 11.71 | 11.60 | 11.69 | 41304 |
1995-10-31 | 11.66 | 11.69 | 11.60 | 11.69 | 20237 |
1995-11-01 | 11.44 | 11.50 | 11.44 | 11.50 | 7021 |
1995-11-02 | 11.44 | 11.44 | 11.39 | 11.39 | 9499 |
1995-11-03 | 11.66 | 11.79 | 11.66 | 11.79 | 19411 |
1995-11-06 | 11.85 | 11.90 | 11.82 | 11.82 | 10325 |
1995-11-07 | 11.60 | 11.66 | 11.60 | 11.66 | 15694 |
1995-11-08 | 11.60 | 11.66 | 11.60 | 11.66 | 5369 |
1995-11-09 | 11.66 | 11.66 | 11.60 | 11.63 | 2891 |
1995-11-10 | 11.58 | 11.58 | 11.55 | 11.58 | 6195 |
1995-11-13 | 11.55 | 11.60 | 11.55 | 11.55 | 6195 |
1995-11-14 | 11.66 | 11.71 | 11.66 | 11.71 | 11564 |
1995-11-15 | 11.55 | 11.55 | 11.44 | 11.50 | 37174 |
1995-11-16 | 11.47 | 11.63 | 11.47 | 11.58 | 17346 |
1995-11-17 | 11.60 | 11.63 | 11.55 | 11.58 | 16520 |
1995-11-20 | 11.52 | 11.58 | 11.47 | 11.58 | 18172 |
1995-11-21 | 11.71 | 11.77 | 11.71 | 11.77 | 30975 |
1995-11-22 | 11.66 | 11.66 | 11.58 | 11.60 | 10738 |
1995-11-24 | 11.60 | 11.60 | 11.60 | 11.60 | 2891 |
1995-11-27 | 11.60 | 11.74 | 11.60 | 11.71 | 22302 |
1995-11-28 | 11.71 | 11.82 | 11.71 | 11.74 | 30975 |
1995-11-29 | 11.82 | 11.85 | 11.79 | 11.85 | 11977 |
1995-11-30 | 11.74 | 11.74 | 11.74 | 11.74 | 2478 |
1995-12-01 | 11.82 | 11.85 | 11.77 | 11.79 | 20650 |
1995-12-04 | 12.14 | 12.14 | 12.09 | 12.12 | 27671 |
1995-12-05 | 12.14 | 12.14 | 12.06 | 12.14 | 18585 |
1995-12-06 | 12.25 | 12.31 | 12.25 | 12.31 | 8260 |
1995-12-07 | 12.17 | 12.17 | 12.12 | 12.14 | 4130 |
1995-12-08 | 12.12 | 12.12 | 12.12 | 12.12 | 5782 |
1995-12-11 | 12.12 | 12.17 | 12.01 | 12.17 | 372571 |
1995-12-12 | 12.17 | 12.20 | 12.17 | 12.17 | 9912 |
1995-12-13 | 12.36 | 12.47 | 12.36 | 12.41 | 18585 |
1995-12-14 | 12.33 | 12.33 | 12.17 | 12.17 | 25606 |
1995-12-15 | 12.14 | 12.17 | 12.14 | 12.14 | 4543 |
1995-12-18 | 12.04 | 12.06 | 11.90 | 11.90 | 13629 |
1995-12-19 | 11.87 | 11.98 | 11.87 | 11.96 | 45021 |
1995-12-20 | 12.12 | 12.17 | 12.09 | 12.12 | 80543 |
1995-12-21 | 12.14 | 12.31 | 12.14 | 12.25 | 23128 |
1995-12-22 | 12.25 | 12.31 | 12.25 | 12.28 | 8673 |
1995-12-26 | 12.23 | 12.31 | 12.17 | 12.20 | 16107 |
1995-12-27 | 12.28 | 12.39 | 12.28 | 12.31 | 8260 |
1995-12-28 | 12.25 | 12.25 | 12.12 | 12.12 | 8260 |
1995-12-29 | 12.17 | 12.23 | 12.17 | 12.20 | 9086 |
1996-01-02 | 12.31 | 12.39 | 12.31 | 12.36 | 57411 |
1996-01-03 | 12.52 | 12.58 | 12.50 | 12.50 | 30562 |
1996-01-04 | 12.44 | 12.50 | 12.28 | 12.28 | 23954 |
1996-01-05 | 12.31 | 12.41 | 12.31 | 12.39 | 28497 |
1996-01-08 | 12.63 | 12.63 | 12.58 | 12.60 | 4130 |
1996-01-09 | 12.52 | 12.52 | 12.39 | 12.39 | 14042 |
1996-01-10 | 12.28 | 12.39 | 12.25 | 12.25 | 72283 |
1996-01-11 | 12.36 | 12.50 | 12.36 | 12.41 | 49564 |
1996-01-12 | 12.20 | 12.20 | 12.12 | 12.14 | 54520 |
1996-01-15 | 12.04 | 12.04 | 11.96 | 11.96 | 33866 |
1996-01-16 | 12.12 | 12.12 | 12.04 | 12.09 | 41304 |
1996-01-17 | 12.01 | 12.01 | 11.98 | 12.01 | 8260 |
1996-01-18 | 11.96 | 11.98 | 11.90 | 11.98 | 41304 |
1996-01-19 | 11.96 | 11.96 | 11.87 | 11.93 | 31388 |
1996-01-22 | 11.87 | 11.90 | 11.85 | 11.85 | 7434 |
1996-01-23 | 11.77 | 11.82 | 11.77 | 11.79 | 42956 |
1996-01-24 | 11.79 | 11.87 | 11.79 | 11.85 | 5782 |
1996-01-25 | 11.85 | 11.85 | 11.85 | 11.85 | 1652 |
1996-01-26 | 11.87 | 11.93 | 11.87 | 11.90 | 17346 |
1996-01-29 | 11.98 | 12.14 | 11.96 | 12.09 | 14868 |
1996-01-30 | 12.04 | 12.04 | 12.01 | 12.01 | 16520 |
1996-01-31 | 12.14 | 12.14 | 12.06 | 12.14 | 13629 |
1996-02-01 | 12.20 | 12.31 | 12.20 | 12.28 | 25606 |
1996-02-02 | 12.36 | 12.50 | 12.36 | 12.41 | 20237 |
1996-02-05 | 12.36 | 12.36 | 12.33 | 12.36 | 27671 |
1996-02-06 | 12.33 | 12.36 | 12.33 | 12.36 | 51629 |
1996-02-07 | 12.36 | 12.36 | 12.23 | 12.23 | 27671 |
1996-02-08 | 12.23 | 12.23 | 12.17 | 12.23 | 31388 |
1996-02-09 | 12.25 | 12.31 | 12.20 | 12.23 | 19411 |
1996-02-12 | 12.25 | 12.25 | 12.14 | 12.23 | 39239 |
1996-02-13 | 12.25 | 12.39 | 12.25 | 12.39 | 24780 |
1996-02-14 | 12.41 | 12.41 | 12.33 | 12.33 | 14868 |
1996-02-15 | 12.39 | 12.39 | 12.39 | 12.39 | 413 |
1996-02-16 | 12.31 | 12.36 | 12.20 | 12.20 | 27671 |
1996-02-20 | 12.09 | 12.09 | 11.96 | 11.96 | 9086 |
1996-02-21 | 12.09 | 12.17 | 12.04 | 12.09 | 27258 |
1996-02-22 | 12.09 | 12.23 | 12.09 | 12.23 | 14042 |
1996-02-23 | 12.28 | 12.31 | 12.14 | 12.14 | 15694 |
1996-02-26 | 12.20 | 12.20 | 12.14 | 12.20 | 9086 |
1996-02-27 | 12.20 | 12.25 | 12.20 | 12.23 | 16107 |
1996-02-28 | 12.31 | 12.39 | 12.31 | 12.39 | 16107 |
1996-02-29 | 12.50 | 12.50 | 12.47 | 12.50 | 40065 |
1996-03-01 | 12.55 | 12.63 | 12.55 | 12.58 | 17759 |
1996-03-04 | 12.60 | 12.60 | 12.52 | 12.52 | 14455 |
1996-03-05 | 12.41 | 12.44 | 12.39 | 12.39 | 34692 |
1996-03-06 | 12.44 | 12.44 | 12.39 | 12.44 | 9912 |
1996-03-07 | 12.33 | 12.33 | 12.25 | 12.31 | 38413 |
1996-03-08 | 12.09 | 12.17 | 12.09 | 12.17 | 22302 |
1996-03-11 | 11.98 | 12.09 | 11.98 | 12.09 | 14455 |
1996-03-12 | 12.14 | 12.17 | 12.06 | 12.17 | 15694 |
1996-03-13 | 12.14 | 12.14 | 12.14 | 12.14 | 413 |
1996-03-14 | 12.09 | 12.09 | 12.06 | 12.09 | 3304 |
1996-03-15 | 12.20 | 12.25 | 12.20 | 12.25 | 4956 |
1996-03-18 | 12.28 | 12.31 | 12.23 | 12.25 | 36761 |
1996-03-19 | 12.33 | 12.36 | 12.28 | 12.31 | 26432 |
1996-03-20 | 12.33 | 12.39 | 12.33 | 12.36 | 18585 |
1996-03-21 | 12.44 | 12.47 | 12.39 | 12.47 | 69392 |
1996-03-22 | 12.09 | 12.12 | 11.98 | 12.01 | 162742 |
1996-03-25 | 11.98 | 12.06 | 11.98 | 12.01 | 18172 |
1996-03-26 | 12.06 | 12.12 | 12.06 | 12.12 | 7434 |
1996-03-27 | 12.36 | 12.36 | 12.23 | 12.23 | 84673 |
1996-03-28 | 12.25 | 12.25 | 12.23 | 12.23 | 10325 |
1996-03-29 | 12.23 | 12.28 | 12.23 | 12.25 | 8673 |
1996-04-01 | 12.33 | 12.50 | 12.33 | 12.50 | 24367 |
1996-04-02 | 12.44 | 12.50 | 12.39 | 12.44 | 23128 |
1996-04-03 | 12.36 | 12.36 | 12.28 | 12.33 | 24367 |
1996-04-04 | 12.33 | 12.33 | 12.25 | 12.25 | 20650 |
1996-04-08 | 12.28 | 12.28 | 12.20 | 12.23 | 8260 |
1996-04-09 | 12.33 | 12.33 | 12.28 | 12.28 | 76413 |
1996-04-10 | 12.41 | 12.50 | 12.41 | 12.44 | 96650 |
1996-04-11 | 12.63 | 12.74 | 12.63 | 12.74 | 33866 |
1996-04-12 | 12.95 | 13.06 | 12.95 | 13.06 | 101197 |
1996-04-15 | 13.09 | 13.20 | 13.06 | 13.17 | 95824 |
1996-04-16 | 13.09 | 13.09 | 12.98 | 12.98 | 156543 |
1996-04-17 | 12.98 | 13.01 | 12.98 | 13.01 | 30149 |
1996-04-18 | 12.95 | 12.95 | 12.93 | 12.93 | 43782 |
1996-04-19 | 12.90 | 12.95 | 12.90 | 12.95 | 29736 |
1996-04-22 | 13.17 | 13.17 | 13.06 | 13.06 | 39652 |
1996-04-23 | 13.22 | 13.57 | 13.22 | 13.55 | 43782 |
1996-04-24 | 13.39 | 13.39 | 13.30 | 13.30 | 27671 |
1996-04-25 | 13.36 | 13.44 | 13.33 | 13.44 | 40478 |
1996-04-26 | 13.44 | 13.52 | 13.44 | 13.52 | 28497 |
1996-04-29 | 13.33 | 13.36 | 13.30 | 13.33 | 18172 |
1996-04-30 | 13.28 | 13.33 | 13.28 | 13.33 | 12803 |
1996-05-01 | 13.36 | 13.47 | 13.36 | 13.39 | 9499 |
1996-05-02 | 13.55 | 13.60 | 13.55 | 13.55 | 22715 |
1996-05-03 | 13.49 | 13.49 | 13.49 | 13.49 | 7021 |
1996-05-06 | 13.60 | 13.63 | 13.55 | 13.63 | 16520 |
1996-05-07 | 13.66 | 13.71 | 13.66 | 13.71 | 18585 |
1996-05-08 | 13.71 | 13.74 | 13.63 | 13.74 | 36761 |
1996-05-09 | 13.57 | 13.63 | 13.57 | 13.57 | 9499 |
1996-05-10 | 13.55 | 13.63 | 13.55 | 13.63 | 14042 |
1996-05-13 | 13.52 | 13.55 | 13.49 | 13.49 | 7021 |
1996-05-14 | 13.36 | 13.36 | 13.25 | 13.30 | 21476 |
1996-05-15 | 13.17 | 13.33 | 13.17 | 13.20 | 79304 |
1996-05-16 | 13.06 | 13.17 | 13.01 | 13.17 | 41717 |
1996-05-17 | 13.22 | 13.28 | 13.22 | 13.28 | 1652 |
1996-05-20 | 13.09 | 13.09 | 12.98 | 13.03 | 34279 |
1996-05-21 | 12.95 | 12.98 | 12.95 | 12.95 | 8260 |
1996-05-22 | 13.01 | 13.09 | 12.98 | 13.09 | 30975 |
1996-05-23 | 13.09 | 13.14 | 13.09 | 13.14 | 26019 |
1996-05-24 | 13.03 | 13.09 | 13.03 | 13.09 | 14042 |
1996-05-28 | 13.06 | 13.14 | 13.06 | 13.14 | 1528703 |
1996-05-29 | 13.20 | 13.20 | 13.14 | 13.14 | 18172 |
1996-05-30 | 13.09 | 13.09 | 13.01 | 13.06 | 8260 |
1996-05-31 | 13.03 | 13.03 | 12.98 | 13.03 | 7847 |
1996-06-03 | 12.87 | 12.90 | 12.85 | 12.90 | 10325 |
1996-06-04 | 12.90 | 13.09 | 12.90 | 13.09 | 21476 |
1996-06-05 | 12.85 | 12.85 | 12.79 | 12.82 | 4956 |
1996-06-06 | 12.55 | 12.58 | 12.50 | 12.55 | 34279 |
1996-06-07 | 12.60 | 12.74 | 12.60 | 12.74 | 11977 |
1996-06-10 | 12.68 | 12.74 | 12.68 | 12.68 | 8260 |
1996-06-11 | 12.77 | 12.85 | 12.77 | 12.82 | 39239 |
1996-06-12 | 12.79 | 12.82 | 12.77 | 12.82 | 23954 |
1996-06-13 | 12.77 | 12.77 | 12.71 | 12.77 | 15281 |
1996-06-14 | 12.74 | 12.79 | 12.74 | 12.77 | 75174 |
1996-06-17 | 12.55 | 12.55 | 12.52 | 12.55 | 39652 |
1996-06-18 | 12.44 | 12.47 | 12.41 | 12.41 | 35105 |
1996-06-19 | 12.31 | 12.33 | 12.31 | 12.31 | 7847 |
1996-06-20 | 12.41 | 12.50 | 12.41 | 12.50 | 12803 |
1996-06-21 | 12.47 | 12.60 | 12.47 | 12.58 | 39652 |
1996-06-24 | 12.44 | 12.44 | 12.41 | 12.44 | 30149 |
1996-06-25 | 12.31 | 12.36 | 12.25 | 12.31 | 19411 |
1996-06-26 | 12.25 | 12.25 | 12.14 | 12.14 | 163981 |
1996-06-27 | 12.09 | 12.09 | 12.04 | 12.09 | 18585 |
1996-06-28 | 11.98 | 12.04 | 11.98 | 12.04 | 32629 |
1996-07-01 | 11.87 | 11.93 | 11.71 | 11.93 | 74348 |
1996-07-02 | 11.82 | 11.87 | 11.82 | 11.87 | 43988 |
1996-07-03 | 11.71 | 11.71 | 11.66 | 11.71 | 10944 |
1996-07-05 | 11.66 | 11.77 | 11.55 | 11.77 | 22923 |
1996-07-08 | 11.77 | 11.77 | 11.71 | 11.77 | 25608 |
1996-07-09 | 11.93 | 12.09 | 11.87 | 12.09 | 18585 |
1996-07-10 | 12.04 | 12.04 | 11.87 | 11.98 | 33042 |
1996-07-11 | 11.77 | 11.77 | 11.55 | 11.60 | 34281 |
1996-07-12 | 11.39 | 11.50 | 11.33 | 11.44 | 94174 |
1996-07-15 | 11.33 | 11.39 | 11.23 | 11.23 | 42130 |
1996-07-16 | 10.80 | 11.12 | 10.80 | 11.12 | 149937 |
1996-07-17 | 11.01 | 11.01 | 10.85 | 10.85 | 13835 |
1996-07-18 | 10.96 | 11.33 | 10.96 | 11.33 | 32629 |
1996-07-19 | 11.39 | 11.39 | 11.39 | 11.39 | 5369 |
1996-07-22 | 11.44 | 11.50 | 11.33 | 11.39 | 12390 |
1996-07-23 | 11.28 | 11.44 | 11.28 | 11.33 | 30151 |
1996-07-24 | 11.12 | 11.12 | 11.01 | 11.12 | 23956 |
1996-07-25 | 11.23 | 11.23 | 11.23 | 11.23 | 8879 |
1996-07-26 | 11.33 | 11.50 | 11.33 | 11.50 | 3717 |
1996-07-29 | 11.39 | 11.39 | 11.28 | 11.39 | 15902 |
1996-07-30 | 11.28 | 11.33 | 11.17 | 11.23 | 19206 |
1996-07-31 | 11.39 | 11.55 | 11.39 | 11.55 | 10944 |
1996-08-01 | 11.23 | 11.44 | 11.23 | 11.44 | 22097 |
1996-08-02 | 11.23 | 11.39 | 11.23 | 11.39 | 45227 |
1996-08-05 | 11.39 | 11.44 | 11.39 | 11.44 | 4336 |
1996-08-06 | 11.33 | 11.39 | 11.28 | 11.39 | 18585 |
1996-08-07 | 11.39 | 11.39 | 11.28 | 11.39 | 14042 |
1996-08-08 | 11.39 | 11.50 | 11.39 | 11.50 | 7847 |
1996-08-09 | 11.50 | 11.50 | 11.50 | 11.50 | 8260 |
1996-08-12 | 11.50 | 11.50 | 11.44 | 11.50 | 6401 |
1996-08-13 | 11.39 | 11.55 | 11.39 | 11.44 | 9292 |
1996-08-14 | 11.50 | 11.66 | 11.44 | 11.66 | 8466 |
1996-08-15 | 11.50 | 11.60 | 11.44 | 11.44 | 17967 |
1996-08-16 | 11.55 | 11.77 | 11.55 | 11.77 | 10944 |
1996-08-19 | 12.09 | 12.14 | 12.09 | 12.14 | 6401 |
1996-08-20 | 12.04 | 12.04 | 11.93 | 11.98 | 23749 |
1996-08-21 | 11.98 | 12.09 | 11.98 | 12.09 | 10325 |
1996-08-22 | 11.98 | 12.14 | 11.98 | 12.09 | 11977 |
1996-08-23 | 12.04 | 12.09 | 12.04 | 12.09 | 4543 |
1996-08-26 | 11.93 | 11.98 | 11.87 | 11.93 | 13835 |
1996-08-27 | 11.98 | 11.98 | 11.93 | 11.98 | 8260 |
1996-08-28 | 12.09 | 12.09 | 11.98 | 12.09 | 36761 |
1996-08-29 | 12.09 | 12.09 | 11.93 | 11.93 | 12183 |
1996-08-30 | 11.87 | 11.87 | 11.71 | 11.82 | 9292 |
1996-09-03 | 11.71 | 11.82 | 11.60 | 11.77 | 9499 |
1996-09-04 | 11.82 | 11.87 | 11.82 | 11.87 | 6608 |
1996-09-05 | 11.77 | 11.77 | 11.55 | 11.55 | 8879 |
1996-09-06 | 11.50 | 11.77 | 11.50 | 11.77 | 12183 |
1996-09-09 | 11.66 | 11.77 | 11.50 | 11.77 | 36554 |
1996-09-10 | 11.55 | 11.55 | 11.28 | 11.28 | 83642 |
1996-09-11 | 11.17 | 11.28 | 11.17 | 11.28 | 8673 |
1996-09-12 | 11.12 | 11.17 | 11.06 | 11.17 | 9292 |
1996-09-13 | 11.44 | 11.44 | 11.33 | 11.44 | 43782 |
1996-09-16 | 11.33 | 11.44 | 11.23 | 11.44 | 35107 |
1996-09-17 | 11.01 | 11.01 | 10.90 | 11.01 | 88598 |
1996-09-18 | 10.80 | 10.80 | 10.69 | 10.80 | 162947 |
1996-09-19 | 10.96 | 11.23 | 10.96 | 11.23 | 29944 |
1996-09-20 | 11.01 | 11.12 | 10.96 | 11.06 | 45227 |
1996-09-23 | 10.80 | 10.85 | 10.80 | 10.80 | 11564 |
1996-09-24 | 10.85 | 10.90 | 10.80 | 10.85 | 9086 |
1996-09-25 | 11.01 | 11.06 | 11.01 | 11.06 | 11770 |
1996-09-26 | 11.12 | 11.28 | 11.12 | 11.28 | 32424 |
1996-09-27 | 11.23 | 11.23 | 11.17 | 11.17 | 60717 |
1996-09-30 | 11.17 | 11.17 | 11.06 | 11.12 | 20652 |
1996-10-01 | 11.12 | 11.17 | 11.06 | 11.17 | 22923 |
1996-10-02 | 11.28 | 11.55 | 11.28 | 11.55 | 12803 |
1996-10-03 | 11.28 | 11.28 | 11.23 | 11.28 | 3510 |
1996-10-04 | 11.33 | 11.39 | 11.28 | 11.39 | 7227 |
1996-10-07 | 11.50 | 11.50 | 11.39 | 11.50 | 11357 |
1996-10-08 | 11.23 | 11.23 | 11.17 | 11.23 | 20239 |
1996-10-09 | 11.12 | 11.12 | 10.90 | 11.01 | 31803 |
1996-10-10 | 11.12 | 11.28 | 11.01 | 11.23 | 19619 |
1996-10-11 | 11.17 | 11.28 | 11.17 | 11.28 | 11977 |
1996-10-14 | 11.39 | 11.55 | 11.39 | 11.55 | 97891 |
1996-10-15 | 11.55 | 11.77 | 11.55 | 11.55 | 23336 |
1996-10-16 | 11.71 | 11.87 | 11.66 | 11.87 | 77032 |
1996-10-17 | 11.87 | 12.09 | 11.87 | 11.98 | 26227 |
1996-10-18 | 11.87 | 11.87 | 11.66 | 11.77 | 38826 |
1996-10-21 | 11.93 | 12.04 | 11.87 | 11.98 | 18998 |
1996-10-22 | 11.87 | 11.98 | 11.87 | 11.87 | 23749 |
1996-10-23 | 11.77 | 11.82 | 11.71 | 11.77 | 5369 |
1996-10-24 | 11.98 | 12.09 | 11.98 | 11.98 | 9912 |
1996-10-25 | 11.82 | 11.82 | 11.77 | 11.82 | 49151 |
1996-10-28 | 11.60 | 11.66 | 11.55 | 11.55 | 54522 |
1996-10-29 | 11.60 | 11.60 | 11.50 | 11.50 | 19619 |
1996-10-30 | 11.60 | 11.66 | 11.55 | 11.60 | 9292 |
1996-10-31 | 11.55 | 11.60 | 11.55 | 11.60 | 4543 |
1996-11-01 | 11.60 | 11.71 | 11.60 | 11.71 | 8260 |
1996-11-04 | 11.82 | 11.82 | 11.71 | 11.71 | 9499 |
1996-11-05 | 11.55 | 11.66 | 11.44 | 11.66 | 35107 |
1996-11-06 | 11.39 | 11.50 | 11.39 | 11.44 | 8673 |
1996-11-07 | 11.06 | 11.28 | 11.06 | 11.28 | 31598 |
1996-11-08 | 11.33 | 11.39 | 11.33 | 11.33 | 16728 |
1996-11-11 | 11.33 | 11.39 | 11.28 | 11.33 | 13216 |
1996-11-12 | 11.33 | 11.39 | 11.33 | 11.39 | 11977 |
1996-11-13 | 11.44 | 11.60 | 11.39 | 11.55 | 18380 |
1996-11-14 | 11.71 | 11.93 | 11.71 | 11.87 | 33455 |
1996-11-15 | 11.93 | 12.09 | 11.87 | 12.09 | 1463857 |
1996-11-18 | 12.20 | 12.31 | 12.14 | 12.31 | 14661 |
1996-11-19 | 12.20 | 12.25 | 12.14 | 12.25 | 22717 |
1996-11-20 | 12.41 | 12.52 | 12.41 | 12.52 | 30770 |
1996-11-21 | 12.74 | 12.79 | 12.58 | 12.74 | 28912 |
1996-11-22 | 12.74 | 12.79 | 12.63 | 12.74 | 33455 |
1996-11-25 | 12.68 | 12.78 | 12.68 | 12.74 | 27260 |
1996-11-26 | 12.58 | 12.63 | 12.47 | 12.47 | 33455 |
1996-11-27 | 12.47 | 12.52 | 12.41 | 12.41 | 10738 |
1996-11-29 | 12.79 | 12.79 | 12.74 | 12.79 | 13422 |
1996-12-02 | 12.79 | 12.79 | 12.63 | 12.68 | 13216 |
1996-12-03 | 12.41 | 12.52 | 12.25 | 12.31 | 446095 |
1996-12-04 | 12.20 | 12.20 | 12.09 | 12.09 | 57206 |
1996-12-05 | 12.25 | 12.31 | 12.25 | 12.25 | 25608 |
1996-12-06 | 11.93 | 12.31 | 11.87 | 12.31 | 19826 |
1996-12-09 | 12.20 | 12.52 | 12.20 | 12.52 | 22717 |
1996-12-10 | 12.31 | 12.36 | 12.20 | 12.25 | 11564 |
1996-12-11 | 11.98 | 11.98 | 11.71 | 11.71 | 31390 |
1996-12-12 | 11.93 | 11.98 | 11.77 | 11.77 | 66294 |
1996-12-13 | 11.87 | 11.93 | 11.87 | 11.93 | 31390 |
1996-12-16 | 11.87 | 11.93 | 11.82 | 11.82 | 31183 |
1996-12-17 | 11.50 | 11.71 | 11.50 | 11.71 | 14455 |
1996-12-18 | 11.60 | 11.66 | 11.55 | 11.66 | 12596 |
1996-12-19 | 11.77 | 11.98 | 11.77 | 11.87 | 22923 |
1996-12-20 | 11.98 | 12.04 | 11.93 | 12.04 | 6814 |
1996-12-23 | 12.09 | 12.09 | 11.93 | 11.98 | 32216 |
1996-12-24 | 11.98 | 11.98 | 11.98 | 11.98 | 413 |
1996-12-26 | 11.98 | 12.04 | 11.93 | 12.04 | 8053 |
1996-12-27 | 12.09 | 12.09 | 11.98 | 12.09 | 9705 |
1996-12-30 | 12.20 | 12.31 | 12.20 | 12.20 | 21891 |
1996-12-31 | 12.36 | 12.36 | 12.20 | 12.20 | 20032 |
1997-01-02 | 12.09 | 12.20 | 12.04 | 12.04 | 5782 |
1997-01-03 | 12.09 | 12.14 | 12.09 | 12.14 | 3510 |
1997-01-06 | 12.14 | 12.20 | 12.14 | 12.20 | 9499 |
1997-01-07 | 12.20 | 12.20 | 11.98 | 12.09 | 12183 |
1997-01-08 | 11.98 | 12.09 | 11.93 | 11.98 | 22097 |
1997-01-09 | 12.14 | 12.47 | 12.14 | 12.41 | 28292 |
1997-01-10 | 12.20 | 12.31 | 12.09 | 12.25 | 10944 |
1997-01-13 | 12.31 | 12.36 | 12.25 | 12.36 | 18585 |
1997-01-14 | 12.36 | 12.36 | 12.31 | 12.36 | 7434 |
1997-01-15 | 12.36 | 12.52 | 12.31 | 12.52 | 21891 |
1997-01-16 | 12.63 | 12.68 | 12.58 | 12.68 | 7021 |
1997-01-17 | 12.58 | 12.68 | 12.47 | 12.68 | 23543 |
1997-01-20 | 12.41 | 12.47 | 12.41 | 12.47 | 12183 |
1997-01-21 | 12.25 | 12.36 | 12.20 | 12.36 | 42336 |
1997-01-22 | 12.25 | 12.31 | 12.09 | 12.20 | 51218 |
1997-01-23 | 12.09 | 12.20 | 12.09 | 12.09 | 52870 |
1997-01-24 | 12.04 | 12.04 | 11.87 | 11.87 | 17554 |
1997-01-27 | 11.87 | 12.04 | 11.87 | 12.04 | 18793 |
1997-01-28 | 11.98 | 12.25 | 11.93 | 11.93 | 44401 |
1997-01-29 | 11.87 | 12.04 | 11.82 | 12.04 | 55967 |
1997-01-30 | 11.93 | 11.93 | 11.82 | 11.82 | 9292 |
1997-01-31 | 11.82 | 11.87 | 11.77 | 11.77 | 13629 |
1997-02-03 | 11.82 | 11.82 | 11.60 | 11.71 | 134861 |
1997-02-04 | 11.55 | 11.55 | 11.44 | 11.50 | 18998 |
1997-02-05 | 11.66 | 11.77 | 11.66 | 11.71 | 74554 |
1997-02-06 | 11.71 | 11.77 | 11.60 | 11.77 | 25814 |
1997-02-07 | 11.82 | 11.87 | 11.66 | 11.71 | 26640 |
1997-02-10 | 11.44 | 11.55 | 11.44 | 11.55 | 16315 |
1997-02-11 | 11.66 | 11.71 | 11.60 | 11.71 | 28912 |
1997-02-12 | 11.71 | 11.87 | 11.71 | 11.71 | 363072 |
1997-02-13 | 11.98 | 11.98 | 11.87 | 11.98 | 19411 |
1997-02-14 | 11.93 | 11.93 | 11.82 | 11.87 | 16315 |
1997-02-18 | 11.87 | 11.93 | 11.82 | 11.93 | 19619 |
1997-02-19 | 11.66 | 11.71 | 11.55 | 11.60 | 10944 |
1997-02-20 | 11.55 | 11.77 | 11.55 | 11.60 | 18380 |
1997-02-21 | 11.82 | 11.98 | 11.82 | 11.98 | 13629 |
1997-02-24 | 11.93 | 12.09 | 11.93 | 11.98 | 12803 |
1997-02-25 | 11.93 | 11.98 | 11.82 | 11.93 | 8053 |
1997-02-26 | 11.87 | 11.87 | 11.77 | 11.77 | 4543 |
1997-02-27 | 11.71 | 11.77 | 11.60 | 11.60 | 17967 |
1997-02-28 | 11.50 | 11.50 | 11.39 | 11.50 | 17967 |
1997-03-03 | 11.44 | 11.44 | 11.33 | 11.39 | 16315 |
1997-03-04 | 11.55 | 11.66 | 11.55 | 11.60 | 57826 |
1997-03-05 | 11.60 | 11.77 | 11.60 | 11.77 | 13629 |
1997-03-06 | 11.77 | 11.77 | 11.66 | 11.71 | 73109 |
1997-03-07 | 11.77 | 11.77 | 11.60 | 11.60 | 75793 |
1997-03-10 | 11.60 | 11.82 | 11.60 | 11.82 | 23130 |
1997-03-11 | 11.87 | 11.98 | 11.77 | 11.77 | 35107 |
1997-03-12 | 11.77 | 11.82 | 11.77 | 11.82 | 2271 |
1997-03-13 | 11.66 | 11.71 | 11.66 | 11.66 | 15694 |
1997-03-14 | 11.66 | 11.82 | 11.60 | 11.82 | 21271 |
1997-03-17 | 11.60 | 11.60 | 11.44 | 11.50 | 22304 |
1997-03-18 | 11.39 | 11.50 | 11.28 | 11.50 | 33663 |
1997-03-19 | 11.50 | 11.55 | 11.39 | 11.55 | 10944 |
1997-03-20 | 11.60 | 11.66 | 11.50 | 11.50 | 24575 |
1997-03-21 | 11.60 | 11.66 | 11.50 | 11.55 | 27879 |
1997-03-24 | 11.66 | 11.71 | 11.55 | 11.66 | 25814 |
1997-03-25 | 11.50 | 11.60 | 11.50 | 11.50 | 13216 |
1997-03-26 | 11.50 | 11.60 | 11.50 | 11.50 | 14248 |
1997-03-27 | 11.39 | 11.55 | 11.39 | 11.50 | 21891 |
1997-03-31 | 11.55 | 11.55 | 11.33 | 11.44 | 21684 |
1997-04-01 | 11.33 | 11.39 | 11.28 | 11.33 | 9705 |
1997-04-02 | 11.33 | 11.33 | 11.23 | 11.28 | 28705 |
1997-04-03 | 11.50 | 11.50 | 11.44 | 11.50 | 7434 |
1997-04-04 | 11.50 | 11.50 | 11.28 | 11.39 | 14868 |
1997-04-07 | 11.28 | 11.33 | 11.17 | 11.33 | 17759 |
1997-04-08 | 11.23 | 11.28 | 11.12 | 11.23 | 18585 |
1997-04-09 | 11.33 | 11.50 | 11.33 | 11.50 | 13009 |
1997-04-10 | 11.39 | 11.44 | 11.33 | 11.39 | 22510 |
1997-04-11 | 11.39 | 11.39 | 11.23 | 11.23 | 8053 |
1997-04-14 | 11.28 | 11.28 | 11.17 | 11.28 | 2271 |
1997-04-15 | 11.12 | 11.28 | 11.12 | 11.28 | 47707 |
1997-04-16 | 11.33 | 11.33 | 11.17 | 11.17 | 59065 |
1997-04-17 | 11.23 | 11.33 | 11.23 | 11.33 | 11564 |
1997-04-18 | 11.44 | 11.55 | 11.44 | 11.55 | 13216 |
1997-04-21 | 11.55 | 11.55 | 11.33 | 11.39 | 59684 |
1997-04-22 | 11.39 | 11.60 | 11.39 | 11.60 | 4759602 |
1997-04-23 | 11.55 | 11.66 | 11.55 | 11.55 | 896736 |
1997-04-24 | 11.60 | 11.82 | 11.60 | 11.77 | 36348 |
1997-04-25 | 11.71 | 11.77 | 11.71 | 11.77 | 10325 |
1997-04-28 | 11.77 | 11.87 | 11.71 | 11.71 | 32837 |
1997-04-29 | 12.04 | 12.25 | 12.04 | 12.25 | 102436 |
1997-04-30 | 12.09 | 12.31 | 12.09 | 12.25 | 29944 |
1997-05-01 | 12.31 | 12.31 | 12.14 | 12.25 | 19411 |
1997-05-02 | 12.31 | 12.36 | 12.20 | 12.31 | 35107 |
1997-05-05 | 12.25 | 12.31 | 12.20 | 12.31 | 11770 |
1997-05-06 | 12.20 | 12.20 | 12.09 | 12.09 | 22097 |
1997-05-07 | 12.04 | 12.14 | 11.98 | 12.14 | 16728 |
1997-05-08 | 12.25 | 12.36 | 12.25 | 12.31 | 26847 |
1997-05-09 | 12.20 | 12.36 | 12.20 | 12.36 | 73109 |
1997-05-12 | 12.36 | 12.41 | 12.31 | 12.36 | 38206 |
1997-05-13 | 12.25 | 12.36 | 12.25 | 12.31 | 5602642 |
1997-05-14 | 12.31 | 12.41 | 12.20 | 12.25 | 28912 |
1997-05-15 | 12.25 | 12.31 | 12.20 | 12.25 | 32011 |
1997-05-16 | 12.52 | 12.58 | 12.47 | 12.52 | 21684 |
1997-05-19 | 12.63 | 12.74 | 12.63 | 12.68 | 21065 |
1997-05-20 | 12.85 | 13.06 | 12.79 | 13.06 | 143947 |
1997-05-21 | 12.90 | 13.01 | 12.90 | 12.90 | 32424 |
1997-05-22 | 13.01 | 13.06 | 12.90 | 12.90 | 26434 |
1997-05-23 | 12.95 | 12.95 | 12.85 | 12.85 | 112556 |
1997-05-27 | 12.25 | 12.25 | 11.93 | 11.93 | 36554 |
1997-05-28 | 11.98 | 12.25 | 11.98 | 12.25 | 40684 |
1997-05-29 | 12.25 | 12.36 | 12.25 | 12.36 | 17967 |
1997-05-30 | 12.31 | 12.47 | 12.31 | 12.47 | 78271 |
1997-06-02 | 12.58 | 12.68 | 12.58 | 12.68 | 29531 |
1997-06-03 | 12.47 | 12.47 | 12.36 | 12.47 | 29531 |
1997-06-04 | 12.47 | 12.47 | 12.41 | 12.41 | 8053 |
1997-06-05 | 12.47 | 12.47 | 12.41 | 12.41 | 22923 |
1997-06-06 | 12.31 | 12.47 | 12.31 | 12.47 | 9499 |
1997-06-09 | 12.52 | 12.58 | 12.47 | 12.58 | 26434 |
1997-06-10 | 12.58 | 12.58 | 12.47 | 12.47 | 41923 |
1997-06-11 | 12.36 | 12.36 | 12.20 | 12.31 | 42956 |
1997-06-12 | 12.31 | 12.41 | 12.31 | 12.36 | 55554 |
1997-06-13 | 12.25 | 12.47 | 12.25 | 12.41 | 59065 |
1997-06-16 | 12.41 | 12.41 | 12.25 | 12.31 | 76000 |
1997-06-17 | 12.41 | 12.52 | 12.36 | 12.47 | 24575 |
1997-06-18 | 12.52 | 12.52 | 12.36 | 12.36 | 65260 |
1997-06-19 | 12.68 | 12.90 | 12.68 | 12.90 | 60923 |
1997-06-20 | 12.85 | 12.95 | 12.85 | 12.90 | 30977 |
1997-06-23 | 12.68 | 12.74 | 12.58 | 12.58 | 28292 |
1997-06-24 | 12.68 | 12.74 | 12.63 | 12.66 | 37793 |
1997-06-25 | 12.60 | 12.60 | 12.47 | 12.47 | 21065 |
1997-06-26 | 12.47 | 12.50 | 12.36 | 12.41 | 69805 |
1997-06-27 | 12.47 | 12.60 | 12.47 | 12.50 | 31390 |
1997-06-30 | 12.58 | 12.85 | 12.58 | 12.85 | 41510 |
1997-07-01 | 12.85 | 12.90 | 12.82 | 12.85 | 35935 |
1997-07-02 | 12.95 | 12.95 | 12.90 | 12.95 | 20032 |
1997-07-03 | 12.95 | 12.95 | 12.90 | 12.93 | 21478 |
1997-07-07 | 12.52 | 12.52 | 12.33 | 12.33 | 100990 |
1997-07-08 | 12.20 | 12.36 | 12.14 | 12.33 | 55761 |
1997-07-09 | 12.31 | 12.31 | 11.87 | 12.01 | 59478 |
1997-07-10 | 12.04 | 12.12 | 11.93 | 12.04 | 67740 |
1997-07-11 | 12.06 | 12.20 | 12.04 | 12.14 | 51631 |
1997-07-14 | 11.82 | 11.87 | 11.82 | 11.85 | 50598 |
1997-07-15 | 11.71 | 11.71 | 11.66 | 11.71 | 21684 |
1997-07-16 | 11.66 | 11.71 | 11.60 | 11.69 | 63403 |
1997-07-17 | 11.71 | 11.93 | 11.71 | 11.87 | 48120 |
1997-07-18 | 11.71 | 11.74 | 11.60 | 11.63 | 550184 |
1997-07-21 | 11.66 | 11.66 | 11.58 | 11.60 | 122675 |
1997-07-22 | 11.52 | 11.58 | 11.47 | 11.55 | 34694 |
1997-07-23 | 11.55 | 11.58 | 11.47 | 11.58 | 69598 |
1997-07-24 | 11.44 | 11.44 | 11.28 | 11.33 | 44814 |
1997-07-25 | 11.39 | 11.50 | 11.39 | 11.47 | 13835 |
1997-07-28 | 11.58 | 11.71 | 11.58 | 11.69 | 29531 |
1997-07-29 | 11.71 | 11.82 | 11.69 | 11.77 | 28705 |
1997-07-30 | 11.77 | 11.85 | 11.71 | 11.71 | 46260 |
1997-07-31 | 11.74 | 11.74 | 11.55 | 11.60 | 39032 |
1997-08-01 | 11.60 | 11.60 | 11.47 | 11.50 | 18793 |
1997-08-04 | 11.39 | 11.42 | 11.28 | 11.42 | 27260 |
1997-08-05 | 11.39 | 11.44 | 11.31 | 11.33 | 23130 |
1997-08-06 | 11.39 | 11.50 | 11.36 | 11.42 | 74348 |
1997-08-07 | 11.20 | 11.20 | 10.96 | 11.06 | 47912 |
1997-08-08 | 10.80 | 10.80 | 10.58 | 10.66 | 40891 |
1997-08-11 | 10.85 | 10.98 | 10.82 | 10.98 | 60717 |
1997-08-12 | 10.90 | 11.04 | 10.85 | 10.98 | 161708 |
1997-08-13 | 11.12 | 11.17 | 11.09 | 11.12 | 125153 |
1997-08-14 | 11.23 | 11.23 | 11.12 | 11.17 | 99545 |
1997-08-15 | 11.25 | 11.25 | 11.17 | 11.17 | 110696 |
1997-08-18 | 11.17 | 11.20 | 11.01 | 11.06 | 142914 |
1997-08-19 | 11.06 | 11.15 | 11.04 | 11.15 | 104914 |
1997-08-20 | 11.15 | 11.28 | 11.09 | 11.28 | 103881 |
1997-08-21 | 11.23 | 11.23 | 11.09 | 11.20 | 82195 |
1997-08-22 | 11.01 | 11.04 | 10.90 | 11.01 | 83436 |
1997-08-25 | 11.20 | 11.23 | 11.17 | 11.17 | 77239 |
1997-08-26 | 11.17 | 11.20 | 11.15 | 11.15 | 84675 |
1997-08-27 | 11.17 | 11.17 | 11.09 | 11.17 | 258568 |
1997-08-28 | 11.06 | 11.06 | 10.93 | 10.98 | 186905 |
1997-08-29 | 10.96 | 10.96 | 10.80 | 10.85 | 136719 |
1997-09-02 | 10.71 | 10.80 | 10.71 | 10.80 | 85914 |
1997-09-03 | 10.80 | 10.80 | 10.74 | 10.77 | 77032 |
1997-09-04 | 10.71 | 10.71 | 10.66 | 10.66 | 100164 |
1997-09-05 | 10.74 | 10.74 | 10.61 | 10.69 | 145599 |
1997-09-08 | 10.85 | 10.90 | 10.85 | 10.90 | 106772 |
1997-09-09 | 10.93 | 10.96 | 10.88 | 10.90 | 55967 |
1997-09-10 | 10.66 | 10.66 | 10.61 | 10.61 | 118132 |
1997-09-11 | 10.55 | 10.55 | 10.39 | 10.44 | 92728 |
1997-09-12 | 10.23 | 10.28 | 10.17 | 10.26 | 98512 |
1997-09-15 | 10.28 | 10.31 | 10.26 | 10.26 | 88185 |
1997-09-16 | 10.15 | 10.23 | 10.07 | 10.23 | 322798 |
1997-09-17 | 10.15 | 10.15 | 10.04 | 10.07 | 132176 |
1997-09-18 | 9.99 | 10.04 | 9.99 | 10.04 | 66707 |
1997-09-19 | 9.90 | 9.90 | 9.82 | 9.85 | 150144 |
1997-09-22 | 9.96 | 10.01 | 9.90 | 9.99 | 135893 |
1997-09-23 | 9.99 | 9.99 | 9.90 | 9.93 | 125979 |
1997-09-24 | 9.90 | 9.90 | 9.88 | 9.90 | 135067 |
1997-09-25 | 10.04 | 10.07 | 9.99 | 10.01 | 87359 |
1997-09-26 | 10.04 | 10.23 | 10.04 | 10.20 | 109457 |
1997-09-29 | 10.07 | 10.12 | 9.93 | 10.12 | 138165 |
1997-09-30 | 10.20 | 10.20 | 10.09 | 10.12 | 90663 |
1997-10-01 | 10.17 | 10.31 | 10.17 | 10.31 | 57413 |
1997-10-02 | 10.42 | 10.42 | 10.39 | 10.42 | 56587 |
1997-10-03 | 10.39 | 10.39 | 10.34 | 10.36 | 106979 |
1997-10-06 | 10.23 | 10.26 | 10.17 | 10.23 | 76000 |
1997-10-07 | 10.12 | 10.12 | 10.01 | 10.09 | 67533 |
1997-10-08 | 10.12 | 10.20 | 9.99 | 9.99 | 121436 |
1997-10-09 | 10.04 | 10.09 | 9.99 | 10.04 | 143327 |
1997-10-10 | 9.99 | 10.12 | 9.99 | 10.09 | 63816 |
1997-10-13 | 10.01 | 10.01 | 9.96 | 10.01 | 84881 |
1997-10-14 | 9.93 | 9.96 | 9.85 | 9.88 | 90663 |
1997-10-15 | 9.82 | 9.88 | 9.82 | 9.85 | 67533 |
1997-10-16 | 9.74 | 9.82 | 9.69 | 9.69 | 86327 |
1997-10-17 | 9.63 | 9.66 | 9.53 | 9.63 | 111935 |
1997-10-20 | 9.58 | 9.63 | 9.53 | 9.58 | 127011 |
1997-10-21 | 9.55 | 9.55 | 9.47 | 9.53 | 80956 |
1997-10-22 | 9.23 | 9.23 | 8.91 | 9.09 | 198264 |
1997-10-23 | 8.50 | 8.64 | 8.45 | 8.61 | 904790 |
1997-10-24 | 8.74 | 8.80 | 8.53 | 8.58 | 1005987 |
1997-10-27 | 8.39 | 8.47 | 8.12 | 8.12 | 1018792 |
1997-10-28 | 8.20 | 9.04 | 8.15 | 8.85 | 237710 |
1997-10-29 | 8.91 | 9.01 | 8.88 | 8.91 | 194547 |
1997-10-30 | 8.72 | 8.82 | 8.72 | 8.80 | 372780 |
1997-10-31 | 8.72 | 8.77 | 8.66 | 8.69 | 91902 |
1997-11-03 | 9.04 | 9.04 | 8.93 | 8.93 | 126598 |
1997-11-04 | 8.82 | 8.85 | 8.80 | 8.85 | 54935 |
1997-11-05 | 8.74 | 8.93 | 8.74 | 8.91 | 278808 |
1997-11-06 | 9.01 | 9.12 | 8.93 | 9.09 | 65260 |
1997-11-07 | 8.58 | 8.66 | 8.56 | 8.64 | 523130 |
1997-11-10 | 8.93 | 9.04 | 8.88 | 8.99 | 354190 |
1997-11-11 | 9.07 | 9.09 | 9.01 | 9.07 | 291613 |
1997-11-12 | 8.69 | 8.72 | 8.64 | 8.64 | 161088 |
1997-11-13 | 8.74 | 8.77 | 8.64 | 8.74 | 212928 |
1997-11-14 | 8.61 | 8.64 | 8.58 | 8.61 | 309582 |
1997-11-17 | 8.53 | 8.61 | 8.47 | 8.58 | 336223 |
1997-11-18 | 8.20 | 8.20 | 8.18 | 8.18 | 275712 |
1997-11-19 | 7.88 | 7.91 | 7.83 | 7.88 | 177199 |
1997-11-20 | 7.91 | 7.99 | 7.85 | 7.99 | 103055 |
1997-11-21 | 8.37 | 8.37 | 8.10 | 8.10 | 93967 |
1997-11-24 | 8.18 | 8.20 | 8.10 | 8.10 | 40478 |
1997-11-25 | 8.07 | 8.07 | 7.83 | 7.88 | 80543 |
1997-11-26 | 7.77 | 7.77 | 7.64 | 7.69 | 123707 |
1997-11-28 | 7.77 | 7.88 | 7.77 | 7.88 | 79304 |
1997-12-01 | 8.31 | 8.31 | 8.15 | 8.26 | 175958 |
1997-12-02 | 8.20 | 8.37 | 8.18 | 8.37 | 525608 |
1997-12-03 | 8.42 | 8.53 | 8.42 | 8.53 | 74141 |
1997-12-04 | 8.26 | 8.42 | 8.26 | 8.37 | 98719 |
1997-12-05 | 8.20 | 8.34 | 8.18 | 8.34 | 67740 |
1997-12-08 | 8.34 | 8.34 | 8.18 | 8.26 | 65881 |
1997-12-09 | 8.23 | 8.29 | 8.15 | 8.15 | 52044 |
1997-12-10 | 7.99 | 8.12 | 7.88 | 7.96 | 338494 |
1997-12-11 | 7.80 | 7.83 | 7.66 | 7.66 | 280255 |
1997-12-12 | 7.69 | 7.72 | 7.42 | 7.42 | 80751 |
1997-12-15 | 7.23 | 7.42 | 7.21 | 7.37 | 720362 |
1997-12-16 | 7.29 | 7.39 | 7.23 | 7.39 | 539652 |
1997-12-17 | 7.75 | 7.83 | 7.66 | 7.69 | 72283 |
1997-12-18 | 7.77 | 7.96 | 7.66 | 7.66 | 70424 |
1997-12-19 | 7.64 | 7.77 | 7.61 | 7.77 | 161295 |
1997-12-22 | 7.80 | 7.85 | 7.48 | 7.77 | 328582 |
1997-12-23 | 7.91 | 7.99 | 7.88 | 7.93 | 117099 |
1997-12-24 | 7.88 | 7.91 | 7.77 | 7.80 | 58445 |
1997-12-26 | 7.77 | 7.85 | 7.77 | 7.85 | 36761 |
1997-12-29 | 7.83 | 8.04 | 7.83 | 7.99 | 118545 |
1997-12-30 | 8.04 | 8.10 | 8.02 | 8.10 | 94380 |
1997-12-31 | 8.07 | 8.07 | 7.99 | 7.99 | 97891 |
1998-01-02 | 7.93 | 8.15 | 7.93 | 8.15 | 33250 |
1998-01-05 | 8.15 | 8.18 | 8.04 | 8.04 | 267037 |
1998-01-06 | 7.93 | 7.93 | 7.80 | 7.83 | 38206 |
1998-01-07 | 7.83 | 7.83 | 7.69 | 7.77 | 237297 |
1998-01-08 | 7.66 | 7.69 | 7.56 | 7.61 | 245972 |
1998-01-09 | 7.58 | 7.58 | 7.45 | 7.48 | 75587 |
1998-01-12 | 7.29 | 7.42 | 7.26 | 7.39 | 142914 |
1998-01-13 | 7.45 | 7.53 | 7.39 | 7.53 | 41717 |
1998-01-14 | 7.77 | 7.83 | 7.77 | 7.83 | 141469 |
1998-01-15 | 7.72 | 7.72 | 7.61 | 7.66 | 42956 |
1998-01-16 | 7.88 | 8.04 | 7.88 | 8.04 | 52663 |
1998-01-20 | 7.99 | 8.07 | 7.99 | 8.07 | 333332 |
1998-01-21 | 7.99 | 7.99 | 7.83 | 7.83 | 90663 |
1998-01-22 | 7.77 | 7.80 | 7.77 | 7.77 | 49564 |
1998-01-23 | 7.88 | 7.99 | 7.85 | 7.96 | 23543 |
1998-01-26 | 8.10 | 8.12 | 8.07 | 8.07 | 14868 |
1998-01-27 | 8.10 | 8.15 | 8.02 | 8.12 | 35107 |
1998-01-28 | 8.23 | 8.39 | 8.23 | 8.39 | 75380 |
1998-01-29 | 8.42 | 8.50 | 8.39 | 8.50 | 18380 |
1998-01-30 | 8.53 | 8.53 | 8.37 | 8.45 | 65881 |
1998-02-02 | 8.91 | 8.96 | 8.74 | 8.91 | 247004 |
1998-02-03 | 8.99 | 8.99 | 8.74 | 8.82 | 77445 |
1998-02-04 | 8.72 | 8.80 | 8.64 | 8.77 | 111317 |
1998-02-05 | 8.77 | 8.85 | 8.64 | 8.74 | 41923 |
1998-02-06 | 8.85 | 8.85 | 8.80 | 8.80 | 13009 |
1998-02-09 | 8.93 | 8.93 | 8.88 | 8.91 | 37174 |
1998-02-10 | 8.80 | 8.85 | 8.74 | 8.82 | 27879 |
1998-02-11 | 8.80 | 8.85 | 8.69 | 8.72 | 15281 |
1998-02-12 | 8.74 | 8.74 | 8.47 | 8.61 | 60923 |
1998-02-13 | 8.31 | 8.37 | 8.26 | 8.34 | 30564 |
1998-02-17 | 8.37 | 8.37 | 8.29 | 8.29 | 43782 |
1998-02-18 | 8.31 | 8.39 | 8.31 | 8.37 | 20445 |
1998-02-19 | 8.47 | 8.47 | 8.31 | 8.47 | 49564 |
1998-02-20 | 8.50 | 8.50 | 8.34 | 8.45 | 40891 |
1998-02-23 | 8.34 | 8.42 | 8.20 | 8.23 | 76206 |
1998-02-24 | 8.20 | 8.26 | 8.07 | 8.20 | 134448 |
1998-02-25 | 8.26 | 8.31 | 8.20 | 8.26 | 7640 |
1998-02-26 | 8.34 | 8.42 | 8.31 | 8.37 | 21684 |
1998-02-27 | 8.47 | 8.53 | 8.39 | 8.50 | 23543 |
1998-03-02 | 8.50 | 8.53 | 8.42 | 8.53 | 292026 |
1998-03-03 | 8.47 | 8.53 | 8.42 | 8.50 | 317842 |
1998-03-04 | 8.93 | 9.12 | 8.93 | 8.96 | 348821 |
1998-03-05 | 8.66 | 8.74 | 8.66 | 8.66 | 174926 |
1998-03-06 | 8.85 | 9.01 | 8.85 | 9.01 | 15694 |
1998-03-09 | 9.07 | 9.12 | 9.01 | 9.07 | 99132 |
1998-03-10 | 9.18 | 9.18 | 9.09 | 9.15 | 23956 |
1998-03-11 | 9.01 | 9.23 | 9.01 | 9.18 | 306689 |
1998-03-12 | 8.91 | 9.07 | 8.91 | 9.01 | 42336 |
1998-03-13 | 9.07 | 9.26 | 9.07 | 9.26 | 55967 |
1998-03-16 | 9.07 | 9.18 | 9.04 | 9.18 | 81369 |
1998-03-17 | 9.28 | 9.28 | 9.12 | 9.12 | 56380 |
1998-03-18 | 9.01 | 9.07 | 8.96 | 8.96 | 85501 |
1998-03-19 | 9.01 | 9.01 | 8.93 | 8.93 | 55967 |
1998-03-20 | 8.96 | 9.09 | 8.96 | 9.04 | 88185 |
1998-03-23 | 8.96 | 9.07 | 8.96 | 9.01 | 49772 |
1998-03-24 | 9.09 | 9.28 | 9.07 | 9.26 | 89424 |
1998-03-25 | 9.23 | 9.23 | 9.12 | 9.15 | 47294 |
1998-03-26 | 9.12 | 9.28 | 9.12 | 9.28 | 58652 |
1998-03-27 | 9.23 | 9.23 | 9.09 | 9.12 | 89631 |
1998-03-30 | 8.91 | 8.93 | 8.77 | 8.77 | 42336 |
1998-03-31 | 8.80 | 8.93 | 8.80 | 8.93 | 45227 |
1998-04-01 | 8.82 | 8.85 | 8.77 | 8.82 | 104707 |
1998-04-02 | 8.74 | 8.93 | 8.74 | 8.85 | 178643 |
1998-04-03 | 8.72 | 8.74 | 8.53 | 8.74 | 101403 |
1998-04-06 | 8.69 | 8.74 | 8.58 | 8.69 | 66499 |
1998-04-07 | 8.72 | 8.72 | 8.53 | 8.58 | 59478 |
1998-04-08 | 8.58 | 8.64 | 8.58 | 8.64 | 17141 |
1998-04-09 | 8.61 | 8.80 | 8.61 | 8.80 | 66294 |
1998-04-13 | 8.74 | 8.80 | 8.66 | 8.69 | 39239 |
1998-04-14 | 8.58 | 8.80 | 8.58 | 8.80 | 127218 |
1998-04-15 | 8.66 | 8.72 | 8.66 | 8.69 | 614000 |
1998-04-16 | 8.82 | 8.82 | 8.77 | 8.80 | 185253 |
1998-04-17 | 8.69 | 8.85 | 8.69 | 8.82 | 242253 |
1998-04-20 | 8.80 | 8.80 | 8.69 | 8.80 | 206318 |
1998-04-21 | 8.80 | 8.88 | 8.77 | 8.85 | 230689 |
1998-04-22 | 8.82 | 8.82 | 8.77 | 8.82 | 61956 |
1998-04-23 | 8.93 | 8.93 | 8.85 | 8.85 | 46879 |
1998-04-24 | 8.64 | 8.64 | 8.53 | 8.61 | 43782 |
1998-04-27 | 8.47 | 8.58 | 8.42 | 8.58 | 65055 |
1998-04-28 | 8.64 | 8.72 | 8.53 | 8.58 | 78478 |
1998-04-29 | 8.47 | 8.53 | 8.47 | 8.53 | 12596 |
1998-04-30 | 8.53 | 8.56 | 8.50 | 8.53 | 22304 |
1998-05-01 | 8.56 | 8.56 | 8.47 | 8.53 | 116686 |
1998-05-04 | 8.37 | 8.37 | 8.23 | 8.29 | 71457 |
1998-05-05 | 8.10 | 8.10 | 7.93 | 8.04 | 45434 |
1998-05-06 | 7.88 | 7.99 | 7.88 | 7.88 | 54935 |
1998-05-07 | 7.88 | 7.91 | 7.85 | 7.91 | 70218 |
1998-05-08 | 7.83 | 8.12 | 7.83 | 8.07 | 56793 |
1998-05-11 | 8.18 | 8.18 | 8.04 | 8.10 | 83229 |
1998-05-12 | 7.85 | 8.02 | 7.85 | 7.91 | 93761 |
1998-05-13 | 7.85 | 7.88 | 7.85 | 7.85 | 46260 |
1998-05-14 | 7.72 | 7.72 | 7.61 | 7.66 | 49977 |
1998-05-15 | 7.61 | 7.66 | 7.58 | 7.66 | 360387 |
1998-05-18 | 7.45 | 7.45 | 7.29 | 7.34 | 102849 |
1998-05-19 | 7.39 | 7.45 | 7.34 | 7.45 | 44814 |
1998-05-20 | 7.48 | 7.48 | 7.34 | 7.39 | 77445 |
1998-05-21 | 7.50 | 7.50 | 7.34 | 7.37 | 78478 |
1998-05-22 | 7.42 | 7.45 | 7.42 | 7.45 | 30151 |
1998-05-26 | 7.45 | 7.45 | 7.39 | 7.39 | 24162 |
1998-05-27 | 7.31 | 7.31 | 7.18 | 7.29 | 100164 |
1998-05-28 | 7.21 | 7.39 | 7.21 | 7.34 | 84881 |
1998-05-29 | 7.45 | 7.45 | 7.39 | 7.42 | 21684 |
1998-06-01 | 7.34 | 7.42 | 7.23 | 7.26 | 77239 |
1998-06-02 | 7.26 | 7.34 | 7.23 | 7.23 | 83436 |
1998-06-03 | 7.29 | 7.34 | 7.29 | 7.29 | 27466 |
1998-06-04 | 7.31 | 7.31 | 7.23 | 7.23 | 121229 |
1998-06-05 | 7.18 | 7.23 | 7.12 | 7.21 | 41304 |
1998-06-08 | 7.12 | 7.18 | 7.04 | 7.12 | 111730 |
1998-06-09 | 7.02 | 7.12 | 6.99 | 7.02 | 55554 |
1998-06-10 | 6.91 | 6.94 | 6.85 | 6.88 | 66912 |
1998-06-11 | 6.91 | 6.91 | 6.61 | 6.83 | 213960 |
1998-06-12 | 6.77 | 6.88 | 6.77 | 6.83 | 159436 |
1998-06-15 | 6.72 | 6.72 | 6.58 | 6.67 | 167905 |
1998-06-16 | 6.58 | 6.61 | 6.50 | 6.56 | 98512 |
1998-06-17 | 6.72 | 6.96 | 6.72 | 6.94 | 48738 |
1998-06-18 | 6.99 | 6.99 | 6.80 | 6.96 | 310613 |
1998-06-19 | 7.04 | 7.12 | 6.99 | 6.99 | 80130 |
1998-06-22 | 7.15 | 7.26 | 7.04 | 7.18 | 94795 |
1998-06-23 | 7.18 | 7.21 | 7.10 | 7.15 | 313712 |
1998-06-24 | 7.26 | 7.29 | 7.21 | 7.26 | 32011 |
1998-06-25 | 7.02 | 7.18 | 7.02 | 7.07 | 64229 |
1998-06-26 | 7.18 | 7.34 | 7.12 | 7.31 | 38413 |
1998-06-29 | 6.94 | 7.04 | 6.94 | 7.04 | 51631 |
1998-06-30 | 7.31 | 7.31 | 7.21 | 7.31 | 20239 |
1998-07-01 | 7.45 | 7.64 | 7.39 | 7.48 | 306896 |
1998-07-02 | 7.50 | 7.50 | 7.34 | 7.37 | 89218 |
1998-07-06 | 7.53 | 7.58 | 7.48 | 7.53 | 24369 |
1998-07-07 | 7.50 | 7.50 | 7.34 | 7.34 | 36554 |
1998-07-08 | 7.45 | 7.64 | 7.45 | 7.58 | 45640 |
1998-07-09 | 7.69 | 7.69 | 7.45 | 7.48 | 59891 |
1998-07-10 | 7.45 | 7.61 | 7.45 | 7.61 | 42336 |
1998-07-13 | 7.48 | 7.53 | 7.45 | 7.48 | 32216 |
1998-07-14 | 7.66 | 7.88 | 7.66 | 7.85 | 29944 |
1998-07-15 | 7.80 | 7.93 | 7.80 | 7.85 | 72076 |
1998-07-16 | 8.15 | 8.18 | 8.04 | 8.10 | 31183 |
1998-07-17 | 8.20 | 8.20 | 7.91 | 8.02 | 66294 |
1998-07-20 | 7.93 | 7.93 | 7.77 | 7.77 | 39239 |
1998-07-21 | 7.75 | 7.77 | 7.66 | 7.72 | 99958 |
1998-07-22 | 7.56 | 7.56 | 7.42 | 7.50 | 37587 |
1998-07-23 | 7.48 | 7.48 | 7.34 | 7.39 | 58239 |
1998-07-24 | 7.39 | 7.56 | 7.39 | 7.45 | 109044 |
1998-07-27 | 7.23 | 7.29 | 7.15 | 7.29 | 94174 |
1998-07-28 | 7.31 | 7.39 | 7.18 | 7.23 | 72283 |
1998-07-29 | 7.26 | 7.39 | 7.26 | 7.39 | 29531 |
1998-07-30 | 7.18 | 7.34 | 7.18 | 7.31 | 43369 |
1998-07-31 | 7.10 | 7.10 | 6.91 | 6.91 | 33250 |
1998-08-03 | 6.99 | 7.10 | 6.91 | 7.07 | 83023 |
1998-08-04 | 7.18 | 7.29 | 7.02 | 7.18 | 42130 |
1998-08-05 | 7.34 | 7.45 | 7.29 | 7.34 | 36554 |
1998-08-06 | 6.85 | 7.07 | 6.85 | 7.04 | 100164 |
1998-08-07 | 6.94 | 6.94 | 6.85 | 6.91 | 46260 |
1998-08-10 | 6.91 | 6.96 | 6.91 | 6.91 | 51218 |
1998-08-11 | 6.69 | 6.72 | 6.56 | 6.69 | 45227 |
1998-08-12 | 6.75 | 6.80 | 6.64 | 6.67 | 23749 |
1998-08-13 | 6.69 | 6.69 | 6.58 | 6.64 | 53902 |
1998-08-14 | 6.69 | 6.72 | 6.56 | 6.58 | 39445 |
1998-08-17 | 6.53 | 6.56 | 6.48 | 6.48 | 51218 |
1998-08-18 | 6.69 | 6.83 | 6.64 | 6.83 | 40684 |
1998-08-19 | 6.96 | 6.96 | 6.85 | 6.91 | 16107 |
1998-08-20 | 6.80 | 6.80 | 6.69 | 6.69 | 45227 |
1998-08-21 | 6.64 | 6.67 | 6.58 | 6.58 | 39032 |
1998-08-24 | 6.69 | 6.75 | 6.64 | 6.69 | 38619 |
1998-08-25 | 6.69 | 6.75 | 6.61 | 6.61 | 139610 |
1998-08-26 | 6.53 | 6.53 | 6.42 | 6.45 | 129283 |
1998-08-27 | 6.18 | 6.18 | 6.05 | 6.10 | 99751 |
1998-08-28 | 6.10 | 6.15 | 6.02 | 6.05 | 39239 |
1998-08-31 | 6.10 | 6.10 | 5.94 | 5.94 | 148698 |
1998-09-01 | 5.99 | 6.05 | 5.88 | 6.05 | 40684 |
1998-09-02 | 6.15 | 6.26 | 6.13 | 6.15 | 39858 |
1998-09-03 | 6.26 | 6.42 | 6.21 | 6.42 | 42749 |
1998-09-04 | 6.48 | 6.53 | 6.48 | 6.50 | 23336 |
1998-09-08 | 6.69 | 6.72 | 6.48 | 6.64 | 134654 |
1998-09-09 | 6.42 | 6.42 | 6.26 | 6.26 | 25608 |
1998-09-10 | 6.21 | 6.42 | 6.15 | 6.40 | 46053 |
1998-09-11 | 6.37 | 6.45 | 6.37 | 6.45 | 14455 |
1998-09-14 | 6.50 | 6.61 | 6.50 | 6.56 | 39445 |
1998-09-15 | 6.48 | 6.53 | 6.42 | 6.53 | 61749 |
1998-09-16 | 6.53 | 6.56 | 6.42 | 6.56 | 22510 |
1998-09-17 | 6.26 | 6.34 | 6.26 | 6.29 | 47707 |
1998-09-18 | 6.32 | 6.42 | 6.32 | 6.42 | 21891 |
1998-09-21 | 6.21 | 6.48 | 6.10 | 6.40 | 21271 |
1998-09-22 | 6.32 | 6.40 | 6.26 | 6.34 | 338288 |
1998-09-23 | 6.37 | 6.45 | 6.32 | 6.42 | 45847 |
1998-09-24 | 6.42 | 6.45 | 6.37 | 6.42 | 63608 |
1998-09-25 | 6.26 | 6.26 | 6.18 | 6.21 | 297397 |
1998-09-28 | 6.21 | 6.37 | 6.21 | 6.21 | 380833 |
1998-09-29 | 6.23 | 6.29 | 6.07 | 6.21 | 274265 |
1998-09-30 | 6.15 | 6.23 | 6.10 | 6.18 | 77445 |
1998-10-01 | 6.15 | 6.26 | 5.99 | 5.99 | 22923 |
1998-10-02 | 6.15 | 6.21 | 6.05 | 6.13 | 110696 |
1998-10-05 | 6.10 | 6.10 | 5.83 | 5.94 | 29738 |
1998-10-06 | 5.94 | 6.05 | 5.94 | 6.05 | 173480 |
1998-10-07 | 6.48 | 6.56 | 6.45 | 6.53 | 104088 |
1998-10-08 | 6.42 | 6.48 | 6.34 | 6.40 | 39652 |
1998-10-09 | 6.50 | 6.53 | 6.42 | 6.50 | 33042 |
1998-10-12 | 6.58 | 6.77 | 6.58 | 6.58 | 36761 |
1998-10-13 | 6.58 | 6.64 | 6.53 | 6.53 | 32011 |
1998-10-14 | 6.58 | 6.80 | 6.58 | 6.80 | 49772 |
1998-10-15 | 6.75 | 6.96 | 6.69 | 6.96 | 37380 |
1998-10-16 | 6.91 | 6.96 | 6.77 | 6.96 | 53283 |
1998-10-19 | 6.85 | 6.85 | 6.77 | 6.83 | 27053 |
1998-10-20 | 6.80 | 6.88 | 6.77 | 6.85 | 26640 |
1998-10-21 | 6.91 | 6.96 | 6.88 | 6.88 | 40271 |
1998-10-22 | 6.99 | 7.02 | 6.88 | 6.99 | 54935 |
1998-10-23 | 6.96 | 7.02 | 6.96 | 6.96 | 22097 |
1998-10-26 | 7.29 | 7.29 | 7.07 | 7.12 | 174926 |
1998-10-27 | 7.12 | 7.15 | 6.99 | 7.04 | 37587 |
1998-10-28 | 7.15 | 7.21 | 7.07 | 7.10 | 139610 |
1998-10-29 | 7.12 | 7.29 | 7.12 | 7.29 | 49359 |
1998-10-30 | 7.39 | 7.53 | 7.37 | 7.37 | 104914 |
1998-11-02 | 7.29 | 7.29 | 7.12 | 7.18 | 63195 |
1998-11-03 | 7.02 | 7.10 | 6.99 | 7.02 | 86946 |
1998-11-04 | 7.12 | 7.34 | 7.10 | 7.23 | 70218 |
1998-11-05 | 7.23 | 7.23 | 7.12 | 7.18 | 91696 |
1998-11-06 | 7.34 | 7.53 | 7.31 | 7.45 | 89837 |
1998-11-09 | 7.50 | 7.50 | 7.26 | 7.34 | 24162 |
1998-11-10 | 7.29 | 7.29 | 7.10 | 7.23 | 43369 |
1998-11-11 | 7.34 | 7.39 | 7.26 | 7.26 | 29118 |
1998-11-12 | 7.18 | 7.34 | 7.18 | 7.34 | 21065 |
1998-11-13 | 7.29 | 7.42 | 7.29 | 7.37 | 38619 |
1998-11-16 | 7.18 | 7.29 | 7.18 | 7.29 | 36761 |
1998-11-17 | 7.18 | 7.18 | 7.07 | 7.12 | 76000 |
1998-11-18 | 7.15 | 7.18 | 7.07 | 7.15 | 54935 |
1998-11-19 | 7.12 | 7.12 | 7.07 | 7.07 | 10531 |
1998-11-20 | 7.07 | 7.18 | 7.04 | 7.18 | 52250 |
1998-11-23 | 7.29 | 7.34 | 7.23 | 7.31 | 14042 |
1998-11-24 | 7.31 | 7.31 | 7.18 | 7.29 | 135687 |
1998-11-25 | 7.18 | 7.23 | 7.12 | 7.21 | 94174 |
1998-11-27 | 6.91 | 6.96 | 6.91 | 6.96 | 33250 |
1998-11-30 | 6.96 | 6.96 | 6.80 | 6.80 | 57413 |
1998-12-01 | 6.75 | 6.75 | 6.67 | 6.75 | 60097 |
1998-12-02 | 6.77 | 6.80 | 6.53 | 6.69 | 126598 |
1998-12-03 | 6.64 | 6.64 | 6.32 | 6.32 | 64642 |
1998-12-04 | 6.58 | 6.58 | 6.32 | 6.45 | 288102 |
1998-12-07 | 6.50 | 6.50 | 6.42 | 6.50 | 102436 |
1998-12-08 | 6.34 | 6.42 | 6.29 | 6.32 | 65673 |
1998-12-09 | 6.26 | 6.32 | 6.23 | 6.32 | 55141 |
1998-12-10 | 6.29 | 6.29 | 6.05 | 6.13 | 570631 |
1998-12-11 | 6.10 | 6.10 | 5.91 | 5.94 | 53489 |
1998-12-14 | 5.88 | 5.94 | 5.59 | 5.59 | 549564 |
1998-12-15 | 5.94 | 6.10 | 5.88 | 6.05 | 724286 |
1998-12-16 | 5.99 | 6.02 | 5.91 | 6.02 | 66086 |
1998-12-17 | 6.21 | 6.26 | 6.18 | 6.21 | 66086 |
1998-12-18 | 6.40 | 6.50 | 6.40 | 6.48 | 166046 |
1998-12-21 | 6.53 | 6.56 | 6.34 | 6.50 | 118751 |
1998-12-22 | 6.42 | 6.48 | 6.42 | 6.45 | 106979 |
1998-12-23 | 6.32 | 6.40 | 6.21 | 6.29 | 45640 |
1998-12-24 | 6.32 | 6.32 | 6.15 | 6.23 | 14661 |
1998-12-28 | 6.18 | 6.18 | 6.10 | 6.15 | 83436 |
1998-12-29 | 6.18 | 6.21 | 6.15 | 6.18 | 131554 |
1998-12-30 | 6.18 | 6.23 | 6.18 | 6.18 | 75380 |
1998-12-31 | 6.18 | 6.23 | 6.18 | 6.21 | 165427 |
1999-01-04 | 6.58 | 6.58 | 6.42 | 6.42 | 122468 |
1999-01-05 | 6.32 | 6.40 | 6.23 | 6.40 | 174926 |
1999-01-06 | 6.45 | 6.77 | 6.45 | 6.72 | 50185 |
1999-01-07 | 6.53 | 6.61 | 6.48 | 6.61 | 88598 |
1999-01-08 | 6.48 | 6.48 | 6.37 | 6.45 | 48120 |
1999-01-11 | 6.64 | 6.75 | 6.64 | 6.67 | 122675 |
1999-01-12 | 6.91 | 7.10 | 6.91 | 6.91 | 143534 |
1999-01-13 | 6.80 | 6.94 | 6.75 | 6.85 | 46879 |
1999-01-14 | 6.75 | 6.75 | 6.64 | 6.64 | 10944 |
1999-01-15 | 6.69 | 6.85 | 6.67 | 6.85 | 32011 |
1999-01-19 | 6.69 | 6.80 | 6.64 | 6.64 | 65055 |
1999-01-20 | 6.69 | 6.77 | 6.69 | 6.75 | 39858 |
1999-01-21 | 6.64 | 6.80 | 6.61 | 6.77 | 40891 |
1999-01-22 | 6.53 | 6.69 | 6.48 | 6.53 | 60304 |
1999-01-25 | 6.48 | 6.61 | 6.48 | 6.50 | 54522 |
1999-01-26 | 6.53 | 6.53 | 6.40 | 6.50 | 47086 |
1999-01-27 | 6.48 | 6.48 | 6.29 | 6.32 | 27053 |
1999-01-28 | 6.37 | 6.42 | 6.29 | 6.42 | 174719 |
1999-01-29 | 6.32 | 6.37 | 6.29 | 6.37 | 24575 |
1999-02-01 | 6.45 | 6.45 | 6.34 | 6.34 | 44608 |
1999-02-02 | 6.29 | 6.40 | 6.26 | 6.40 | 295951 |
1999-02-03 | 6.34 | 6.64 | 6.29 | 6.58 | 94795 |
1999-02-04 | 6.48 | 6.61 | 6.42 | 6.58 | 34694 |
1999-02-05 | 6.64 | 6.72 | 6.58 | 6.67 | 17759 |
1999-02-08 | 6.75 | 6.77 | 6.69 | 6.75 | 11770 |
1999-02-09 | 6.77 | 6.77 | 6.58 | 6.58 | 47294 |
1999-02-10 | 6.53 | 6.64 | 6.53 | 6.64 | 36348 |
1999-02-11 | 6.75 | 6.96 | 6.75 | 6.75 | 40684 |
1999-02-12 | 6.69 | 6.69 | 6.48 | 6.53 | 130728 |
1999-02-16 | 6.53 | 6.58 | 6.53 | 6.56 | 330854 |
1999-02-17 | 6.37 | 6.42 | 6.37 | 6.40 | 24988 |
1999-02-18 | 6.37 | 6.48 | 6.37 | 6.48 | 52044 |
1999-02-19 | 6.48 | 6.48 | 6.42 | 6.48 | 5988 |
1999-02-22 | 6.61 | 6.77 | 6.61 | 6.77 | 36554 |
1999-02-23 | 6.69 | 6.72 | 6.67 | 6.69 | 16315 |
1999-02-24 | 6.69 | 6.91 | 6.69 | 6.77 | 138165 |
1999-02-25 | 6.69 | 6.69 | 6.53 | 6.58 | 26021 |
1999-02-26 | 6.50 | 6.53 | 6.50 | 6.50 | 72076 |
1999-03-01 | 6.48 | 6.48 | 6.40 | 6.45 | 21891 |
1999-03-02 | 6.42 | 6.42 | 6.32 | 6.34 | 47294 |
1999-03-03 | 6.34 | 6.40 | 6.32 | 6.34 | 10325 |
1999-03-04 | 6.29 | 6.40 | 6.26 | 6.40 | 17967 |
1999-03-05 | 6.45 | 6.75 | 6.45 | 6.75 | 64229 |
1999-03-08 | 6.61 | 6.67 | 6.53 | 6.67 | 53076 |
1999-03-09 | 6.64 | 6.75 | 6.64 | 6.67 | 13009 |
1999-03-10 | 6.72 | 6.91 | 6.72 | 6.85 | 140230 |
1999-03-11 | 6.85 | 6.99 | 6.85 | 6.99 | 153448 |
1999-03-12 | 7.04 | 7.18 | 7.04 | 7.07 | 99958 |
1999-03-15 | 6.94 | 6.96 | 6.91 | 6.94 | 167905 |
1999-03-16 | 6.83 | 6.88 | 6.77 | 6.88 | 43782 |
1999-03-17 | 6.88 | 6.94 | 6.83 | 6.91 | 73315 |
1999-03-18 | 7.02 | 7.10 | 7.02 | 7.04 | 54935 |
1999-03-19 | 7.04 | 7.10 | 7.04 | 7.07 | 68979 |
1999-03-22 | 7.18 | 7.31 | 7.18 | 7.26 | 78065 |
1999-03-23 | 7.31 | 7.31 | 7.15 | 7.15 | 188350 |
1999-03-24 | 7.39 | 7.53 | 7.39 | 7.50 | 62369 |
1999-03-25 | 7.61 | 7.69 | 7.58 | 7.66 | 64434 |
1999-03-26 | 7.72 | 7.77 | 7.66 | 7.75 | 108424 |
1999-03-29 | 7.58 | 7.61 | 7.48 | 7.56 | 67120 |
1999-03-30 | 7.50 | 7.58 | 7.48 | 7.56 | 50803 |
1999-03-31 | 7.39 | 7.45 | 7.39 | 7.45 | 47294 |
1999-04-01 | 7.50 | 7.61 | 7.48 | 7.48 | 79925 |
1999-04-05 | 7.48 | 7.53 | 7.42 | 7.53 | 76413 |
1999-04-06 | 7.56 | 7.64 | 7.45 | 7.50 | 49977 |
1999-04-07 | 7.45 | 7.50 | 7.39 | 7.42 | 71250 |
1999-04-08 | 7.45 | 7.45 | 7.26 | 7.31 | 36141 |
1999-04-09 | 7.34 | 7.48 | 7.34 | 7.45 | 42336 |
1999-04-12 | 7.50 | 7.64 | 7.50 | 7.64 | 104294 |
1999-04-13 | 7.77 | 7.83 | 7.77 | 7.80 | 114000 |
1999-04-14 | 8.02 | 8.07 | 8.02 | 8.02 | 47499 |
1999-04-15 | 8.42 | 8.80 | 8.42 | 8.77 | 367821 |
1999-04-16 | 9.09 | 9.26 | 9.07 | 9.15 | 157578 |
1999-04-19 | 9.34 | 9.50 | 9.34 | 9.39 | 174100 |
1999-04-20 | 9.28 | 9.28 | 9.01 | 9.12 | 144773 |
1999-04-21 | 8.64 | 8.72 | 8.50 | 8.66 | 258155 |
1999-04-22 | 8.82 | 9.07 | 8.82 | 9.07 | 134448 |
1999-04-23 | 8.85 | 8.96 | 8.85 | 8.85 | 128044 |
1999-04-26 | 8.85 | 8.99 | 8.82 | 8.93 | 72283 |
1999-04-27 | 9.09 | 9.18 | 9.07 | 9.15 | 113587 |
1999-04-28 | 8.99 | 9.18 | 8.99 | 9.18 | 125566 |
1999-04-29 | 9.42 | 9.55 | 9.42 | 9.50 | 211687 |
1999-04-30 | 9.69 | 9.72 | 9.58 | 9.72 | 180503 |
1999-05-03 | 9.72 | 9.88 | 9.72 | 9.88 | 71044 |
1999-05-04 | 9.93 | 10.09 | 9.93 | 10.07 | 309995 |
1999-05-05 | 9.77 | 9.90 | 9.66 | 9.77 | 163360 |
1999-05-06 | 10.31 | 10.31 | 10.15 | 10.28 | 112143 |
1999-05-07 | 10.26 | 10.26 | 10.09 | 10.20 | 90250 |
1999-05-10 | 9.88 | 9.99 | 9.88 | 9.96 | 82816 |
1999-05-11 | 9.77 | 9.77 | 9.53 | 9.58 | 35107 |
1999-05-12 | 9.66 | 9.66 | 9.50 | 9.55 | 108837 |
1999-05-13 | 9.85 | 9.96 | 9.80 | 9.90 | 133206 |
1999-05-14 | 9.61 | 9.63 | 9.45 | 9.45 | 29944 |
1999-05-17 | 9.63 | 9.77 | 9.50 | 9.77 | 54728 |
1999-05-18 | 9.96 | 10.04 | 9.66 | 9.82 | 170176 |
1999-05-19 | 9.74 | 9.80 | 9.74 | 9.77 | 77239 |
1999-05-20 | 9.61 | 9.69 | 9.50 | 9.50 | 44195 |
1999-05-21 | 9.63 | 9.82 | 9.53 | 9.61 | 324039 |
1999-05-24 | 9.55 | 9.66 | 9.55 | 9.61 | 32629 |
1999-05-25 | 9.23 | 9.26 | 9.20 | 9.20 | 104707 |
1999-05-26 | 9.18 | 9.18 | 8.99 | 9.12 | 73315 |
1999-05-27 | 8.85 | 8.91 | 8.66 | 8.74 | 56380 |
1999-05-28 | 8.85 | 9.01 | 8.85 | 8.96 | 24575 |
1999-06-01 | 8.91 | 8.96 | 8.77 | 8.96 | 58858 |
1999-06-02 | 8.93 | 8.93 | 8.91 | 8.91 | 16107 |
1999-06-03 | 8.99 | 9.04 | 8.99 | 9.01 | 47707 |
1999-06-04 | 9.12 | 9.26 | 9.12 | 9.26 | 203220 |
1999-06-07 | 9.28 | 9.45 | 9.28 | 9.31 | 23956 |
1999-06-08 | 9.47 | 9.47 | 9.36 | 9.42 | 36761 |
1999-06-09 | 9.58 | 9.66 | 9.53 | 9.55 | 84675 |
1999-06-10 | 9.66 | 9.85 | 9.66 | 9.82 | 19826 |
1999-06-11 | 9.99 | 10.04 | 9.93 | 10.01 | 195165 |
1999-06-14 | 10.12 | 10.12 | 9.99 | 10.04 | 38000 |
1999-06-15 | 9.99 | 10.15 | 9.93 | 10.04 | 72489 |
1999-06-16 | 9.93 | 9.99 | 9.82 | 9.88 | 17346 |
1999-06-17 | 9.99 | 10.01 | 9.96 | 10.01 | 33455 |
1999-06-18 | 9.77 | 9.93 | 9.77 | 9.93 | 74967 |
1999-06-21 | 9.88 | 9.96 | 9.88 | 9.93 | 99545 |
1999-06-22 | 9.85 | 9.88 | 9.63 | 9.63 | 79512 |
1999-06-23 | 9.45 | 9.50 | 9.39 | 9.45 | 11564 |
1999-06-24 | 9.45 | 9.55 | 9.45 | 9.53 | 18172 |
1999-06-25 | 9.66 | 9.82 | 9.66 | 9.74 | 45434 |
1999-06-28 | 10.04 | 10.04 | 9.96 | 9.96 | 62369 |
1999-06-29 | 9.99 | 10.12 | 9.99 | 10.09 | 53283 |
1999-06-30 | 10.04 | 10.26 | 10.04 | 10.26 | 156752 |
1999-07-01 | 10.28 | 10.34 | 10.17 | 10.34 | 69392 |
1999-07-02 | 10.39 | 10.47 | 10.39 | 10.39 | 62988 |
1999-07-06 | 10.47 | 10.53 | 10.44 | 10.47 | 38000 |
1999-07-07 | 10.58 | 10.63 | 10.47 | 10.58 | 102849 |
1999-07-08 | 10.69 | 10.80 | 10.69 | 10.80 | 100990 |
1999-07-09 | 10.69 | 10.80 | 10.63 | 10.69 | 81164 |
1999-07-12 | 10.36 | 10.44 | 10.28 | 10.28 | 35522 |
1999-07-13 | 10.39 | 10.50 | 10.39 | 10.50 | 272819 |
1999-07-14 | 10.47 | 10.53 | 10.42 | 10.50 | 92935 |
1999-07-15 | 10.50 | 10.69 | 10.50 | 10.69 | 122675 |
1999-07-16 | 10.69 | 10.82 | 10.61 | 10.80 | 38206 |
1999-07-19 | 10.58 | 10.58 | 10.42 | 10.44 | 56587 |
1999-07-20 | 10.42 | 10.47 | 10.20 | 10.20 | 30151 |
1999-07-21 | 10.17 | 10.28 | 10.17 | 10.23 | 47707 |
1999-07-22 | 10.04 | 10.04 | 9.82 | 10.01 | 78891 |
1999-07-23 | 9.99 | 9.99 | 9.88 | 9.93 | 20652 |
1999-07-26 | 9.77 | 9.77 | 9.61 | 9.77 | 33868 |
1999-07-27 | 9.82 | 9.88 | 9.80 | 9.80 | 18998 |
1999-07-28 | 9.82 | 9.82 | 9.77 | 9.82 | 7847 |
1999-07-29 | 9.63 | 9.66 | 9.55 | 9.63 | 68566 |
1999-07-30 | 9.63 | 9.69 | 9.53 | 9.55 | 21684 |
1999-08-02 | 9.72 | 9.88 | 9.72 | 9.77 | 31183 |
1999-08-03 | 9.96 | 10.01 | 9.93 | 9.93 | 23130 |
1999-08-04 | 9.99 | 10.09 | 9.99 | 10.01 | 70424 |
1999-08-05 | 10.09 | 10.26 | 10.09 | 10.26 | 32629 |
1999-08-06 | 10.15 | 10.26 | 10.04 | 10.09 | 24369 |
1999-08-09 | 10.20 | 10.42 | 10.15 | 10.39 | 74761 |
1999-08-10 | 10.04 | 10.12 | 10.04 | 10.12 | 21271 |
1999-08-11 | 9.93 | 10.17 | 9.93 | 10.04 | 53489 |
1999-08-12 | 9.88 | 9.96 | 9.85 | 9.90 | 50803 |
1999-08-13 | 10.36 | 10.50 | 10.36 | 10.42 | 137132 |
1999-08-16 | 10.36 | 10.39 | 10.28 | 10.31 | 79099 |
1999-08-17 | 10.04 | 10.15 | 10.04 | 10.12 | 2891 |
1999-08-18 | 10.04 | 10.15 | 10.04 | 10.09 | 27466 |
1999-08-19 | 9.88 | 9.99 | 9.82 | 9.88 | 16315 |
1999-08-20 | 9.99 | 10.26 | 9.88 | 10.23 | 105533 |
1999-08-23 | 10.26 | 10.31 | 10.09 | 10.26 | 82608 |
1999-08-24 | 10.26 | 10.26 | 10.04 | 10.15 | 59271 |
1999-08-25 | 10.09 | 10.09 | 9.93 | 9.96 | 32424 |
1999-08-26 | 9.72 | 9.72 | 9.55 | 9.58 | 38619 |
1999-08-27 | 9.53 | 9.53 | 9.39 | 9.42 | 24575 |
1999-08-30 | 9.34 | 9.45 | 9.28 | 9.34 | 117306 |
1999-08-31 | 9.39 | 9.42 | 9.31 | 9.34 | 21271 |
1999-09-01 | 9.61 | 9.74 | 9.61 | 9.72 | 149524 |
1999-09-02 | 9.82 | 9.82 | 9.72 | 9.82 | 13422 |
1999-09-03 | 9.93 | 10.04 | 9.93 | 10.04 | 88805 |
1999-09-07 | 9.99 | 10.09 | 9.93 | 10.01 | 10118 |
1999-09-08 | 9.93 | 10.04 | 9.88 | 9.99 | 120197 |
1999-09-09 | 10.04 | 10.15 | 9.90 | 10.09 | 279636 |
1999-09-10 | 10.20 | 10.23 | 10.07 | 10.07 | 35728 |
1999-09-13 | 10.07 | 10.17 | 10.07 | 10.15 | 92728 |
1999-09-14 | 10.04 | 10.12 | 9.93 | 10.01 | 61130 |
1999-09-15 | 10.01 | 10.01 | 9.88 | 9.88 | 23543 |
1999-09-16 | 9.99 | 10.12 | 9.99 | 10.04 | 67120 |
1999-09-17 | 10.36 | 10.42 | 10.36 | 10.36 | 41717 |
1999-09-20 | 10.26 | 10.34 | 10.15 | 10.17 | 26847 |
1999-09-21 | 10.07 | 10.15 | 9.93 | 9.93 | 54935 |
1999-09-22 | 10.15 | 10.15 | 10.04 | 10.09 | 60304 |
1999-09-23 | 10.07 | 10.20 | 9.99 | 10.04 | 221601 |
1999-09-24 | 9.82 | 9.99 | 9.82 | 9.99 | 55554 |
1999-09-27 | 9.93 | 10.07 | 9.88 | 10.07 | 73728 |
1999-09-28 | 9.96 | 10.07 | 9.88 | 10.04 | 67946 |
1999-09-29 | 9.99 | 10.04 | 9.82 | 9.96 | 76826 |
1999-09-30 | 9.96 | 10.04 | 9.96 | 10.04 | 46053 |
1999-10-01 | 10.09 | 10.17 | 10.09 | 10.12 | 111935 |
1999-10-04 | 10.04 | 10.31 | 9.99 | 10.31 | 67946 |
1999-10-05 | 10.39 | 10.53 | 10.31 | 10.36 | 108837 |
1999-10-06 | 10.36 | 10.42 | 10.26 | 10.34 | 25195 |
1999-10-07 | 10.15 | 10.20 | 10.15 | 10.15 | 18380 |
1999-10-08 | 10.04 | 10.15 | 9.93 | 9.93 | 38413 |
1999-10-11 | 9.90 | 9.90 | 9.77 | 9.82 | 47086 |
1999-10-12 | 9.93 | 10.04 | 9.85 | 9.99 | 51218 |
1999-10-13 | 9.99 | 10.09 | 9.93 | 9.96 | 57619 |
1999-10-14 | 10.04 | 10.15 | 9.96 | 10.09 | 12183 |
1999-10-15 | 9.99 | 10.04 | 9.93 | 9.99 | 8466 |
1999-10-18 | 9.82 | 9.82 | 9.72 | 9.82 | 13835 |
1999-10-19 | 9.61 | 9.69 | 9.55 | 9.55 | 49772 |
1999-10-20 | 9.72 | 9.72 | 9.66 | 9.66 | 47499 |
1999-10-21 | 9.61 | 9.61 | 9.50 | 9.55 | 13009 |
1999-10-22 | 9.58 | 9.69 | 9.55 | 9.69 | 81990 |
1999-10-25 | 9.55 | 9.55 | 9.45 | 9.45 | 23956 |
1999-10-26 | 9.55 | 9.77 | 9.47 | 9.47 | 83023 |
1999-10-27 | 9.39 | 9.45 | 9.31 | 9.39 | 27053 |
1999-10-28 | 9.28 | 9.53 | 9.28 | 9.50 | 78684 |
1999-10-29 | 9.23 | 9.26 | 9.07 | 9.12 | 183601 |
1999-11-01 | 8.99 | 8.99 | 8.74 | 8.77 | 117925 |
1999-11-02 | 8.61 | 8.77 | 8.61 | 8.72 | 31390 |
1999-11-03 | 8.85 | 8.91 | 8.82 | 8.91 | 152622 |
1999-11-04 | 9.18 | 9.28 | 9.18 | 9.20 | 14455 |
1999-11-05 | 9.26 | 9.26 | 8.96 | 8.96 | 53489 |
1999-11-08 | 8.85 | 8.91 | 8.80 | 8.88 | 38206 |
1999-11-09 | 8.91 | 9.01 | 8.91 | 8.91 | 21478 |
1999-11-10 | 9.12 | 9.26 | 9.07 | 9.18 | 21065 |
1999-11-11 | 9.28 | 9.34 | 9.26 | 9.28 | 30770 |
1999-11-12 | 9.50 | 9.58 | 9.47 | 9.53 | 25814 |
1999-11-15 | 9.77 | 9.77 | 9.69 | 9.77 | 30151 |
1999-11-16 | 9.85 | 10.04 | 9.85 | 10.04 | 60510 |
1999-11-17 | 9.99 | 9.99 | 9.82 | 9.90 | 76413 |
1999-11-18 | 10.12 | 10.15 | 10.09 | 10.12 | 35935 |
1999-11-19 | 10.15 | 10.20 | 10.12 | 10.20 | 51631 |
1999-11-22 | 10.17 | 10.17 | 10.12 | 10.15 | 152415 |
1999-11-23 | 10.09 | 10.09 | 9.99 | 10.04 | 140436 |
1999-11-24 | 9.72 | 9.82 | 9.66 | 9.80 | 244939 |
1999-11-26 | 9.77 | 9.82 | 9.74 | 9.82 | 42130 |
1999-11-29 | 9.77 | 9.93 | 9.74 | 9.93 | 64642 |
1999-11-30 | 9.55 | 9.61 | 9.39 | 9.45 | 22510 |
1999-12-01 | 9.55 | 9.61 | 9.45 | 9.55 | 48946 |
1999-12-02 | 9.72 | 9.82 | 9.69 | 9.80 | 40478 |
1999-12-03 | 9.90 | 9.93 | 9.82 | 9.93 | 36348 |
1999-12-06 | 9.82 | 9.82 | 9.58 | 9.63 | 118132 |
1999-12-07 | 9.61 | 9.69 | 9.61 | 9.66 | 75174 |
1999-12-08 | 9.55 | 9.66 | 9.50 | 9.61 | 18585 |
1999-12-09 | 9.69 | 9.77 | 9.66 | 9.66 | 16315 |
1999-12-10 | 9.66 | 9.66 | 9.58 | 9.63 | 11564 |
1999-12-13 | 9.61 | 9.61 | 9.39 | 9.50 | 68979 |
1999-12-14 | 9.63 | 9.77 | 9.63 | 9.72 | 58239 |
1999-12-15 | 9.82 | 10.09 | 9.77 | 10.04 | 41717 |
1999-12-16 | 10.34 | 10.47 | 10.34 | 10.47 | 214167 |
1999-12-17 | 10.85 | 11.01 | 10.82 | 10.96 | 355636 |
1999-12-20 | 11.12 | 11.23 | 11.06 | 11.17 | 489053 |
1999-12-21 | 11.01 | 11.09 | 10.98 | 11.04 | 98925 |
1999-12-22 | 10.93 | 11.06 | 10.82 | 10.96 | 56380 |
1999-12-23 | 11.06 | 11.20 | 11.06 | 11.20 | 42956 |
1999-12-27 | 11.01 | 11.15 | 11.01 | 11.01 | 40271 |
1999-12-28 | 11.09 | 11.17 | 10.98 | 11.17 | 50185 |
1999-12-29 | 11.15 | 11.28 | 11.15 | 11.25 | 47086 |
1999-12-30 | 11.23 | 11.33 | 11.12 | 11.33 | 32216 |
1999-12-31 | 11.33 | 11.47 | 11.28 | 11.47 | 26227 |
2000-01-03 | 11.47 | 11.47 | 11.17 | 11.17 | 57619 |
2000-01-04 | 11.69 | 11.69 | 11.50 | 11.58 | 94587 |
2000-01-05 | 11.55 | 11.71 | 11.44 | 11.71 | 198471 |
2000-01-06 | 11.60 | 11.66 | 11.39 | 11.52 | 40891 |
2000-01-07 | 11.87 | 12.31 | 11.87 | 12.31 | 247624 |
2000-01-10 | 12.20 | 12.31 | 12.12 | 12.20 | 86120 |
2000-01-11 | 11.77 | 11.87 | 11.63 | 11.66 | 56174 |
2000-01-12 | 11.71 | 11.77 | 11.55 | 11.69 | 133619 |
2000-01-13 | 11.79 | 11.79 | 11.60 | 11.77 | 76413 |
2000-01-14 | 11.74 | 11.77 | 11.71 | 11.77 | 17554 |
2000-01-18 | 11.44 | 11.55 | 11.25 | 11.55 | 53902 |
2000-01-19 | 11.36 | 11.36 | 11.17 | 11.31 | 35107 |
2000-01-20 | 11.44 | 11.69 | 11.44 | 11.60 | 23336 |
2000-01-21 | 11.39 | 11.39 | 11.23 | 11.23 | 46879 |
2000-01-24 | 11.12 | 11.12 | 10.90 | 10.90 | 149524 |
2000-01-25 | 10.96 | 11.12 | 10.90 | 10.90 | 26021 |
2000-01-26 | 10.90 | 10.98 | 10.77 | 10.77 | 46879 |
2000-01-27 | 10.69 | 10.80 | 10.58 | 10.66 | 37174 |
2000-01-28 | 10.69 | 10.69 | 10.31 | 10.31 | 29118 |
2000-01-31 | 10.20 | 10.31 | 10.07 | 10.23 | 106359 |
2000-02-01 | 10.23 | 10.26 | 10.09 | 10.26 | 53283 |
2000-02-02 | 10.26 | 10.26 | 10.20 | 10.20 | 53283 |
2000-02-03 | 10.23 | 10.23 | 10.04 | 10.09 | 15487 |
2000-02-04 | 10.09 | 10.20 | 9.88 | 10.20 | 27260 |
2000-02-07 | 10.26 | 10.36 | 10.09 | 10.12 | 137545 |
2000-02-08 | 10.36 | 10.42 | 10.26 | 10.28 | 25814 |
2000-02-09 | 9.96 | 9.96 | 9.82 | 9.82 | 49151 |
2000-02-10 | 9.66 | 9.66 | 9.55 | 9.63 | 22510 |
2000-02-11 | 9.39 | 9.55 | 9.39 | 9.47 | 51631 |
2000-02-14 | 9.20 | 9.47 | 9.20 | 9.36 | 59684 |
2000-02-15 | 9.55 | 9.69 | 9.47 | 9.58 | 103881 |
2000-02-16 | 9.39 | 9.50 | 9.31 | 9.50 | 35107 |
2000-02-17 | 9.36 | 9.45 | 9.28 | 9.45 | 122262 |
2000-02-18 | 9.18 | 9.23 | 9.01 | 9.09 | 59478 |
2000-02-22 | 9.12 | 9.36 | 9.12 | 9.34 | 239775 |
2000-02-23 | 8.96 | 9.01 | 8.85 | 8.91 | 198884 |
2000-02-24 | 8.91 | 9.28 | 8.91 | 8.99 | 393638 |
2000-02-25 | 8.96 | 9.20 | 8.96 | 9.09 | 248656 |
2000-02-28 | 8.58 | 8.64 | 8.47 | 8.61 | 127218 |
2000-02-29 | 8.61 | 8.64 | 8.50 | 8.64 | 226557 |
2000-03-01 | 8.53 | 8.58 | 8.50 | 8.58 | 70218 |
2000-03-02 | 8.69 | 8.80 | 8.64 | 8.74 | 61336 |
2000-03-03 | 8.69 | 8.74 | 8.58 | 8.72 | 30357 |
2000-03-06 | 8.37 | 8.37 | 8.10 | 8.10 | 101197 |
2000-03-07 | 8.47 | 8.61 | 8.45 | 8.58 | 24575 |
2000-03-08 | 8.53 | 8.66 | 8.47 | 8.58 | 58858 |
2000-03-09 | 8.91 | 8.96 | 8.82 | 8.96 | 47499 |
2000-03-10 | 9.01 | 9.01 | 8.91 | 8.91 | 46879 |
2000-03-13 | 8.96 | 9.12 | 8.96 | 9.01 | 47086 |
2000-03-14 | 9.39 | 9.39 | 9.31 | 9.31 | 27673 |
2000-03-15 | 9.23 | 9.42 | 9.20 | 9.39 | 50185 |
2000-03-16 | 9.55 | 9.77 | 9.55 | 9.69 | 99132 |
2000-03-17 | 9.50 | 9.50 | 9.23 | 9.26 | 20858 |
2000-03-20 | 9.39 | 9.53 | 9.26 | 9.47 | 99338 |
2000-03-21 | 9.39 | 9.47 | 9.31 | 9.31 | 46673 |
2000-03-22 | 9.31 | 9.39 | 9.23 | 9.39 | 107598 |
2000-03-23 | 9.12 | 9.28 | 9.09 | 9.28 | 50803 |
2000-03-24 | 9.07 | 9.31 | 9.07 | 9.31 | 29531 |
2000-03-27 | 9.15 | 9.28 | 9.12 | 9.23 | 170383 |
2000-03-28 | 9.23 | 9.39 | 9.18 | 9.31 | 36348 |
2000-03-29 | 9.23 | 9.45 | 9.20 | 9.45 | 43988 |
2000-03-30 | 9.45 | 9.55 | 9.39 | 9.55 | 19619 |
2000-03-31 | 9.28 | 9.42 | 9.28 | 9.39 | 64642 |
2000-04-03 | 9.50 | 9.85 | 9.50 | 9.80 | 34281 |
2000-04-04 | 9.82 | 9.90 | 9.77 | 9.90 | 134654 |
2000-04-05 | 9.90 | 9.90 | 9.77 | 9.80 | 27260 |
2000-04-06 | 9.88 | 9.90 | 9.77 | 9.88 | 24988 |
2000-04-07 | 9.82 | 9.82 | 9.63 | 9.72 | 13009 |
2000-04-10 | 9.39 | 9.39 | 9.20 | 9.34 | 28292 |
2000-04-11 | 9.23 | 9.28 | 9.07 | 9.12 | 112556 |
2000-04-12 | 9.18 | 9.45 | 9.18 | 9.36 | 48738 |
2000-04-13 | 9.28 | 9.39 | 9.07 | 9.07 | 66912 |
2000-04-14 | 9.04 | 9.04 | 8.85 | 8.85 | 32424 |
2000-04-17 | 8.85 | 8.96 | 8.74 | 8.85 | 41923 |
2000-04-18 | 8.96 | 9.18 | 8.93 | 9.01 | 92109 |
2000-04-19 | 9.18 | 9.31 | 9.09 | 9.18 | 23130 |
2000-04-20 | 9.12 | 9.12 | 9.01 | 9.07 | 25814 |
2000-04-24 | 9.01 | 9.18 | 8.99 | 9.07 | 53283 |
2000-04-25 | 9.07 | 9.45 | 9.01 | 9.45 | 73522 |
2000-04-26 | 9.34 | 9.45 | 9.28 | 9.45 | 33250 |
2000-04-27 | 9.39 | 9.61 | 9.34 | 9.58 | 58445 |
2000-04-28 | 9.28 | 9.34 | 9.15 | 9.15 | 33455 |
2000-05-01 | 9.04 | 9.26 | 8.99 | 9.26 | 53283 |
2000-05-02 | 9.36 | 9.93 | 9.36 | 9.93 | 210656 |
2000-05-03 | 9.45 | 9.45 | 9.20 | 9.23 | 64434 |
2000-05-04 | 9.12 | 9.23 | 9.12 | 9.18 | 58239 |
2000-05-05 | 9.07 | 9.28 | 8.91 | 9.28 | 110904 |
2000-05-08 | 8.91 | 9.15 | 8.91 | 9.15 | 89011 |
2000-05-09 | 8.74 | 8.80 | 8.66 | 8.72 | 91489 |
2000-05-10 | 8.53 | 8.56 | 8.39 | 8.39 | 218503 |
2000-05-11 | 8.37 | 8.53 | 8.34 | 8.53 | 20858 |
2000-05-12 | 8.50 | 8.53 | 8.42 | 8.53 | 33455 |
2000-05-15 | 8.47 | 8.69 | 8.47 | 8.66 | 77445 |
2000-05-16 | 8.74 | 9.01 | 8.74 | 8.96 | 48738 |
2000-05-17 | 8.53 | 8.74 | 8.53 | 8.72 | 52250 |
2000-05-18 | 8.66 | 8.69 | 8.61 | 8.66 | 58445 |
2000-05-19 | 8.64 | 8.64 | 8.47 | 8.58 | 70837 |
2000-05-22 | 8.58 | 8.58 | 8.42 | 8.42 | 26434 |
2000-05-23 | 8.69 | 8.74 | 8.45 | 8.45 | 63608 |
2000-05-24 | 8.64 | 8.80 | 8.53 | 8.69 | 72696 |
2000-05-25 | 8.74 | 8.74 | 8.47 | 8.47 | 34076 |
2000-05-26 | 8.58 | 8.74 | 8.47 | 8.66 | 21478 |
2000-05-30 | 8.85 | 8.85 | 8.74 | 8.85 | 41304 |
2000-05-31 | 8.74 | 8.80 | 8.66 | 8.74 | 30770 |
2000-06-01 | 8.80 | 8.93 | 8.69 | 8.93 | 39858 |
2000-06-02 | 8.91 | 9.18 | 8.85 | 9.09 | 40065 |
2000-06-05 | 9.09 | 9.15 | 9.04 | 9.15 | 126392 |
2000-06-06 | 8.96 | 9.07 | 8.80 | 8.91 | 103675 |
2000-06-07 | 9.09 | 9.18 | 9.04 | 9.15 | 70837 |
2000-06-08 | 9.04 | 9.12 | 8.91 | 8.96 | 25401 |
2000-06-09 | 8.96 | 8.96 | 8.64 | 8.64 | 54935 |
2000-06-12 | 8.74 | 8.96 | 8.74 | 8.91 | 209209 |
2000-06-13 | 9.01 | 9.07 | 8.99 | 8.99 | 117306 |
2000-06-14 | 9.28 | 9.53 | 9.28 | 9.53 | 78891 |
2000-06-15 | 9.50 | 9.66 | 9.45 | 9.66 | 100784 |
2000-06-16 | 9.93 | 9.93 | 9.80 | 9.80 | 52250 |
2000-06-19 | 9.69 | 9.69 | 9.39 | 9.42 | 123707 |
2000-06-20 | 9.61 | 9.69 | 9.53 | 9.66 | 103055 |
2000-06-21 | 9.55 | 9.90 | 9.55 | 9.90 | 87979 |
2000-06-22 | 9.85 | 9.90 | 9.85 | 9.90 | 86120 |
2000-06-23 | 9.88 | 9.88 | 9.66 | 9.74 | 92935 |
2000-06-26 | 10.04 | 10.04 | 9.96 | 10.04 | 152415 |
2000-06-27 | 10.15 | 10.26 | 10.01 | 10.20 | 108424 |
2000-06-28 | 10.15 | 10.26 | 10.15 | 10.26 | 72489 |
2000-06-29 | 10.09 | 10.09 | 9.82 | 9.93 | 55141 |
2000-06-30 | 10.31 | 10.31 | 10.07 | 10.26 | 52044 |
2000-07-03 | 9.99 | 10.28 | 9.99 | 10.09 | 56587 |
2000-07-05 | 9.66 | 9.77 | 9.47 | 9.47 | 130937 |
2000-07-06 | 9.50 | 9.77 | 9.50 | 9.74 | 35935 |
2000-07-07 | 9.72 | 9.82 | 9.58 | 9.58 | 65673 |
2000-07-10 | 9.53 | 9.80 | 9.53 | 9.80 | 91076 |
2000-07-11 | 9.82 | 10.01 | 9.82 | 9.93 | 115241 |
2000-07-12 | 9.99 | 10.09 | 9.88 | 10.09 | 29738 |
2000-07-13 | 10.04 | 10.04 | 9.66 | 9.74 | 102229 |
2000-07-14 | 9.82 | 9.85 | 9.77 | 9.80 | 39858 |
2000-07-17 | 9.61 | 9.66 | 9.39 | 9.55 | 77032 |
2000-07-18 | 9.55 | 9.61 | 9.31 | 9.31 | 92522 |
2000-07-19 | 9.31 | 9.39 | 9.12 | 9.15 | 104914 |
2000-07-20 | 9.39 | 9.55 | 9.39 | 9.55 | 17346 |
2000-07-21 | 9.72 | 9.85 | 9.53 | 9.53 | 47294 |
2000-07-24 | 9.66 | 9.66 | 9.58 | 9.63 | 34281 |
2000-07-25 | 9.50 | 9.66 | 9.50 | 9.55 | 30770 |
2000-07-26 | 9.66 | 9.99 | 9.63 | 9.93 | 131141 |
2000-07-27 | 9.55 | 9.63 | 9.12 | 9.26 | 116480 |
2000-07-28 | 9.23 | 9.23 | 9.07 | 9.12 | 86327 |
2000-07-31 | 9.12 | 9.18 | 9.07 | 9.09 | 80543 |
2000-08-01 | 9.04 | 9.15 | 9.04 | 9.09 | 37793 |
2000-08-02 | 9.07 | 9.12 | 9.07 | 9.09 | 96447 |
2000-08-03 | 9.12 | 9.23 | 8.99 | 8.99 | 197645 |
2000-08-04 | 9.18 | 9.20 | 9.09 | 9.09 | 66499 |
2000-08-07 | 9.34 | 9.50 | 9.34 | 9.45 | 112761 |
2000-08-08 | 9.50 | 9.50 | 9.39 | 9.42 | 31390 |
2000-08-09 | 9.42 | 9.45 | 9.26 | 9.26 | 29531 |
2000-08-10 | 9.50 | 9.61 | 9.45 | 9.47 | 15487 |
2000-08-11 | 9.66 | 9.74 | 9.47 | 9.61 | 51631 |
2000-08-14 | 9.63 | 9.88 | 9.53 | 9.88 | 161295 |
2000-08-15 | 9.72 | 9.80 | 9.53 | 9.61 | 68153 |
2000-08-16 | 9.72 | 9.90 | 9.72 | 9.90 | 98099 |
2000-08-17 | 9.88 | 9.96 | 9.88 | 9.93 | 32011 |
2000-08-18 | 9.88 | 9.88 | 9.61 | 9.66 | 547499 |
2000-08-21 | 9.85 | 9.88 | 9.66 | 9.72 | 1025607 |
2000-08-22 | 9.77 | 9.90 | 9.61 | 9.63 | 626599 |
2000-08-23 | 9.66 | 9.77 | 9.53 | 9.58 | 126805 |
2000-08-24 | 9.77 | 9.93 | 9.77 | 9.82 | 57206 |
2000-08-25 | 9.82 | 9.96 | 9.82 | 9.93 | 35522 |
2000-08-28 | 9.77 | 9.77 | 9.55 | 9.55 | 100990 |
2000-08-29 | 9.66 | 9.77 | 9.63 | 9.77 | 36761 |
2000-08-30 | 9.55 | 9.66 | 9.45 | 9.66 | 95621 |
2000-08-31 | 9.50 | 9.63 | 9.50 | 9.50 | 86946 |
2000-09-01 | 9.53 | 9.53 | 9.36 | 9.45 | 31598 |
2000-09-05 | 9.63 | 9.63 | 9.50 | 9.58 | 93348 |
2000-09-06 | 9.47 | 9.55 | 9.34 | 9.53 | 57619 |
2000-09-07 | 9.39 | 9.58 | 9.39 | 9.58 | 40271 |
2000-09-08 | 9.58 | 9.74 | 9.58 | 9.66 | 66499 |
2000-09-11 | 9.66 | 9.85 | 9.58 | 9.82 | 27053 |
2000-09-12 | 9.88 | 10.01 | 9.85 | 9.93 | 50803 |
2000-09-13 | 10.01 | 10.17 | 9.99 | 10.17 | 645393 |
2000-09-14 | 10.09 | 10.12 | 10.01 | 10.07 | 23749 |
2000-09-15 | 9.93 | 9.93 | 9.55 | 9.74 | 53902 |
2000-09-18 | 9.69 | 9.72 | 9.45 | 9.69 | 43162 |
2000-09-19 | 9.58 | 9.82 | 9.58 | 9.77 | 50390 |
2000-09-20 | 9.66 | 9.80 | 9.45 | 9.80 | 76619 |
2000-09-21 | 9.72 | 9.90 | 9.63 | 9.90 | 67533 |
2000-09-22 | 9.63 | 9.88 | 9.50 | 9.55 | 78065 |
2000-09-25 | 9.50 | 9.50 | 9.20 | 9.28 | 71044 |
2000-09-26 | 9.23 | 9.42 | 9.23 | 9.28 | 77239 |
2000-09-27 | 9.28 | 9.47 | 9.28 | 9.45 | 48120 |
2000-09-28 | 9.34 | 9.36 | 9.07 | 9.07 | 58032 |
2000-09-29 | 8.96 | 9.20 | 8.80 | 8.85 | 62369 |
2000-10-02 | 9.01 | 9.15 | 8.93 | 9.15 | 45434 |
2000-10-03 | 9.18 | 9.23 | 9.07 | 9.12 | 79304 |
2000-10-04 | 9.23 | 9.34 | 9.23 | 9.28 | 80543 |
2000-10-05 | 9.23 | 9.26 | 8.96 | 8.96 | 69392 |
2000-10-06 | 8.91 | 8.96 | 8.66 | 8.72 | 41923 |
2000-10-09 | 8.80 | 8.91 | 8.66 | 8.91 | 42130 |
2000-10-10 | 9.01 | 9.12 | 9.01 | 9.07 | 60923 |
2000-10-11 | 9.15 | 9.18 | 8.96 | 9.01 | 135274 |
2000-10-12 | 8.99 | 9.12 | 8.99 | 9.01 | 57413 |
2000-10-13 | 8.77 | 9.01 | 8.77 | 8.80 | 94795 |
2000-10-16 | 8.80 | 8.80 | 8.47 | 8.47 | 66912 |
2000-10-17 | 8.53 | 8.53 | 8.37 | 8.37 | 35522 |
2000-10-18 | 8.20 | 8.31 | 8.15 | 8.20 | 86327 |
2000-10-19 | 8.18 | 8.20 | 8.15 | 8.18 | 292647 |
2000-10-20 | 8.34 | 8.72 | 8.34 | 8.58 | 125359 |
2000-10-23 | 8.56 | 8.61 | 8.39 | 8.39 | 113174 |
2000-10-24 | 8.53 | 8.69 | 8.47 | 8.58 | 63403 |
2000-10-25 | 8.37 | 8.42 | 8.26 | 8.26 | 96652 |
2000-10-26 | 8.31 | 8.37 | 8.20 | 8.37 | 31803 |
2000-10-27 | 8.31 | 8.34 | 8.23 | 8.31 | 49151 |
2000-10-30 | 8.34 | 8.37 | 8.23 | 8.31 | 57000 |
2000-10-31 | 8.31 | 8.56 | 8.31 | 8.56 | 37587 |
2000-11-01 | 8.61 | 8.72 | 8.58 | 8.64 | 43369 |
2000-11-02 | 8.61 | 8.66 | 8.56 | 8.61 | 49772 |
2000-11-03 | 8.64 | 8.66 | 8.58 | 8.66 | 79925 |
2000-11-06 | 8.74 | 8.85 | 8.64 | 8.72 | 48120 |
2000-11-07 | 8.69 | 8.77 | 8.66 | 8.74 | 47912 |
2000-11-08 | 8.64 | 8.64 | 8.58 | 8.64 | 20858 |
2000-11-09 | 8.58 | 8.58 | 8.50 | 8.50 | 20032 |
2000-11-10 | 8.53 | 8.64 | 8.42 | 8.42 | 32216 |
2000-11-13 | 8.31 | 8.58 | 8.31 | 8.58 | 54728 |
2000-11-14 | 8.45 | 8.45 | 8.34 | 8.37 | 44401 |
2000-11-15 | 8.37 | 8.45 | 8.34 | 8.34 | 23543 |
2000-11-16 | 8.42 | 8.42 | 8.31 | 8.37 | 32216 |
2000-11-17 | 8.31 | 8.34 | 8.23 | 8.26 | 51631 |
2000-11-20 | 8.39 | 8.39 | 8.31 | 8.34 | 25608 |
2000-11-21 | 8.42 | 8.53 | 8.31 | 8.45 | 50803 |
2000-11-22 | 8.42 | 8.47 | 8.37 | 8.45 | 19206 |
2000-11-24 | 8.50 | 8.56 | 8.42 | 8.56 | 12390 |
2000-11-27 | 8.74 | 9.09 | 8.74 | 9.09 | 155926 |
2000-11-28 | 8.80 | 8.80 | 8.58 | 8.69 | 111317 |
2000-11-29 | 8.74 | 8.80 | 8.69 | 8.74 | 10118 |
2000-11-30 | 8.77 | 8.85 | 8.69 | 8.72 | 41304 |
2000-12-01 | 8.85 | 8.91 | 8.80 | 8.82 | 18998 |
2000-12-04 | 9.12 | 9.12 | 9.07 | 9.09 | 41097 |
2000-12-05 | 9.18 | 9.26 | 9.07 | 9.20 | 65468 |
2000-12-06 | 9.15 | 9.20 | 8.93 | 9.20 | 54315 |
2000-12-07 | 9.20 | 9.26 | 9.18 | 9.26 | 67740 |
2000-12-08 | 9.34 | 9.34 | 9.18 | 9.18 | 67533 |
2000-12-11 | 9.34 | 9.34 | 9.07 | 9.15 | 142914 |
2000-12-12 | 9.15 | 9.23 | 9.15 | 9.18 | 37587 |
2000-12-13 | 9.12 | 9.23 | 8.96 | 9.01 | 91696 |
2000-12-14 | 9.01 | 9.04 | 8.96 | 9.04 | 11977 |
2000-12-15 | 9.01 | 9.01 | 8.85 | 9.01 | 21478 |
2000-12-18 | 8.91 | 9.04 | 8.85 | 8.93 | 78271 |
2000-12-19 | 8.96 | 9.04 | 8.88 | 9.01 | 85294 |
2000-12-20 | 8.96 | 8.96 | 8.85 | 8.96 | 40891 |
2000-12-21 | 9.04 | 9.07 | 8.96 | 9.01 | 92522 |
2000-12-22 | 8.99 | 9.04 | 8.91 | 9.01 | 45227 |
2000-12-26 | 8.91 | 8.99 | 8.85 | 8.99 | 22304 |
2000-12-27 | 8.99 | 9.23 | 8.99 | 9.12 | 70631 |
2000-12-28 | 9.01 | 9.26 | 9.01 | 9.01 | 45640 |
2000-12-29 | 9.01 | 9.07 | 8.96 | 9.07 | 33868 |
2001-01-02 | 9.18 | 9.31 | 9.01 | 9.01 | 72283 |
2001-01-03 | 9.09 | 9.36 | 9.09 | 9.18 | 129902 |
2001-01-04 | 9.39 | 9.61 | 9.39 | 9.58 | 34694 |
2001-01-05 | 9.61 | 9.66 | 9.50 | 9.55 | 146425 |
2001-01-08 | 9.55 | 9.66 | 9.53 | 9.63 | 115654 |
2001-01-09 | 9.53 | 9.55 | 9.45 | 9.50 | 21271 |
2001-01-10 | 9.39 | 9.39 | 9.28 | 9.28 | 20239 |
2001-01-11 | 9.34 | 9.36 | 9.20 | 9.36 | 30151 |
2001-01-12 | 9.39 | 9.42 | 9.20 | 9.23 | 30770 |
2001-01-16 | 9.01 | 9.15 | 9.01 | 9.12 | 30357 |
2001-01-17 | 8.85 | 8.96 | 8.77 | 8.77 | 61956 |
2001-01-18 | 8.85 | 9.01 | 8.85 | 8.99 | 38619 |
2001-01-19 | 8.99 | 9.04 | 8.91 | 9.04 | 37587 |
2001-01-22 | 9.01 | 9.01 | 8.82 | 8.93 | 58652 |
2001-01-23 | 8.74 | 8.88 | 8.64 | 8.88 | 248863 |
2001-01-24 | 8.91 | 8.96 | 8.85 | 8.85 | 51837 |
2001-01-25 | 8.80 | 8.80 | 8.64 | 8.64 | 33868 |
2001-01-26 | 8.74 | 8.77 | 8.64 | 8.64 | 32216 |
2001-01-29 | 8.64 | 8.74 | 8.61 | 8.70 | 52870 |
2001-01-30 | 8.66 | 8.83 | 8.66 | 8.83 | 375671 |
2001-01-31 | 8.93 | 8.97 | 8.91 | 8.97 | 74967 |
2001-02-01 | 9.15 | 9.41 | 9.15 | 9.41 | 53076 |
2001-02-02 | 9.07 | 9.15 | 9.02 | 9.08 | 127011 |
2001-02-05 | 9.01 | 9.23 | 9.01 | 9.23 | 100990 |
2001-02-06 | 9.18 | 9.26 | 9.18 | 9.26 | 46053 |
2001-02-07 | 9.07 | 9.11 | 9.00 | 9.00 | 35107 |
2001-02-08 | 8.98 | 8.98 | 8.72 | 8.72 | 178438 |
2001-02-09 | 8.62 | 8.70 | 8.57 | 8.64 | 75174 |
2001-02-12 | 8.68 | 8.77 | 8.68 | 8.75 | 50390 |
2001-02-13 | 8.74 | 8.74 | 8.66 | 8.71 | 28912 |
2001-02-14 | 8.69 | 8.94 | 8.69 | 8.93 | 78271 |
2001-02-15 | 8.83 | 8.87 | 8.66 | 8.66 | 28912 |
2001-02-16 | 8.85 | 9.05 | 8.80 | 9.04 | 57619 |
2001-02-20 | 8.96 | 8.98 | 8.74 | 8.74 | 44608 |
2001-02-21 | 8.85 | 8.96 | 8.81 | 8.81 | 84881 |
2001-02-22 | 8.81 | 9.06 | 8.81 | 9.06 | 35522 |
2001-02-23 | 9.07 | 9.07 | 8.98 | 9.01 | 59684 |
2001-02-26 | 9.15 | 9.41 | 9.15 | 9.41 | 66499 |
2001-02-27 | 9.50 | 9.59 | 9.37 | 9.46 | 166046 |
2001-02-28 | 9.43 | 9.53 | 9.43 | 9.48 | 198677 |
2001-03-01 | 9.46 | 9.46 | 9.33 | 9.43 | 37174 |
2001-03-02 | 9.43 | 9.52 | 9.34 | 9.48 | 43162 |
2001-03-05 | 9.52 | 9.75 | 9.52 | 9.75 | 67327 |
2001-03-06 | 9.63 | 9.69 | 9.46 | 9.46 | 65468 |
2001-03-07 | 9.38 | 9.46 | 9.35 | 9.43 | 72489 |
2001-03-08 | 9.28 | 9.34 | 9.24 | 9.28 | 40271 |
2001-03-09 | 9.28 | 9.28 | 8.92 | 8.92 | 79717 |
2001-03-12 | 9.02 | 9.07 | 9.02 | 9.02 | 26021 |
2001-03-13 | 8.94 | 8.98 | 8.90 | 8.98 | 30977 |
2001-03-14 | 8.77 | 8.77 | 8.63 | 8.63 | 48120 |
2001-03-15 | 8.63 | 8.70 | 8.55 | 8.58 | 40065 |
2001-03-16 | 8.85 | 8.85 | 8.77 | 8.79 | 42749 |
2001-03-19 | 9.12 | 9.15 | 8.96 | 9.07 | 632587 |
2001-03-20 | 8.77 | 8.81 | 8.68 | 8.72 | 138578 |
2001-03-21 | 8.79 | 8.81 | 8.53 | 8.57 | 199710 |
2001-03-22 | 8.61 | 8.66 | 8.16 | 8.40 | 735645 |
2001-03-23 | 8.40 | 8.61 | 8.40 | 8.56 | 164394 |
2001-03-26 | 8.55 | 8.59 | 8.51 | 8.57 | 148285 |
2001-03-27 | 8.57 | 8.61 | 8.54 | 8.59 | 170796 |
2001-03-28 | 8.48 | 8.48 | 8.40 | 8.43 | 90663 |
2001-03-29 | 8.47 | 8.47 | 8.40 | 8.41 | 32629 |
2001-03-30 | 8.38 | 8.38 | 8.12 | 8.33 | 111522 |
2001-04-02 | 8.33 | 8.33 | 8.30 | 8.30 | 303592 |
2001-04-03 | 8.33 | 8.40 | 8.33 | 8.37 | 145392 |
2001-04-04 | 8.38 | 8.44 | 8.36 | 8.40 | 54935 |
2001-04-05 | 8.53 | 8.64 | 8.53 | 8.61 | 203427 |
2001-04-06 | 8.57 | 8.64 | 8.51 | 8.61 | 111730 |
2001-04-09 | 8.59 | 8.64 | 8.42 | 8.42 | 260429 |
2001-04-10 | 8.85 | 8.96 | 8.81 | 8.94 | 225113 |
2001-04-11 | 9.02 | 9.39 | 8.98 | 9.20 | 98719 |
2001-04-12 | 9.31 | 9.33 | 9.26 | 9.30 | 238123 |
2001-04-16 | 9.28 | 9.29 | 9.24 | 9.28 | 46053 |
2001-04-17 | 9.28 | 9.28 | 9.09 | 9.11 | 45640 |
2001-04-18 | 9.15 | 9.50 | 9.11 | 9.50 | 140849 |
2001-04-19 | 9.50 | 9.63 | 9.47 | 9.61 | 171622 |
2001-04-20 | 9.75 | 9.85 | 9.72 | 9.85 | 571457 |
2001-04-23 | 9.78 | 9.78 | 9.53 | 9.53 | 30151 |
2001-04-24 | 9.54 | 9.80 | 9.52 | 9.80 | 198264 |
2001-04-25 | 9.76 | 9.76 | 9.33 | 9.39 | 337255 |
2001-04-26 | 9.28 | 9.28 | 8.59 | 9.04 | 2971291 |
2001-04-27 | 9.09 | 9.26 | 9.09 | 9.24 | 530151 |
2001-04-30 | 9.33 | 9.50 | 9.33 | 9.45 | 196199 |
2001-05-01 | 9.63 | 9.74 | 9.57 | 9.69 | 242874 |
2001-05-02 | 9.69 | 9.69 | 9.54 | 9.58 | 164599 |
2001-05-03 | 9.62 | 9.62 | 9.46 | 9.50 | 422139 |
2001-05-04 | 9.61 | 9.74 | 9.59 | 9.70 | 108424 |
2001-05-07 | 9.72 | 9.76 | 9.63 | 9.76 | 111935 |
2001-05-08 | 9.65 | 9.71 | 9.57 | 9.57 | 80751 |
2001-05-09 | 9.65 | 9.76 | 9.65 | 9.75 | 283766 |
2001-05-10 | 9.97 | 10.01 | 9.89 | 9.93 | 192274 |
2001-05-11 | 10.02 | 10.02 | 9.89 | 9.91 | 63195 |
2001-05-14 | 9.82 | 9.91 | 9.77 | 9.91 | 89424 |
2001-05-15 | 9.67 | 9.82 | 9.67 | 9.78 | 387854 |
2001-05-16 | 9.78 | 9.93 | 9.78 | 9.92 | 215612 |
2001-05-17 | 10.23 | 10.36 | 10.17 | 10.26 | 220362 |
2001-05-18 | 10.26 | 10.51 | 10.23 | 10.51 | 252993 |
2001-05-21 | 10.65 | 10.71 | 10.58 | 10.64 | 408508 |
2001-05-22 | 10.63 | 10.64 | 10.51 | 10.58 | 114621 |
2001-05-23 | 10.58 | 10.58 | 10.32 | 10.35 | 58652 |
2001-05-24 | 10.35 | 10.35 | 10.23 | 10.23 | 126185 |
2001-05-25 | 10.20 | 10.21 | 10.10 | 10.16 | 40065 |
2001-05-29 | 10.13 | 10.13 | 10.03 | 10.05 | 200123 |
2001-05-30 | 10.04 | 10.04 | 9.87 | 9.89 | 111730 |
2001-05-31 | 9.76 | 9.82 | 9.74 | 9.74 | 202188 |
2001-06-01 | 9.78 | 9.99 | 9.74 | 9.91 | 120816 |
2001-06-04 | 9.89 | 9.89 | 9.78 | 9.85 | 162742 |
2001-06-05 | 9.72 | 9.97 | 9.68 | 9.97 | 95621 |
2001-06-06 | 9.95 | 10.04 | 9.95 | 10.00 | 376910 |
2001-06-07 | 9.95 | 10.08 | 9.95 | 9.97 | 72489 |
2001-06-08 | 10.13 | 10.13 | 10.10 | 10.13 | 84262 |
2001-06-11 | 10.14 | 10.14 | 10.03 | 10.04 | 187524 |
2001-06-12 | 9.91 | 9.91 | 9.70 | 9.73 | 87359 |
2001-06-13 | 9.72 | 9.77 | 9.72 | 9.75 | 273645 |
2001-06-14 | 9.74 | 9.87 | 9.69 | 9.87 | 169970 |
2001-06-15 | 9.82 | 9.89 | 9.78 | 9.89 | 39032 |
2001-06-18 | 9.78 | 9.84 | 9.72 | 9.76 | 51011 |
2001-06-19 | 9.85 | 9.86 | 9.72 | 9.72 | 52044 |
2001-06-20 | 9.72 | 9.74 | 9.65 | 9.67 | 364724 |
2001-06-21 | 9.50 | 9.50 | 9.37 | 9.41 | 129696 |
2001-06-22 | 9.41 | 9.42 | 9.37 | 9.41 | 165012 |
2001-06-25 | 9.39 | 9.40 | 9.24 | 9.29 | 59478 |
2001-06-26 | 9.33 | 9.46 | 9.28 | 9.46 | 297397 |
2001-06-27 | 9.43 | 9.46 | 9.39 | 9.46 | 285418 |
2001-06-28 | 9.50 | 9.50 | 9.25 | 9.46 | 218916 |
2001-06-29 | 9.46 | 9.48 | 9.35 | 9.39 | 77652 |
2001-07-02 | 9.50 | 9.91 | 9.50 | 9.80 | 433910 |
2001-07-03 | 9.91 | 10.04 | 9.86 | 9.97 | 105533 |
2001-07-05 | 10.06 | 10.06 | 9.91 | 9.91 | 437009 |
2001-07-06 | 9.74 | 9.74 | 9.46 | 9.50 | 120816 |
2001-07-09 | 9.47 | 9.72 | 9.41 | 9.72 | 75380 |
2001-07-10 | 9.63 | 9.63 | 9.43 | 9.55 | 130937 |
2001-07-11 | 9.59 | 9.67 | 9.52 | 9.62 | 113382 |
2001-07-12 | 9.62 | 9.62 | 9.54 | 9.61 | 130315 |
2001-07-13 | 9.54 | 9.81 | 9.50 | 9.63 | 104600 |
2001-07-16 | 9.63 | 9.67 | 9.46 | 9.46 | 79000 |
2001-07-17 | 9.45 | 9.59 | 9.37 | 9.45 | 36600 |
2001-07-18 | 9.44 | 9.45 | 9.36 | 9.42 | 43000 |
2001-07-19 | 9.24 | 9.45 | 9.24 | 9.36 | 156600 |
2001-07-20 | 9.36 | 9.36 | 9.11 | 9.24 | 72400 |
2001-07-23 | 9.15 | 9.15 | 8.84 | 8.86 | 78900 |
2001-07-24 | 8.81 | 8.81 | 8.40 | 8.52 | 61200 |
2001-07-25 | 8.16 | 8.45 | 8.14 | 8.43 | 200700 |
2001-07-26 | 8.56 | 8.60 | 8.45 | 8.54 | 335500 |
2001-07-27 | 8.54 | 8.72 | 8.54 | 8.65 | 93300 |
2001-07-30 | 8.74 | 8.80 | 8.65 | 8.69 | 96800 |
2001-07-31 | 8.69 | 9.00 | 8.69 | 8.78 | 164900 |
2001-08-01 | 9.10 | 9.33 | 9.10 | 9.21 | 293800 |
2001-08-02 | 9.19 | 9.27 | 9.10 | 9.24 | 94400 |
2001-08-03 | 9.24 | 9.27 | 9.16 | 9.23 | 39800 |
2001-08-06 | 9.27 | 9.31 | 9.10 | 9.27 | 26500 |
2001-08-07 | 9.19 | 9.19 | 9.01 | 9.05 | 86500 |
2001-08-08 | 8.96 | 8.96 | 8.69 | 8.69 | 27600 |
2001-08-09 | 8.70 | 8.77 | 8.69 | 8.74 | 47800 |
2001-08-10 | 8.65 | 8.87 | 8.59 | 8.87 | 68400 |
2001-08-13 | 8.65 | 8.86 | 8.65 | 8.80 | 67000 |
2001-08-14 | 8.71 | 8.72 | 8.56 | 8.69 | 67800 |
2001-08-15 | 8.86 | 8.87 | 8.80 | 8.80 | 28900 |
2001-08-16 | 8.69 | 8.74 | 8.54 | 8.56 | 81900 |
2001-08-17 | 8.78 | 9.10 | 8.70 | 9.10 | 66600 |
2001-08-20 | 9.01 | 9.01 | 8.65 | 8.69 | 85800 |
2001-08-21 | 8.83 | 8.83 | 8.74 | 8.78 | 104300 |
2001-08-22 | 8.78 | 8.82 | 8.56 | 8.56 | 66700 |
2001-08-23 | 8.69 | 8.83 | 8.66 | 8.66 | 117000 |
2001-08-24 | 8.84 | 9.10 | 8.84 | 8.94 | 71500 |
2001-08-27 | 8.96 | 9.10 | 8.96 | 8.96 | 40800 |
2001-08-28 | 9.01 | 9.35 | 9.01 | 9.35 | 93400 |
2001-08-29 | 9.30 | 9.32 | 9.13 | 9.26 | 49900 |
2001-08-30 | 9.08 | 9.18 | 8.99 | 9.10 | 25000 |
2001-08-31 | 9.01 | 9.02 | 8.75 | 8.94 | 55300 |
2001-09-04 | 8.86 | 9.05 | 8.61 | 8.61 | 69600 |
2001-09-05 | 9.05 | 9.13 | 9.01 | 9.05 | 54500 |
2001-09-06 | 8.96 | 9.01 | 8.83 | 8.96 | 34600 |
2001-09-07 | 8.96 | 9.11 | 8.83 | 8.87 | 47900 |
2001-09-10 | 8.69 | 8.86 | 8.61 | 8.78 | 55000 |
2001-09-17 | 8.03 | 8.03 | 7.77 | 7.82 | 57900 |
2001-09-18 | 7.89 | 8.92 | 7.89 | 8.92 | 100000 |
2001-09-19 | 8.03 | 8.20 | 7.90 | 8.01 | 216600 |
2001-09-20 | 7.49 | 7.49 | 7.05 | 7.34 | 149800 |
2001-09-21 | 6.91 | 7.32 | 6.74 | 7.07 | 171000 |
2001-09-24 | 7.40 | 7.49 | 7.22 | 7.40 | 185100 |
2001-09-25 | 7.31 | 7.49 | 7.05 | 7.19 | 79900 |
2001-09-26 | 7.31 | 7.67 | 7.31 | 7.36 | 109100 |
2001-09-27 | 7.31 | 7.58 | 7.31 | 7.54 | 61400 |
2001-09-28 | 7.62 | 7.80 | 7.45 | 7.67 | 93000 |
2001-10-01 | 7.76 | 7.76 | 7.62 | 7.62 | 136800 |
2001-10-02 | 7.62 | 7.85 | 7.62 | 7.71 | 60700 |
2001-10-03 | 7.71 | 7.94 | 7.71 | 7.85 | 25100 |
2001-10-04 | 8.12 | 8.43 | 7.94 | 7.94 | 116100 |
2001-10-05 | 8.20 | 8.38 | 8.09 | 8.16 | 188300 |
2001-10-08 | 7.94 | 8.10 | 7.94 | 8.09 | 48800 |
2001-10-09 | 8.03 | 8.16 | 7.67 | 7.78 | 65800 |
2001-10-10 | 7.76 | 8.10 | 7.76 | 7.89 | 149800 |
2001-10-11 | 8.16 | 8.29 | 8.16 | 8.18 | 95900 |
2001-10-12 | 8.12 | 8.47 | 8.12 | 8.36 | 96600 |
2001-10-15 | 8.69 | 8.87 | 8.61 | 8.74 | 126800 |
2001-10-16 | 8.78 | 8.82 | 8.69 | 8.78 | 192400 |
2001-10-17 | 8.79 | 8.79 | 8.43 | 8.78 | 87200 |
2001-10-18 | 8.47 | 8.47 | 8.22 | 8.22 | 52200 |
2001-10-19 | 8.13 | 8.34 | 8.12 | 8.34 | 129500 |
2001-10-22 | 8.03 | 8.20 | 7.98 | 8.04 | 141200 |
2001-10-23 | 8.12 | 8.19 | 8.03 | 8.12 | 60600 |
2001-10-24 | 8.20 | 8.50 | 8.20 | 8.47 | 83500 |
2001-10-25 | 8.38 | 8.47 | 8.22 | 8.31 | 43000 |
2001-10-26 | 8.29 | 8.47 | 8.29 | 8.43 | 35500 |
2001-10-29 | 8.52 | 8.52 | 8.25 | 8.29 | 39600 |
2001-10-30 | 8.22 | 8.25 | 7.99 | 8.03 | 30000 |
2001-10-31 | 8.12 | 8.15 | 7.94 | 8.15 | 35200 |
2001-11-01 | 8.04 | 8.22 | 8.03 | 8.14 | 53700 |
2001-11-02 | 8.14 | 8.22 | 7.80 | 8.20 | 54600 |
2001-11-05 | 8.12 | 8.25 | 8.12 | 8.20 | 40500 |
2001-11-06 | 8.16 | 8.25 | 8.03 | 8.09 | 93700 |
2001-11-07 | 8.12 | 8.23 | 8.04 | 8.23 | 58900 |
2001-11-08 | 8.23 | 8.36 | 8.09 | 8.20 | 59500 |
2001-11-09 | 8.29 | 8.40 | 8.25 | 8.40 | 346500 |
2001-11-12 | 8.47 | 8.81 | 8.47 | 8.63 | 105200 |
2001-11-13 | 8.72 | 8.81 | 8.61 | 8.73 | 179500 |
2001-11-14 | 8.99 | 9.27 | 8.99 | 9.19 | 269500 |
2001-11-15 | 9.19 | 9.45 | 9.17 | 9.41 | 219800 |
2001-11-16 | 9.00 | 9.01 | 8.80 | 8.91 | 84200 |
2001-11-19 | 8.69 | 9.14 | 8.47 | 9.14 | 382500 |
2001-11-20 | 9.14 | 9.14 | 8.87 | 8.98 | 94600 |
2001-11-21 | 8.80 | 9.10 | 8.78 | 8.84 | 70300 |
2001-11-23 | 8.87 | 8.94 | 8.83 | 8.83 | 51800 |
2001-11-26 | 8.92 | 9.36 | 8.92 | 9.19 | 107900 |
2001-11-27 | 9.23 | 9.30 | 9.01 | 9.22 | 121900 |
2001-11-28 | 9.22 | 9.22 | 9.06 | 9.14 | 43100 |
2001-11-29 | 9.05 | 9.19 | 9.01 | 9.13 | 39500 |
2001-11-30 | 9.19 | 9.47 | 9.19 | 9.45 | 37900 |
2001-12-03 | 9.45 | 9.54 | 9.20 | 9.50 | 62200 |
2001-12-04 | 9.51 | 9.54 | 9.45 | 9.45 | 31300 |
2001-12-05 | 9.45 | 9.61 | 9.43 | 9.60 | 48700 |
2001-12-06 | 9.52 | 9.60 | 9.19 | 9.60 | 293800 |
2001-12-07 | 9.59 | 10.26 | 9.58 | 9.81 | 636800 |
2001-12-10 | 9.54 | 9.55 | 9.32 | 9.39 | 183300 |
2001-12-11 | 9.41 | 9.59 | 9.33 | 9.59 | 46100 |
2001-12-12 | 9.63 | 9.63 | 9.42 | 9.49 | 138900 |
2001-12-13 | 9.40 | 9.40 | 9.14 | 9.27 | 130800 |
2001-12-14 | 9.23 | 9.32 | 9.17 | 9.32 | 92300 |
2001-12-17 | 9.19 | 9.35 | 9.19 | 9.30 | 63200 |
2001-12-18 | 9.27 | 9.44 | 9.26 | 9.36 | 73000 |
2001-12-19 | 9.36 | 9.44 | 9.28 | 9.38 | 130400 |
2001-12-20 | 9.23 | 9.31 | 9.19 | 9.22 | 33300 |
2001-12-21 | 9.27 | 9.59 | 9.27 | 9.50 | 48800 |
2001-12-24 | 9.59 | 9.70 | 9.29 | 9.29 | 33000 |
2001-12-26 | 9.38 | 9.69 | 9.38 | 9.63 | 40800 |
2001-12-27 | 9.59 | 9.59 | 9.45 | 9.55 | 29800 |
2001-12-28 | 9.45 | 9.81 | 9.36 | 9.36 | 120100 |
2001-12-31 | 9.50 | 9.79 | 9.50 | 9.55 | 47000 |
2002-01-02 | 9.75 | 9.83 | 9.68 | 9.81 | 57800 |
2002-01-03 | 9.81 | 9.99 | 9.81 | 9.94 | 186800 |
2002-01-04 | 10.21 | 10.26 | 10.06 | 10.18 | 269400 |
2002-01-07 | 10.26 | 10.70 | 10.26 | 10.45 | 478600 |
2002-01-08 | 10.55 | 10.55 | 10.27 | 10.34 | 114000 |
2002-01-09 | 10.34 | 10.61 | 10.34 | 10.57 | 556800 |
2002-01-10 | 10.52 | 10.52 | 10.26 | 10.28 | 82500 |
2002-01-11 | 10.28 | 10.43 | 10.28 | 10.39 | 134900 |
2002-01-14 | 10.21 | 10.26 | 10.08 | 10.18 | 210500 |
2002-01-15 | 10.12 | 10.17 | 10.08 | 10.12 | 128800 |
2002-01-16 | 10.08 | 10.08 | 9.94 | 9.97 | 136400 |
2002-01-17 | 9.97 | 9.97 | 9.82 | 9.90 | 110400 |
2002-01-18 | 9.81 | 9.99 | 9.81 | 9.85 | 142900 |
2002-01-22 | 10.21 | 10.43 | 10.21 | 10.34 | 170000 |
2002-01-23 | 10.58 | 10.58 | 10.39 | 10.48 | 414100 |
2002-01-24 | 10.70 | 11.01 | 10.57 | 10.80 | 304800 |
2002-01-25 | 10.70 | 10.70 | 10.43 | 10.56 | 484600 |
2002-01-28 | 10.50 | 10.54 | 10.34 | 10.47 | 312200 |
2002-01-29 | 10.26 | 10.29 | 9.99 | 10.03 | 172800 |
2002-01-30 | 10.06 | 10.17 | 10.03 | 10.12 | 445200 |
2002-01-31 | 10.12 | 10.33 | 10.12 | 10.31 | 136000 |
2002-02-01 | 10.57 | 10.57 | 10.37 | 10.38 | 191500 |
2002-02-04 | 10.43 | 10.70 | 10.43 | 10.52 | 117100 |
2002-02-05 | 10.70 | 10.70 | 10.61 | 10.67 | 77000 |
2002-02-06 | 10.84 | 10.88 | 10.77 | 10.81 | 118300 |
2002-02-07 | 10.59 | 10.62 | 10.45 | 10.59 | 73300 |
2002-02-08 | 10.57 | 10.75 | 10.57 | 10.71 | 497800 |
2002-02-11 | 11.00 | 11.13 | 10.85 | 11.04 | 229300 |
2002-02-12 | 10.97 | 11.08 | 10.84 | 10.88 | 123400 |
2002-02-13 | 10.88 | 11.33 | 10.88 | 11.26 | 229000 |
2002-02-14 | 11.25 | 11.36 | 11.25 | 11.33 | 76700 |
2002-02-15 | 11.26 | 11.27 | 10.81 | 10.82 | 69400 |
2002-02-19 | 10.82 | 10.82 | 10.61 | 10.70 | 149500 |
2002-02-20 | 10.79 | 10.82 | 10.70 | 10.70 | 65600 |
2002-02-21 | 10.70 | 10.88 | 10.70 | 10.87 | 329800 |
2002-02-22 | 10.75 | 10.75 | 10.56 | 10.60 | 244800 |
2002-02-25 | 10.79 | 10.84 | 10.67 | 10.67 | 97900 |
2002-02-26 | 10.97 | 10.99 | 10.79 | 10.81 | 99900 |
2002-02-27 | 10.97 | 10.97 | 10.88 | 10.88 | 134900 |
2002-02-28 | 11.04 | 11.04 | 10.61 | 10.88 | 85200 |
2002-03-01 | 10.79 | 11.01 | 10.75 | 10.97 | 48900 |
2002-03-04 | 11.12 | 11.31 | 11.08 | 11.18 | 281500 |
2002-03-05 | 11.22 | 11.22 | 10.92 | 10.97 | 101100 |
2002-03-06 | 11.10 | 11.32 | 11.10 | 11.19 | 101700 |
2002-03-07 | 11.37 | 11.55 | 11.30 | 11.37 | 73300 |
2002-03-08 | 11.41 | 11.41 | 11.15 | 11.16 | 93000 |
2002-03-11 | 11.24 | 11.24 | 10.97 | 11.06 | 154800 |
2002-03-12 | 11.01 | 11.32 | 11.01 | 11.19 | 105700 |
2002-03-13 | 11.17 | 11.19 | 10.77 | 10.83 | 93500 |
2002-03-14 | 10.90 | 10.90 | 10.61 | 10.77 | 156100 |
2002-03-15 | 10.66 | 11.15 | 10.17 | 11.07 | 264800 |
2002-03-18 | 10.92 | 10.96 | 10.76 | 10.81 | 153500 |
2002-03-19 | 10.88 | 11.01 | 10.84 | 10.92 | 65300 |
2002-03-20 | 10.99 | 11.24 | 10.99 | 11.22 | 50700 |
2002-03-21 | 11.13 | 11.13 | 10.85 | 10.92 | 82000 |
2002-03-22 | 10.86 | 10.86 | 10.70 | 10.70 | 82500 |
2002-03-25 | 10.61 | 10.75 | 10.53 | 10.67 | 244800 |
2002-03-26 | 10.59 | 10.64 | 10.48 | 10.55 | 114900 |
2002-03-27 | 10.92 | 10.92 | 10.84 | 10.90 | 85100 |
2002-03-28 | 10.92 | 11.15 | 10.88 | 10.92 | 328500 |
2002-04-01 | 10.92 | 11.13 | 10.90 | 10.94 | 71900 |
2002-04-02 | 11.19 | 11.26 | 11.10 | 11.19 | 114800 |
2002-04-03 | 11.19 | 11.19 | 10.99 | 11.06 | 130700 |
2002-04-04 | 10.97 | 11.08 | 10.93 | 10.97 | 56900 |
2002-04-05 | 11.33 | 11.33 | 11.03 | 11.04 | 54100 |
2002-04-08 | 10.97 | 11.15 | 10.95 | 11.12 | 49300 |
2002-04-09 | 11.12 | 11.15 | 11.01 | 11.12 | 185800 |
2002-04-10 | 11.35 | 11.37 | 11.29 | 11.37 | 60700 |
2002-04-11 | 11.26 | 11.26 | 10.88 | 11.02 | 73200 |
2002-04-12 | 10.97 | 11.13 | 10.95 | 11.10 | 70400 |
2002-04-15 | 11.08 | 11.15 | 11.01 | 11.10 | 88600 |
2002-04-16 | 11.10 | 11.24 | 11.04 | 11.04 | 87500 |
2002-04-17 | 11.19 | 11.24 | 11.13 | 11.16 | 103800 |
2002-04-18 | 11.07 | 11.19 | 11.01 | 11.03 | 295800 |
2002-04-19 | 11.06 | 11.13 | 10.97 | 11.13 | 187100 |
2002-04-22 | 11.17 | 11.17 | 10.92 | 10.92 | 157700 |
2002-04-23 | 10.88 | 10.88 | 10.75 | 10.77 | 58800 |
2002-04-24 | 10.66 | 10.70 | 10.55 | 10.57 | 108900 |
2002-04-25 | 10.57 | 10.59 | 10.43 | 10.52 | 57000 |
2002-04-26 | 10.31 | 10.52 | 10.22 | 10.52 | 84100 |
2002-04-29 | 10.30 | 10.34 | 10.01 | 10.26 | 69500 |
2002-04-30 | 10.39 | 10.41 | 10.26 | 10.30 | 80800 |
2002-05-01 | 10.30 | 10.30 | 10.17 | 10.26 | 70300 |
2002-05-02 | 10.21 | 10.32 | 10.09 | 10.24 | 82900 |
2002-05-03 | 10.43 | 10.67 | 10.43 | 10.67 | 65100 |
2002-05-06 | 10.66 | 10.75 | 10.53 | 10.63 | 91000 |
2002-05-07 | 10.63 | 10.63 | 10.30 | 10.34 | 78100 |
2002-05-08 | 10.57 | 11.15 | 10.57 | 11.15 | 109600 |
2002-05-09 | 11.01 | 11.06 | 10.79 | 10.92 | 39100 |
2002-05-10 | 10.88 | 11.06 | 10.77 | 10.88 | 37700 |
2002-05-13 | 10.84 | 10.95 | 10.84 | 10.93 | 28400 |
2002-05-14 | 11.02 | 11.18 | 11.02 | 11.06 | 130000 |
2002-05-15 | 11.15 | 11.33 | 11.03 | 11.03 | 85300 |
2002-05-16 | 11.19 | 11.44 | 11.19 | 11.44 | 154500 |
2002-05-17 | 11.53 | 11.53 | 11.34 | 11.44 | 100900 |
2002-05-20 | 11.44 | 11.44 | 11.33 | 11.34 | 38900 |
2002-05-21 | 11.28 | 11.30 | 10.99 | 11.06 | 145800 |
2002-05-22 | 10.97 | 11.18 | 10.97 | 11.15 | 135500 |
2002-05-23 | 11.06 | 11.06 | 10.88 | 10.98 | 81100 |
2002-05-24 | 11.03 | 11.06 | 10.95 | 11.01 | 110200 |
2002-05-28 | 11.06 | 11.17 | 10.94 | 11.15 | 157600 |
2002-05-29 | 11.01 | 11.15 | 10.94 | 11.06 | 107400 |
2002-05-30 | 11.06 | 11.06 | 10.92 | 11.01 | 88900 |
2002-05-31 | 11.10 | 11.22 | 11.01 | 11.04 | 297000 |
2002-06-03 | 10.97 | 11.00 | 10.82 | 10.97 | 97500 |
2002-06-04 | 10.76 | 10.79 | 10.70 | 10.72 | 385700 |
2002-06-05 | 10.66 | 10.79 | 10.55 | 10.79 | 75100 |
2002-06-06 | 10.77 | 10.77 | 10.52 | 10.54 | 117000 |
2002-06-07 | 10.45 | 10.70 | 10.43 | 10.55 | 104600 |
2002-06-10 | 10.68 | 10.76 | 10.40 | 10.40 | 157800 |
2002-06-11 | 10.46 | 10.51 | 10.34 | 10.43 | 108000 |
2002-06-12 | 10.52 | 10.70 | 10.43 | 10.53 | 177700 |
2002-06-13 | 10.61 | 10.68 | 10.51 | 10.59 | 260400 |
2002-06-14 | 10.42 | 10.42 | 10.12 | 10.26 | 94600 |
2002-06-17 | 10.33 | 10.48 | 10.32 | 10.43 | 185100 |
2002-06-18 | 10.43 | 10.58 | 10.43 | 10.57 | 162500 |
2002-06-19 | 10.30 | 10.57 | 10.26 | 10.43 | 177900 |
2002-06-20 | 10.43 | 10.54 | 10.37 | 10.54 | 52400 |
2002-06-21 | 10.54 | 10.57 | 10.26 | 10.39 | 133400 |
2002-06-24 | 10.43 | 10.43 | 10.12 | 10.18 | 86500 |
2002-06-25 | 10.48 | 10.57 | 10.34 | 10.42 | 163900 |
2002-06-26 | 10.12 | 10.14 | 9.99 | 10.06 | 111200 |
2002-06-27 | 10.27 | 10.39 | 10.18 | 10.36 | 128800 |
2002-06-28 | 10.36 | 10.70 | 10.34 | 10.52 | 99100 |
2002-07-01 | 10.52 | 10.63 | 10.30 | 10.34 | 156700 |
2002-07-02 | 10.79 | 10.79 | 10.34 | 10.35 | 107300 |
2002-07-03 | 10.26 | 10.66 | 10.24 | 10.52 | 118200 |
2002-07-05 | 10.72 | 10.81 | 10.70 | 10.81 | 143700 |
2002-07-08 | 10.81 | 11.15 | 10.77 | 10.92 | 122900 |
2002-07-09 | 10.92 | 11.28 | 10.92 | 11.24 | 142000 |
2002-07-10 | 10.97 | 11.01 | 10.61 | 10.70 | 165000 |
2002-07-11 | 10.64 | 10.64 | 10.36 | 10.57 | 273200 |
2002-07-12 | 10.57 | 10.61 | 10.26 | 10.38 | 74200 |
2002-07-15 | 9.77 | 9.81 | 9.63 | 9.67 | 92200 |
2002-07-16 | 9.50 | 9.52 | 9.35 | 9.40 | 92100 |
2002-07-17 | 9.40 | 9.54 | 9.38 | 9.47 | 311300 |
2002-07-18 | 9.64 | 9.87 | 9.64 | 9.71 | 176900 |
2002-07-19 | 9.63 | 9.66 | 9.36 | 9.52 | 138300 |
2002-07-22 | 9.52 | 9.66 | 9.40 | 9.45 | 219300 |
2002-07-23 | 9.29 | 9.36 | 9.19 | 9.19 | 304400 |
2002-07-24 | 8.74 | 9.34 | 8.74 | 9.32 | 217900 |
2002-07-25 | 9.23 | 9.23 | 8.84 | 8.84 | 99200 |
2002-07-26 | 8.78 | 8.92 | 8.69 | 8.79 | 81000 |
2002-07-29 | 8.74 | 9.14 | 8.74 | 9.11 | 169500 |
2002-07-30 | 9.19 | 9.25 | 9.05 | 9.23 | 50900 |
2002-07-31 | 9.23 | 9.27 | 9.05 | 9.19 | 104400 |
2002-08-01 | 9.05 | 9.14 | 8.83 | 8.94 | 134000 |
2002-08-02 | 8.83 | 8.85 | 8.47 | 8.52 | 212400 |
2002-08-05 | 8.33 | 8.33 | 7.94 | 8.00 | 174900 |
2002-08-06 | 8.01 | 8.28 | 8.01 | 8.28 | 221500 |
2002-08-07 | 8.41 | 8.61 | 8.35 | 8.59 | 187300 |
2002-08-08 | 8.50 | 8.87 | 8.50 | 8.87 | 235400 |
2002-08-09 | 8.92 | 9.23 | 8.92 | 9.03 | 256900 |
2002-08-12 | 8.87 | 8.90 | 8.74 | 8.87 | 162600 |
2002-08-13 | 8.60 | 8.78 | 8.58 | 8.65 | 135200 |
2002-08-14 | 8.61 | 8.87 | 8.29 | 8.87 | 270500 |
2002-08-15 | 8.87 | 8.88 | 8.74 | 8.87 | 29800 |
2002-08-16 | 8.78 | 8.88 | 8.64 | 8.71 | 492700 |
2002-08-19 | 8.87 | 9.15 | 8.87 | 9.11 | 112100 |
2002-08-20 | 9.02 | 9.19 | 8.92 | 8.92 | 107200 |
2002-08-21 | 9.19 | 9.31 | 9.05 | 9.29 | 224400 |
2002-08-22 | 9.25 | 9.43 | 9.25 | 9.40 | 126600 |
2002-08-23 | 9.27 | 9.45 | 9.05 | 9.05 | 148300 |
2002-08-26 | 9.10 | 9.36 | 9.05 | 9.34 | 127700 |
2002-08-27 | 9.48 | 9.63 | 9.36 | 9.36 | 155800 |
2002-08-28 | 9.23 | 9.33 | 9.15 | 9.20 | 116400 |
2002-08-29 | 9.02 | 9.27 | 9.01 | 9.19 | 110000 |
2002-08-30 | 8.94 | 9.23 | 8.90 | 8.92 | 142600 |
2002-09-03 | 9.01 | 9.01 | 8.83 | 8.87 | 44700 |
2002-09-04 | 8.78 | 8.92 | 8.69 | 8.86 | 98600 |
2002-09-05 | 8.61 | 8.70 | 8.47 | 8.47 | 106200 |
2002-09-06 | 8.69 | 8.93 | 8.69 | 8.92 | 147300 |
2002-09-09 | 8.83 | 8.96 | 8.78 | 8.87 | 65600 |
2002-09-10 | 8.92 | 9.19 | 8.92 | 9.17 | 87500 |
2002-09-11 | 9.39 | 9.41 | 9.31 | 9.33 | 91500 |
2002-09-12 | 9.24 | 9.24 | 9.10 | 9.10 | 71700 |
2002-09-13 | 9.25 | 9.34 | 9.14 | 9.26 | 196400 |
2002-09-16 | 9.32 | 9.32 | 9.14 | 9.16 | 171800 |
2002-09-17 | 9.19 | 9.32 | 9.12 | 9.22 | 73800 |
2002-09-18 | 9.13 | 9.14 | 8.99 | 9.03 | 124200 |
2002-09-19 | 8.87 | 9.08 | 8.87 | 8.97 | 126900 |
2002-09-20 | 8.88 | 8.90 | 8.79 | 8.83 | 172900 |
2002-09-23 | 8.78 | 8.78 | 8.41 | 8.52 | 187800 |
2002-09-24 | 8.52 | 8.52 | 8.36 | 8.40 | 111200 |
2002-09-25 | 8.60 | 8.92 | 8.53 | 8.92 | 117400 |
2002-09-26 | 8.96 | 9.01 | 8.80 | 9.01 | 127600 |
2002-09-27 | 9.11 | 9.27 | 9.05 | 9.05 | 338800 |
2002-09-30 | 8.99 | 8.99 | 8.65 | 8.69 | 184400 |
2002-10-01 | 8.98 | 9.26 | 8.98 | 9.26 | 173100 |
2002-10-02 | 9.32 | 9.32 | 8.85 | 8.85 | 199100 |
2002-10-03 | 9.01 | 9.17 | 8.99 | 9.05 | 68200 |
2002-10-04 | 9.23 | 9.23 | 8.94 | 9.03 | 66300 |
2002-10-07 | 9.03 | 9.14 | 8.92 | 9.00 | 106400 |
2002-10-08 | 9.02 | 9.32 | 8.92 | 9.32 | 186000 |
2002-10-09 | 8.90 | 8.99 | 8.56 | 8.56 | 161400 |
2002-10-10 | 8.73 | 9.01 | 8.72 | 9.01 | 224300 |
2002-10-11 | 9.19 | 9.36 | 9.18 | 9.27 | 193400 |
2002-10-14 | 9.27 | 9.36 | 9.17 | 9.17 | 99800 |
2002-10-15 | 9.36 | 9.63 | 9.36 | 9.58 | 161700 |
2002-10-16 | 9.58 | 9.58 | 9.27 | 9.28 | 138700 |
2002-10-17 | 9.81 | 10.00 | 9.79 | 9.88 | 201100 |
2002-10-18 | 9.88 | 9.88 | 9.65 | 9.65 | 124300 |
2002-10-21 | 9.71 | 9.81 | 9.63 | 9.81 | 123100 |
2002-10-22 | 9.63 | 9.69 | 9.52 | 9.52 | 352700 |
2002-10-23 | 9.61 | 9.94 | 9.61 | 9.94 | 281900 |
2002-10-24 | 9.72 | 9.88 | 9.65 | 9.70 | 158600 |
2002-10-25 | 9.51 | 9.56 | 9.32 | 9.32 | 188800 |
2002-10-28 | 9.45 | 9.68 | 9.45 | 9.52 | 181600 |
2002-10-29 | 9.59 | 9.59 | 9.29 | 9.39 | 178400 |
2002-10-30 | 9.36 | 9.45 | 9.27 | 9.45 | 218600 |
2002-10-31 | 9.50 | 9.54 | 9.40 | 9.44 | 167100 |
2002-11-01 | 9.36 | 9.49 | 9.24 | 9.49 | 251600 |
2002-11-04 | 9.62 | 9.78 | 9.59 | 9.66 | 100900 |
2002-11-05 | 9.68 | 9.88 | 9.68 | 9.68 | 168300 |
2002-11-06 | 9.85 | 10.05 | 9.79 | 10.05 | 205800 |
2002-11-07 | 9.85 | 9.94 | 9.72 | 9.73 | 235200 |
2002-11-08 | 9.68 | 9.84 | 9.68 | 9.72 | 192700 |
2002-11-11 | 9.54 | 9.66 | 9.54 | 9.55 | 388200 |
2002-11-12 | 9.38 | 9.61 | 9.38 | 9.54 | 291800 |
2002-11-13 | 9.50 | 9.52 | 9.36 | 9.36 | 79200 |
2002-11-14 | 9.34 | 9.50 | 9.34 | 9.39 | 249600 |
2002-11-15 | 9.60 | 9.64 | 9.50 | 9.56 | 99200 |
2002-11-18 | 9.72 | 9.99 | 9.71 | 9.72 | 190700 |
2002-11-19 | 9.67 | 9.72 | 9.59 | 9.61 | 261900 |
2002-11-20 | 9.65 | 9.90 | 9.63 | 9.90 | 101200 |
2002-11-21 | 9.94 | 10.10 | 9.85 | 10.09 | 214700 |
2002-11-22 | 10.12 | 10.13 | 9.92 | 9.96 | 224300 |
2002-11-25 | 10.03 | 10.08 | 9.81 | 9.84 | 106600 |
2002-11-26 | 9.68 | 9.68 | 9.48 | 9.52 | 103800 |
2002-11-27 | 9.43 | 9.72 | 9.41 | 9.72 | 267200 |
2002-11-29 | 10.06 | 10.41 | 10.03 | 10.24 | 166300 |
2002-12-02 | 10.30 | 10.39 | 10.27 | 10.32 | 238700 |
2002-12-03 | 10.26 | 10.26 | 10.07 | 10.08 | 220800 |
2002-12-04 | 10.03 | 10.14 | 9.99 | 10.07 | 70800 |
2002-12-05 | 10.09 | 10.15 | 9.90 | 9.99 | 280600 |
2002-12-06 | 10.03 | 10.26 | 9.92 | 10.26 | 181400 |
2002-12-09 | 10.17 | 10.21 | 9.92 | 9.92 | 212900 |
2002-12-10 | 9.99 | 9.99 | 9.83 | 9.96 | 76100 |
2002-12-11 | 9.81 | 9.98 | 9.77 | 9.98 | 198200 |
2002-12-12 | 9.88 | 9.90 | 9.77 | 9.87 | 75700 |
2002-12-13 | 9.68 | 9.80 | 9.68 | 9.78 | 76900 |
2002-12-16 | 9.72 | 9.93 | 9.62 | 9.93 | 383800 |
2002-12-17 | 10.30 | 10.30 | 9.99 | 10.04 | 272100 |
2002-12-18 | 10.04 | 10.04 | 9.77 | 9.78 | 103900 |
2002-12-19 | 9.69 | 9.78 | 9.59 | 9.60 | 145200 |
2002-12-20 | 9.81 | 10.11 | 9.68 | 10.03 | 89300 |
2002-12-23 | 9.93 | 10.14 | 9.93 | 10.01 | 122200 |
2002-12-24 | 10.17 | 10.34 | 9.99 | 10.11 | 43200 |
2002-12-26 | 10.11 | 10.28 | 9.99 | 10.21 | 119700 |
2002-12-27 | 10.33 | 10.33 | 9.99 | 10.04 | 107300 |
2002-12-30 | 10.12 | 10.17 | 9.94 | 10.13 | 150700 |
2002-12-31 | 10.19 | 10.26 | 10.01 | 10.26 | 154500 |
2003-01-02 | 10.26 | 10.43 | 10.17 | 10.17 | 174800 |
2003-01-03 | 10.29 | 10.57 | 10.29 | 10.42 | 137500 |
2003-01-06 | 10.30 | 10.42 | 10.26 | 10.30 | 228700 |
2003-01-07 | 10.18 | 10.37 | 10.08 | 10.24 | 261100 |
2003-01-08 | 10.20 | 10.28 | 10.12 | 10.12 | 177800 |
2003-01-09 | 10.17 | 10.34 | 10.17 | 10.28 | 179800 |
2003-01-10 | 10.26 | 10.34 | 10.17 | 10.21 | 115600 |
2003-01-13 | 10.18 | 10.27 | 10.15 | 10.19 | 326900 |
2003-01-14 | 10.15 | 10.35 | 10.15 | 10.29 | 256200 |
2003-01-15 | 10.33 | 10.33 | 10.09 | 10.17 | 388000 |
2003-01-16 | 10.12 | 10.26 | 10.08 | 10.20 | 102400 |
2003-01-17 | 10.29 | 10.29 | 10.03 | 10.12 | 152900 |
2003-01-21 | 10.14 | 10.14 | 9.87 | 9.93 | 129000 |
2003-01-22 | 9.90 | 9.90 | 9.73 | 9.89 | 214500 |
2003-01-23 | 9.89 | 9.89 | 9.70 | 9.85 | 175100 |
2003-01-24 | 9.85 | 9.90 | 9.68 | 9.85 | 202200 |
2003-01-27 | 9.82 | 9.83 | 9.53 | 9.67 | 283500 |
2003-01-28 | 9.63 | 9.63 | 9.42 | 9.58 | 224500 |
2003-01-29 | 9.65 | 9.65 | 9.37 | 9.50 | 166200 |
2003-01-30 | 9.45 | 9.54 | 9.27 | 9.27 | 294800 |
2003-01-31 | 9.16 | 9.41 | 9.16 | 9.41 | 251900 |
2003-02-03 | 9.27 | 9.45 | 9.27 | 9.36 | 494800 |
2003-02-04 | 9.50 | 9.63 | 9.39 | 9.60 | 156800 |
2003-02-05 | 9.51 | 9.68 | 9.51 | 9.59 | 956500 |
2003-02-06 | 9.59 | 9.63 | 9.54 | 9.56 | 382300 |
2003-02-07 | 9.71 | 9.81 | 9.68 | 9.68 | 127000 |
2003-02-10 | 9.77 | 9.81 | 9.63 | 9.77 | 145900 |
2003-02-11 | 9.83 | 9.83 | 9.67 | 9.77 | 227100 |
2003-02-12 | 9.77 | 9.79 | 9.69 | 9.72 | 229200 |
2003-02-13 | 9.57 | 9.63 | 9.37 | 9.62 | 261600 |
2003-02-14 | 9.54 | 9.63 | 9.44 | 9.62 | 60800 |
2003-02-18 | 9.62 | 9.79 | 9.62 | 9.72 | 127800 |
2003-02-19 | 9.81 | 9.91 | 9.79 | 9.89 | 199900 |
2003-02-20 | 9.90 | 9.90 | 9.73 | 9.88 | 101300 |
2003-02-21 | 9.80 | 9.94 | 9.69 | 9.94 | 203400 |
2003-02-24 | 10.01 | 10.17 | 9.94 | 10.01 | 153200 |
2003-02-25 | 10.08 | 10.08 | 9.90 | 10.06 | 179100 |
2003-02-26 | 10.15 | 10.15 | 9.90 | 9.95 | 204700 |
2003-02-27 | 10.01 | 10.08 | 9.85 | 9.99 | 76500 |
2003-02-28 | 9.94 | 10.03 | 9.85 | 10.01 | 104400 |
2003-03-03 | 10.08 | 10.29 | 10.08 | 10.24 | 258000 |
2003-03-04 | 10.15 | 10.15 | 9.95 | 9.95 | 227600 |
2003-03-05 | 9.94 | 10.03 | 9.81 | 9.94 | 110900 |
2003-03-06 | 9.83 | 9.86 | 9.69 | 9.73 | 80900 |
2003-03-07 | 9.54 | 9.66 | 9.49 | 9.66 | 107500 |
2003-03-10 | 9.61 | 9.61 | 9.37 | 9.47 | 144200 |
2003-03-11 | 9.38 | 9.50 | 9.35 | 9.35 | 331000 |
2003-03-12 | 9.27 | 9.35 | 9.18 | 9.19 | 356200 |
2003-03-13 | 9.27 | 9.67 | 9.27 | 9.67 | 300700 |
2003-03-14 | 9.76 | 10.03 | 9.63 | 9.63 | 215200 |
2003-03-17 | 9.54 | 9.99 | 9.54 | 9.87 | 185500 |
2003-03-18 | 9.87 | 10.15 | 9.87 | 9.91 | 493500 |
2003-03-19 | 10.21 | 10.28 | 10.08 | 10.26 | 210900 |
2003-03-20 | 9.85 | 10.06 | 9.85 | 9.99 | 112500 |
2003-03-21 | 10.03 | 10.24 | 9.99 | 10.23 | 225400 |
2003-03-24 | 9.94 | 9.95 | 9.72 | 9.74 | 155100 |
2003-03-25 | 9.83 | 10.04 | 9.83 | 10.04 | 79300 |
2003-03-26 | 9.85 | 10.11 | 9.85 | 10.03 | 88300 |
2003-03-27 | 9.94 | 10.02 | 9.84 | 9.92 | 134100 |
2003-03-28 | 9.93 | 9.97 | 9.85 | 9.86 | 242400 |
2003-03-31 | 9.87 | 9.97 | 9.83 | 9.90 | 132500 |
2003-04-01 | 9.84 | 9.90 | 9.77 | 9.89 | 47900 |
2003-04-02 | 9.89 | 10.14 | 9.89 | 10.06 | 110300 |
2003-04-03 | 10.09 | 10.20 | 10.09 | 10.09 | 159200 |
2003-04-04 | 10.09 | 10.17 | 10.03 | 10.08 | 69100 |
2003-04-07 | 10.17 | 10.44 | 10.17 | 10.34 | 94300 |
2003-04-08 | 10.25 | 10.39 | 10.13 | 10.13 | 114100 |
2003-04-09 | 10.22 | 10.22 | 9.99 | 10.03 | 103600 |
2003-04-10 | 9.99 | 10.12 | 9.85 | 9.88 | 59200 |
2003-04-11 | 9.99 | 10.17 | 9.99 | 10.06 | 242400 |
2003-04-14 | 10.06 | 10.25 | 10.06 | 10.25 | 87500 |
2003-04-15 | 10.25 | 10.39 | 10.21 | 10.31 | 139900 |
2003-04-16 | 10.42 | 10.42 | 10.09 | 10.24 | 428000 |
2003-04-17 | 10.20 | 10.51 | 10.20 | 10.34 | 45600 |
2003-04-21 | 10.26 | 10.51 | 10.26 | 10.42 | 66900 |
2003-04-22 | 10.49 | 10.66 | 10.42 | 10.58 | 218200 |
2003-04-23 | 10.34 | 10.43 | 10.26 | 10.38 | 206900 |
2003-04-24 | 9.85 | 9.99 | 9.69 | 9.87 | 453000 |
2003-04-25 | 9.87 | 9.87 | 9.63 | 9.63 | 114000 |
2003-04-28 | 9.70 | 9.87 | 9.70 | 9.87 | 184700 |
2003-04-29 | 9.94 | 10.09 | 9.93 | 10.09 | 202600 |
2003-04-30 | 10.00 | 10.05 | 9.90 | 9.94 | 98200 |
2003-05-01 | 9.94 | 10.12 | 9.92 | 10.05 | 226900 |
2003-05-02 | 10.07 | 10.07 | 9.86 | 10.00 | 73000 |
2003-05-05 | 9.94 | 10.19 | 9.94 | 10.09 | 102100 |
2003-05-06 | 10.06 | 10.19 | 9.96 | 10.16 | 141400 |
2003-05-07 | 9.94 | 9.94 | 9.68 | 9.68 | 222200 |
2003-05-08 | 9.74 | 9.90 | 9.74 | 9.77 | 131800 |
2003-05-09 | 9.85 | 10.03 | 9.77 | 10.03 | 112800 |
2003-05-12 | 9.99 | 10.15 | 9.88 | 10.09 | 88400 |
2003-05-13 | 10.00 | 10.04 | 9.92 | 9.99 | 181900 |
2003-05-14 | 9.92 | 9.92 | 9.81 | 9.83 | 89000 |
2003-05-15 | 9.78 | 9.85 | 9.72 | 9.77 | 169400 |
2003-05-16 | 9.72 | 9.96 | 9.63 | 9.72 | 873700 |
2003-05-19 | 9.81 | 9.81 | 9.66 | 9.75 | 81200 |
2003-05-20 | 9.75 | 9.84 | 9.75 | 9.77 | 68000 |
2003-05-21 | 9.81 | 9.81 | 9.69 | 9.77 | 111300 |
2003-05-22 | 9.91 | 10.03 | 9.89 | 10.01 | 114500 |
2003-05-23 | 10.06 | 10.20 | 10.02 | 10.08 | 58600 |
2003-05-27 | 9.99 | 10.15 | 9.93 | 10.09 | 237500 |
2003-05-28 | 10.14 | 10.16 | 10.03 | 10.16 | 155100 |
2003-05-29 | 10.10 | 10.22 | 10.01 | 10.14 | 78700 |
2003-05-30 | 10.14 | 10.26 | 10.12 | 10.26 | 131300 |
2003-06-02 | 10.17 | 10.43 | 10.17 | 10.34 | 110500 |
2003-06-03 | 10.30 | 10.35 | 10.26 | 10.31 | 63600 |
2003-06-04 | 10.38 | 10.52 | 10.31 | 10.48 | 173200 |
2003-06-05 | 10.39 | 10.56 | 10.35 | 10.53 | 266800 |
2003-06-06 | 10.51 | 10.70 | 10.47 | 10.47 | 263800 |
2003-06-09 | 10.48 | 10.56 | 10.33 | 10.33 | 178800 |
2003-06-10 | 10.61 | 10.66 | 10.39 | 10.61 | 837400 |
2003-06-11 | 10.61 | 10.86 | 10.52 | 10.75 | 419100 |
2003-06-12 | 10.79 | 10.84 | 10.66 | 10.71 | 150700 |
2003-06-13 | 10.79 | 10.82 | 10.66 | 10.75 | 105500 |
2003-06-16 | 10.79 | 10.97 | 10.79 | 10.97 | 88600 |
2003-06-17 | 10.97 | 11.05 | 10.84 | 10.95 | 405100 |
2003-06-18 | 10.70 | 10.86 | 10.66 | 10.75 | 190900 |
2003-06-19 | 10.72 | 10.79 | 10.61 | 10.69 | 320100 |
2003-06-20 | 10.75 | 10.77 | 10.52 | 10.68 | 100900 |
2003-06-23 | 10.73 | 10.75 | 10.43 | 10.53 | 158600 |
2003-06-24 | 10.43 | 10.52 | 10.41 | 10.46 | 89400 |
2003-06-25 | 10.57 | 10.68 | 10.38 | 10.38 | 141400 |
2003-06-26 | 10.39 | 10.42 | 10.19 | 10.34 | 101400 |
2003-06-27 | 10.39 | 10.43 | 10.26 | 10.26 | 85000 |
2003-06-30 | 10.34 | 10.51 | 10.28 | 10.34 | 163100 |
2003-07-01 | 10.36 | 10.40 | 10.12 | 10.24 | 211800 |
2003-07-02 | 10.21 | 10.33 | 10.08 | 10.33 | 177000 |
2003-07-03 | 10.42 | 10.42 | 10.26 | 10.26 | 109400 |
2003-07-07 | 10.61 | 10.76 | 10.57 | 10.69 | 289600 |
2003-07-08 | 10.59 | 10.67 | 10.52 | 10.60 | 264600 |
2003-07-09 | 10.76 | 10.77 | 10.58 | 10.63 | 409600 |
2003-07-10 | 10.70 | 11.66 | 10.70 | 10.76 | 377800 |
2003-07-11 | 10.65 | 10.75 | 10.62 | 10.70 | 156300 |
2003-07-14 | 10.79 | 10.96 | 10.79 | 10.86 | 168400 |
2003-07-15 | 10.72 | 10.79 | 10.49 | 10.49 | 963900 |
2003-07-16 | 10.67 | 10.91 | 10.63 | 10.71 | 363700 |
2003-07-17 | 10.79 | 10.88 | 10.66 | 10.77 | 170600 |
2003-07-18 | 10.77 | 10.91 | 10.63 | 10.90 | 86600 |
2003-07-21 | 10.74 | 10.77 | 10.58 | 10.58 | 124000 |
2003-07-22 | 10.75 | 10.91 | 10.73 | 10.91 | 138600 |
2003-07-23 | 10.97 | 11.27 | 10.97 | 10.97 | 181500 |
2003-07-24 | 11.37 | 11.53 | 11.35 | 11.38 | 277800 |
2003-07-25 | 11.66 | 11.90 | 11.50 | 11.86 | 396800 |
2003-07-28 | 11.86 | 11.88 | 11.72 | 11.73 | 260500 |
2003-07-29 | 11.82 | 11.86 | 11.64 | 11.66 | 114800 |
2003-07-30 | 11.59 | 11.60 | 11.43 | 11.47 | 152800 |
2003-07-31 | 11.46 | 11.64 | 11.46 | 11.59 | 419300 |
2003-08-01 | 11.66 | 11.82 | 11.58 | 11.73 | 222100 |
2003-08-04 | 11.68 | 11.72 | 11.50 | 11.51 | 185800 |
2003-08-05 | 11.53 | 11.71 | 11.53 | 11.56 | 286600 |
2003-08-06 | 11.76 | 11.81 | 11.63 | 11.81 | 206700 |
2003-08-07 | 11.79 | 11.81 | 11.69 | 11.81 | 170700 |
2003-08-08 | 11.90 | 11.99 | 11.86 | 11.86 | 147300 |
2003-08-11 | 11.86 | 11.98 | 11.82 | 11.91 | 286100 |
2003-08-12 | 11.86 | 11.91 | 11.78 | 11.91 | 142600 |
2003-08-13 | 11.99 | 12.03 | 11.95 | 12.02 | 128600 |
2003-08-14 | 12.02 | 12.15 | 12.02 | 12.14 | 246400 |
2003-08-15 | 12.18 | 12.26 | 12.14 | 12.21 | 113900 |
2003-08-18 | 12.48 | 12.65 | 12.48 | 12.59 | 125700 |
2003-08-19 | 12.59 | 12.59 | 12.40 | 12.50 | 336900 |
2003-08-20 | 12.41 | 12.51 | 12.40 | 12.48 | 740500 |
2003-08-21 | 12.35 | 12.48 | 12.31 | 12.40 | 404300 |
2003-08-22 | 12.44 | 12.48 | 12.31 | 12.31 | 523700 |
2003-08-25 | 12.37 | 12.37 | 12.15 | 12.19 | 351600 |
2003-08-26 | 12.13 | 12.29 | 12.06 | 12.18 | 222000 |
2003-08-27 | 12.19 | 12.35 | 12.19 | 12.32 | 193100 |
2003-08-28 | 12.53 | 12.70 | 12.53 | 12.59 | 324900 |
2003-08-29 | 12.62 | 12.82 | 12.62 | 12.73 | 166000 |
2003-09-02 | 13.02 | 13.02 | 12.69 | 12.81 | 528100 |
2003-09-03 | 12.71 | 12.92 | 12.71 | 12.84 | 747200 |
2003-09-04 | 12.84 | 13.02 | 12.71 | 12.86 | 866700 |
2003-09-05 | 12.91 | 13.10 | 12.88 | 13.02 | 553800 |
2003-09-08 | 13.09 | 13.15 | 13.02 | 13.14 | 149700 |
2003-09-09 | 13.31 | 13.38 | 13.21 | 13.26 | 200300 |
2003-09-10 | 12.98 | 13.09 | 12.84 | 12.87 | 245000 |
2003-09-11 | 12.87 | 13.00 | 12.87 | 12.94 | 417400 |
2003-09-12 | 12.85 | 12.96 | 12.83 | 12.88 | 437000 |
2003-09-15 | 12.93 | 12.95 | 12.77 | 12.88 | 346600 |
2003-09-16 | 12.93 | 13.14 | 12.89 | 13.02 | 246200 |
2003-09-17 | 13.04 | 13.12 | 13.01 | 13.04 | 288600 |
2003-09-18 | 13.00 | 13.20 | 12.95 | 13.12 | 548800 |
2003-09-19 | 13.12 | 13.23 | 13.02 | 13.02 | 791400 |
2003-09-22 | 13.02 | 13.03 | 12.93 | 12.94 | 444700 |
2003-09-23 | 12.93 | 13.00 | 12.84 | 12.98 | 570900 |
2003-09-24 | 13.15 | 13.18 | 12.89 | 12.98 | 183300 |
2003-09-25 | 12.98 | 13.05 | 12.75 | 12.80 | 196200 |
2003-09-26 | 12.78 | 12.78 | 12.53 | 12.53 | 312600 |
2003-09-29 | 12.68 | 12.81 | 12.54 | 12.81 | 193200 |
2003-09-30 | 12.91 | 12.92 | 12.62 | 12.65 | 170100 |
2003-10-01 | 12.57 | 12.80 | 12.56 | 12.76 | 268900 |
2003-10-02 | 12.76 | 12.98 | 12.71 | 12.93 | 150800 |
2003-10-03 | 13.02 | 13.29 | 13.02 | 13.24 | 198500 |
2003-10-06 | 13.33 | 13.60 | 13.33 | 13.56 | 269100 |
2003-10-07 | 13.47 | 13.64 | 13.39 | 13.56 | 449500 |
2003-10-08 | 13.66 | 13.66 | 13.39 | 13.49 | 171600 |
2003-10-09 | 14.05 | 14.25 | 13.89 | 14.00 | 381700 |
2003-10-10 | 14.09 | 14.22 | 14.02 | 14.05 | 154800 |
2003-10-13 | 14.18 | 14.62 | 14.14 | 14.57 | 305900 |
2003-10-14 | 14.53 | 14.58 | 14.36 | 14.53 | 239500 |
2003-10-15 | 14.63 | 14.76 | 14.63 | 14.71 | 562600 |
2003-10-16 | 14.94 | 14.97 | 14.81 | 14.82 | 423300 |
2003-10-17 | 14.76 | 14.89 | 14.71 | 14.74 | 339600 |
2003-10-20 | 14.78 | 14.80 | 14.63 | 14.70 | 323700 |
2003-10-21 | 14.82 | 15.07 | 14.74 | 15.00 | 493600 |
2003-10-22 | 14.95 | 14.95 | 14.82 | 14.84 | 393600 |
2003-10-23 | 14.26 | 14.54 | 14.18 | 14.41 | 414400 |
2003-10-24 | 14.18 | 14.28 | 14.11 | 14.11 | 317200 |
2003-10-27 | 14.15 | 14.28 | 14.13 | 14.25 | 302100 |
2003-10-28 | 14.23 | 14.54 | 14.23 | 14.53 | 470000 |
2003-10-29 | 14.09 | 14.30 | 14.04 | 14.15 | 609200 |
2003-10-30 | 14.63 | 14.83 | 14.63 | 14.79 | 440500 |
2003-10-31 | 14.80 | 14.80 | 14.56 | 14.70 | 246300 |
2003-11-03 | 14.58 | 14.76 | 14.51 | 14.57 | 286100 |
2003-11-04 | 14.51 | 14.71 | 14.51 | 14.70 | 594600 |
2003-11-05 | 14.49 | 14.49 | 14.27 | 14.38 | 596300 |
2003-11-06 | 14.72 | 14.75 | 14.59 | 14.73 | 377300 |
2003-11-07 | 14.92 | 14.94 | 14.72 | 14.85 | 188000 |
2003-11-10 | 14.89 | 14.89 | 14.68 | 14.73 | 339000 |
2003-11-11 | 14.37 | 14.44 | 14.20 | 14.36 | 247200 |
2003-11-12 | 14.43 | 14.70 | 14.43 | 14.67 | 303000 |
2003-11-13 | 14.71 | 14.78 | 14.62 | 14.73 | 323000 |
2003-11-14 | 14.63 | 14.76 | 14.35 | 14.35 | 366600 |
2003-11-17 | 14.23 | 14.36 | 13.96 | 14.06 | 348300 |
2003-11-18 | 14.40 | 14.45 | 14.22 | 14.30 | 270100 |
2003-11-19 | 14.38 | 14.40 | 14.25 | 14.38 | 196100 |
2003-11-20 | 14.22 | 14.31 | 14.00 | 14.02 | 343800 |
2003-11-21 | 14.02 | 14.12 | 13.82 | 13.98 | 286500 |
2003-11-24 | 13.91 | 13.95 | 13.82 | 13.87 | 434600 |
2003-11-25 | 14.27 | 14.36 | 14.18 | 14.25 | 436200 |
2003-11-26 | 14.47 | 14.56 | 14.16 | 14.47 | 421500 |
2003-11-28 | 14.46 | 14.71 | 14.46 | 14.67 | 213600 |
2003-12-01 | 14.54 | 14.93 | 14.50 | 14.88 | 707500 |
2003-12-02 | 14.87 | 15.04 | 14.85 | 14.91 | 390700 |
2003-12-03 | 15.16 | 15.45 | 15.12 | 15.37 | 570400 |
2003-12-04 | 15.33 | 15.34 | 15.23 | 15.31 | 265800 |
2003-12-05 | 15.23 | 15.33 | 15.12 | 15.23 | 301600 |
2003-12-08 | 15.32 | 15.47 | 15.25 | 15.44 | 663900 |
2003-12-09 | 15.40 | 15.74 | 15.36 | 15.46 | 913600 |
2003-12-10 | 15.61 | 15.61 | 15.26 | 15.38 | 560500 |
2003-12-11 | 15.23 | 15.32 | 15.04 | 15.32 | 758600 |
2003-12-12 | 15.43 | 15.56 | 15.33 | 15.55 | 377100 |
2003-12-15 | 15.83 | 15.95 | 15.70 | 15.71 | 330300 |
2003-12-16 | 15.54 | 15.54 | 15.38 | 15.48 | 318200 |
2003-12-17 | 15.61 | 15.70 | 15.38 | 15.55 | 532400 |
2003-12-18 | 15.52 | 15.95 | 15.52 | 15.87 | 462700 |
2003-12-19 | 15.92 | 16.05 | 15.89 | 15.94 | 1292800 |
2003-12-22 | 15.90 | 15.92 | 15.71 | 15.83 | 489500 |
2003-12-23 | 15.65 | 15.79 | 15.61 | 15.70 | 360900 |
2003-12-24 | 15.90 | 16.41 | 15.90 | 16.29 | 298700 |
2003-12-26 | 16.18 | 16.45 | 16.15 | 16.29 | 274200 |
2003-12-29 | 16.30 | 16.36 | 16.19 | 16.32 | 543200 |
2003-12-30 | 16.40 | 16.49 | 16.35 | 16.36 | 340900 |
2003-12-31 | 16.39 | 16.44 | 16.15 | 16.28 | 321700 |
2004-01-02 | 16.41 | 16.65 | 16.28 | 16.57 | 362300 |
2004-01-05 | 16.85 | 17.18 | 16.84 | 17.12 | 800300 |
2004-01-06 | 17.35 | 17.35 | 17.05 | 17.12 | 614900 |
2004-01-07 | 16.72 | 16.72 | 16.37 | 16.51 | 804900 |
2004-01-08 | 16.50 | 16.77 | 16.42 | 16.68 | 524600 |
2004-01-09 | 16.32 | 16.36 | 15.97 | 16.17 | 1724400 |
2004-01-12 | 16.32 | 16.44 | 16.23 | 16.28 | 698700 |
2004-01-13 | 16.26 | 16.32 | 16.04 | 16.05 | 564200 |
2004-01-14 | 16.44 | 16.63 | 16.34 | 16.55 | 741700 |
2004-01-15 | 16.23 | 16.28 | 15.83 | 15.94 | 762800 |
2004-01-16 | 15.70 | 15.88 | 15.62 | 15.66 | 1469100 |
2004-01-20 | 16.05 | 16.23 | 15.96 | 16.13 | 650000 |
2004-01-21 | 16.25 | 16.36 | 16.11 | 16.32 | 293300 |
2004-01-22 | 16.54 | 16.54 | 16.31 | 16.31 | 438500 |
2004-01-23 | 16.51 | 16.52 | 15.61 | 16.36 | 242300 |
2004-01-26 | 16.41 | 16.41 | 16.28 | 16.36 | 435000 |
2004-01-27 | 16.25 | 16.25 | 16.06 | 16.11 | 254200 |
2004-01-28 | 15.96 | 16.05 | 15.38 | 15.56 | 1062800 |
2004-01-29 | 15.61 | 15.69 | 14.83 | 15.03 | 1698800 |
2004-01-30 | 15.03 | 15.38 | 14.99 | 15.25 | 1267700 |
2004-02-02 | 15.34 | 15.37 | 15.08 | 15.24 | 513800 |
2004-02-03 | 15.34 | 15.35 | 15.09 | 15.12 | 390300 |
2004-02-04 | 15.15 | 15.34 | 15.13 | 15.23 | 367900 |
2004-02-05 | 15.58 | 15.66 | 15.53 | 15.61 | 780900 |
2004-02-06 | 15.59 | 15.83 | 15.53 | 15.77 | 167500 |
2004-02-09 | 16.19 | 16.33 | 16.07 | 16.08 | 599200 |
2004-02-10 | 16.30 | 16.40 | 16.11 | 16.19 | 487700 |
2004-02-11 | 16.05 | 16.67 | 16.05 | 16.60 | 696800 |
2004-02-12 | 16.68 | 16.90 | 16.68 | 16.84 | 503700 |
2004-02-13 | 16.86 | 16.97 | 16.50 | 16.72 | 471400 |
2004-02-17 | 17.21 | 17.29 | 17.12 | 17.22 | 517100 |
2004-02-18 | 17.33 | 17.33 | 16.77 | 16.88 | 394000 |
2004-02-19 | 17.61 | 17.92 | 17.61 | 17.78 | 2223000 |
2004-02-20 | 17.46 | 17.60 | 17.20 | 17.22 | 2974700 |
2004-02-23 | 17.22 | 17.27 | 16.90 | 16.90 | 2240200 |
2004-02-24 | 16.78 | 16.90 | 16.67 | 16.83 | 2250900 |
2004-02-25 | 16.83 | 16.94 | 16.73 | 16.74 | 1761200 |
2004-02-26 | 16.85 | 17.08 | 16.85 | 17.03 | 1071200 |
2004-02-27 | 16.92 | 17.06 | 16.87 | 17.04 | 974000 |
2004-03-01 | 17.37 | 17.75 | 17.35 | 17.59 | 2063300 |
2004-03-02 | 17.59 | 17.74 | 17.42 | 17.46 | 2557900 |
2004-03-03 | 17.08 | 17.09 | 16.66 | 16.85 | 1653600 |
2004-03-04 | 16.85 | 16.87 | 16.72 | 16.76 | 1416400 |
2004-03-05 | 16.90 | 17.19 | 16.88 | 17.11 | 791500 |
2004-03-08 | 17.07 | 17.14 | 16.77 | 16.77 | 861600 |
2004-03-09 | 16.97 | 17.02 | 16.77 | 16.80 | 535600 |
2004-03-10 | 16.41 | 16.50 | 16.05 | 16.06 | 1133300 |
2004-03-11 | 15.70 | 16.00 | 15.62 | 15.66 | 1171200 |
2004-03-12 | 15.83 | 16.11 | 15.83 | 16.10 | 1267600 |
2004-03-15 | 16.19 | 16.23 | 15.87 | 15.97 | 717700 |
2004-03-16 | 16.22 | 16.32 | 16.14 | 16.23 | 663600 |
2004-03-17 | 16.41 | 16.67 | 16.37 | 16.61 | 905500 |
2004-03-18 | 16.59 | 16.75 | 16.54 | 16.72 | 603800 |
2004-03-19 | 16.79 | 16.79 | 16.53 | 16.53 | 379400 |
2004-03-22 | 16.41 | 16.41 | 16.10 | 16.18 | 478600 |
2004-03-23 | 16.32 | 16.41 | 16.27 | 16.33 | 399600 |
2004-03-24 | 16.03 | 16.04 | 15.66 | 15.66 | 845400 |
2004-03-25 | 15.74 | 16.13 | 15.70 | 16.05 | 1002000 |
2004-03-26 | 16.19 | 16.29 | 16.05 | 16.20 | 756100 |
2004-03-29 | 16.32 | 16.50 | 16.32 | 16.39 | 517500 |
2004-03-30 | 16.68 | 16.71 | 16.43 | 16.66 | 467500 |
2004-03-31 | 16.85 | 16.85 | 16.63 | 16.75 | 606600 |
2004-04-01 | 16.90 | 17.10 | 16.89 | 17.05 | 546600 |
2004-04-02 | 17.23 | 17.35 | 17.22 | 17.28 | 595900 |
2004-04-05 | 17.06 | 17.13 | 16.93 | 17.07 | 422200 |
2004-04-06 | 16.91 | 16.93 | 16.85 | 16.88 | 366100 |
2004-04-07 | 16.99 | 17.12 | 16.86 | 17.08 | 264000 |
2004-04-08 | 16.99 | 17.03 | 16.88 | 16.90 | 518100 |
2004-04-12 | 16.94 | 17.14 | 16.90 | 17.11 | 884900 |
2004-04-13 | 16.99 | 16.99 | 16.33 | 16.44 | 782500 |
2004-04-14 | 16.05 | 16.10 | 15.93 | 16.05 | 1102200 |
2004-04-15 | 16.01 | 16.13 | 15.96 | 16.04 | 416000 |
2004-04-16 | 16.05 | 16.34 | 16.05 | 16.26 | 284000 |
2004-04-19 | 16.27 | 16.27 | 16.05 | 16.17 | 397600 |
2004-04-20 | 16.16 | 16.16 | 15.81 | 15.81 | 607300 |
2004-04-21 | 15.62 | 15.63 | 15.30 | 15.34 | 1193800 |
2004-04-22 | 15.41 | 15.86 | 15.38 | 15.85 | 891300 |
2004-04-23 | 15.92 | 16.04 | 15.72 | 15.97 | 700800 |
2004-04-26 | 15.78 | 15.84 | 15.61 | 15.64 | 527000 |
2004-04-27 | 15.69 | 15.82 | 15.62 | 15.70 | 265600 |
2004-04-28 | 15.38 | 15.39 | 14.90 | 14.96 | 1196800 |
2004-04-29 | 14.27 | 14.89 | 14.22 | 14.54 | 1876900 |
2004-04-30 | 14.76 | 14.76 | 14.54 | 14.63 | 891100 |
2004-05-03 | 14.63 | 14.69 | 14.40 | 14.67 | 772400 |
2004-05-04 | 14.98 | 15.29 | 14.98 | 15.20 | 1163000 |
2004-05-05 | 15.33 | 15.37 | 15.23 | 15.35 | 540000 |
2004-05-06 | 15.13 | 15.15 | 14.76 | 14.87 | 659500 |
2004-05-07 | 14.71 | 14.88 | 14.47 | 14.48 | 827800 |
2004-05-10 | 14.09 | 14.22 | 13.03 | 14.17 | 1211800 |
2004-05-11 | 14.15 | 14.45 | 14.13 | 14.45 | 698900 |
2004-05-12 | 14.52 | 14.58 | 14.20 | 14.45 | 511700 |
2004-05-13 | 14.22 | 14.39 | 14.19 | 14.30 | 354400 |
2004-05-14 | 14.26 | 14.38 | 14.14 | 14.28 | 876200 |
2004-05-17 | 14.18 | 14.29 | 13.97 | 14.00 | 722800 |
2004-05-18 | 14.18 | 14.48 | 14.14 | 14.38 | 602200 |
2004-05-19 | 14.85 | 15.06 | 14.77 | 14.84 | 745300 |
2004-05-20 | 14.64 | 14.71 | 14.44 | 14.54 | 268600 |
2004-05-21 | 14.89 | 15.07 | 14.89 | 14.91 | 869500 |
2004-05-24 | 15.07 | 15.12 | 14.88 | 14.94 | 412700 |
2004-05-25 | 14.85 | 15.20 | 14.80 | 15.16 | 533200 |
2004-05-26 | 15.25 | 15.29 | 15.12 | 15.24 | 347000 |
2004-05-27 | 15.40 | 15.55 | 15.38 | 15.45 | 340300 |
2004-05-28 | 15.45 | 15.45 | 15.25 | 15.38 | 214100 |
2004-06-01 | 15.44 | 15.50 | 15.29 | 15.36 | 365900 |
2004-06-02 | 15.29 | 15.29 | 14.99 | 15.02 | 494300 |
2004-06-03 | 14.87 | 14.89 | 14.65 | 14.67 | 472000 |
2004-06-04 | 14.89 | 14.94 | 14.80 | 14.92 | 227800 |
2004-06-07 | 15.20 | 15.61 | 15.20 | 15.60 | 670300 |
2004-06-08 | 15.42 | 15.46 | 15.34 | 15.42 | 706800 |
2004-06-09 | 15.07 | 15.12 | 14.79 | 14.82 | 1084500 |
2004-06-10 | 15.14 | 15.16 | 14.98 | 15.12 | 425800 |
2004-06-14 | 14.67 | 14.82 | 14.63 | 14.79 | 536400 |
2004-06-15 | 14.80 | 15.20 | 14.80 | 15.16 | 932500 |
2004-06-16 | 15.16 | 15.16 | 14.93 | 14.98 | 527900 |
2004-06-17 | 15.16 | 15.25 | 15.10 | 15.14 | 1346800 |
2004-06-18 | 15.28 | 15.44 | 15.28 | 15.32 | 742200 |
2004-06-21 | 15.45 | 15.47 | 15.34 | 15.37 | 614800 |
2004-06-22 | 15.15 | 15.20 | 15.07 | 15.15 | 548900 |
2004-06-23 | 15.19 | 15.31 | 15.03 | 15.30 | 595600 |
2004-06-24 | 15.34 | 15.53 | 15.34 | 15.52 | 600900 |
2004-06-25 | 15.53 | 15.78 | 15.53 | 15.60 | 860600 |
2004-06-28 | 15.69 | 15.75 | 15.45 | 15.47 | 444900 |
2004-06-29 | 15.41 | 15.42 | 15.34 | 15.38 | 901100 |
2004-06-30 | 15.45 | 15.68 | 15.43 | 15.62 | 366500 |
2004-07-01 | 15.69 | 15.69 | 15.48 | 15.61 | 248200 |
2004-07-02 | 15.68 | 15.79 | 15.65 | 15.78 | 373100 |
2004-07-06 | 15.95 | 16.05 | 15.84 | 16.01 | 736800 |
2004-07-07 | 16.16 | 16.50 | 16.12 | 16.41 | 771300 |
2004-07-08 | 16.38 | 16.41 | 16.23 | 16.26 | 619500 |
2004-07-09 | 16.36 | 16.58 | 16.33 | 16.52 | 648100 |
2004-07-12 | 16.54 | 16.60 | 16.52 | 16.58 | 846200 |
2004-07-13 | 16.59 | 16.67 | 16.51 | 16.64 | 815000 |
2004-07-14 | 16.44 | 16.50 | 16.39 | 16.44 | 566700 |
2004-07-15 | 16.53 | 16.68 | 16.52 | 16.52 | 636600 |
2004-07-16 | 16.68 | 16.85 | 16.66 | 16.74 | 423900 |
2004-07-19 | 16.73 | 16.83 | 16.64 | 16.75 | 867600 |
2004-07-20 | 16.50 | 16.57 | 16.33 | 16.57 | 433400 |
2004-07-21 | 16.59 | 16.61 | 16.18 | 16.19 | 543200 |
2004-07-22 | 16.11 | 16.19 | 16.01 | 16.09 | 916900 |
2004-07-23 | 15.86 | 15.86 | 15.72 | 15.75 | 612600 |
2004-07-26 | 15.87 | 15.91 | 15.77 | 15.78 | 380400 |
2004-07-27 | 15.91 | 15.97 | 15.71 | 15.93 | 879700 |
2004-07-28 | 15.96 | 16.05 | 15.92 | 16.03 | 564300 |
2004-07-29 | 16.05 | 16.36 | 16.05 | 16.19 | 895900 |
2004-07-30 | 16.45 | 16.54 | 16.34 | 16.48 | 645200 |
2004-08-02 | 16.36 | 16.51 | 16.33 | 16.46 | 368900 |
2004-08-03 | 16.69 | 16.79 | 16.66 | 16.70 | 654600 |
2004-08-04 | 16.72 | 16.72 | 16.56 | 16.57 | 551400 |
2004-08-05 | 16.67 | 16.74 | 16.42 | 16.42 | 697300 |
2004-08-06 | 16.59 | 16.68 | 16.54 | 16.58 | 602300 |
2004-08-09 | 16.44 | 16.56 | 16.42 | 16.52 | 479900 |
2004-08-10 | 16.56 | 16.75 | 16.56 | 16.69 | 770000 |
2004-08-11 | 16.55 | 16.57 | 16.37 | 16.46 | 318200 |
2004-08-12 | 16.59 | 16.67 | 16.50 | 16.57 | 197800 |
2004-08-13 | 16.62 | 16.85 | 16.62 | 16.75 | 311300 |
2004-08-16 | 17.03 | 17.18 | 16.94 | 17.11 | 662300 |
2004-08-17 | 17.03 | 17.22 | 17.00 | 17.00 | 924500 |
2004-08-18 | 16.77 | 16.92 | 16.70 | 16.92 | 698700 |
2004-08-19 | 17.15 | 17.35 | 17.10 | 17.25 | 831000 |
2004-08-20 | 17.12 | 17.37 | 17.08 | 17.30 | 1236100 |
2004-08-23 | 17.46 | 17.48 | 17.21 | 17.21 | 868400 |
2004-08-24 | 16.99 | 17.02 | 16.72 | 16.75 | 523700 |
2004-08-25 | 16.56 | 16.72 | 16.52 | 16.71 | 692200 |
2004-08-26 | 16.74 | 16.81 | 16.63 | 16.75 | 433400 |
2004-08-27 | 16.82 | 16.93 | 16.80 | 16.84 | 283900 |
2004-08-30 | 16.51 | 16.62 | 16.45 | 16.45 | 576400 |
2004-08-31 | 16.63 | 16.79 | 16.60 | 16.69 | 481500 |
2004-09-01 | 16.64 | 16.71 | 16.50 | 16.60 | 746900 |
2004-09-02 | 16.69 | 16.75 | 16.64 | 16.75 | 550300 |
2004-09-03 | 16.56 | 16.60 | 16.46 | 16.50 | 424900 |
2004-09-07 | 16.45 | 16.54 | 16.36 | 16.37 | 575900 |
2004-09-08 | 16.36 | 16.44 | 16.24 | 16.35 | 620600 |
2004-09-09 | 16.36 | 16.44 | 16.19 | 16.38 | 799000 |
2004-09-10 | 16.40 | 16.48 | 16.38 | 16.42 | 429300 |
2004-09-13 | 16.50 | 16.64 | 16.41 | 16.44 | 624900 |
2004-09-14 | 16.54 | 16.73 | 16.52 | 16.68 | 418700 |
2004-09-15 | 16.63 | 16.63 | 16.37 | 16.41 | 342100 |
2004-09-16 | 16.69 | 16.91 | 16.63 | 16.81 | 747900 |
2004-09-17 | 17.27 | 17.32 | 17.21 | 17.28 | 932700 |
2004-09-20 | 17.23 | 17.41 | 17.20 | 17.30 | 680900 |
2004-09-21 | 17.52 | 17.74 | 17.44 | 17.68 | 1509200 |
2004-09-22 | 17.72 | 17.72 | 17.58 | 17.59 | 1033100 |
2004-09-23 | 17.68 | 17.87 | 17.66 | 17.83 | 989900 |
2004-09-24 | 17.61 | 17.73 | 17.58 | 17.66 | 1335200 |
2004-09-27 | 17.57 | 17.61 | 17.51 | 17.56 | 1057100 |
2004-09-28 | 18.33 | 18.50 | 18.10 | 18.45 | 3179100 |
2004-09-29 | 18.59 | 18.63 | 18.51 | 18.63 | 1384700 |
2004-09-30 | 18.42 | 18.58 | 18.33 | 18.50 | 916200 |
2004-10-01 | 18.57 | 18.93 | 18.51 | 18.89 | 1427400 |
2004-10-04 | 18.86 | 18.88 | 18.64 | 18.84 | 1999900 |
2004-10-05 | 19.17 | 19.31 | 18.99 | 19.29 | 1908700 |
2004-10-06 | 19.08 | 19.52 | 19.04 | 19.49 | 2964900 |
2004-10-07 | 19.62 | 19.70 | 19.35 | 19.36 | 1684700 |
2004-10-08 | 19.62 | 19.66 | 19.42 | 19.44 | 1803900 |
2004-10-11 | 19.56 | 19.57 | 19.33 | 19.41 | 854300 |
2004-10-12 | 18.99 | 19.15 | 18.91 | 19.12 | 1264400 |
2004-10-13 | 18.42 | 18.42 | 18.07 | 18.19 | 2000600 |
2004-10-14 | 18.28 | 18.45 | 18.21 | 18.21 | 842000 |
2004-10-15 | 18.33 | 18.42 | 18.26 | 18.30 | 698000 |
2004-10-18 | 18.28 | 18.35 | 18.08 | 18.10 | 638400 |
2004-10-19 | 18.01 | 18.07 | 17.68 | 17.75 | 1787100 |
2004-10-20 | 17.74 | 18.04 | 17.66 | 17.90 | 1358300 |
2004-10-21 | 18.25 | 18.46 | 18.24 | 18.44 | 945200 |
2004-10-22 | 18.46 | 18.48 | 18.16 | 18.23 | 818600 |
2004-10-25 | 18.28 | 18.54 | 18.28 | 18.46 | 762200 |
2004-10-26 | 18.64 | 18.81 | 18.58 | 18.75 | 1172200 |
2004-10-27 | 18.82 | 18.90 | 18.75 | 18.84 | 700800 |
2004-10-28 | 18.03 | 18.24 | 17.92 | 18.07 | 2451900 |
2004-10-29 | 18.22 | 18.50 | 18.18 | 18.43 | 909900 |
2004-11-01 | 18.64 | 18.64 | 18.43 | 18.59 | 626900 |
2004-11-02 | 18.59 | 18.59 | 18.42 | 18.45 | 406700 |
2004-11-03 | 18.74 | 18.99 | 18.69 | 18.99 | 900600 |
2004-11-04 | 18.82 | 19.33 | 18.82 | 19.32 | 1096600 |
2004-11-05 | 19.04 | 19.12 | 18.99 | 19.04 | 894000 |
2004-11-08 | 18.88 | 18.93 | 18.77 | 18.78 | 691400 |
2004-11-09 | 18.97 | 19.13 | 18.88 | 19.04 | 490900 |
2004-11-10 | 19.42 | 19.53 | 19.32 | 19.41 | 1168400 |
2004-11-11 | 19.44 | 19.68 | 19.40 | 19.62 | 420700 |
2004-11-12 | 19.17 | 19.77 | 19.13 | 19.71 | 1071400 |
2004-11-15 | 19.74 | 19.78 | 19.62 | 19.78 | 774800 |
2004-11-16 | 19.48 | 19.60 | 19.35 | 19.48 | 656600 |
2004-11-17 | 19.69 | 20.20 | 19.69 | 20.07 | 1035500 |
2004-11-18 | 20.15 | 20.20 | 19.70 | 19.83 | 772400 |
2004-11-19 | 20.06 | 20.40 | 20.06 | 20.32 | 945000 |
2004-11-22 | 19.77 | 20.06 | 19.72 | 20.03 | 742300 |
2004-11-23 | 20.51 | 20.81 | 20.51 | 20.81 | 1107200 |
2004-11-24 | 20.96 | 21.08 | 20.85 | 21.04 | 653500 |
2004-11-26 | 21.58 | 21.74 | 21.43 | 21.67 | 751600 |
2004-11-29 | 21.67 | 21.69 | 21.45 | 21.54 | 1032500 |
2004-11-30 | 21.52 | 21.56 | 21.14 | 21.19 | 1298800 |
2004-12-01 | 21.39 | 21.48 | 21.33 | 21.34 | 1006100 |
2004-12-02 | 21.28 | 21.40 | 20.73 | 20.89 | 1582100 |
2004-12-03 | 20.78 | 21.29 | 20.73 | 21.26 | 1006600 |
2004-12-06 | 20.91 | 21.09 | 20.83 | 20.86 | 728500 |
2004-12-07 | 20.69 | 20.78 | 20.29 | 20.30 | 1275500 |
2004-12-08 | 19.83 | 20.07 | 19.72 | 19.98 | 1441500 |
2004-12-09 | 19.64 | 19.85 | 19.49 | 19.84 | 1863500 |
2004-12-10 | 19.57 | 19.93 | 19.57 | 19.83 | 669900 |
2004-12-13 | 20.06 | 20.50 | 20.05 | 20.40 | 1303400 |
2004-12-14 | 20.38 | 20.52 | 20.31 | 20.40 | 811600 |
2004-12-15 | 20.42 | 20.56 | 20.40 | 20.47 | 1373600 |
2004-12-16 | 20.64 | 20.69 | 20.47 | 20.48 | 1535500 |
2004-12-17 | 20.64 | 20.90 | 20.64 | 20.78 | 704500 |
2004-12-20 | 21.14 | 21.22 | 21.04 | 21.04 | 781800 |
2004-12-21 | 21.18 | 21.38 | 21.15 | 21.29 | 726500 |
2004-12-22 | 21.23 | 21.26 | 20.88 | 21.00 | 787400 |
2004-12-23 | 21.22 | 21.32 | 21.12 | 21.12 | 315700 |
2004-12-27 | 21.21 | 21.40 | 21.14 | 21.17 | 443400 |
2004-12-28 | 21.22 | 21.54 | 21.22 | 21.53 | 478400 |
2004-12-29 | 21.36 | 21.49 | 21.29 | 21.40 | 481000 |
2004-12-30 | 21.31 | 21.37 | 21.22 | 21.24 | 368500 |
2004-12-31 | 21.40 | 21.51 | 21.31 | 21.42 | 307800 |
2005-01-03 | 21.54 | 21.57 | 21.00 | 21.01 | 817500 |
2005-01-04 | 20.77 | 20.77 | 20.14 | 20.20 | 1921900 |
2005-01-05 | 20.23 | 20.34 | 20.20 | 20.26 | 1307900 |
2005-01-06 | 20.56 | 20.64 | 20.42 | 20.48 | 1114300 |
2005-01-07 | 20.51 | 20.64 | 20.22 | 20.47 | 2289400 |
2005-01-10 | 20.50 | 20.64 | 20.44 | 20.48 | 754300 |
2005-01-11 | 20.82 | 20.92 | 20.66 | 20.73 | 744000 |
2005-01-12 | 20.91 | 21.14 | 20.70 | 21.08 | 839000 |
2005-01-13 | 20.97 | 21.18 | 20.80 | 20.92 | 658500 |
2005-01-14 | 21.09 | 21.47 | 21.01 | 21.31 | 1222900 |
2005-01-18 | 21.49 | 21.50 | 21.18 | 21.26 | 1920900 |
2005-01-19 | 21.34 | 21.47 | 21.15 | 21.18 | 925500 |
2005-01-20 | 21.14 | 21.30 | 21.09 | 21.14 | 733700 |
2005-01-21 | 21.18 | 21.84 | 21.18 | 21.72 | 1837700 |
2005-01-24 | 22.03 | 22.43 | 22.03 | 22.29 | 2920400 |
2005-01-25 | 22.09 | 22.27 | 22.07 | 22.13 | 1627000 |
2005-01-26 | 22.27 | 22.40 | 22.25 | 22.28 | 1332000 |
2005-01-27 | 22.72 | 22.79 | 22.51 | 22.70 | 1294500 |
2005-01-28 | 22.43 | 22.46 | 22.22 | 22.32 | 1078500 |
2005-01-31 | 22.61 | 22.88 | 22.52 | 22.76 | 1033500 |
2005-02-01 | 23.28 | 23.44 | 23.22 | 23.37 | 1634400 |
2005-02-02 | 23.54 | 23.67 | 23.50 | 23.63 | 1542200 |
2005-02-03 | 23.22 | 23.32 | 23.14 | 23.28 | 2199600 |
2005-02-04 | 23.10 | 23.28 | 23.01 | 23.10 | 1633700 |
2005-02-07 | 23.45 | 23.61 | 23.35 | 23.41 | 934500 |
2005-02-08 | 23.14 | 23.23 | 23.05 | 23.11 | 630300 |
2005-02-09 | 22.75 | 22.92 | 22.62 | 22.74 | 886200 |
2005-02-10 | 22.96 | 23.39 | 22.96 | 23.38 | 753400 |
2005-02-11 | 23.50 | 23.68 | 23.43 | 23.53 | 695300 |
2005-02-14 | 24.06 | 24.06 | 23.76 | 23.86 | 755300 |
2005-02-15 | 24.08 | 24.61 | 24.00 | 24.30 | 1180300 |
2005-02-16 | 24.82 | 25.01 | 24.76 | 24.92 | 2155600 |
2005-02-17 | 25.42 | 25.44 | 25.15 | 25.18 | 1366300 |
2005-02-18 | 25.30 | 25.50 | 25.22 | 25.48 | 1719600 |
2005-02-22 | 25.30 | 25.67 | 25.19 | 25.41 | 2630100 |
2005-02-23 | 25.86 | 26.13 | 25.74 | 26.11 | 2267800 |
2005-02-24 | 26.09 | 26.25 | 26.00 | 26.16 | 1963600 |
2005-02-25 | 26.71 | 27.20 | 26.66 | 26.94 | 3157900 |
2005-02-28 | 27.63 | 27.65 | 27.20 | 27.43 | 2645000 |
2005-03-01 | 26.88 | 26.93 | 26.66 | 26.78 | 2444800 |
2005-03-02 | 25.82 | 26.40 | 25.77 | 26.31 | 1929100 |
2005-03-03 | 26.53 | 26.91 | 26.47 | 26.83 | 1569800 |
2005-03-04 | 26.82 | 27.29 | 26.79 | 27.18 | 2117500 |
2005-03-07 | 26.66 | 26.74 | 26.51 | 26.68 | 2219000 |
2005-03-08 | 26.84 | 26.98 | 26.54 | 26.67 | 1394700 |
2005-03-09 | 27.01 | 27.38 | 26.74 | 26.75 | 1770200 |
2005-03-10 | 26.91 | 26.98 | 26.42 | 26.57 | 2080200 |
2005-03-11 | 26.53 | 26.71 | 26.37 | 26.40 | 1135200 |
2005-03-14 | 26.62 | 26.80 | 26.47 | 26.71 | 1390800 |
2005-03-15 | 26.53 | 26.53 | 26.11 | 26.14 | 1365600 |
2005-03-16 | 26.36 | 26.49 | 26.00 | 26.19 | 1377600 |
2005-03-17 | 26.74 | 26.98 | 26.62 | 26.83 | 2352600 |
2005-03-18 | 27.11 | 27.24 | 26.99 | 27.02 | 2035200 |
2005-03-21 | 26.99 | 27.02 | 26.75 | 26.76 | 1641200 |
2005-03-22 | 26.59 | 26.89 | 26.16 | 26.18 | 2031500 |
2005-03-23 | 25.73 | 25.79 | 24.51 | 25.22 | 3096900 |
2005-03-24 | 24.84 | 25.15 | 24.78 | 24.94 | 1770600 |
2005-03-28 | 24.88 | 24.95 | 24.65 | 24.67 | 1419500 |
2005-03-29 | 24.39 | 24.70 | 23.81 | 24.10 | 2840200 |
2005-03-30 | 24.43 | 24.65 | 24.35 | 24.58 | 1872800 |
2005-03-31 | 24.99 | 25.24 | 24.94 | 24.95 | 1577600 |
2005-04-01 | 25.73 | 25.74 | 25.28 | 25.32 | 1165700 |
2005-04-04 | 25.19 | 25.23 | 24.97 | 25.10 | 894700 |
2005-04-05 | 24.75 | 24.97 | 24.66 | 24.82 | 1030700 |
2005-04-06 | 24.75 | 24.84 | 24.55 | 24.60 | 2393800 |
2005-04-07 | 24.87 | 25.01 | 24.75 | 24.91 | 1279300 |
2005-04-08 | 25.21 | 25.37 | 25.07 | 25.17 | 963200 |
2005-04-11 | 25.01 | 25.06 | 24.66 | 24.76 | 1056300 |
2005-04-12 | 24.96 | 25.06 | 24.58 | 25.02 | 1991400 |
2005-04-13 | 24.43 | 24.44 | 24.11 | 24.17 | 3904300 |
2005-04-14 | 23.72 | 23.84 | 22.97 | 23.12 | 5396000 |
2005-04-15 | 22.65 | 22.96 | 22.05 | 22.26 | 3774100 |
2005-04-18 | 22.29 | 22.74 | 22.29 | 22.71 | 2800200 |
2005-04-19 | 22.94 | 23.72 | 22.94 | 23.61 | 3721800 |
2005-04-20 | 23.57 | 23.61 | 23.19 | 23.26 | 2212600 |
2005-04-21 | 23.45 | 23.80 | 23.24 | 23.69 | 1609600 |
2005-04-22 | 23.69 | 23.72 | 23.32 | 23.53 | 1227000 |
2005-04-25 | 23.59 | 23.94 | 23.50 | 23.93 | 1115900 |
2005-04-26 | 23.41 | 23.44 | 23.11 | 23.15 | 1032600 |
2005-04-27 | 22.61 | 22.82 | 22.46 | 22.76 | 1369700 |
2005-04-28 | 21.67 | 22.25 | 21.66 | 21.92 | 2620200 |
2005-04-29 | 22.61 | 22.70 | 22.36 | 22.54 | 1771700 |
2005-05-02 | 22.65 | 22.96 | 22.62 | 22.92 | 885900 |
2005-05-03 | 22.59 | 22.74 | 22.39 | 22.55 | 889700 |
2005-05-04 | 22.56 | 22.91 | 22.53 | 22.87 | 713300 |
2005-05-05 | 23.28 | 23.29 | 22.98 | 23.13 | 1030300 |
2005-05-06 | 23.09 | 23.17 | 22.87 | 22.95 | 796900 |
2005-05-09 | 23.14 | 23.24 | 22.96 | 23.04 | 826700 |
2005-05-10 | 22.63 | 22.82 | 22.52 | 22.67 | 1130200 |
2005-05-11 | 22.52 | 22.69 | 22.46 | 22.67 | 882600 |
2005-05-12 | 22.30 | 22.37 | 21.58 | 21.74 | 1427500 |
2005-05-13 | 21.22 | 21.40 | 21.09 | 21.18 | 2927700 |
2005-05-16 | 21.11 | 21.30 | 20.99 | 21.18 | 1802000 |
2005-05-17 | 20.96 | 21.47 | 20.92 | 21.35 | 1390800 |
2005-05-18 | 21.71 | 22.04 | 21.60 | 21.97 | 1951700 |
2005-05-19 | 21.84 | 21.85 | 21.63 | 21.80 | 561300 |
2005-05-20 | 21.40 | 21.48 | 21.19 | 21.27 | 803300 |
2005-05-23 | 21.34 | 21.81 | 21.34 | 21.73 | 989500 |
2005-05-24 | 22.01 | 22.24 | 22.00 | 22.24 | 986300 |
2005-05-25 | 21.94 | 21.94 | 21.74 | 21.82 | 783500 |
2005-05-26 | 22.06 | 22.21 | 22.01 | 22.08 | 743800 |
2005-05-27 | 22.25 | 22.52 | 22.13 | 22.52 | 868600 |
2005-05-31 | 22.61 | 22.61 | 22.32 | 22.38 | 698000 |
2005-06-01 | 22.47 | 22.96 | 22.41 | 22.96 | 1044700 |
2005-06-02 | 22.95 | 23.17 | 22.92 | 23.14 | 919600 |
2005-06-03 | 23.23 | 23.42 | 23.20 | 23.36 | 1132800 |
2005-06-06 | 23.67 | 23.68 | 23.48 | 23.59 | 1601600 |
2005-06-07 | 23.50 | 23.78 | 23.48 | 23.59 | 1811400 |
2005-06-08 | 23.59 | 23.59 | 23.15 | 23.23 | 734700 |
2005-06-09 | 23.23 | 23.27 | 23.08 | 23.21 | 2040800 |
2005-06-10 | 23.39 | 23.53 | 23.28 | 23.42 | 838100 |
2005-06-13 | 23.28 | 23.66 | 23.22 | 23.58 | 916000 |
2005-06-14 | 23.51 | 23.62 | 23.37 | 23.57 | 552700 |
2005-06-15 | 23.94 | 24.29 | 23.86 | 24.26 | 1194500 |
2005-06-16 | 24.97 | 25.18 | 24.80 | 24.97 | 2566400 |
2005-06-17 | 25.49 | 25.53 | 25.36 | 25.44 | 1514500 |
2005-06-20 | 25.44 | 25.45 | 25.13 | 25.24 | 1213700 |
2005-06-21 | 25.19 | 25.38 | 24.98 | 25.16 | 1204700 |
2005-06-22 | 24.86 | 25.00 | 24.83 | 24.99 | 800300 |
2005-06-23 | 24.48 | 24.69 | 24.19 | 24.22 | 941400 |
2005-06-24 | 24.13 | 24.35 | 23.90 | 23.92 | 1274700 |
2005-06-27 | 24.10 | 24.49 | 24.10 | 24.32 | 890800 |
2005-06-28 | 24.84 | 24.97 | 24.77 | 24.81 | 952300 |
2005-06-29 | 24.66 | 24.76 | 24.56 | 24.66 | 468000 |
2005-06-30 | 24.59 | 24.63 | 24.28 | 24.35 | 690500 |
2005-07-01 | 24.30 | 24.47 | 24.21 | 24.43 | 625900 |
2005-07-05 | 24.86 | 24.88 | 24.60 | 24.76 | 1133800 |
2005-07-06 | 24.82 | 24.96 | 24.68 | 24.70 | 1949800 |
2005-07-07 | 24.17 | 24.46 | 24.17 | 24.39 | 1138900 |
2005-07-08 | 24.43 | 24.63 | 24.43 | 24.63 | 672000 |
2005-07-11 | 24.75 | 25.19 | 24.67 | 25.17 | 741400 |
2005-07-12 | 25.15 | 25.40 | 25.07 | 25.24 | 865100 |
2005-07-13 | 25.20 | 25.26 | 24.97 | 24.97 | 573400 |
2005-07-14 | 25.15 | 25.28 | 24.63 | 24.79 | 1157400 |
2005-07-15 | 24.68 | 24.79 | 24.60 | 24.68 | 949900 |
2005-07-18 | 24.48 | 24.81 | 24.37 | 24.76 | 1046300 |
2005-07-19 | 24.44 | 24.70 | 24.35 | 24.65 | 1098100 |
2005-07-20 | 25.10 | 25.59 | 25.06 | 25.54 | 1086900 |
2005-07-21 | 25.86 | 26.13 | 25.75 | 26.07 | 1434000 |
2005-07-22 | 26.13 | 26.35 | 26.11 | 26.33 | 1042400 |
2005-07-25 | 26.31 | 26.33 | 26.00 | 26.04 | 1198700 |
2005-07-26 | 25.88 | 26.04 | 25.75 | 25.96 | 644600 |
2005-07-27 | 25.96 | 26.11 | 25.82 | 26.11 | 580100 |
2005-07-28 | 26.13 | 26.40 | 26.06 | 26.26 | 852800 |
2005-07-29 | 26.66 | 26.74 | 26.40 | 26.41 | 1235400 |
2005-08-01 | 26.40 | 26.44 | 26.23 | 26.34 | 695200 |
2005-08-02 | 26.55 | 26.97 | 26.51 | 26.93 | 1428800 |
2005-08-03 | 27.55 | 27.78 | 27.54 | 27.54 | 1799000 |
2005-08-04 | 27.22 | 27.32 | 26.86 | 27.07 | 969200 |
2005-08-05 | 27.03 | 27.16 | 26.71 | 26.84 | 1256400 |
2005-08-08 | 27.69 | 27.81 | 27.60 | 27.71 | 1942400 |
2005-08-09 | 28.11 | 28.31 | 27.84 | 27.87 | 1686800 |
2005-08-10 | 27.86 | 28.27 | 27.86 | 27.97 | 1183000 |
2005-08-11 | 28.36 | 28.98 | 28.32 | 28.94 | 1736300 |
2005-08-12 | 28.95 | 28.98 | 28.54 | 28.98 | 2189100 |
2005-08-15 | 28.99 | 29.03 | 28.75 | 28.80 | 824900 |
2005-08-16 | 28.18 | 28.39 | 28.04 | 28.17 | 1105900 |
2005-08-17 | 27.65 | 27.70 | 27.31 | 27.47 | 1541700 |
2005-08-18 | 27.02 | 27.19 | 26.99 | 27.12 | 877100 |
2005-08-19 | 27.60 | 27.81 | 27.58 | 27.81 | 893300 |
2005-08-22 | 28.55 | 28.98 | 28.55 | 28.79 | 1387600 |
2005-08-23 | 28.44 | 28.47 | 28.03 | 28.12 | 932300 |
2005-08-24 | 27.24 | 27.50 | 27.15 | 27.23 | 2217700 |
2005-08-25 | 27.54 | 27.60 | 27.36 | 27.40 | 1223100 |
2005-08-26 | 27.47 | 27.67 | 27.31 | 27.41 | 824500 |
2005-08-29 | 27.31 | 27.50 | 27.23 | 27.44 | 1143000 |
2005-08-30 | 27.41 | 27.60 | 27.24 | 27.47 | 916800 |
2005-08-31 | 27.48 | 28.00 | 27.44 | 27.92 | 1385300 |
2005-09-01 | 28.50 | 28.91 | 28.50 | 28.89 | 1554500 |
2005-09-02 | 28.55 | 28.84 | 28.50 | 28.61 | 1104000 |
2005-09-06 | 28.27 | 28.27 | 28.01 | 28.12 | 1367200 |
2005-09-07 | 28.05 | 28.36 | 27.89 | 27.90 | 928300 |
2005-09-08 | 27.65 | 27.89 | 27.65 | 27.75 | 1259100 |
2005-09-09 | 27.87 | 28.18 | 27.78 | 28.14 | 854100 |
2005-09-12 | 27.97 | 28.22 | 27.82 | 27.90 | 997300 |
2005-09-13 | 27.96 | 28.07 | 27.83 | 27.85 | 1026900 |
2005-09-14 | 27.93 | 28.47 | 27.93 | 28.38 | 1783300 |
2005-09-15 | 28.51 | 28.74 | 28.41 | 28.54 | 1992700 |
2005-09-16 | 29.36 | 29.57 | 29.24 | 29.47 | 2959700 |
2005-09-19 | 29.43 | 29.72 | 29.25 | 29.43 | 1383700 |
2005-09-20 | 29.52 | 29.58 | 29.03 | 29.08 | 1394600 |
2005-09-21 | 29.04 | 29.37 | 28.91 | 28.95 | 1884700 |
2005-09-22 | 29.37 | 29.41 | 29.00 | 29.21 | 1511200 |
2005-09-23 | 28.99 | 29.28 | 28.72 | 29.05 | 1041300 |
2005-09-26 | 29.54 | 29.96 | 29.45 | 29.87 | 1818400 |
2005-09-27 | 29.68 | 29.71 | 29.43 | 29.63 | 1365700 |
2005-09-28 | 30.03 | 30.49 | 30.01 | 30.31 | 1789900 |
2005-09-29 | 30.31 | 30.59 | 30.12 | 30.53 | 1012600 |
2005-09-30 | 30.45 | 30.75 | 30.37 | 30.48 | 969800 |
2005-10-03 | 30.01 | 30.12 | 29.83 | 30.07 | 1220200 |
2005-10-04 | 30.11 | 30.23 | 29.79 | 29.79 | 1345400 |
2005-10-05 | 28.89 | 28.94 | 28.10 | 28.21 | 2199600 |
2005-10-06 | 28.17 | 28.71 | 27.50 | 27.81 | 2482500 |
2005-10-07 | 27.49 | 27.91 | 27.48 | 27.64 | 1958700 |
2005-10-10 | 27.84 | 28.08 | 27.73 | 27.89 | 1181100 |
2005-10-11 | 27.81 | 28.06 | 27.67 | 27.72 | 2111400 |
2005-10-12 | 27.93 | 28.09 | 27.20 | 27.46 | 1755500 |
2005-10-13 | 26.49 | 26.96 | 26.35 | 26.91 | 2568900 |
2005-10-14 | 26.79 | 27.35 | 26.63 | 27.25 | 1253900 |
2005-10-17 | 27.08 | 27.33 | 26.98 | 27.18 | 1111400 |
2005-10-18 | 27.02 | 27.17 | 26.82 | 26.93 | 1613200 |
2005-10-19 | 26.31 | 26.95 | 26.08 | 26.94 | 2201400 |
2005-10-20 | 27.07 | 27.14 | 26.16 | 26.23 | 2090900 |
2005-10-21 | 26.45 | 26.96 | 26.31 | 26.79 | 2232500 |
2005-10-24 | 26.84 | 27.33 | 26.84 | 27.29 | 1562400 |
2005-10-25 | 27.12 | 27.43 | 26.90 | 27.02 | 1499000 |
2005-10-26 | 27.48 | 28.16 | 27.48 | 27.60 | 2103200 |
2005-10-27 | 27.82 | 27.82 | 27.03 | 27.12 | 1351200 |
2005-10-28 | 27.13 | 27.54 | 26.99 | 27.40 | 837300 |
2005-10-31 | 27.82 | 28.03 | 27.69 | 27.69 | 795200 |
2005-11-01 | 28.11 | 28.25 | 27.91 | 27.98 | 1148900 |
2005-11-02 | 27.41 | 28.09 | 27.41 | 28.01 | 1748600 |
2005-11-03 | 28.42 | 28.75 | 28.34 | 28.47 | 1626700 |
2005-11-04 | 28.22 | 28.22 | 27.36 | 27.59 | 1441600 |
2005-11-07 | 27.56 | 27.73 | 27.22 | 27.65 | 1329900 |
2005-11-08 | 27.65 | 27.99 | 27.49 | 27.81 | 675800 |
2005-11-09 | 27.38 | 27.69 | 27.28 | 27.42 | 1123500 |
2005-11-10 | 27.63 | 27.65 | 27.07 | 27.34 | 1539600 |
2005-11-11 | 27.39 | 28.09 | 27.38 | 28.03 | 1225500 |
2005-11-14 | 28.08 | 28.19 | 27.62 | 27.79 | 732300 |
2005-11-15 | 27.85 | 28.43 | 27.81 | 27.97 | 1296600 |
2005-11-16 | 27.43 | 27.95 | 27.37 | 27.92 | 1527000 |
2005-11-17 | 28.24 | 28.57 | 28.22 | 28.54 | 1728400 |
2005-11-18 | 28.80 | 28.80 | 28.27 | 28.54 | 1219400 |
2005-11-21 | 28.75 | 28.90 | 28.55 | 28.84 | 1341800 |
2005-11-22 | 28.45 | 29.43 | 28.22 | 28.60 | 1356500 |
2005-11-23 | 28.54 | 28.80 | 28.39 | 28.43 | 926900 |
2005-11-25 | 29.25 | 29.42 | 29.08 | 29.16 | 756900 |
2005-11-28 | 28.93 | 29.01 | 28.67 | 28.87 | 1312100 |
2005-11-29 | 29.07 | 29.27 | 28.88 | 28.93 | 818200 |
2005-11-30 | 28.89 | 28.89 | 28.43 | 28.69 | 858800 |
2005-12-01 | 28.54 | 29.24 | 28.54 | 29.14 | 2018900 |
2005-12-02 | 29.57 | 29.73 | 29.39 | 29.46 | 1596100 |
2005-12-05 | 29.58 | 29.60 | 29.27 | 29.44 | 1881300 |
2005-12-06 | 29.38 | 29.87 | 29.25 | 29.57 | 1824600 |
2005-12-07 | 29.47 | 29.56 | 29.03 | 29.12 | 1863300 |
2005-12-08 | 28.94 | 29.30 | 28.79 | 29.07 | 1388900 |
2005-12-09 | 29.50 | 29.50 | 29.06 | 29.14 | 1146300 |
2005-12-12 | 29.87 | 29.89 | 29.31 | 29.55 | 1262400 |
2005-12-13 | 29.53 | 29.66 | 29.34 | 29.35 | 1533700 |
2005-12-14 | 29.34 | 29.42 | 29.06 | 29.07 | 1234000 |
2005-12-15 | 29.15 | 29.39 | 28.80 | 28.94 | 924200 |
2005-12-16 | 28.92 | 29.07 | 28.79 | 28.80 | 1047300 |
2005-12-19 | 29.25 | 29.34 | 28.80 | 28.83 | 694900 |
2005-12-20 | 29.39 | 29.46 | 29.16 | 29.24 | 1437700 |
2005-12-21 | 29.41 | 29.89 | 29.38 | 29.77 | 910400 |
2005-12-22 | 29.46 | 29.47 | 29.26 | 29.38 | 831500 |
2005-12-23 | 29.30 | 29.53 | 29.09 | 29.46 | 494500 |
2005-12-27 | 29.34 | 29.52 | 28.76 | 28.89 | 725400 |
2005-12-28 | 29.70 | 29.89 | 29.65 | 29.71 | 925700 |
2005-12-29 | 29.96 | 30.15 | 29.74 | 29.98 | 766500 |
2005-12-30 | 30.01 | 30.01 | 29.62 | 29.80 | 600800 |
2006-01-03 | 30.50 | 31.25 | 30.50 | 31.21 | 1698100 |
2006-01-04 | 31.31 | 32.10 | 31.23 | 31.92 | 1681800 |
2006-01-05 | 31.52 | 31.52 | 31.15 | 31.27 | 1085400 |
2006-01-06 | 31.60 | 32.16 | 31.60 | 31.88 | 1318100 |
2006-01-09 | 32.37 | 32.52 | 32.17 | 32.40 | 1212300 |
2006-01-10 | 31.21 | 32.22 | 31.16 | 31.93 | 4434300 |
2006-01-11 | 32.14 | 32.46 | 31.93 | 32.34 | 1493700 |
2006-01-12 | 32.27 | 32.28 | 31.66 | 31.74 | 2173800 |
2006-01-13 | 31.83 | 32.06 | 31.61 | 31.96 | 1155700 |
2006-01-17 | 32.09 | 32.91 | 32.01 | 32.62 | 3433900 |
2006-01-18 | 32.46 | 32.48 | 31.88 | 32.01 | 2755000 |
2006-01-19 | 33.11 | 33.41 | 33.01 | 33.19 | 2557900 |
2006-01-20 | 33.30 | 33.45 | 32.60 | 32.62 | 2219400 |
2006-01-23 | 33.35 | 33.40 | 32.93 | 33.17 | 2135300 |
2006-01-24 | 33.02 | 33.34 | 32.78 | 33.31 | 2149900 |
2006-01-25 | 33.93 | 34.66 | 33.93 | 34.58 | 3074000 |
2006-01-26 | 34.22 | 35.04 | 34.22 | 34.60 | 3246400 |
2006-01-27 | 34.96 | 35.23 | 34.70 | 35.20 | 1916800 |
2006-01-30 | 35.19 | 35.43 | 34.96 | 35.33 | 1577700 |
2006-01-31 | 34.78 | 35.40 | 34.48 | 35.18 | 2588000 |
2006-02-01 | 35.45 | 35.45 | 34.88 | 34.96 | 1689900 |
2006-02-02 | 34.51 | 34.88 | 33.46 | 34.24 | 2938900 |
2006-02-03 | 33.62 | 34.13 | 33.54 | 34.02 | 2298000 |
2006-02-06 | 34.02 | 34.60 | 33.90 | 34.58 | 2123100 |
2006-02-07 | 33.96 | 33.96 | 32.91 | 33.00 | 3190900 |
2006-02-08 | 32.31 | 32.59 | 31.87 | 32.45 | 3611900 |
2006-02-09 | 32.89 | 33.36 | 32.77 | 32.87 | 4434000 |
2006-02-10 | 32.73 | 32.76 | 31.49 | 31.98 | 2986000 |
2006-02-13 | 31.43 | 31.43 | 30.99 | 31.27 | 2283900 |
2006-02-14 | 31.27 | 32.66 | 31.24 | 32.25 | 2720000 |
2006-02-15 | 32.26 | 32.63 | 31.84 | 32.01 | 2621100 |
2006-02-16 | 31.75 | 32.59 | 31.54 | 32.26 | 3986000 |
2006-02-17 | 32.59 | 32.80 | 32.33 | 32.37 | 2832200 |
2006-02-21 | 33.31 | 33.44 | 33.00 | 33.09 | 2103000 |
2006-02-22 | 33.17 | 33.42 | 33.14 | 33.18 | 3005600 |
2006-02-23 | 33.17 | 33.21 | 32.62 | 32.64 | 2664700 |
2006-02-24 | 32.64 | 32.88 | 32.47 | 32.68 | 2613900 |
2006-02-27 | 32.80 | 32.82 | 32.42 | 32.43 | 2168400 |
2006-02-28 | 32.38 | 32.38 | 32.02 | 32.18 | 3231300 |
2006-03-01 | 32.24 | 32.45 | 32.13 | 32.37 | 2074200 |
2006-03-02 | 32.05 | 33.00 | 32.05 | 32.69 | 1920500 |
2006-03-03 | 32.35 | 32.79 | 32.28 | 32.47 | 1515000 |
2006-03-06 | 32.51 | 32.54 | 31.67 | 31.79 | 2294600 |
2006-03-07 | 31.03 | 31.12 | 30.59 | 30.87 | 2429900 |
2006-03-08 | 29.87 | 30.78 | 29.83 | 30.52 | 3290100 |
2006-03-09 | 30.74 | 31.15 | 30.51 | 30.63 | 3139700 |
2006-03-10 | 30.56 | 31.12 | 30.32 | 31.07 | 1443100 |
2006-03-13 | 31.03 | 31.28 | 30.80 | 31.13 | 1846800 |
2006-03-14 | 31.12 | 31.74 | 31.03 | 31.62 | 2455400 |
2006-03-15 | 32.48 | 32.63 | 32.35 | 32.43 | 3282900 |
2006-03-16 | 32.59 | 32.74 | 32.33 | 32.53 | 2218600 |
2006-03-17 | 32.59 | 32.81 | 32.13 | 32.45 | 2072400 |
2006-03-20 | 32.67 | 32.82 | 32.36 | 32.39 | 1442900 |
2006-03-21 | 32.28 | 32.46 | 31.70 | 31.77 | 1741900 |
2006-03-22 | 32.24 | 32.64 | 32.19 | 32.48 | 1288100 |
2006-03-23 | 32.91 | 33.17 | 32.74 | 32.98 | 1944500 |
2006-03-24 | 33.31 | 33.66 | 33.10 | 33.37 | 2251200 |
2006-03-27 | 33.68 | 33.88 | 33.55 | 33.79 | 1662500 |
2006-03-28 | 33.59 | 33.92 | 33.27 | 33.40 | 1676600 |
2006-03-29 | 33.66 | 34.56 | 33.62 | 34.40 | 1824500 |
2006-03-30 | 35.09 | 35.98 | 35.09 | 35.87 | 3476100 |
2006-03-31 | 35.33 | 35.84 | 34.98 | 35.54 | 3045900 |
2006-04-03 | 37.03 | 37.65 | 36.84 | 37.21 | 3558200 |
2006-04-04 | 37.61 | 37.87 | 37.37 | 37.47 | 2565200 |
2006-04-05 | 38.35 | 38.97 | 38.11 | 38.79 | 2799000 |
2006-04-06 | 38.77 | 39.24 | 38.26 | 38.79 | 2602800 |
2006-04-07 | 38.27 | 38.41 | 37.48 | 37.86 | 2594600 |
2006-04-10 | 38.35 | 38.74 | 38.09 | 38.32 | 2167500 |
2006-04-11 | 39.35 | 39.51 | 38.54 | 38.84 | 3082500 |
2006-04-12 | 38.14 | 39.08 | 38.14 | 38.93 | 3082600 |
2006-04-13 | 37.99 | 38.65 | 37.86 | 38.49 | 2552300 |
2006-04-17 | 39.21 | 39.83 | 39.10 | 39.71 | 1834700 |
2006-04-18 | 40.16 | 41.33 | 40.15 | 41.33 | 3904600 |
2006-04-19 | 41.23 | 42.08 | 40.95 | 42.01 | 2263800 |
2006-04-20 | 41.24 | 41.35 | 39.47 | 39.83 | 3616400 |
2006-04-21 | 40.41 | 41.20 | 40.25 | 40.93 | 2666900 |
2006-04-24 | 41.15 | 41.19 | 40.50 | 40.82 | 1744700 |
2006-04-25 | 41.07 | 41.27 | 40.35 | 40.75 | 1961400 |
2006-04-26 | 40.83 | 41.19 | 40.66 | 40.95 | 3787400 |
2006-04-27 | 39.50 | 40.25 | 39.02 | 39.56 | 4087300 |
2006-04-28 | 39.64 | 40.73 | 39.64 | 40.63 | 2401900 |
2006-05-01 | 41.65 | 42.00 | 41.42 | 41.51 | 1780700 |
2006-05-02 | 41.77 | 42.09 | 41.37 | 42.07 | 2327900 |
2006-05-03 | 41.95 | 41.98 | 41.29 | 41.88 | 2304500 |
2006-05-04 | 41.89 | 42.24 | 41.51 | 41.70 | 3377900 |
2006-05-05 | 42.45 | 43.05 | 42.34 | 42.69 | 2958700 |
2006-05-08 | 43.41 | 43.41 | 42.27 | 42.46 | 2757000 |
2006-05-09 | 42.45 | 43.91 | 42.45 | 43.88 | 2894100 |
2006-05-10 | 43.66 | 44.06 | 43.40 | 43.86 | 2766300 |
2006-05-11 | 44.81 | 45.25 | 43.27 | 43.31 | 3921200 |
2006-05-12 | 43.53 | 43.79 | 42.15 | 42.62 | 3572200 |
2006-05-15 | 39.95 | 40.89 | 39.51 | 39.95 | 6824600 |
2006-05-16 | 40.75 | 41.11 | 39.64 | 40.59 | 3946300 |
2006-05-17 | 39.91 | 40.47 | 38.93 | 39.19 | 6743300 |
2006-05-18 | 38.93 | 39.28 | 38.35 | 38.50 | 4547700 |
2006-05-19 | 38.35 | 38.81 | 36.92 | 38.56 | 6777900 |
2006-05-22 | 36.63 | 37.08 | 35.47 | 36.88 | 6449300 |
2006-05-23 | 38.35 | 38.96 | 38.12 | 38.28 | 5229300 |
2006-05-24 | 37.10 | 38.08 | 36.53 | 37.18 | 5099000 |
2006-05-25 | 37.68 | 38.56 | 37.40 | 38.43 | 2553100 |
2006-05-26 | 39.42 | 39.46 | 38.83 | 39.30 | 2193100 |
2006-05-30 | 39.44 | 39.46 | 38.38 | 38.69 | 2763300 |
2006-05-31 | 38.48 | 38.99 | 38.17 | 38.60 | 2533400 |
2006-06-01 | 37.32 | 37.99 | 36.95 | 37.96 | 3946900 |
2006-06-02 | 38.35 | 38.40 | 37.66 | 38.21 | 3004500 |
2006-06-05 | 38.39 | 38.44 | 37.07 | 37.17 | 3101000 |
2006-06-06 | 36.34 | 36.70 | 35.86 | 36.59 | 3394700 |
2006-06-07 | 36.11 | 37.00 | 35.86 | 36.02 | 4447700 |
2006-06-08 | 35.30 | 35.31 | 33.44 | 35.16 | 8389700 |
2006-06-09 | 35.00 | 35.61 | 34.70 | 35.14 | 4289700 |
2006-06-12 | 35.49 | 35.65 | 34.27 | 34.32 | 3057900 |
2006-06-13 | 32.77 | 33.64 | 31.93 | 32.44 | 6027100 |
2006-06-14 | 33.32 | 34.27 | 32.87 | 33.74 | 4477600 |
2006-06-15 | 34.66 | 36.41 | 34.66 | 36.05 | 5106500 |
2006-06-16 | 35.67 | 35.85 | 34.97 | 35.59 | 2989700 |
2006-06-19 | 35.63 | 35.67 | 34.15 | 34.43 | 2534300 |
2006-06-20 | 35.20 | 35.84 | 34.99 | 35.08 | 2652600 |
2006-06-21 | 35.67 | 36.79 | 35.55 | 36.46 | 1897200 |
2006-06-22 | 36.65 | 36.66 | 35.76 | 36.40 | 2080700 |
2006-06-23 | 35.30 | 36.63 | 35.23 | 36.13 | 2447000 |
2006-06-26 | 36.69 | 36.75 | 36.07 | 36.14 | 2497600 |
2006-06-27 | 36.52 | 36.63 | 35.56 | 35.68 | 3171900 |
2006-06-28 | 35.81 | 35.98 | 35.62 | 35.72 | 2511800 |
2006-06-29 | 36.49 | 37.93 | 36.36 | 37.76 | 3751400 |
2006-06-30 | 38.78 | 39.05 | 38.14 | 38.41 | 3676500 |
2006-07-03 | 38.73 | 39.24 | 38.68 | 39.16 | 1718200 |
2006-07-05 | 37.95 | 38.07 | 37.15 | 37.78 | 3414300 |
2006-07-06 | 37.78 | 38.42 | 37.71 | 38.14 | 2524600 |
2006-07-07 | 38.71 | 38.98 | 38.17 | 38.31 | 2725300 |
2006-07-10 | 38.52 | 38.79 | 38.19 | 38.41 | 2052600 |
2006-07-11 | 38.98 | 39.37 | 38.64 | 39.32 | 2610200 |
2006-07-12 | 39.51 | 39.84 | 39.09 | 39.37 | 2238200 |
2006-07-13 | 38.75 | 38.85 | 38.13 | 38.35 | 2751200 |
2006-07-14 | 37.95 | 38.21 | 37.06 | 37.63 | 2683600 |
2006-07-17 | 37.05 | 37.36 | 36.61 | 36.73 | 3121400 |
2006-07-18 | 36.83 | 37.15 | 35.88 | 36.58 | 3018300 |
2006-07-19 | 36.63 | 38.13 | 36.63 | 37.85 | 4224500 |
2006-07-20 | 38.08 | 38.20 | 37.23 | 37.37 | 3799800 |
2006-07-21 | 37.59 | 37.60 | 36.73 | 37.06 | 3712900 |
2006-07-24 | 36.96 | 37.86 | 36.71 | 37.74 | 3019700 |
2006-07-25 | 37.69 | 38.20 | 37.09 | 38.02 | 2167900 |
2006-07-26 | 37.45 | 37.89 | 37.10 | 37.78 | 2361500 |
2006-07-27 | 38.38 | 38.73 | 37.65 | 37.88 | 2140600 |
2006-07-28 | 37.97 | 38.33 | 37.67 | 38.27 | 2420100 |
2006-07-31 | 37.52 | 37.86 | 37.43 | 37.63 | 2320700 |
2006-08-01 | 37.29 | 37.35 | 36.60 | 37.14 | 2942000 |
2006-08-02 | 37.45 | 38.12 | 37.45 | 37.77 | 2139900 |
2006-08-03 | 37.50 | 38.09 | 37.45 | 37.76 | 2083800 |
2006-08-04 | 38.62 | 38.75 | 37.88 | 38.02 | 2943400 |
2006-08-07 | 37.63 | 38.09 | 37.58 | 37.84 | 2031600 |
2006-08-08 | 37.45 | 37.80 | 37.02 | 37.15 | 1668800 |
2006-08-09 | 37.01 | 37.44 | 36.87 | 36.99 | 2702600 |
2006-08-10 | 36.62 | 36.93 | 36.47 | 36.81 | 2395700 |
2006-08-11 | 36.69 | 37.03 | 36.49 | 36.63 | 2653200 |
2006-08-14 | 37.05 | 37.18 | 36.75 | 36.78 | 1215100 |
2006-08-15 | 37.01 | 37.49 | 36.83 | 37.29 | 1935000 |
2006-08-16 | 38.03 | 38.66 | 37.98 | 38.31 | 3456400 |
2006-08-17 | 39.03 | 39.06 | 37.78 | 37.95 | 3502500 |
2006-08-18 | 38.18 | 38.38 | 37.78 | 38.18 | 1896200 |
2006-08-21 | 38.73 | 39.19 | 38.65 | 38.99 | 1707800 |
2006-08-22 | 38.70 | 39.06 | 38.57 | 38.76 | 2270700 |
2006-08-23 | 38.36 | 38.66 | 37.62 | 37.92 | 2756500 |
2006-08-24 | 37.64 | 37.71 | 36.44 | 36.87 | 3051600 |
2006-08-25 | 36.99 | 37.25 | 36.74 | 37.14 | 1630200 |
2006-08-28 | 37.10 | 37.54 | 37.01 | 37.24 | 1311000 |
2006-08-29 | 37.62 | 37.72 | 37.00 | 37.63 | 2102600 |
2006-08-30 | 37.81 | 37.88 | 37.02 | 37.46 | 2312400 |
2006-08-31 | 37.63 | 37.63 | 37.10 | 37.54 | 2124600 |
2006-09-01 | 37.57 | 38.08 | 37.32 | 38.05 | 2310400 |
2006-09-05 | 38.66 | 39.08 | 38.51 | 38.90 | 2120800 |
2006-09-06 | 37.72 | 37.74 | 37.29 | 37.38 | 2188500 |
2006-09-07 | 36.79 | 36.92 | 36.30 | 36.73 | 2836900 |
2006-09-08 | 36.00 | 36.03 | 35.63 | 35.91 | 3249600 |
2006-09-11 | 34.38 | 34.45 | 33.60 | 33.74 | 5267800 |
2006-09-12 | 34.12 | 34.25 | 33.14 | 33.30 | 5190300 |
2006-09-13 | 33.86 | 34.24 | 33.74 | 34.12 | 2448300 |
2006-09-14 | 34.51 | 34.60 | 33.63 | 33.79 | 2812200 |
2006-09-15 | 33.70 | 33.74 | 33.23 | 33.48 | 2168600 |
2006-09-18 | 33.78 | 34.65 | 33.70 | 34.24 | 2371700 |
2006-09-19 | 33.71 | 33.82 | 32.68 | 33.07 | 2885500 |
2006-09-20 | 33.35 | 33.35 | 32.57 | 32.81 | 4607800 |
2006-09-21 | 33.50 | 33.62 | 32.92 | 33.34 | 4077000 |
2006-09-22 | 33.55 | 33.55 | 32.55 | 32.75 | 2491900 |
2006-09-25 | 31.87 | 32.27 | 30.98 | 32.27 | 6148100 |
2006-09-26 | 32.36 | 33.34 | 32.26 | 33.32 | 3512200 |
2006-09-27 | 33.88 | 34.33 | 33.75 | 34.28 | 5086500 |
2006-09-28 | 34.16 | 34.42 | 34.06 | 34.16 | 2603900 |
2006-09-29 | 34.89 | 34.89 | 33.66 | 33.78 | 1688500 |
2006-10-02 | 34.20 | 34.57 | 34.02 | 34.22 | 2077200 |
2006-10-03 | 33.89 | 33.92 | 33.10 | 33.25 | 5103900 |
2006-10-04 | 32.80 | 33.09 | 31.92 | 32.61 | 6857700 |
2006-10-05 | 33.31 | 33.73 | 33.20 | 33.64 | 3297300 |
2006-10-06 | 33.35 | 33.54 | 33.01 | 33.45 | 2220400 |
2006-10-09 | 34.00 | 34.44 | 33.83 | 33.89 | 2080800 |
2006-10-10 | 34.20 | 34.63 | 33.95 | 34.50 | 1783900 |
2006-10-11 | 34.33 | 34.84 | 34.15 | 34.35 | 2862800 |
2006-10-12 | 34.98 | 35.63 | 34.75 | 35.48 | 2551000 |
2006-10-13 | 35.76 | 36.43 | 35.64 | 36.07 | 2199200 |
2006-10-16 | 36.83 | 37.53 | 36.67 | 37.45 | 2813800 |
2006-10-17 | 37.02 | 37.02 | 36.19 | 36.64 | 1842400 |
2006-10-18 | 37.14 | 37.23 | 36.34 | 36.73 | 1940800 |
2006-10-19 | 36.92 | 37.72 | 36.91 | 37.55 | 2295700 |
2006-10-20 | 37.73 | 37.79 | 37.24 | 37.32 | 1648300 |
2006-10-23 | 36.87 | 37.93 | 36.80 | 37.87 | 1671600 |
2006-10-24 | 36.80 | 37.63 | 36.79 | 37.42 | 2117300 |
2006-10-25 | 37.63 | 38.22 | 37.50 | 38.08 | 1761500 |
2006-10-26 | 38.11 | 38.35 | 37.66 | 38.28 | 1493200 |
2006-10-27 | 37.90 | 38.36 | 37.65 | 37.78 | 1669400 |
2006-10-30 | 37.81 | 37.87 | 37.48 | 37.68 | 2169000 |
2006-10-31 | 37.81 | 38.19 | 37.58 | 37.96 | 1787700 |
2006-11-01 | 38.82 | 39.05 | 37.72 | 38.05 | 3938400 |
2006-11-02 | 37.80 | 38.43 | 37.80 | 38.17 | 2710500 |
2006-11-03 | 38.20 | 38.44 | 37.91 | 38.02 | 2287300 |
2006-11-06 | 38.44 | 39.11 | 38.43 | 38.94 | 2519800 |
2006-11-07 | 39.37 | 39.55 | 38.83 | 38.94 | 1819300 |
2006-11-08 | 38.21 | 38.62 | 38.12 | 38.34 | 2050700 |
2006-11-09 | 38.21 | 38.99 | 37.94 | 38.32 | 3348300 |
2006-11-10 | 38.41 | 38.53 | 37.36 | 37.73 | 3225600 |
2006-11-13 | 36.48 | 36.48 | 35.97 | 36.46 | 4303600 |
2006-11-14 | 36.56 | 36.81 | 36.22 | 36.80 | 2978500 |
2006-11-15 | 35.85 | 36.78 | 35.81 | 36.28 | 2836600 |
2006-11-16 | 36.61 | 36.68 | 35.67 | 35.75 | 2837600 |
2006-11-17 | 35.30 | 35.89 | 34.98 | 35.86 | 3201700 |
2006-11-20 | 36.08 | 36.32 | 35.58 | 35.77 | 3768000 |
2006-11-21 | 36.12 | 36.12 | 35.56 | 35.85 | 3853100 |
2006-11-22 | 36.61 | 36.72 | 36.01 | 36.62 | 1997600 |
2006-11-24 | 36.07 | 36.52 | 36.07 | 36.33 | 961900 |
2006-11-27 | 36.51 | 36.72 | 35.81 | 35.92 | 1959600 |
2006-11-28 | 35.65 | 35.81 | 35.23 | 35.76 | 3101200 |
2006-11-29 | 36.07 | 36.74 | 36.05 | 36.60 | 2998000 |
2006-11-30 | 36.96 | 37.27 | 36.60 | 36.95 | 2253100 |
2006-12-01 | 36.98 | 37.10 | 36.18 | 36.46 | 2422900 |
2006-12-04 | 36.82 | 37.47 | 36.79 | 37.31 | 2259100 |
2006-12-05 | 37.44 | 37.71 | 37.30 | 37.45 | 3276800 |
2006-12-06 | 36.92 | 37.39 | 36.62 | 37.12 | 3066100 |
2006-12-07 | 36.96 | 37.59 | 36.64 | 36.78 | 3317500 |
2006-12-08 | 36.12 | 36.51 | 35.89 | 36.23 | 3089500 |
2006-12-11 | 36.02 | 36.34 | 35.95 | 36.03 | 2015000 |
2006-12-12 | 35.89 | 35.92 | 35.23 | 35.48 | 3027500 |
2006-12-13 | 35.87 | 35.97 | 35.53 | 35.91 | 2347700 |
2006-12-14 | 36.18 | 36.31 | 35.97 | 36.30 | 3724800 |
2006-12-15 | 36.55 | 36.56 | 35.72 | 36.01 | 2355000 |
2006-12-18 | 35.86 | 35.86 | 35.14 | 35.21 | 3104700 |
2006-12-19 | 35.42 | 35.64 | 35.18 | 35.51 | 2286400 |
2006-12-20 | 35.49 | 35.85 | 35.47 | 35.59 | 2814800 |
2006-12-21 | 35.97 | 35.97 | 34.57 | 34.77 | 4064900 |
2006-12-22 | 35.19 | 35.20 | 34.20 | 34.57 | 2204300 |
2006-12-26 | 34.61 | 34.95 | 34.35 | 34.53 | 1840800 |
2006-12-27 | 34.91 | 35.34 | 34.82 | 35.31 | 1716800 |
2006-12-28 | 35.48 | 35.70 | 35.16 | 35.49 | 1889300 |
2006-12-29 | 35.49 | 35.58 | 35.23 | 35.45 | 816900 |
2007-01-03 | 35.38 | 35.39 | 34.44 | 34.66 | 6285400 |
2007-01-04 | 33.80 | 34.06 | 33.42 | 33.66 | 5121700 |
2007-01-05 | 33.57 | 33.61 | 32.89 | 33.14 | 4412500 |
2007-01-08 | 33.49 | 33.58 | 32.93 | 33.29 | 4712700 |
2007-01-09 | 33.68 | 33.68 | 32.43 | 33.58 | 8337100 |
2007-01-10 | 33.26 | 33.93 | 33.01 | 33.75 | 4646300 |
2007-01-11 | 34.24 | 35.33 | 34.06 | 34.74 | 6301900 |
2007-01-12 | 34.39 | 35.42 | 34.39 | 35.24 | 3778600 |
2007-01-16 | 34.38 | 34.82 | 34.20 | 34.39 | 3457300 |
2007-01-17 | 33.87 | 34.60 | 33.79 | 34.40 | 2940500 |
2007-01-18 | 34.95 | 35.10 | 34.40 | 34.51 | 3255100 |
2007-01-19 | 35.02 | 35.74 | 34.88 | 35.68 | 3605900 |
2007-01-22 | 35.72 | 35.81 | 35.22 | 35.37 | 2125400 |
2007-01-23 | 35.77 | 36.64 | 35.76 | 36.53 | 3445500 |
2007-01-24 | 36.83 | 37.00 | 36.48 | 36.85 | 4462600 |
2007-01-25 | 36.38 | 36.73 | 35.87 | 35.97 | 3958600 |
2007-01-26 | 36.10 | 36.10 | 35.60 | 35.87 | 1446000 |
2007-01-29 | 35.59 | 36.14 | 35.55 | 35.77 | 2306000 |
2007-01-30 | 36.30 | 36.43 | 35.94 | 36.30 | 2328100 |
2007-01-31 | 35.93 | 36.62 | 35.80 | 36.55 | 3409000 |
2007-02-01 | 37.28 | 37.42 | 36.92 | 36.94 | 3727900 |
2007-02-02 | 36.98 | 37.18 | 36.53 | 36.72 | 4451700 |
2007-02-05 | 36.88 | 37.10 | 36.66 | 36.72 | 2732000 |
2007-02-06 | 37.16 | 37.50 | 37.11 | 37.20 | 3051300 |
2007-02-07 | 38.93 | 39.51 | 38.89 | 39.27 | 5443900 |
2007-02-08 | 38.52 | 38.94 | 38.39 | 38.85 | 3840900 |
2007-02-09 | 38.91 | 39.14 | 38.60 | 38.71 | 2055800 |
2007-02-12 | 39.16 | 39.51 | 39.10 | 39.25 | 2746015 |
2007-02-13 | 39.87 | 40.18 | 39.74 | 40.15 | 2585002 |
2007-02-14 | 40.50 | 40.98 | 40.34 | 40.67 | 4075130 |
2007-02-15 | 40.74 | 40.98 | 40.68 | 40.72 | 2604850 |
2007-02-16 | 40.22 | 40.82 | 40.16 | 40.81 | 1584900 |
2007-02-20 | 40.65 | 40.91 | 40.42 | 40.80 | 2219900 |
2007-02-21 | 40.18 | 40.71 | 39.91 | 40.56 | 3688100 |
2007-02-22 | 41.02 | 41.20 | 40.68 | 40.93 | 2825600 |
2007-02-23 | 41.29 | 41.40 | 41.08 | 41.29 | 2780600 |
2007-02-26 | 41.49 | 41.99 | 41.42 | 41.69 | 2510816 |
2007-02-27 | 39.85 | 40.00 | 38.48 | 38.76 | 6500600 |
2007-02-28 | 38.48 | 38.77 | 38.02 | 38.28 | 4140800 |
2007-03-01 | 37.25 | 38.11 | 37.10 | 37.72 | 4233773 |
2007-03-02 | 37.48 | 37.84 | 36.90 | 37.09 | 4070600 |
2007-03-05 | 36.00 | 36.89 | 35.97 | 36.28 | 4504500 |
2007-03-06 | 37.37 | 38.17 | 37.31 | 37.88 | 3814000 |
2007-03-07 | 37.64 | 38.33 | 37.55 | 37.96 | 2346000 |
2007-03-08 | 38.32 | 38.61 | 38.10 | 38.13 | 2478800 |
2007-03-09 | 38.55 | 38.69 | 38.14 | 38.25 | 2215700 |
2007-03-12 | 38.35 | 38.89 | 38.23 | 38.87 | 2163200 |
2007-03-13 | 38.39 | 38.85 | 37.62 | 37.71 | 3220000 |
2007-03-14 | 37.62 | 37.99 | 36.96 | 37.97 | 3082200 |
2007-03-15 | 38.58 | 39.55 | 38.45 | 39.29 | 3636500 |
2007-03-16 | 39.33 | 39.81 | 39.10 | 39.36 | 2044800 |
2007-03-19 | 40.21 | 40.67 | 40.09 | 40.57 | 2204600 |
2007-03-20 | 40.65 | 41.33 | 40.39 | 41.25 | 3032100 |
2007-03-21 | 41.49 | 42.26 | 41.28 | 42.10 | 3180194 |
2007-03-22 | 42.35 | 42.44 | 41.84 | 42.03 | 2284954 |
2007-03-23 | 42.38 | 42.67 | 42.05 | 42.14 | 3215239 |
2007-03-26 | 43.01 | 43.52 | 42.38 | 43.46 | 5197500 |
2007-03-27 | 43.16 | 43.30 | 42.79 | 43.14 | 3867800 |
2007-03-28 | 42.80 | 42.85 | 42.18 | 42.25 | 2717200 |
2007-03-29 | 43.15 | 43.50 | 42.77 | 43.09 | 3505470 |
2007-03-30 | 43.21 | 43.47 | 43.10 | 43.21 | 2720600 |
2007-04-02 | 43.22 | 43.49 | 42.88 | 43.37 | 2397250 |
2007-04-03 | 43.95 | 44.49 | 43.92 | 44.34 | 2449400 |
2007-04-04 | 43.81 | 44.57 | 43.72 | 44.48 | 2507427 |
2007-04-05 | 44.26 | 44.48 | 44.00 | 44.13 | 1409531 |
2007-04-09 | 44.05 | 44.59 | 44.03 | 44.26 | 1884880 |
2007-04-10 | 44.95 | 45.46 | 44.88 | 45.36 | 2675200 |
2007-04-11 | 45.30 | 45.33 | 44.42 | 44.56 | 2614800 |
2007-04-12 | 44.46 | 44.90 | 44.10 | 44.86 | 2457404 |
2007-04-13 | 44.49 | 44.96 | 44.23 | 44.95 | 1672970 |
2007-04-16 | 45.28 | 45.66 | 45.14 | 45.57 | 2835695 |
2007-04-17 | 45.11 | 45.61 | 45.02 | 45.53 | 3537600 |
2007-04-18 | 44.69 | 44.76 | 44.37 | 44.61 | 2977934 |
2007-04-19 | 43.88 | 44.04 | 43.48 | 43.92 | 2438600 |
2007-04-20 | 44.50 | 45.01 | 44.49 | 44.98 | 1945510 |
2007-04-23 | 44.59 | 44.81 | 44.32 | 44.33 | 2203803 |
2007-04-24 | 44.35 | 44.47 | 43.59 | 43.73 | 2009150 |
2007-04-25 | 44.52 | 44.84 | 44.32 | 44.81 | 2303999 |
2007-04-26 | 44.53 | 44.53 | 43.72 | 43.90 | 2554104 |
2007-04-27 | 43.23 | 43.75 | 43.12 | 43.63 | 1523123 |
2007-04-30 | 43.64 | 44.22 | 43.49 | 43.55 | 2255366 |
2007-05-01 | 43.43 | 43.61 | 42.92 | 43.26 | 2735932 |
2007-05-02 | 43.56 | 44.45 | 43.47 | 44.27 | 1736705 |
2007-05-03 | 44.56 | 44.79 | 44.22 | 44.62 | 2860961 |
2007-05-04 | 45.28 | 46.35 | 45.28 | 46.04 | 5477244 |
2007-05-07 | 46.73 | 46.93 | 46.19 | 46.37 | 3751019 |
2007-05-08 | 45.48 | 45.58 | 44.79 | 45.39 | 3092859 |
2007-05-09 | 46.46 | 47.93 | 46.19 | 47.63 | 6073250 |
2007-05-10 | 46.35 | 46.55 | 45.67 | 45.89 | 3901553 |
2007-05-11 | 46.37 | 46.90 | 45.90 | 46.68 | 2065343 |
2007-05-14 | 45.95 | 46.39 | 45.57 | 45.71 | 3193972 |
2007-05-15 | 45.71 | 46.51 | 45.69 | 45.88 | 2976898 |
2007-05-16 | 46.34 | 46.36 | 45.30 | 45.98 | 3777320 |
2007-05-17 | 45.41 | 45.46 | 44.46 | 45.15 | 4219440 |
2007-05-18 | 45.98 | 45.98 | 45.02 | 45.57 | 2879057 |
2007-05-21 | 46.18 | 46.46 | 45.93 | 46.01 | 3322790 |
2007-05-22 | 46.19 | 46.26 | 45.20 | 45.26 | 2490000 |
2007-05-23 | 46.02 | 46.66 | 46.02 | 46.16 | 2746776 |
2007-05-24 | 45.59 | 46.08 | 44.05 | 44.23 | 4611887 |
2007-05-25 | 45.25 | 45.57 | 45.00 | 45.44 | 2571237 |
2007-05-29 | 46.00 | 46.14 | 45.53 | 46.06 | 2369760 |
2007-05-30 | 45.40 | 46.32 | 45.26 | 46.32 | 1900610 |
2007-05-31 | 46.47 | 47.18 | 46.47 | 46.94 | 2195850 |
2007-06-01 | 47.53 | 48.25 | 47.50 | 48.10 | 2170300 |
2007-06-04 | 48.33 | 48.73 | 48.20 | 48.68 | 1776728 |
2007-06-05 | 49.01 | 49.57 | 48.74 | 49.08 | 2990300 |
2007-06-06 | 49.00 | 49.34 | 48.16 | 48.60 | 3011227 |
2007-06-07 | 49.09 | 49.83 | 48.66 | 48.83 | 5779500 |
2007-06-08 | 48.91 | 49.89 | 48.35 | 49.74 | 3626200 |
2007-06-11 | 49.32 | 50.45 | 49.14 | 50.02 | 2446400 |
2007-06-12 | 49.69 | 50.23 | 49.14 | 49.16 | 2468900 |
2007-06-13 | 50.02 | 51.05 | 49.85 | 50.83 | 4776700 |
2007-06-14 | 50.95 | 51.98 | 50.89 | 51.46 | 2544200 |
2007-06-15 | 51.72 | 52.10 | 51.52 | 51.61 | 2095500 |
2007-06-18 | 52.51 | 52.67 | 51.77 | 52.26 | 2495826 |
2007-06-19 | 52.31 | 52.79 | 51.93 | 52.61 | 2106500 |
2007-06-20 | 53.21 | 53.33 | 51.88 | 51.95 | 4602763 |
2007-06-21 | 52.55 | 54.02 | 52.27 | 53.85 | 4337350 |
2007-06-22 | 53.14 | 53.42 | 52.56 | 53.03 | 2422793 |
2007-06-25 | 52.62 | 53.51 | 52.17 | 52.53 | 2149218 |
2007-06-26 | 53.31 | 53.51 | 52.04 | 52.12 | 4644743 |
2007-06-27 | 51.07 | 51.65 | 50.61 | 51.60 | 3437500 |
2007-06-28 | 52.51 | 53.08 | 52.41 | 52.84 | 1814300 |
2007-06-29 | 52.84 | 53.65 | 52.71 | 53.28 | 2831400 |
2007-07-02 | 54.04 | 54.92 | 53.93 | 54.84 | 2135000 |
2007-07-03 | 54.88 | 55.71 | 54.84 | 55.41 | 1772200 |
2007-07-05 | 56.65 | 57.13 | 56.41 | 56.97 | 2927188 |
2007-07-06 | 57.73 | 58.41 | 57.52 | 58.22 | 2911289 |
2007-07-09 | 59.39 | 59.96 | 59.39 | 59.81 | 2765200 |
2007-07-10 | 58.38 | 58.59 | 57.89 | 58.04 | 3759811 |
2007-07-11 | 58.55 | 58.99 | 58.13 | 58.80 | 2215900 |
2007-07-12 | 59.96 | 61.43 | 59.70 | 61.19 | 3992755 |
2007-07-13 | 60.19 | 60.86 | 60.08 | 60.61 | 2422800 |
2007-07-16 | 59.74 | 59.81 | 59.08 | 59.54 | 3254338 |
2007-07-17 | 58.73 | 59.32 | 58.57 | 59.13 | 3103800 |
2007-07-18 | 58.32 | 58.84 | 58.08 | 58.67 | 3231500 |
2007-07-19 | 59.63 | 60.36 | 59.57 | 60.23 | 2283528 |
2007-07-20 | 59.99 | 60.19 | 59.37 | 59.78 | 2306019 |
2007-07-23 | 60.73 | 61.22 | 60.28 | 60.88 | 2208440 |
2007-07-24 | 60.45 | 60.68 | 59.20 | 59.54 | 2599978 |
2007-07-25 | 60.02 | 60.11 | 58.37 | 59.60 | 4910162 |
2007-07-26 | 57.18 | 57.70 | 55.60 | 56.41 | 5374499 |
2007-07-27 | 55.31 | 56.41 | 53.98 | 54.70 | 5399695 |
2007-07-30 | 56.16 | 57.73 | 55.78 | 57.15 | 3999190 |
2007-07-31 | 58.38 | 58.67 | 56.85 | 56.88 | 4445089 |
2007-08-01 | 55.69 | 56.41 | 54.54 | 55.72 | 4253280 |
2007-08-02 | 55.74 | 56.62 | 55.38 | 56.12 | 2574405 |
2007-08-03 | 56.05 | 56.13 | 53.95 | 54.16 | 3422900 |
2007-08-06 | 54.35 | 54.86 | 52.35 | 54.86 | 6849210 |
2007-08-07 | 53.77 | 55.82 | 53.51 | 55.15 | 4267600 |
2007-08-08 | 55.95 | 57.48 | 55.62 | 57.14 | 3569124 |
2007-08-09 | 54.43 | 55.31 | 53.75 | 54.04 | 5866293 |
2007-08-10 | 51.83 | 52.63 | 50.65 | 52.39 | 7815925 |
2007-08-13 | 54.38 | 54.58 | 53.14 | 53.28 | 3055000 |
2007-08-14 | 53.11 | 53.51 | 51.14 | 51.43 | 3188851 |
2007-08-15 | 48.96 | 50.87 | 48.20 | 48.44 | 5552143 |
2007-08-16 | 46.72 | 47.07 | 44.07 | 46.61 | 11501287 |
2007-08-17 | 49.33 | 49.49 | 46.89 | 48.87 | 8434512 |
2007-08-20 | 50.25 | 50.78 | 49.05 | 50.40 | 5159410 |
2007-08-21 | 49.95 | 52.09 | 49.64 | 51.37 | 4682452 |
2007-08-22 | 53.10 | 53.44 | 52.57 | 53.14 | 4524000 |
2007-08-23 | 54.53 | 54.62 | 53.06 | 54.36 | 4834700 |
2007-08-24 | 54.10 | 55.56 | 53.67 | 55.55 | 2687900 |
2007-08-27 | 55.51 | 56.16 | 54.96 | 55.30 | 1604090 |
2007-08-28 | 54.63 | 54.81 | 53.08 | 53.25 | 2866500 |
2007-08-29 | 54.54 | 55.69 | 53.95 | 55.67 | 3735100 |
2007-08-30 | 54.90 | 56.39 | 54.68 | 55.12 | 2638100 |
2007-08-31 | 57.07 | 57.25 | 56.31 | 56.32 | 2794900 |
2007-09-04 | 55.58 | 57.69 | 55.58 | 57.27 | 3200900 |
2007-09-05 | 56.52 | 56.80 | 55.77 | 56.00 | 2947000 |
2007-09-06 | 57.25 | 59.23 | 56.90 | 59.03 | 4290000 |
2007-09-07 | 57.53 | 58.09 | 56.72 | 57.23 | 3170200 |
2007-09-10 | 57.29 | 57.29 | 55.58 | 56.59 | 2448000 |
2007-09-11 | 57.03 | 59.16 | 57.03 | 58.72 | 3270000 |
2007-09-12 | 57.21 | 58.13 | 57.07 | 57.73 | 3321400 |
2007-09-13 | 58.48 | 59.58 | 58.28 | 59.01 | 2927700 |
2007-09-14 | 57.99 | 59.15 | 57.64 | 58.80 | 2155200 |
2007-09-17 | 58.14 | 58.63 | 57.30 | 57.47 | 1595997 |
2007-09-18 | 59.15 | 61.52 | 58.81 | 61.15 | 5196850 |
2007-09-19 | 62.87 | 64.03 | 62.47 | 62.78 | 5451770 |
2007-09-20 | 63.37 | 64.42 | 63.14 | 63.62 | 3082500 |
2007-09-21 | 64.86 | 65.27 | 64.52 | 64.68 | 3292400 |
2007-09-24 | 68.24 | 69.26 | 67.60 | 67.72 | 8553943 |
2007-09-25 | 67.04 | 68.67 | 66.88 | 68.67 | 4828500 |
2007-09-26 | 67.91 | 68.48 | 66.28 | 67.52 | 4703668 |
2007-09-27 | 67.86 | 69.53 | 67.70 | 69.25 | 4851741 |
2007-09-28 | 69.34 | 70.19 | 69.00 | 70.09 | 3268300 |
2007-10-01 | 71.07 | 73.39 | 70.99 | 73.02 | 4610271 |
2007-10-02 | 71.53 | 71.60 | 69.43 | 71.16 | 5121669 |
2007-10-03 | 70.49 | 70.66 | 69.33 | 69.72 | 3916100 |
2007-10-04 | 68.93 | 69.81 | 68.31 | 69.79 | 3310800 |
2007-10-05 | 70.18 | 71.69 | 69.62 | 70.91 | 4053600 |
2007-10-08 | 69.66 | 70.01 | 69.03 | 69.95 | 3051700 |
2007-10-09 | 70.36 | 72.75 | 70.15 | 72.66 | 3923500 |
2007-10-10 | 72.95 | 73.88 | 72.24 | 73.16 | 4053200 |
2007-10-11 | 74.88 | 77.54 | 73.57 | 74.61 | 9746132 |
2007-10-12 | 75.36 | 76.50 | 74.48 | 75.58 | 4915824 |
2007-10-15 | 76.21 | 76.62 | 73.76 | 74.20 | 4861560 |
2007-10-16 | 73.92 | 74.36 | 72.99 | 73.13 | 4372200 |
2007-10-17 | 74.50 | 74.78 | 72.77 | 73.89 | 4569900 |
2007-10-18 | 74.41 | 76.42 | 74.20 | 76.40 | 3159430 |
2007-10-19 | 76.02 | 76.02 | 73.53 | 73.70 | 6084657 |
2007-10-22 | 71.45 | 72.22 | 70.19 | 72.18 | 7456281 |
2007-10-23 | 73.79 | 75.20 | 73.51 | 74.80 | 4914800 |
2007-10-24 | 73.36 | 73.47 | 70.40 | 72.55 | 7057200 |
2007-10-25 | 72.49 | 73.71 | 72.15 | 73.48 | 4195500 |
2007-10-26 | 75.37 | 77.05 | 74.82 | 76.84 | 3856100 |
2007-10-29 | 77.68 | 77.97 | 76.65 | 77.88 | 3864800 |
2007-10-30 | 75.74 | 76.09 | 74.95 | 75.11 | 4510092 |
2007-10-31 | 75.36 | 77.92 | 75.11 | 77.82 | 5297100 |
2007-11-01 | 74.87 | 75.23 | 73.22 | 73.51 | 6495679 |
2007-11-02 | 74.10 | 74.67 | 72.13 | 74.67 | 6254400 |
2007-11-05 | 70.54 | 71.84 | 69.79 | 70.97 | 7338049 |
2007-11-06 | 73.42 | 74.72 | 73.41 | 74.45 | 5106684 |
2007-11-07 | 74.51 | 74.91 | 71.35 | 71.65 | 5417796 |
2007-11-08 | 71.34 | 71.75 | 67.28 | 68.53 | 16112708 |
2007-11-09 | 68.71 | 69.56 | 66.88 | 67.61 | 7525202 |
2007-11-12 | 66.74 | 67.44 | 63.32 | 63.32 | 7177952 |
2007-11-13 | 65.26 | 67.21 | 65.26 | 67.09 | 8261072 |
2007-11-14 | 68.21 | 68.31 | 66.08 | 67.63 | 5829278 |
2007-11-15 | 65.41 | 67.64 | 64.67 | 66.08 | 7929164 |
2007-11-16 | 66.03 | 67.20 | 64.81 | 66.64 | 4340027 |
2007-11-19 | 64.61 | 64.61 | 61.80 | 63.17 | 6047246 |
2007-11-20 | 62.42 | 65.32 | 62.42 | 64.84 | 7760669 |
2007-11-21 | 62.83 | 62.91 | 61.35 | 62.29 | 7640973 |
2007-11-23 | 63.86 | 65.21 | 63.81 | 64.94 | 2325378 |
2007-11-26 | 64.71 | 65.50 | 62.99 | 63.29 | 4022385 |
2007-11-27 | 63.58 | 64.97 | 62.51 | 64.68 | 6254511 |
2007-11-28 | 63.99 | 67.15 | 63.82 | 66.80 | 4766193 |
2007-11-29 | 67.01 | 68.07 | 66.26 | 67.28 | 3630606 |
2007-11-30 | 68.66 | 68.66 | 66.78 | 67.62 | 3372247 |
2007-12-03 | 67.11 | 67.34 | 66.38 | 67.06 | 3310568 |
2007-12-04 | 65.99 | 66.61 | 65.35 | 66.52 | 3443250 |
2007-12-05 | 66.62 | 68.22 | 66.62 | 67.84 | 3226684 |
2007-12-06 | 66.75 | 68.98 | 66.38 | 68.87 | 3253680 |
2007-12-07 | 68.95 | 69.22 | 68.30 | 68.67 | 2796451 |
2007-12-10 | 69.56 | 70.23 | 69.33 | 69.60 | 1954250 |
2007-12-11 | 69.56 | 69.78 | 67.12 | 67.66 | 3280242 |
2007-12-12 | 68.72 | 69.27 | 67.12 | 67.94 | 2450952 |
2007-12-13 | 66.35 | 66.57 | 64.98 | 66.30 | 3514855 |
2007-12-14 | 63.14 | 63.63 | 62.87 | 63.38 | 4682436 |
2007-12-17 | 61.71 | 61.71 | 59.93 | 60.45 | 4753769 |
2007-12-18 | 61.72 | 62.23 | 60.22 | 61.80 | 3105761 |
2007-12-19 | 60.94 | 61.79 | 60.37 | 61.52 | 3768124 |
2007-12-20 | 60.92 | 61.35 | 59.93 | 61.09 | 3282042 |
2007-12-21 | 62.21 | 63.21 | 62.02 | 63.04 | 3496469 |
2007-12-24 | 63.92 | 64.03 | 62.51 | 63.27 | 707957 |
2007-12-26 | 63.32 | 65.09 | 63.05 | 64.54 | 1886893 |
2007-12-27 | 64.03 | 64.04 | 63.06 | 63.48 | 1379726 |
2007-12-28 | 64.20 | 64.20 | 62.98 | 63.64 | 1079533 |
2007-12-31 | 63.16 | 63.16 | 61.90 | 62.46 | 1115798 |
2008-01-02 | 63.36 | 63.56 | 62.16 | 62.79 | 2793303 |
2008-01-03 | 62.87 | 64.79 | 62.65 | 64.43 | 3519635 |
2008-01-04 | 63.49 | 63.49 | 61.13 | 61.79 | 3578408 |
2008-01-07 | 61.29 | 61.68 | 59.30 | 61.02 | 5050884 |
2008-01-08 | 61.80 | 62.82 | 60.67 | 60.70 | 3701436 |
2008-01-09 | 60.35 | 61.42 | 59.48 | 61.26 | 4810522 |
2008-01-10 | 59.93 | 63.05 | 59.87 | 62.81 | 4485694 |
2008-01-11 | 60.33 | 61.40 | 59.92 | 60.36 | 3659461 |
2008-01-14 | 61.90 | 63.00 | 61.44 | 62.86 | 3799657 |
2008-01-15 | 61.35 | 61.43 | 58.71 | 59.02 | 5159729 |
2008-01-16 | 57.52 | 58.62 | 55.37 | 56.74 | 8148808 |
2008-01-17 | 56.25 | 56.81 | 53.24 | 54.11 | 11527610 |
2008-01-18 | 55.09 | 56.31 | 52.99 | 54.15 | 6719791 |
2008-01-22 | 47.91 | 52.66 | 47.91 | 51.56 | 8968907 |
2008-01-23 | 49.27 | 54.46 | 49.18 | 54.09 | 7866049 |
2008-01-24 | 54.49 | 56.25 | 54.45 | 55.55 | 5278444 |
2008-01-25 | 57.97 | 58.81 | 55.94 | 56.56 | 4701423 |
2008-01-28 | 56.02 | 58.01 | 55.56 | 57.61 | 3462434 |
2008-01-29 | 58.57 | 58.76 | 57.07 | 58.11 | 4965197 |
2008-01-30 | 59.40 | 59.82 | 57.88 | 58.37 | 4696941 |
2008-01-31 | 58.55 | 60.71 | 58.23 | 60.26 | 4520600 |
2008-02-01 | 65.99 | 66.63 | 64.24 | 65.74 | 7710313 |
2008-02-04 | 66.13 | 66.13 | 64.52 | 64.64 | 4653062 |
2008-02-05 | 63.33 | 63.74 | 61.74 | 61.96 | 4962801 |
2008-02-06 | 60.02 | 60.55 | 58.66 | 58.95 | 6935441 |
2008-02-07 | 57.84 | 59.65 | 57.42 | 59.17 | 5078715 |
2008-02-08 | 57.73 | 59.29 | 57.73 | 58.68 | 4061749 |
2008-02-11 | 58.03 | 58.90 | 57.37 | 58.71 | 3895933 |
2008-02-12 | 60.13 | 61.58 | 60.06 | 60.46 | 4192286 |
2008-02-13 | 61.43 | 61.44 | 60.20 | 61.23 | 4395683 |
2008-02-14 | 62.56 | 63.00 | 61.02 | 61.61 | 3832258 |
2008-02-15 | 61.47 | 62.62 | 61.12 | 62.42 | 3765398 |
2008-02-19 | 65.11 | 66.49 | 65.11 | 65.31 | 4781873 |
2008-02-20 | 62.96 | 65.01 | 62.76 | 64.57 | 4125343 |
2008-02-21 | 65.90 | 65.97 | 63.86 | 64.11 | 4089326 |
2008-02-22 | 65.64 | 66.09 | 63.64 | 65.84 | 3918516 |
2008-02-25 | 64.36 | 66.21 | 63.88 | 65.90 | 3797080 |
2008-02-26 | 65.10 | 66.43 | 64.67 | 65.82 | 3884980 |
2008-02-27 | 65.87 | 67.61 | 65.55 | 66.89 | 3803390 |
2008-02-28 | 66.23 | 67.94 | 65.82 | 67.55 | 4403335 |
2008-02-29 | 66.74 | 66.96 | 64.74 | 65.26 | 3606107 |
2008-03-03 | 64.51 | 65.71 | 64.42 | 65.21 | 2943330 |
2008-03-04 | 65.10 | 65.37 | 62.60 | 63.85 | 6367908 |
2008-03-05 | 65.19 | 66.74 | 64.89 | 66.26 | 4470559 |
2008-03-06 | 67.22 | 67.70 | 65.30 | 65.41 | 7318662 |
2008-03-07 | 64.00 | 64.63 | 62.24 | 63.21 | 5474187 |
2008-03-10 | 61.32 | 61.53 | 58.98 | 59.00 | 6732198 |
2008-03-11 | 60.28 | 61.26 | 59.55 | 61.02 | 4306103 |
2008-03-12 | 62.67 | 63.07 | 61.93 | 62.05 | 3856950 |
2008-03-13 | 61.04 | 63.19 | 60.58 | 62.43 | 4961797 |
2008-03-14 | 64.83 | 64.84 | 62.66 | 62.97 | 5704832 |
2008-03-17 | 59.66 | 61.44 | 57.61 | 59.59 | 5326757 |
2008-03-18 | 60.37 | 61.80 | 60.10 | 61.27 | 3662748 |
2008-03-19 | 60.28 | 60.53 | 56.77 | 57.07 | 5770601 |
2008-03-20 | 54.48 | 56.70 | 54.02 | 56.01 | 6262406 |
2008-03-24 | 56.18 | 57.52 | 55.67 | 56.84 | 3532848 |
2008-03-25 | 57.07 | 57.92 | 56.49 | 57.46 | 3924824 |
2008-03-26 | 57.89 | 58.52 | 57.36 | 58.11 | 3520489 |
2008-03-27 | 59.72 | 59.82 | 57.93 | 58.02 | 3498573 |
2008-03-28 | 59.10 | 59.29 | 58.26 | 58.47 | 2249223 |
2008-03-31 | 58.82 | 59.57 | 57.91 | 58.72 | 3064812 |
2008-04-01 | 58.15 | 59.79 | 58.12 | 59.67 | 4554347 |
2008-04-02 | 60.83 | 60.97 | 60.00 | 60.49 | 4582634 |
2008-04-03 | 61.00 | 63.41 | 61.00 | 62.92 | 8102580 |
2008-04-04 | 64.20 | 66.14 | 63.60 | 65.30 | 4974503 |
2008-04-07 | 66.63 | 68.21 | 66.44 | 66.95 | 5268015 |
2008-04-08 | 67.38 | 71.59 | 65.50 | 70.45 | 12837434 |
2008-04-09 | 70.41 | 71.30 | 69.32 | 69.84 | 4606832 |
2008-04-10 | 68.83 | 70.15 | 68.13 | 69.53 | 2952749 |
2008-04-11 | 68.69 | 69.64 | 68.36 | 68.71 | 2111751 |
2008-04-14 | 69.13 | 69.16 | 67.87 | 68.50 | 1834321 |
2008-04-15 | 69.74 | 71.32 | 69.68 | 71.16 | 4694352 |
2008-04-16 | 72.07 | 73.56 | 71.94 | 73.37 | 8052617 |
2008-04-17 | 72.25 | 73.02 | 71.57 | 71.86 | 4194534 |
2008-04-18 | 70.22 | 72.54 | 70.06 | 72.20 | 4867923 |
2008-04-21 | 72.99 | 74.78 | 72.62 | 74.51 | 4835472 |
2008-04-22 | 73.63 | 75.42 | 73.63 | 74.01 | 4324521 |
2008-04-23 | 75.38 | 77.06 | 74.91 | 76.09 | 4979771 |
2008-04-24 | 73.76 | 74.04 | 72.15 | 73.59 | 4166232 |
2008-04-25 | 73.65 | 75.85 | 73.24 | 75.36 | 2769759 |
2008-04-28 | 74.93 | 75.25 | 73.60 | 73.60 | 3299701 |
2008-04-29 | 72.04 | 72.48 | 70.51 | 70.81 | 4059184 |
2008-04-30 | 71.03 | 72.66 | 70.85 | 71.93 | 4259073 |
2008-05-01 | 72.44 | 72.92 | 69.65 | 71.34 | 5500883 |
2008-05-02 | 73.26 | 75.02 | 72.48 | 74.91 | 4300568 |
2008-05-05 | 75.25 | 76.41 | 74.58 | 75.74 | 4853924 |
2008-05-06 | 75.62 | 77.90 | 75.14 | 77.43 | 4746466 |
2008-05-07 | 76.02 | 76.45 | 73.76 | 73.76 | 3862018 |
2008-05-08 | 77.29 | 78.30 | 76.98 | 77.32 | 7156276 |
2008-05-09 | 76.60 | 78.52 | 76.23 | 78.41 | 4291151 |
2008-05-12 | 77.49 | 78.72 | 76.88 | 78.72 | 3848415 |
2008-05-13 | 78.72 | 79.32 | 77.83 | 78.30 | 6059838 |
2008-05-14 | 80.62 | 82.56 | 80.45 | 80.45 | 6290548 |
2008-05-15 | 81.79 | 83.95 | 81.15 | 83.31 | 6968991 |
2008-05-16 | 84.27 | 85.22 | 83.68 | 84.72 | 4320736 |
2008-05-19 | 84.19 | 85.26 | 83.29 | 83.37 | 3736363 |
2008-05-20 | 80.35 | 81.37 | 78.98 | 79.98 | 7024849 |
2008-05-21 | 80.24 | 82.14 | 79.01 | 79.26 | 3745536 |
2008-05-22 | 83.05 | 83.68 | 81.68 | 82.31 | 5182655 |
2008-05-23 | 81.23 | 81.68 | 78.97 | 79.81 | 4312441 |
2008-05-27 | 78.34 | 78.97 | 77.87 | 78.49 | 3808128 |
2008-05-28 | 77.71 | 79.01 | 76.62 | 79.01 | 4643855 |
2008-05-29 | 77.73 | 77.73 | 76.11 | 76.47 | 4275123 |
2008-05-30 | 75.32 | 76.07 | 74.54 | 75.21 | 4045942 |
2008-06-02 | 75.69 | 77.08 | 75.30 | 76.29 | 3341863 |
2008-06-03 | 75.59 | 75.82 | 73.55 | 74.31 | 4149872 |
2008-06-04 | 73.92 | 74.77 | 73.39 | 73.89 | 5244894 |
2008-06-05 | 72.06 | 75.35 | 72.06 | 75.09 | 5426102 |
2008-06-06 | 75.17 | 76.84 | 74.75 | 74.75 | 4709691 |
2008-06-09 | 75.77 | 75.77 | 72.80 | 73.88 | 3689067 |
2008-06-10 | 71.65 | 72.58 | 71.41 | 71.91 | 5202047 |
2008-06-11 | 71.84 | 72.52 | 70.77 | 71.65 | 5480022 |
2008-06-12 | 71.86 | 72.12 | 70.65 | 70.65 | 4491887 |
2008-06-13 | 71.31 | 73.67 | 70.89 | 73.38 | 4509073 |
2008-06-16 | 74.29 | 74.55 | 73.72 | 74.09 | 3067577 |
2008-06-17 | 76.08 | 77.39 | 75.89 | 76.53 | 4067355 |
2008-06-18 | 75.18 | 77.02 | 74.57 | 76.24 | 4561620 |
2008-06-19 | 77.79 | 78.39 | 76.92 | 77.38 | 3655224 |
2008-06-20 | 75.78 | 75.89 | 73.76 | 74.57 | 2912603 |
2008-06-23 | 74.69 | 77.01 | 74.59 | 76.45 | 3690318 |
2008-06-24 | 76.30 | 76.67 | 75.42 | 75.85 | 5062188 |
2008-06-25 | 74.24 | 74.95 | 73.17 | 74.08 | 5131620 |
2008-06-26 | 73.75 | 74.26 | 71.87 | 72.33 | 5018976 |
2008-06-27 | 73.71 | 75.17 | 73.60 | 73.94 | 5009066 |
2008-06-30 | 75.99 | 76.71 | 75.71 | 75.97 | 5673791 |
2008-07-01 | 73.60 | 74.66 | 72.40 | 73.89 | 3947839 |
2008-07-02 | 73.63 | 74.07 | 69.22 | 69.34 | 6914508 |
2008-07-03 | 69.56 | 70.00 | 67.95 | 68.93 | 3822439 |
2008-07-07 | 68.68 | 69.99 | 67.13 | 68.13 | 4657769 |
2008-07-08 | 68.67 | 68.67 | 65.01 | 67.15 | 6985221 |
2008-07-09 | 67.85 | 68.76 | 66.40 | 66.64 | 4550463 |
2008-07-10 | 67.67 | 68.88 | 66.91 | 68.33 | 4063886 |
2008-07-11 | 68.41 | 69.62 | 67.11 | 68.47 | 2928373 |
2008-07-14 | 70.32 | 70.44 | 68.43 | 68.80 | 4472459 |
2008-07-15 | 67.94 | 68.27 | 66.27 | 66.58 | 4217769 |
2008-07-16 | 65.10 | 65.97 | 63.87 | 65.97 | 7166376 |
2008-07-17 | 65.69 | 66.75 | 62.92 | 63.81 | 5889474 |
2008-07-18 | 63.18 | 64.71 | 63.17 | 64.08 | 3377582 |
2008-07-21 | 66.14 | 66.96 | 65.31 | 66.72 | 4169650 |
2008-07-22 | 66.25 | 66.50 | 64.69 | 65.74 | 4438717 |
2008-07-23 | 65.60 | 65.94 | 64.65 | 65.06 | 3847323 |
2008-07-24 | 64.14 | 64.34 | 61.73 | 61.93 | 5831120 |
2008-07-25 | 62.42 | 63.43 | 61.80 | 63.23 | 4116372 |
2008-07-28 | 65.14 | 65.80 | 64.26 | 64.26 | 2615613 |
2008-07-29 | 67.11 | 67.33 | 65.29 | 65.80 | 3685518 |
2008-07-30 | 66.78 | 67.84 | 66.33 | 67.64 | 4834177 |
2008-07-31 | 68.07 | 68.36 | 66.31 | 66.58 | 4358581 |
2008-08-01 | 64.40 | 64.65 | 62.31 | 62.65 | 3673542 |
2008-08-04 | 62.07 | 62.13 | 59.54 | 60.30 | 7411799 |
2008-08-05 | 59.86 | 60.38 | 57.81 | 59.04 | 5665251 |
2008-08-06 | 61.30 | 61.90 | 60.40 | 61.62 | 4199975 |
2008-08-07 | 61.83 | 61.93 | 59.79 | 59.79 | 3567907 |
2008-08-08 | 58.37 | 58.77 | 57.56 | 58.65 | 3405400 |
2008-08-11 | 57.64 | 58.16 | 56.32 | 57.04 | 3229549 |
2008-08-12 | 56.83 | 57.49 | 56.24 | 57.43 | 4603591 |
2008-08-13 | 57.15 | 59.70 | 57.08 | 59.39 | 6281953 |
2008-08-14 | 60.12 | 60.94 | 58.78 | 59.21 | 4603008 |
2008-08-15 | 57.97 | 58.22 | 57.15 | 58.16 | 3755280 |
2008-08-18 | 59.21 | 59.86 | 57.73 | 58.39 | 3535346 |
2008-08-19 | 57.08 | 59.37 | 56.43 | 59.25 | 5557564 |
2008-08-20 | 60.75 | 61.96 | 60.69 | 61.95 | 4066657 |
2008-08-21 | 62.91 | 63.48 | 62.60 | 63.22 | 3985154 |
2008-08-22 | 62.42 | 63.49 | 61.19 | 62.01 | 3439124 |
2008-08-25 | 61.77 | 62.73 | 60.67 | 60.97 | 2132776 |
2008-08-26 | 61.41 | 62.20 | 61.08 | 62.15 | 2088117 |
2008-08-27 | 62.67 | 63.46 | 62.34 | 63.26 | 1748590 |
2008-08-28 | 64.52 | 64.92 | 62.74 | 64.21 | 1882684 |
2008-08-29 | 63.74 | 63.83 | 62.66 | 62.88 | 1141348 |
2008-09-02 | 57.43 | 57.80 | 56.98 | 57.74 | 4951298 |
2008-09-03 | 56.08 | 56.92 | 54.66 | 55.17 | 8053055 |
2008-09-04 | 55.51 | 56.07 | 52.46 | 53.29 | 5393363 |
2008-09-05 | 52.95 | 53.28 | 51.13 | 53.25 | 8086859 |
2008-09-08 | 54.84 | 55.17 | 51.93 | 53.18 | 7116663 |
2008-09-09 | 51.55 | 51.62 | 48.56 | 48.56 | 9095736 |
2008-09-10 | 49.76 | 51.79 | 48.95 | 51.05 | 6088447 |
2008-09-11 | 49.40 | 50.96 | 48.16 | 50.32 | 8536076 |
2008-09-12 | 52.30 | 55.02 | 52.28 | 54.84 | 7118320 |
2008-09-15 | 51.96 | 52.98 | 49.34 | 49.93 | 6848593 |
2008-09-16 | 48.76 | 51.91 | 48.36 | 51.46 | 12167745 |
2008-09-17 | 49.05 | 49.73 | 46.00 | 48.69 | 11854300 |
2008-09-18 | 48.18 | 52.19 | 47.72 | 51.06 | 10666567 |
2008-09-19 | 55.28 | 56.18 | 53.44 | 55.96 | 7251113 |
2008-09-22 | 57.56 | 61.25 | 56.63 | 58.13 | 7676327 |
2008-09-23 | 56.47 | 57.70 | 54.41 | 55.09 | 3798679 |
2008-09-24 | 55.24 | 55.59 | 54.50 | 54.53 | 3781496 |
2008-09-25 | 54.27 | 55.97 | 53.96 | 55.53 | 2491438 |
2008-09-26 | 52.46 | 53.06 | 51.07 | 52.49 | 2906905 |
2008-09-29 | 48.56 | 49.23 | 44.02 | 45.04 | 7441640 |
2008-09-30 | 46.09 | 47.18 | 45.73 | 46.36 | 3799644 |
2008-10-01 | 46.44 | 46.60 | 43.62 | 45.79 | 4886727 |
2008-10-02 | 43.30 | 43.37 | 40.67 | 40.82 | 5993067 |
2008-10-03 | 41.59 | 44.96 | 41.22 | 42.00 | 5594257 |
2008-10-06 | 39.16 | 39.73 | 35.57 | 38.34 | 9807192 |
2008-10-07 | 40.42 | 40.59 | 37.10 | 37.10 | 6571702 |
2008-10-08 | 34.77 | 39.13 | 34.10 | 36.85 | 9703166 |
2008-10-09 | 38.44 | 38.90 | 34.14 | 34.49 | 5401575 |
2008-10-10 | 31.42 | 34.56 | 29.88 | 33.22 | 11816215 |
2008-10-13 | 36.08 | 39.84 | 35.81 | 39.22 | 5111872 |
2008-10-14 | 39.84 | 40.17 | 36.60 | 37.86 | 5203453 |
2008-10-15 | 34.65 | 35.26 | 31.12 | 31.36 | 7508178 |
2008-10-16 | 31.69 | 32.20 | 28.22 | 32.11 | 9147904 |
2008-10-17 | 29.55 | 32.91 | 29.36 | 31.27 | 8504683 |
2008-10-20 | 33.03 | 35.63 | 32.36 | 35.16 | 6457930 |
2008-10-21 | 33.67 | 34.49 | 32.70 | 33.25 | 6424793 |
2008-10-22 | 30.60 | 30.71 | 27.79 | 28.76 | 10200986 |
2008-10-23 | 27.25 | 28.85 | 25.91 | 27.95 | 15765635 |
2008-10-24 | 25.72 | 29.14 | 25.69 | 27.70 | 7637243 |
2008-10-27 | 26.75 | 27.86 | 26.09 | 26.33 | 6785016 |
2008-10-28 | 29.25 | 30.32 | 25.92 | 30.20 | 6420242 |
2008-10-29 | 31.23 | 33.47 | 31.05 | 32.48 | 7444258 |
2008-10-30 | 34.37 | 34.97 | 32.59 | 34.13 | 7041454 |
2008-10-31 | 33.67 | 35.83 | 33.31 | 34.67 | 7203230 |
2008-11-03 | 34.58 | 35.84 | 34.33 | 35.03 | 4869624 |
2008-11-04 | 37.20 | 38.55 | 36.57 | 38.14 | 4327189 |
2008-11-05 | 37.68 | 39.37 | 35.90 | 35.99 | 5816431 |
2008-11-06 | 34.47 | 34.75 | 31.31 | 31.75 | 7150611 |
2008-11-07 | 32.46 | 34.50 | 32.34 | 33.94 | 4577079 |
2008-11-10 | 37.12 | 37.21 | 34.98 | 35.39 | 5068063 |
2008-11-11 | 33.76 | 34.33 | 32.16 | 33.03 | 4921407 |
2008-11-12 | 30.93 | 31.20 | 29.13 | 29.37 | 7277787 |
2008-11-13 | 28.99 | 32.01 | 27.47 | 32.01 | 8342473 |
2008-11-14 | 29.78 | 30.76 | 28.63 | 29.11 | 7187537 |
2008-11-17 | 28.74 | 29.37 | 27.63 | 28.22 | 4647372 |
2008-11-18 | 27.73 | 28.58 | 27.02 | 28.16 | 4540128 |
2008-11-19 | 27.24 | 27.82 | 25.14 | 25.26 | 6532630 |
2008-11-20 | 24.34 | 24.41 | 21.88 | 21.96 | 8339091 |
2008-11-21 | 24.96 | 25.98 | 23.90 | 25.98 | 7477741 |
2008-11-24 | 27.64 | 31.03 | 27.32 | 29.80 | 9153892 |
2008-11-25 | 35.16 | 35.60 | 32.59 | 34.13 | 19329155 |
2008-11-26 | 33.68 | 35.17 | 33.51 | 34.77 | 10172904 |
2008-11-28 | 35.64 | 36.03 | 35.23 | 35.69 | 3459283 |
2008-12-01 | 33.75 | 33.75 | 31.90 | 31.90 | 4907359 |
2008-12-02 | 31.65 | 32.88 | 31.39 | 32.50 | 7305021 |
2008-12-03 | 31.11 | 33.31 | 30.78 | 32.98 | 7060873 |
2008-12-04 | 31.15 | 32.76 | 30.50 | 31.04 | 7644131 |
2008-12-05 | 29.58 | 31.62 | 28.83 | 31.42 | 6655104 |
2008-12-08 | 33.26 | 35.16 | 33.18 | 34.20 | 5585032 |
2008-12-09 | 33.84 | 35.39 | 33.29 | 34.07 | 6583012 |
2008-12-10 | 36.83 | 38.34 | 36.56 | 37.25 | 8333084 |
2008-12-11 | 36.07 | 37.39 | 35.36 | 35.64 | 6016124 |
2008-12-12 | 34.86 | 36.38 | 34.42 | 35.80 | 6371792 |
2008-12-15 | 37.88 | 38.48 | 36.63 | 37.12 | 5346727 |
2008-12-16 | 36.88 | 39.52 | 36.81 | 39.52 | 4916961 |
2008-12-17 | 38.34 | 40.45 | 38.28 | 39.84 | 7239704 |
2008-12-18 | 38.72 | 38.96 | 36.25 | 36.61 | 5228076 |
2008-12-19 | 36.14 | 37.76 | 36.10 | 36.90 | 4310735 |
2008-12-22 | 36.81 | 37.26 | 34.73 | 35.31 | 4311187 |
2008-12-23 | 35.56 | 36.27 | 34.84 | 34.97 | 3433182 |
2008-12-24 | 34.57 | 35.62 | 34.44 | 35.41 | 801407 |
2008-12-26 | 35.46 | 36.27 | 35.02 | 36.03 | 905088 |
2008-12-29 | 36.54 | 36.73 | 35.45 | 35.93 | 3034417 |
2008-12-30 | 36.63 | 37.45 | 36.25 | 37.40 | 2943341 |
2008-12-31 | 37.67 | 38.59 | 37.44 | 38.26 | 3258893 |
2009-01-02 | 39.12 | 41.22 | 39.10 | 40.59 | 3814721 |
2009-01-05 | 40.14 | 41.73 | 39.92 | 40.63 | 5154434 |
2009-01-06 | 42.73 | 43.48 | 42.01 | 42.81 | 8605753 |
2009-01-07 | 41.21 | 41.35 | 39.22 | 39.60 | 4729271 |
2009-01-08 | 38.89 | 40.01 | 38.80 | 39.96 | 4104950 |
2009-01-09 | 40.49 | 40.52 | 38.67 | 39.13 | 3184699 |
2009-01-12 | 37.74 | 37.87 | 36.11 | 36.43 | 4057137 |
2009-01-13 | 35.97 | 37.27 | 35.80 | 36.75 | 2984540 |
2009-01-14 | 35.20 | 35.21 | 33.66 | 34.38 | 6452578 |
2009-01-15 | 34.41 | 35.96 | 32.99 | 34.88 | 6012097 |
2009-01-16 | 36.39 | 36.58 | 34.65 | 36.07 | 4335433 |
2009-01-20 | 33.88 | 34.22 | 32.35 | 32.38 | 6462284 |
2009-01-21 | 33.00 | 34.69 | 32.28 | 34.60 | 4227687 |
2009-01-22 | 33.42 | 34.16 | 32.61 | 33.33 | 3230410 |
2009-01-23 | 31.66 | 34.15 | 31.51 | 33.78 | 4611469 |
2009-01-26 | 34.21 | 35.45 | 33.63 | 33.91 | 7103833 |
2009-01-27 | 35.41 | 36.14 | 34.49 | 35.60 | 5795524 |
2009-01-28 | 37.37 | 37.94 | 36.67 | 37.12 | 8025873 |
2009-01-29 | 35.94 | 36.29 | 34.96 | 35.26 | 5503532 |
2009-01-30 | 34.60 | 35.00 | 33.26 | 33.48 | 5074204 |
2009-02-02 | 32.45 | 33.91 | 32.25 | 33.62 | 5812738 |
2009-02-03 | 33.56 | 34.88 | 33.12 | 34.79 | 5366805 |
2009-02-04 | 36.30 | 37.36 | 35.97 | 35.97 | 11791027 |
2009-02-05 | 37.00 | 38.52 | 36.26 | 37.81 | 6133530 |
2009-02-06 | 38.86 | 40.82 | 38.62 | 40.52 | 10230249 |
2009-02-09 | 41.73 | 42.22 | 40.12 | 41.08 | 8001702 |
2009-02-10 | 40.08 | 40.67 | 36.96 | 37.33 | 8686286 |
2009-02-11 | 37.79 | 38.47 | 36.46 | 37.85 | 6550574 |
2009-02-12 | 35.63 | 37.78 | 34.92 | 37.55 | 6772645 |
2009-02-13 | 37.37 | 38.64 | 37.10 | 38.24 | 5539376 |
2009-02-17 | 34.94 | 35.09 | 34.15 | 34.65 | 5554050 |
2009-02-18 | 34.53 | 34.53 | 33.17 | 34.44 | 4953798 |
2009-02-19 | 35.08 | 35.67 | 34.67 | 34.79 | 4561892 |
2009-02-20 | 34.21 | 35.31 | 34.01 | 34.98 | 6017118 |
2009-02-23 | 35.48 | 35.54 | 32.83 | 32.86 | 5239646 |
2009-02-24 | 33.66 | 35.60 | 33.32 | 35.40 | 5407085 |
2009-02-25 | 33.82 | 33.92 | 32.55 | 33.41 | 5513075 |
2009-02-26 | 34.21 | 34.40 | 32.85 | 33.12 | 4931328 |
2009-02-27 | 31.52 | 33.44 | 31.38 | 32.48 | 4803529 |
2009-03-02 | 31.09 | 31.64 | 29.51 | 29.93 | 6030271 |
2009-03-03 | 31.07 | 31.95 | 30.36 | 31.26 | 5123023 |
2009-03-04 | 32.96 | 34.69 | 32.87 | 33.98 | 9949391 |
2009-03-05 | 31.79 | 32.92 | 31.36 | 31.68 | 7187784 |
2009-03-06 | 33.94 | 34.63 | 32.51 | 33.11 | 10117122 |
2009-03-09 | 31.74 | 33.33 | 31.71 | 32.42 | 4896359 |
2009-03-10 | 34.27 | 36.01 | 34.08 | 35.61 | 7966809 |
2009-03-11 | 36.50 | 37.12 | 35.89 | 36.30 | 9898549 |
2009-03-12 | 35.06 | 36.69 | 34.54 | 36.38 | 8015175 |
2009-03-13 | 37.77 | 37.90 | 36.80 | 37.21 | 5377768 |
2009-03-16 | 37.23 | 38.04 | 36.80 | 36.80 | 5073004 |
2009-03-17 | 36.20 | 37.45 | 35.76 | 37.39 | 6192530 |
2009-03-18 | 36.63 | 38.54 | 35.50 | 38.20 | 6419892 |
2009-03-19 | 40.31 | 41.16 | 39.87 | 40.19 | 9766557 |
2009-03-20 | 40.35 | 41.10 | 39.63 | 39.68 | 5387308 |
2009-03-23 | 41.99 | 42.89 | 41.29 | 42.88 | 5699728 |
2009-03-24 | 41.24 | 41.99 | 40.58 | 40.58 | 6907206 |
2009-03-25 | 40.19 | 41.69 | 40.00 | 41.13 | 6048658 |
2009-03-26 | 42.19 | 43.43 | 41.78 | 43.21 | 6889085 |
2009-03-27 | 40.26 | 41.46 | 40.26 | 40.97 | 4862450 |
2009-03-30 | 38.11 | 38.48 | 37.75 | 38.40 | 4931016 |
2009-03-31 | 40.26 | 40.85 | 39.46 | 39.77 | 5042768 |
2009-04-01 | 38.78 | 40.77 | 38.67 | 40.54 | 4692336 |
2009-04-02 | 43.46 | 44.88 | 43.07 | 43.91 | 7252735 |
2009-04-03 | 43.14 | 44.50 | 42.99 | 44.00 | 5199871 |
2009-04-06 | 41.82 | 42.62 | 41.41 | 42.39 | 5880427 |
2009-04-07 | 40.41 | 41.77 | 40.32 | 40.81 | 4849655 |
2009-04-08 | 41.20 | 41.42 | 39.85 | 40.68 | 4848569 |
2009-04-09 | 42.10 | 42.14 | 41.45 | 41.72 | 5868370 |
2009-04-13 | 41.90 | 43.91 | 41.44 | 43.29 | 5279220 |
2009-04-14 | 42.48 | 43.79 | 42.09 | 42.48 | 4275772 |
2009-04-15 | 41.87 | 43.36 | 41.82 | 43.31 | 4886453 |
2009-04-16 | 43.23 | 43.55 | 42.08 | 43.17 | 4365532 |
2009-04-17 | 42.57 | 42.94 | 42.05 | 42.70 | 3435739 |
2009-04-20 | 40.41 | 40.50 | 39.44 | 39.58 | 4726938 |
2009-04-21 | 38.90 | 40.91 | 38.78 | 40.79 | 5000106 |
2009-04-22 | 39.21 | 41.20 | 39.04 | 40.29 | 6446109 |
2009-04-23 | 40.85 | 41.81 | 40.73 | 41.52 | 4896680 |
2009-04-24 | 42.04 | 42.85 | 41.81 | 42.27 | 3747608 |
2009-04-27 | 40.51 | 41.42 | 40.35 | 40.96 | 3967872 |
2009-04-28 | 40.03 | 40.93 | 39.84 | 40.48 | 3989199 |
2009-04-29 | 40.97 | 43.09 | 40.88 | 42.59 | 6351837 |
2009-04-30 | 43.33 | 44.05 | 42.66 | 42.93 | 5578363 |
2009-05-01 | 43.26 | 44.69 | 42.90 | 44.09 | 4792029 |
2009-05-04 | 44.38 | 46.45 | 44.36 | 46.11 | 6394474 |
2009-05-05 | 46.33 | 46.44 | 44.91 | 45.53 | 3598388 |
2009-05-06 | 46.40 | 47.59 | 46.32 | 46.96 | 7455087 |
2009-05-07 | 47.69 | 48.12 | 45.86 | 46.34 | 6135786 |
2009-05-08 | 47.34 | 48.85 | 47.07 | 48.56 | 4963072 |
2009-05-11 | 46.68 | 47.68 | 46.27 | 47.31 | 4161179 |
2009-05-12 | 47.22 | 47.52 | 45.50 | 46.62 | 6192052 |
2009-05-13 | 44.66 | 44.94 | 43.69 | 44.17 | 9424054 |
2009-05-14 | 43.65 | 44.91 | 43.35 | 44.76 | 5315184 |
2009-05-15 | 44.90 | 45.36 | 43.69 | 44.08 | 3782262 |
2009-05-18 | 45.02 | 46.21 | 45.00 | 46.15 | 4326223 |
2009-05-19 | 46.96 | 48.07 | 46.68 | 47.30 | 5140255 |
2009-05-20 | 47.52 | 49.12 | 47.45 | 47.57 | 5762666 |
2009-05-21 | 46.35 | 46.93 | 45.70 | 46.55 | 4240808 |
2009-05-22 | 47.12 | 47.68 | 46.76 | 46.88 | 3602659 |
2009-05-26 | 46.17 | 49.21 | 46.11 | 48.87 | 5912425 |
2009-05-27 | 48.70 | 49.11 | 47.10 | 47.22 | 4820565 |
2009-05-28 | 47.84 | 48.90 | 47.01 | 48.76 | 5052818 |
2009-05-29 | 50.13 | 50.59 | 49.54 | 50.15 | 4055311 |
2009-06-01 | 52.52 | 53.79 | 52.51 | 52.86 | 6662373 |
2009-06-02 | 53.23 | 54.26 | 52.67 | 53.58 | 6600384 |
2009-06-03 | 52.30 | 52.45 | 50.46 | 51.27 | 6533234 |
2009-06-04 | 49.67 | 51.11 | 48.71 | 50.87 | 7898093 |
2009-06-05 | 54.40 | 54.77 | 53.42 | 53.77 | 6795576 |
2009-06-08 | 51.77 | 52.83 | 50.95 | 52.37 | 5463378 |
2009-06-09 | 52.53 | 53.90 | 51.90 | 53.37 | 6138934 |
2009-06-10 | 55.45 | 55.45 | 52.68 | 54.02 | 7452420 |
2009-06-11 | 53.67 | 56.11 | 53.27 | 55.17 | 7082428 |
2009-06-12 | 52.78 | 53.71 | 52.62 | 53.69 | 7064779 |
2009-06-15 | 52.42 | 52.42 | 50.68 | 51.26 | 4754160 |
2009-06-16 | 51.70 | 51.94 | 49.32 | 49.79 | 9549587 |
2009-06-17 | 48.99 | 49.98 | 47.76 | 49.28 | 10801371 |
2009-06-18 | 48.61 | 49.94 | 48.27 | 49.45 | 5565113 |
2009-06-19 | 50.50 | 50.73 | 49.73 | 50.03 | 3642051 |
2009-06-22 | 48.64 | 49.29 | 47.34 | 47.40 | 5577184 |
2009-06-23 | 47.93 | 48.40 | 46.53 | 48.14 | 5120647 |
2009-06-24 | 48.75 | 49.62 | 47.84 | 48.31 | 4492557 |
2009-06-25 | 47.78 | 49.90 | 47.68 | 49.80 | 5333950 |
2009-06-26 | 48.50 | 49.08 | 48.13 | 48.71 | 3707280 |
2009-06-29 | 49.30 | 49.65 | 48.66 | 49.40 | 3205038 |
2009-06-30 | 49.94 | 50.06 | 48.44 | 48.81 | 3630550 |
2009-07-01 | 50.34 | 50.80 | 49.47 | 49.49 | 4381396 |
2009-07-02 | 48.17 | 48.23 | 47.12 | 47.78 | 4578540 |
2009-07-06 | 45.10 | 45.59 | 44.51 | 45.22 | 6907123 |
2009-07-07 | 46.02 | 46.11 | 44.17 | 44.18 | 6411479 |
2009-07-08 | 45.08 | 45.89 | 43.76 | 44.74 | 5820712 |
2009-07-09 | 45.83 | 45.95 | 45.04 | 45.08 | 3529197 |
2009-07-10 | 44.70 | 45.47 | 44.35 | 44.88 | 2451561 |
2009-07-13 | 45.07 | 46.18 | 44.46 | 46.04 | 3522710 |
2009-07-14 | 47.41 | 47.91 | 47.10 | 47.53 | 4387426 |
2009-07-15 | 49.47 | 50.20 | 49.29 | 50.06 | 3882278 |
2009-07-16 | 50.15 | 50.89 | 49.72 | 50.53 | 3360696 |
2009-07-17 | 50.21 | 51.31 | 49.98 | 50.93 | 2621476 |
2009-07-20 | 52.49 | 53.01 | 51.87 | 52.97 | 3169028 |
2009-07-21 | 53.92 | 53.98 | 52.29 | 53.11 | 6677335 |
2009-07-22 | 52.01 | 53.42 | 51.89 | 52.99 | 5089289 |
2009-07-23 | 53.44 | 55.29 | 53.42 | 54.73 | 5458517 |
2009-07-24 | 54.43 | 55.17 | 53.87 | 54.84 | 3263319 |
2009-07-27 | 55.29 | 55.34 | 54.26 | 55.14 | 3033979 |
2009-07-28 | 54.68 | 55.21 | 54.02 | 54.96 | 5918321 |
2009-07-29 | 53.94 | 53.97 | 52.70 | 53.36 | 6801648 |
2009-07-30 | 55.64 | 56.27 | 55.20 | 55.70 | 4760264 |
2009-07-31 | 55.30 | 56.64 | 55.07 | 56.15 | 3382464 |
2009-08-03 | 58.07 | 59.42 | 57.80 | 59.13 | 5674139 |
2009-08-04 | 57.99 | 58.98 | 57.83 | 58.77 | 4566409 |
2009-08-05 | 58.15 | 58.50 | 57.00 | 58.17 | 5361921 |
2009-08-06 | 57.78 | 58.15 | 56.46 | 57.14 | 6995676 |
2009-08-07 | 57.56 | 58.32 | 56.70 | 57.46 | 3726214 |
2009-08-10 | 55.70 | 56.00 | 55.16 | 55.76 | 3166604 |
2009-08-11 | 55.07 | 55.42 | 54.42 | 55.21 | 3507776 |
2009-08-12 | 54.76 | 56.78 | 54.76 | 56.36 | 5938226 |
2009-08-13 | 57.55 | 58.14 | 56.64 | 58.02 | 3694234 |
2009-08-14 | 57.53 | 57.69 | 55.58 | 56.14 | 3984189 |
2009-08-17 | 53.62 | 54.03 | 53.09 | 53.69 | 4116910 |
2009-08-18 | 54.44 | 55.40 | 54.02 | 55.14 | 3377426 |
2009-08-19 | 53.39 | 55.44 | 53.37 | 54.96 | 3768758 |
2009-08-20 | 55.17 | 55.79 | 55.10 | 55.44 | 2725879 |
2009-08-21 | 55.75 | 56.86 | 55.65 | 56.24 | 4496358 |
2009-08-24 | 57.72 | 58.14 | 56.75 | 56.99 | 2933411 |
2009-08-25 | 57.22 | 57.65 | 55.92 | 56.05 | 3589034 |
2009-08-26 | 55.78 | 56.05 | 55.16 | 55.87 | 2955941 |
2009-08-27 | 55.87 | 56.96 | 55.01 | 56.77 | 3748397 |
2009-08-28 | 57.55 | 57.55 | 56.76 | 57.13 | 2745772 |
2009-08-31 | 55.22 | 55.79 | 55.22 | 55.56 | 2913213 |
2009-09-01 | 55.83 | 56.91 | 54.59 | 54.78 | 5096015 |
2009-09-02 | 53.91 | 54.65 | 53.57 | 54.28 | 3787980 |
2009-09-03 | 55.49 | 55.70 | 54.47 | 55.29 | 4217618 |
2009-09-04 | 55.23 | 55.84 | 54.76 | 55.75 | 3868199 |
2009-09-08 | 58.50 | 58.63 | 57.74 | 58.15 | 4269896 |
2009-09-09 | 58.28 | 58.32 | 57.15 | 57.91 | 5321745 |
2009-09-10 | 57.68 | 59.07 | 57.34 | 58.95 | 3490658 |
2009-09-11 | 60.32 | 60.49 | 59.14 | 59.37 | 4431644 |
2009-09-14 | 58.35 | 59.08 | 58.11 | 58.94 | 2999769 |
2009-09-15 | 58.70 | 59.84 | 58.44 | 59.62 | 2818277 |
2009-09-16 | 60.61 | 61.94 | 60.31 | 61.43 | 4887568 |
2009-09-17 | 60.86 | 61.73 | 60.46 | 60.69 | 3791341 |
2009-09-18 | 60.30 | 60.48 | 59.57 | 59.71 | 2799616 |
2009-09-21 | 58.21 | 58.63 | 56.94 | 58.48 | 3845337 |
2009-09-22 | 59.74 | 60.10 | 59.21 | 59.72 | 2540528 |
2009-09-23 | 59.93 | 59.99 | 58.46 | 58.53 | 4215488 |
2009-09-24 | 58.52 | 58.53 | 56.63 | 57.15 | 4118366 |
2009-09-25 | 57.30 | 58.28 | 56.63 | 57.23 | 3583680 |
2009-09-28 | 57.59 | 58.95 | 57.29 | 58.59 | 2872725 |
2009-09-29 | 58.96 | 59.33 | 58.42 | 58.77 | 2933646 |
2009-09-30 | 59.33 | 59.37 | 57.70 | 58.87 | 4844923 |
2009-10-01 | 57.73 | 57.89 | 55.97 | 56.07 | 4660999 |
2009-10-02 | 55.25 | 56.66 | 55.00 | 55.85 | 3033394 |
2009-10-05 | 56.53 | 57.81 | 56.18 | 57.69 | 3115605 |
2009-10-06 | 58.49 | 59.40 | 58.30 | 58.96 | 2995118 |
2009-10-07 | 59.45 | 59.93 | 59.07 | 59.82 | 2814872 |
2009-10-08 | 60.93 | 62.09 | 60.51 | 61.88 | 4223037 |
2009-10-09 | 60.77 | 61.35 | 60.46 | 61.30 | 3248948 |
2009-10-12 | 61.17 | 61.79 | 60.95 | 61.43 | 2758070 |
2009-10-13 | 61.16 | 61.49 | 60.48 | 61.25 | 3458286 |
2009-10-14 | 62.97 | 63.80 | 62.70 | 63.49 | 4411818 |
2009-10-15 | 63.32 | 64.48 | 63.07 | 64.41 | 6698661 |
2009-10-16 | 63.45 | 64.29 | 63.25 | 63.88 | 3513188 |
2009-10-19 | 64.39 | 65.99 | 64.08 | 65.64 | 4554207 |
2009-10-20 | 65.76 | 65.81 | 64.51 | 65.08 | 4273213 |
2009-10-21 | 64.60 | 66.79 | 64.59 | 65.47 | 6088337 |
2009-10-22 | 65.06 | 66.07 | 64.28 | 65.97 | 5284711 |
2009-10-23 | 66.38 | 66.44 | 64.45 | 65.07 | 4306966 |
2009-10-26 | 65.69 | 66.87 | 63.63 | 63.78 | 5461393 |
2009-10-27 | 63.96 | 64.33 | 62.72 | 62.88 | 4968455 |
2009-10-28 | 62.16 | 62.16 | 59.13 | 59.47 | 8558984 |
2009-10-29 | 61.03 | 61.93 | 60.47 | 61.66 | 6707966 |
2009-10-30 | 60.38 | 60.69 | 57.44 | 58.48 | 9245759 |
2009-11-02 | 58.85 | 60.27 | 58.05 | 59.29 | 4933433 |
2009-11-03 | 57.70 | 59.63 | 57.59 | 59.38 | 6513890 |
2009-11-04 | 60.32 | 60.86 | 59.70 | 59.90 | 5691751 |
2009-11-05 | 59.76 | 60.85 | 59.64 | 60.49 | 3762488 |
2009-11-06 | 59.98 | 61.14 | 59.86 | 60.61 | 3961660 |
2009-11-09 | 62.86 | 63.96 | 62.68 | 63.76 | 4612076 |
2009-11-10 | 63.48 | 64.17 | 63.03 | 63.91 | 3467090 |
2009-11-11 | 65.18 | 65.89 | 64.32 | 64.75 | 4034739 |
2009-11-12 | 64.89 | 65.31 | 63.64 | 63.82 | 5018614 |
2009-11-13 | 64.39 | 65.63 | 64.07 | 65.36 | 3573428 |
2009-11-16 | 66.44 | 68.20 | 66.35 | 67.87 | 3110495 |
2009-11-17 | 67.22 | 67.95 | 66.46 | 67.88 | 4203648 |
2009-11-18 | 67.88 | 68.21 | 67.01 | 67.60 | 3320849 |
2009-11-19 | 66.64 | 66.70 | 65.26 | 66.13 | 3898974 |
2009-11-20 | 64.85 | 65.60 | 64.48 | 65.42 | 2686862 |
2009-11-23 | 67.15 | 67.58 | 66.44 | 66.93 | 3818569 |
2009-11-24 | 67.03 | 67.10 | 65.83 | 66.25 | 4457660 |
2009-11-25 | 68.17 | 69.12 | 67.87 | 69.12 | 3182599 |
2009-11-27 | 65.59 | 67.24 | 65.37 | 66.61 | 2653343 |
2009-11-30 | 66.56 | 67.42 | 66.01 | 67.15 | 3810181 |
2009-12-01 | 68.58 | 69.57 | 68.14 | 68.89 | 3395688 |
2009-12-02 | 69.75 | 70.23 | 69.16 | 69.47 | 3305373 |
2009-12-03 | 69.57 | 70.12 | 68.66 | 68.78 | 3952200 |
2009-12-04 | 69.75 | 69.96 | 66.77 | 67.12 | 6886942 |
2009-12-07 | 66.47 | 67.78 | 66.41 | 66.77 | 5850423 |
2009-12-08 | 65.72 | 65.80 | 64.48 | 64.83 | 4690139 |
2009-12-09 | 64.63 | 65.71 | 64.21 | 65.60 | 5823808 |
2009-12-10 | 65.44 | 65.95 | 64.88 | 65.18 | 3793801 |
2009-12-11 | 66.11 | 66.34 | 65.46 | 65.77 | 3473449 |
2009-12-14 | 66.59 | 67.35 | 66.25 | 67.02 | 2595405 |
2009-12-15 | 66.09 | 67.17 | 65.88 | 66.13 | 2322733 |
2009-12-16 | 66.46 | 67.05 | 66.30 | 66.51 | 2738394 |
2009-12-17 | 65.40 | 65.60 | 64.30 | 64.48 | 2935632 |
2009-12-18 | 65.33 | 65.71 | 64.33 | 65.37 | 4162219 |
2009-12-21 | 65.34 | 66.02 | 64.50 | 64.68 | 3317069 |
2009-12-22 | 65.03 | 65.52 | 64.54 | 65.34 | 1973635 |
2009-12-23 | 65.77 | 67.33 | 65.64 | 67.10 | 3028148 |
2009-12-24 | 67.20 | 67.91 | 67.09 | 67.70 | 870893 |
2009-12-28 | 68.44 | 68.61 | 67.31 | 67.60 | 1703062 |
2009-12-29 | 69.16 | 69.29 | 67.86 | 68.09 | 2195595 |
2009-12-30 | 67.62 | 68.93 | 67.56 | 68.62 | 1418683 |
2009-12-31 | 69.00 | 69.31 | 68.27 | 68.29 | 992761 |
2010-01-04 | 70.36 | 70.99 | 70.33 | 70.96 | 3016534 |
2010-01-05 | 70.58 | 71.43 | 70.46 | 70.97 | 4145451 |
2010-01-06 | 71.09 | 72.48 | 70.96 | 72.14 | 3485611 |
2010-01-07 | 71.53 | 71.74 | 70.67 | 71.50 | 3030058 |
2010-01-08 | 71.51 | 72.58 | 71.18 | 72.48 | 2237252 |
2010-01-11 | 73.71 | 73.79 | 71.93 | 72.95 | 3589524 |
2010-01-12 | 70.88 | 71.22 | 69.82 | 70.42 | 3816543 |
2010-01-13 | 71.41 | 71.55 | 70.09 | 71.44 | 3538724 |
2010-01-14 | 72.16 | 72.57 | 71.58 | 71.98 | 3371044 |
2010-01-15 | 71.89 | 71.98 | 70.36 | 70.67 | 2898328 |
2010-01-19 | 71.32 | 72.48 | 71.32 | 72.26 | 3748442 |
2010-01-20 | 69.84 | 70.00 | 68.96 | 69.69 | 4628161 |
2010-01-21 | 68.85 | 69.38 | 66.26 | 66.63 | 7065673 |
2010-01-22 | 65.85 | 67.06 | 65.00 | 65.29 | 5541558 |
2010-01-25 | 66.42 | 66.97 | 65.79 | 65.93 | 3084686 |
2010-01-26 | 64.95 | 66.02 | 64.40 | 65.11 | 3991595 |
2010-01-27 | 64.82 | 65.31 | 63.85 | 64.79 | 5354660 |
2010-01-28 | 65.11 | 65.28 | 62.83 | 64.00 | 6603888 |
2010-01-29 | 63.85 | 64.43 | 61.35 | 61.86 | 6006303 |
2010-02-01 | 62.96 | 64.38 | 62.63 | 64.30 | 5376795 |
2010-02-02 | 64.95 | 66.39 | 64.38 | 66.10 | 8624858 |
2010-02-03 | 65.05 | 65.74 | 64.45 | 64.80 | 3861035 |
2010-02-04 | 63.08 | 63.46 | 60.88 | 61.01 | 7767167 |
2010-02-05 | 60.84 | 61.84 | 59.31 | 61.71 | 6573442 |
2010-02-08 | 61.26 | 62.13 | 60.39 | 60.55 | 3448647 |
2010-02-09 | 62.38 | 64.20 | 62.16 | 63.46 | 5458233 |
2010-02-10 | 62.49 | 62.99 | 61.29 | 61.88 | 4916783 |
2010-02-11 | 63.08 | 64.92 | 62.52 | 64.79 | 5345067 |
2010-02-12 | 63.30 | 64.57 | 62.94 | 64.32 | 4347138 |
2010-02-16 | 65.63 | 66.49 | 65.24 | 66.49 | 3953587 |
2010-02-17 | 67.40 | 67.51 | 65.81 | 66.21 | 4913818 |
2010-02-18 | 66.27 | 67.18 | 65.99 | 66.96 | 5079857 |
2010-02-19 | 65.85 | 67.31 | 65.80 | 66.83 | 5608376 |
2010-02-22 | 67.36 | 67.45 | 66.75 | 66.84 | 4319967 |
2010-02-23 | 66.86 | 67.23 | 65.28 | 65.47 | 8903912 |
2010-02-24 | 65.18 | 66.04 | 64.81 | 65.48 | 6862570 |
2010-02-25 | 63.30 | 64.65 | 63.04 | 64.60 | 5848437 |
2010-02-26 | 64.60 | 65.47 | 63.65 | 65.39 | 4525504 |
2010-03-01 | 65.53 | 67.11 | 65.36 | 66.96 | 4312557 |
2010-03-02 | 67.03 | 68.11 | 66.84 | 67.48 | 4458658 |
2010-03-03 | 67.98 | 69.10 | 67.80 | 68.13 | 4762741 |
2010-03-04 | 68.56 | 68.79 | 67.40 | 68.10 | 4119268 |
2010-03-05 | 69.30 | 70.93 | 69.22 | 70.61 | 5393133 |
2010-03-08 | 71.49 | 71.79 | 70.70 | 70.73 | 3661754 |
2010-03-09 | 69.70 | 70.83 | 69.70 | 70.33 | 3339483 |
2010-03-10 | 70.63 | 71.19 | 69.94 | 70.53 | 4564719 |
2010-03-11 | 69.82 | 70.02 | 69.15 | 70.00 | 2634050 |
2010-03-12 | 70.44 | 70.60 | 69.78 | 69.96 | 2164759 |
2010-03-15 | 69.29 | 69.48 | 68.49 | 69.34 | 2284827 |
2010-03-16 | 69.77 | 70.53 | 69.71 | 70.50 | 3478879 |
2010-03-17 | 71.39 | 71.92 | 71.00 | 71.22 | 4057879 |
2010-03-18 | 71.57 | 71.98 | 70.46 | 70.75 | 3535044 |
2010-03-19 | 70.95 | 71.07 | 68.86 | 69.38 | 3010407 |
2010-03-22 | 68.44 | 70.29 | 68.37 | 70.17 | 3013097 |
2010-03-23 | 70.85 | 71.67 | 70.47 | 71.59 | 3925713 |
2010-03-24 | 70.20 | 70.70 | 69.71 | 69.87 | 3163339 |
2010-03-25 | 70.75 | 71.16 | 69.20 | 69.34 | 4281854 |
2010-03-26 | 70.17 | 70.79 | 69.45 | 70.09 | 3330318 |
2010-03-29 | 71.19 | 72.06 | 70.67 | 72.03 | 4699214 |
2010-03-30 | 72.85 | 72.98 | 71.78 | 72.33 | 3438271 |
2010-03-31 | 71.65 | 72.24 | 71.39 | 71.63 | 3898886 |
2010-04-01 | 73.30 | 73.78 | 73.09 | 73.63 | 3395740 |
2010-04-05 | 73.96 | 74.20 | 73.43 | 73.89 | 2369912 |
2010-04-06 | 73.76 | 74.01 | 73.16 | 73.41 | 3361831 |
2010-04-07 | 72.68 | 72.94 | 71.45 | 72.04 | 5759863 |
2010-04-08 | 71.39 | 72.75 | 70.96 | 72.56 | 2632185 |
2010-04-09 | 72.98 | 73.51 | 72.73 | 73.39 | 2569169 |
2010-04-12 | 73.30 | 73.53 | 72.75 | 72.97 | 2140920 |
2010-04-13 | 72.71 | 72.89 | 71.66 | 72.57 | 2780851 |
2010-04-14 | 73.46 | 74.03 | 73.25 | 73.89 | 2237133 |
2010-04-15 | 72.95 | 73.63 | 72.56 | 72.65 | 3066168 |
2010-04-16 | 72.00 | 72.44 | 70.19 | 70.62 | 4345980 |
2010-04-19 | 69.57 | 70.33 | 69.02 | 70.11 | 3724170 |
2010-04-20 | 70.96 | 71.26 | 70.14 | 70.77 | 4199800 |
2010-04-21 | 69.72 | 70.22 | 69.22 | 69.97 | 4004916 |
2010-04-22 | 68.68 | 70.13 | 68.41 | 70.04 | 3688274 |
2010-04-23 | 68.67 | 69.73 | 68.52 | 69.65 | 4004712 |
2010-04-26 | 70.42 | 70.68 | 69.78 | 69.84 | 2724158 |
2010-04-27 | 68.58 | 69.00 | 66.48 | 66.79 | 5925825 |
2010-04-28 | 67.39 | 67.72 | 66.31 | 67.50 | 6121186 |
2010-04-29 | 68.02 | 68.17 | 67.16 | 67.42 | 3913809 |
2010-04-30 | 66.30 | 66.57 | 64.78 | 64.91 | 7131043 |
2010-05-03 | 64.90 | 64.98 | 63.05 | 63.71 | 8427253 |
2010-05-04 | 61.57 | 63.53 | 60.54 | 61.09 | 9830104 |
2010-05-05 | 60.67 | 62.41 | 60.59 | 61.73 | 6884217 |
2010-05-06 | 61.14 | 61.72 | 55.29 | 57.74 | 11326573 |
2010-05-07 | 59.71 | 60.16 | 56.90 | 58.84 | 7517553 |
2010-05-10 | 63.42 | 63.66 | 62.01 | 62.67 | 7782220 |
2010-05-11 | 60.43 | 61.79 | 60.32 | 60.80 | 5912298 |
2010-05-12 | 60.92 | 61.20 | 60.43 | 61.19 | 6510575 |
2010-05-13 | 61.74 | 62.31 | 60.94 | 61.27 | 4497542 |
2010-05-14 | 60.10 | 60.25 | 58.37 | 59.21 | 6945705 |
2010-05-17 | 59.04 | 59.40 | 57.15 | 58.47 | 6111759 |
2010-05-18 | 59.21 | 59.97 | 57.09 | 57.10 | 6495028 |
2010-05-19 | 56.14 | 56.90 | 54.94 | 56.20 | 7457596 |
2010-05-20 | 53.00 | 54.35 | 52.11 | 52.70 | 10637950 |
2010-05-21 | 53.65 | 56.07 | 53.36 | 55.76 | 8439737 |
2010-05-24 | 55.53 | 55.98 | 54.75 | 54.84 | 5032375 |
2010-05-25 | 53.06 | 55.03 | 52.43 | 54.95 | 6438130 |
2010-05-26 | 55.92 | 58.02 | 55.23 | 55.44 | 9038224 |
2010-05-27 | 58.71 | 59.69 | 58.04 | 59.69 | 6514873 |
2010-05-28 | 58.79 | 59.21 | 57.29 | 57.82 | 3763809 |
2010-06-01 | 56.93 | 58.22 | 55.83 | 55.86 | 3787194 |
2010-06-02 | 56.46 | 57.88 | 56.06 | 57.88 | 3881936 |
2010-06-03 | 58.23 | 58.25 | 55.79 | 56.82 | 5693721 |
2010-06-04 | 54.52 | 55.21 | 52.87 | 53.25 | 8604952 |
2010-06-07 | 53.65 | 53.88 | 52.06 | 52.12 | 4651813 |
2010-06-08 | 53.53 | 54.98 | 53.06 | 54.94 | 5839732 |
2010-06-09 | 55.50 | 56.44 | 54.59 | 54.88 | 7072509 |
2010-06-10 | 58.23 | 58.59 | 57.42 | 58.38 | 5831422 |
2010-06-11 | 57.40 | 58.34 | 57.27 | 58.22 | 3204689 |
2010-06-14 | 59.87 | 60.22 | 58.50 | 58.73 | 4259268 |
2010-06-15 | 59.69 | 60.62 | 59.30 | 60.49 | 3289872 |
2010-06-16 | 59.82 | 60.51 | 59.35 | 60.17 | 3545029 |
2010-06-17 | 60.48 | 60.54 | 59.04 | 59.78 | 4122615 |
2010-06-18 | 60.37 | 60.62 | 59.88 | 60.49 | 3344435 |
2010-06-21 | 63.20 | 63.41 | 61.54 | 61.90 | 5165517 |
2010-06-22 | 61.86 | 62.48 | 60.56 | 60.78 | 4649235 |
2010-06-23 | 61.55 | 62.42 | 60.63 | 62.08 | 6116062 |
2010-06-24 | 61.18 | 61.47 | 60.31 | 60.62 | 4625758 |
2010-06-25 | 59.83 | 60.93 | 59.08 | 60.63 | 6024406 |
2010-06-28 | 60.47 | 60.64 | 59.21 | 59.49 | 3196124 |
2010-06-29 | 57.97 | 58.32 | 56.03 | 56.51 | 6047034 |
2010-06-30 | 55.35 | 56.83 | 54.94 | 55.28 | 7109554 |
2010-07-01 | 55.98 | 56.21 | 54.34 | 55.67 | 5656675 |
2010-07-02 | 56.73 | 56.91 | 55.37 | 55.92 | 3195104 |
2010-07-06 | 57.33 | 58.19 | 56.34 | 56.93 | 4476456 |
2010-07-07 | 57.09 | 58.86 | 56.98 | 58.86 | 3744721 |
2010-07-08 | 59.79 | 59.79 | 58.50 | 59.53 | 3313600 |
2010-07-09 | 59.59 | 60.64 | 59.47 | 60.50 | 2832043 |
2010-07-12 | 59.52 | 59.92 | 58.55 | 59.11 | 4020044 |
2010-07-13 | 60.19 | 60.36 | 59.61 | 59.95 | 3924094 |
2010-07-14 | 59.44 | 60.24 | 59.19 | 59.90 | 2342171 |
2010-07-15 | 60.46 | 60.55 | 58.92 | 60.20 | 4184778 |
2010-07-16 | 59.96 | 59.99 | 58.19 | 58.44 | 3826586 |
2010-07-19 | 58.96 | 59.42 | 58.28 | 58.88 | 2811945 |
2010-07-20 | 59.21 | 61.77 | 59.03 | 61.66 | 4574755 |
2010-07-21 | 62.13 | 62.41 | 60.64 | 60.91 | 5143011 |
2010-07-22 | 62.76 | 63.72 | 62.74 | 63.23 | 4842088 |
2010-07-23 | 63.52 | 64.03 | 62.89 | 63.91 | 4723089 |
2010-07-26 | 63.74 | 64.81 | 63.41 | 64.13 | 2924660 |
2010-07-27 | 65.26 | 65.33 | 63.58 | 64.07 | 4848809 |
2010-07-28 | 64.45 | 64.98 | 64.07 | 64.28 | 4598912 |
2010-07-29 | 65.29 | 65.80 | 64.15 | 64.57 | 3595129 |
2010-07-30 | 63.35 | 64.74 | 63.35 | 64.41 | 3636736 |
2010-08-02 | 66.47 | 67.45 | 66.15 | 67.05 | 4511235 |
2010-08-03 | 66.84 | 67.16 | 66.19 | 66.66 | 2780544 |
2010-08-04 | 66.48 | 67.13 | 66.03 | 66.91 | 2253939 |
2010-08-05 | 66.97 | 67.26 | 66.46 | 66.93 | 2849247 |
2010-08-06 | 66.95 | 68.02 | 66.53 | 67.34 | 3558085 |
2010-08-09 | 67.72 | 67.92 | 67.14 | 67.57 | 2382523 |
2010-08-10 | 65.39 | 66.40 | 64.90 | 65.94 | 3866587 |
2010-08-11 | 63.50 | 63.66 | 62.77 | 63.16 | 3956072 |
2010-08-12 | 62.18 | 63.60 | 62.18 | 63.26 | 2240807 |
2010-08-13 | 63.70 | 64.28 | 63.46 | 63.57 | 2026374 |
2010-08-16 | 63.60 | 64.65 | 63.44 | 64.15 | 2191710 |
2010-08-17 | 62.89 | 63.25 | 62.27 | 62.61 | 8030603 |
2010-08-18 | 61.68 | 61.68 | 60.62 | 60.80 | 5680196 |
2010-08-19 | 61.10 | 61.35 | 59.60 | 60.06 | 3643998 |
2010-08-20 | 59.45 | 60.20 | 59.26 | 60.14 | 2724023 |
2010-08-23 | 61.00 | 61.23 | 59.79 | 59.87 | 3351851 |
2010-08-24 | 58.86 | 59.29 | 58.06 | 58.34 | 4984983 |
2010-08-25 | 57.88 | 58.64 | 57.20 | 58.42 | 4279224 |
2010-08-26 | 59.18 | 59.97 | 58.46 | 58.68 | 3619529 |
2010-08-27 | 59.13 | 60.12 | 57.75 | 60.08 | 4777792 |
2010-08-30 | 60.21 | 60.43 | 59.26 | 59.30 | 2231662 |
2010-08-31 | 58.92 | 60.03 | 58.80 | 59.30 | 3673785 |
2010-09-01 | 61.27 | 62.63 | 61.11 | 62.55 | 4477261 |
2010-09-02 | 62.27 | 62.64 | 61.91 | 62.60 | 2343877 |
2010-09-03 | 63.51 | 63.89 | 62.94 | 63.14 | 2732253 |
2010-09-07 | 62.16 | 62.39 | 61.56 | 62.18 | 3937669 |
2010-09-08 | 62.03 | 62.83 | 61.93 | 62.23 | 2043370 |
2010-09-09 | 63.82 | 63.89 | 62.61 | 62.91 | 2935437 |
2010-09-10 | 62.79 | 63.34 | 62.64 | 63.00 | 2189332 |
2010-09-13 | 64.24 | 65.28 | 64.15 | 65.04 | 4261912 |
2010-09-14 | 64.94 | 66.07 | 64.76 | 65.58 | 3670914 |
2010-09-15 | 65.34 | 65.52 | 64.98 | 65.47 | 3789352 |
2010-09-16 | 64.76 | 65.70 | 64.74 | 65.33 | 2639806 |
2010-09-17 | 65.16 | 65.38 | 64.48 | 64.68 | 2862668 |
2010-09-20 | 65.20 | 66.08 | 64.86 | 65.93 | 3074093 |
2010-09-21 | 65.63 | 66.17 | 64.75 | 65.55 | 3030893 |
2010-09-22 | 66.82 | 67.40 | 66.23 | 66.46 | 3611057 |
2010-09-23 | 65.68 | 66.87 | 65.51 | 66.05 | 2188783 |
2010-09-24 | 67.55 | 67.91 | 67.35 | 67.73 | 2353418 |
2010-09-27 | 67.99 | 67.99 | 67.36 | 67.49 | 1318391 |
2010-09-28 | 67.45 | 68.84 | 66.68 | 68.64 | 3213205 |
2010-09-29 | 67.84 | 68.66 | 67.78 | 68.29 | 2504628 |
2010-09-30 | 68.79 | 69.34 | 67.57 | 68.06 | 4187638 |
2010-10-01 | 69.28 | 69.48 | 68.66 | 69.28 | 3641181 |
2010-10-04 | 68.82 | 68.99 | 67.70 | 68.11 | 3375857 |
2010-10-05 | 69.03 | 70.00 | 68.70 | 69.74 | 3823057 |
2010-10-06 | 70.96 | 71.88 | 70.85 | 71.42 | 3822527 |
2010-10-07 | 72.40 | 72.49 | 70.37 | 71.15 | 3944551 |
2010-10-08 | 71.74 | 72.89 | 71.57 | 72.73 | 3171770 |
2010-10-11 | 72.52 | 72.76 | 71.94 | 72.29 | 1859031 |
2010-10-12 | 71.02 | 71.62 | 70.29 | 71.55 | 3159291 |
2010-10-13 | 73.04 | 73.70 | 72.91 | 73.13 | 3468312 |
2010-10-14 | 73.92 | 74.34 | 73.20 | 73.79 | 4380191 |
2010-10-15 | 74.18 | 74.44 | 72.52 | 73.49 | 4279021 |
2010-10-18 | 72.19 | 73.53 | 71.97 | 73.36 | 2575452 |
2010-10-19 | 71.08 | 71.25 | 69.98 | 70.21 | 5130842 |
2010-10-20 | 71.44 | 72.81 | 71.28 | 72.54 | 4074321 |
2010-10-21 | 72.93 | 73.54 | 71.31 | 72.06 | 3177119 |
2010-10-22 | 72.39 | 72.53 | 71.76 | 72.15 | 2324930 |
2010-10-25 | 74.04 | 74.47 | 73.73 | 73.85 | 3161367 |
2010-10-26 | 72.88 | 73.45 | 72.63 | 73.30 | 2820707 |
2010-10-27 | 71.73 | 72.02 | 70.89 | 71.98 | 3387845 |
2010-10-28 | 73.61 | 74.10 | 72.82 | 73.88 | 3723704 |
2010-10-29 | 73.52 | 73.99 | 73.24 | 73.64 | 2137852 |
2010-11-01 | 74.56 | 75.13 | 73.96 | 74.32 | 1842715 |
2010-11-02 | 75.80 | 76.05 | 75.50 | 75.72 | 1973992 |
2010-11-03 | 75.67 | 76.76 | 75.32 | 76.76 | 3475837 |
2010-11-04 | 80.06 | 81.46 | 79.98 | 81.33 | 6978296 |
2010-11-05 | 81.38 | 82.41 | 81.16 | 82.17 | 4344017 |
2010-11-08 | 80.71 | 81.13 | 80.35 | 81.13 | 3051886 |
2010-11-09 | 82.24 | 82.60 | 79.24 | 79.61 | 3603674 |
2010-11-10 | 79.26 | 80.30 | 78.42 | 80.00 | 3262221 |
2010-11-11 | 79.49 | 79.99 | 79.07 | 79.90 | 2922487 |
2010-11-12 | 78.43 | 79.17 | 76.94 | 77.56 | 2901320 |
2010-11-15 | 78.74 | 79.23 | 78.06 | 78.20 | 4157893 |
2010-11-16 | 77.03 | 77.09 | 75.19 | 75.84 | 4498704 |
2010-11-17 | 75.36 | 76.59 | 75.31 | 75.83 | 2682294 |
2010-11-18 | 77.31 | 78.13 | 77.16 | 77.81 | 2337335 |
2010-11-19 | 76.27 | 77.35 | 75.86 | 77.13 | 2583026 |
2010-11-22 | 76.24 | 77.23 | 75.85 | 77.22 | 2459083 |
2010-11-23 | 75.21 | 75.30 | 74.04 | 74.29 | 3928026 |
2010-11-24 | 74.78 | 75.92 | 74.78 | 75.89 | 2731577 |
2010-11-26 | 74.45 | 75.02 | 74.18 | 74.35 | 1954733 |
2010-11-29 | 73.56 | 74.73 | 72.84 | 74.50 | 3714389 |
2010-11-30 | 72.76 | 74.56 | 72.73 | 73.48 | 3596763 |
2010-12-01 | 75.43 | 76.42 | 75.28 | 76.26 | 4210805 |
2010-12-02 | 76.76 | 78.61 | 76.74 | 77.97 | 3295073 |
2010-12-03 | 77.77 | 79.22 | 77.76 | 79.07 | 2079162 |
2010-12-06 | 79.05 | 79.38 | 78.79 | 79.13 | 1763769 |
2010-12-07 | 81.46 | 81.52 | 79.12 | 79.23 | 3470218 |
2010-12-08 | 79.47 | 79.48 | 77.47 | 78.30 | 4142176 |
2010-12-09 | 79.69 | 79.75 | 78.84 | 79.68 | 3308743 |
2010-12-10 | 79.63 | 80.26 | 79.15 | 80.08 | 1958031 |
2010-12-13 | 80.72 | 81.99 | 80.61 | 81.23 | 2889484 |
2010-12-14 | 80.85 | 81.65 | 80.52 | 81.02 | 1859267 |
2010-12-15 | 80.40 | 80.89 | 79.30 | 79.48 | 2216642 |
2010-12-16 | 79.35 | 80.15 | 79.09 | 79.98 | 2715914 |
2010-12-17 | 79.59 | 79.73 | 78.96 | 79.48 | 2459512 |
2010-12-20 | 79.81 | 80.05 | 79.10 | 79.50 | 1420669 |
2010-12-21 | 80.85 | 81.40 | 80.60 | 81.13 | 2189409 |
2010-12-22 | 81.43 | 82.02 | 81.38 | 81.89 | 1139640 |
2010-12-23 | 81.95 | 82.34 | 81.71 | 82.34 | 1896045 |
2010-12-27 | 81.91 | 81.91 | 80.54 | 81.10 | 1558406 |
2010-12-28 | 81.99 | 82.20 | 81.65 | 81.95 | 1092956 |
2010-12-29 | 82.69 | 83.11 | 82.39 | 82.76 | 1178890 |
2010-12-30 | 82.74 | 83.43 | 82.45 | 82.85 | 1059265 |
2010-12-31 | 81.97 | 83.14 | 81.81 | 82.86 | 825569 |
2011-01-03 | 83.68 | 83.77 | 82.74 | 82.86 | 1119474 |
2011-01-04 | 82.71 | 82.76 | 80.65 | 81.46 | 3146523 |
2011-01-05 | 79.98 | 81.46 | 79.60 | 80.71 | 3006741 |
2011-01-06 | 80.82 | 80.82 | 79.22 | 79.30 | 2641888 |
2011-01-07 | 79.32 | 79.73 | 78.21 | 78.85 | 2672727 |
2011-01-10 | 78.59 | 79.30 | 78.09 | 79.17 | 1537736 |
2011-01-11 | 79.48 | 79.99 | 79.20 | 79.55 | 3106048 |
2011-01-12 | 80.82 | 81.48 | 80.17 | 81.21 | 3013780 |
2011-01-13 | 81.52 | 81.69 | 80.63 | 80.88 | 2398692 |
2011-01-14 | 80.20 | 80.85 | 79.95 | 80.76 | 1708435 |
2011-01-18 | 81.25 | 81.85 | 81.15 | 81.62 | 1869555 |
2011-01-19 | 81.56 | 81.77 | 80.47 | 80.79 | 3153454 |
2011-01-20 | 79.07 | 79.07 | 77.66 | 78.55 | 4201674 |
2011-01-21 | 79.34 | 79.60 | 78.08 | 78.65 | 2618702 |
2011-01-24 | 78.74 | 80.39 | 78.66 | 80.30 | 2887853 |
2011-01-25 | 78.94 | 78.99 | 77.90 | 78.83 | 3309676 |
2011-01-26 | 79.80 | 80.91 | 79.67 | 80.82 | 2597565 |
2011-01-27 | 80.70 | 80.85 | 79.22 | 79.65 | 1841399 |
2011-01-28 | 78.46 | 78.82 | 77.12 | 77.76 | 3725198 |
2011-01-31 | 78.48 | 79.48 | 78.42 | 79.40 | 2787027 |
2011-02-01 | 80.56 | 81.69 | 80.48 | 81.55 | 3281497 |
2011-02-02 | 82.42 | 83.58 | 82.24 | 83.08 | 4069269 |
2011-02-03 | 83.60 | 84.30 | 82.85 | 84.26 | 3224652 |
2011-02-04 | 83.88 | 84.44 | 83.02 | 84.08 | 3067713 |
2011-02-07 | 84.41 | 85.07 | 84.06 | 84.85 | 4180426 |
2011-02-08 | 84.60 | 85.58 | 84.39 | 85.33 | 3199019 |
2011-02-09 | 84.09 | 84.46 | 83.04 | 83.60 | 2570029 |
2011-02-10 | 82.83 | 83.66 | 82.70 | 83.28 | 2225412 |
2011-02-11 | 83.03 | 84.06 | 82.85 | 83.58 | 1741939 |
2011-02-14 | 84.34 | 85.82 | 84.18 | 85.29 | 2620869 |
2011-02-15 | 84.23 | 85.14 | 83.75 | 84.33 | 2461321 |
2011-02-16 | 82.62 | 83.45 | 82.54 | 83.20 | 3270998 |
2011-02-17 | 82.64 | 83.81 | 82.56 | 83.77 | 2650235 |
2011-02-18 | 82.30 | 82.94 | 82.04 | 82.39 | 4667333 |
2011-02-22 | 83.03 | 83.81 | 81.82 | 82.14 | 5359878 |
2011-02-23 | 81.99 | 82.45 | 81.20 | 82.37 | 7768444 |
2011-02-24 | 82.42 | 82.68 | 81.09 | 81.83 | 4799165 |
2011-02-25 | 83.33 | 83.86 | 82.44 | 83.75 | 3448328 |
2011-02-28 | 84.55 | 84.82 | 83.92 | 84.36 | 4719830 |
2011-03-01 | 84.76 | 84.90 | 83.05 | 83.18 | 3898993 |
2011-03-02 | 83.71 | 84.62 | 83.42 | 84.21 | 3727721 |
2011-03-03 | 85.52 | 85.71 | 84.88 | 85.63 | 3379407 |
2011-03-04 | 85.72 | 86.00 | 84.79 | 85.40 | 2463959 |
2011-03-07 | 86.07 | 86.20 | 83.85 | 84.25 | 3590947 |
2011-03-08 | 83.53 | 84.25 | 82.85 | 84.13 | 3805097 |
2011-03-09 | 82.86 | 83.05 | 81.92 | 82.24 | 3271787 |
2011-03-10 | 79.37 | 79.52 | 78.41 | 78.75 | 5507872 |
2011-03-11 | 78.68 | 80.08 | 78.62 | 79.89 | 2996823 |
2011-03-14 | 78.63 | 79.42 | 78.32 | 79.39 | 3435071 |
2011-03-15 | 75.51 | 77.87 | 75.22 | 77.54 | 5008367 |
2011-03-16 | 76.97 | 77.83 | 74.78 | 75.69 | 7811799 |
2011-03-17 | 77.87 | 78.74 | 77.49 | 77.92 | 3947158 |
2011-03-18 | 79.84 | 79.89 | 78.52 | 78.98 | 3809791 |
2011-03-21 | 80.36 | 80.40 | 79.26 | 79.89 | 3098229 |
2011-03-22 | 79.84 | 79.89 | 78.85 | 79.11 | 3500289 |
2011-03-23 | 79.88 | 80.55 | 79.23 | 80.28 | 4285690 |
2011-03-24 | 81.03 | 81.46 | 79.99 | 81.38 | 3918839 |
2011-03-25 | 80.66 | 81.23 | 80.32 | 80.86 | 3631674 |
2011-03-28 | 81.00 | 81.63 | 80.73 | 80.78 | 2995289 |
2011-03-29 | 81.67 | 82.86 | 81.11 | 82.75 | 2687752 |
2011-03-30 | 84.59 | 84.62 | 83.60 | 84.18 | 3200594 |
2011-03-31 | 84.82 | 86.19 | 84.73 | 85.50 | 3495508 |
2011-04-01 | 85.77 | 86.57 | 85.33 | 86.36 | 3336321 |
2011-04-04 | 87.31 | 87.58 | 86.91 | 87.31 | 2281817 |
2011-04-05 | 87.13 | 88.15 | 87.02 | 87.74 | 2702014 |
2011-04-06 | 88.53 | 88.88 | 88.11 | 88.80 | 4458621 |
2011-04-07 | 88.23 | 89.12 | 87.80 | 88.42 | 4173938 |
2011-04-08 | 90.21 | 90.74 | 89.82 | 90.36 | 3638733 |
2011-04-11 | 92.59 | 93.27 | 91.19 | 91.57 | 6458830 |
2011-04-12 | 90.30 | 90.50 | 89.07 | 89.41 | 6935409 |
2011-04-13 | 89.86 | 90.22 | 88.73 | 89.40 | 7431260 |
2011-04-14 | 88.85 | 89.75 | 88.71 | 89.55 | 5617751 |
2011-04-15 | 88.46 | 89.17 | 88.23 | 89.00 | 4644817 |
2011-04-18 | 87.62 | 88.05 | 86.20 | 87.38 | 5512658 |
2011-04-19 | 88.26 | 88.50 | 87.11 | 87.77 | 4756400 |
2011-04-20 | 89.63 | 90.37 | 89.42 | 90.18 | 3577745 |
2011-04-21 | 91.59 | 91.62 | 90.63 | 91.17 | 2534545 |
2011-04-25 | 91.31 | 91.47 | 90.19 | 90.60 | 1345680 |
2011-04-26 | 90.44 | 91.24 | 89.82 | 91.07 | 2578948 |
2011-04-27 | 90.26 | 90.37 | 88.57 | 90.21 | 4079162 |
2011-04-28 | 89.33 | 91.14 | 89.25 | 90.11 | 2284608 |
2011-04-29 | 89.70 | 90.61 | 88.93 | 90.28 | 3405995 |
2011-05-02 | 89.70 | 90.74 | 88.93 | 89.32 | 2963980 |
2011-05-03 | 87.89 | 88.44 | 86.78 | 87.53 | 3154506 |
2011-05-04 | 87.16 | 87.23 | 85.39 | 85.85 | 3652944 |
2011-05-05 | 84.84 | 85.39 | 82.84 | 83.43 | 7384601 |
2011-05-06 | 85.37 | 86.56 | 84.32 | 85.17 | 4527368 |
2011-05-09 | 85.00 | 86.42 | 84.73 | 86.35 | 3022448 |
2011-05-10 | 86.15 | 86.82 | 85.71 | 86.76 | 2815596 |
2011-05-11 | 86.33 | 86.41 | 84.05 | 84.78 | 6348328 |
2011-05-12 | 83.16 | 84.26 | 82.68 | 83.87 | 7175630 |
2011-05-13 | 83.83 | 84.10 | 81.83 | 82.61 | 4695981 |
2011-05-16 | 83.07 | 84.58 | 82.72 | 83.04 | 4785345 |
2011-05-17 | 82.68 | 83.74 | 82.27 | 83.69 | 4009568 |
2011-05-18 | 83.44 | 84.74 | 83.24 | 84.58 | 3836252 |
2011-05-19 | 84.97 | 85.31 | 83.33 | 83.83 | 7014958 |
2011-05-20 | 83.54 | 83.84 | 82.50 | 83.10 | 4508489 |
2011-05-23 | 76.28 | 76.97 | 76.00 | 76.44 | 4361420 |
2011-05-24 | 77.96 | 78.31 | 77.35 | 77.62 | 2514056 |
2011-05-25 | 76.92 | 78.11 | 76.92 | 77.76 | 3643928 |
2011-05-26 | 78.44 | 79.36 | 78.21 | 79.08 | 3170654 |
2011-05-27 | 79.88 | 80.41 | 79.35 | 79.74 | 2608478 |
2011-05-31 | 80.92 | 81.03 | 79.67 | 80.55 | 2542105 |
2011-06-01 | 80.39 | 80.48 | 78.54 | 78.65 | 3082010 |
2011-06-02 | 78.09 | 78.76 | 77.42 | 78.51 | 2993708 |
2011-06-03 | 76.55 | 78.13 | 76.52 | 77.54 | 2624353 |
2011-06-06 | 78.02 | 78.28 | 76.90 | 77.11 | 2209679 |
2011-06-07 | 78.26 | 79.08 | 78.09 | 78.20 | 2797222 |
2011-06-08 | 76.64 | 77.29 | 76.32 | 76.48 | 3278587 |
2011-06-09 | 77.01 | 78.10 | 76.81 | 77.81 | 2455304 |
2011-06-10 | 76.58 | 76.84 | 75.54 | 75.78 | 3421664 |
2011-06-13 | 76.26 | 76.61 | 75.19 | 75.95 | 3076608 |
2011-06-14 | 77.24 | 78.20 | 77.21 | 77.82 | 2494762 |
2011-06-15 | 76.32 | 76.82 | 74.85 | 75.21 | 4321924 |
2011-06-16 | 74.95 | 75.49 | 73.78 | 74.66 | 3442915 |
2011-06-17 | 75.57 | 75.89 | 74.54 | 74.75 | 2644049 |
2011-06-20 | 74.06 | 75.24 | 73.98 | 75.05 | 3168345 |
2011-06-21 | 75.76 | 76.78 | 75.58 | 76.43 | 3192870 |
2011-06-22 | 75.79 | 76.70 | 75.51 | 75.56 | 2059803 |
2011-06-23 | 73.84 | 74.65 | 72.89 | 74.61 | 4857953 |
2011-06-24 | 75.62 | 75.79 | 74.67 | 74.81 | 3126487 |
2011-06-27 | 74.97 | 75.73 | 74.39 | 75.37 | 3090958 |
2011-06-28 | 75.90 | 77.10 | 75.82 | 77.04 | 4236536 |
2011-06-29 | 77.89 | 78.81 | 77.39 | 78.25 | 3931381 |
2011-06-30 | 78.98 | 80.18 | 78.93 | 79.89 | 3056744 |
2011-07-01 | 79.74 | 80.71 | 79.21 | 80.58 | 3048505 |
2011-07-05 | 80.08 | 80.75 | 79.90 | 80.02 | 2563417 |
2011-07-06 | 79.79 | 80.47 | 79.40 | 80.25 | 2764642 |
2011-07-07 | 81.54 | 82.20 | 81.42 | 81.72 | 2938853 |
2011-07-08 | 80.52 | 80.95 | 79.85 | 80.91 | 3593220 |
2011-07-11 | 79.12 | 79.55 | 78.43 | 78.71 | 2259574 |
2011-07-12 | 77.81 | 78.84 | 77.41 | 77.89 | 2784948 |
2011-07-13 | 78.60 | 80.23 | 78.54 | 79.39 | 2760327 |
2011-07-14 | 79.23 | 79.61 | 77.58 | 77.90 | 4232241 |
2011-07-15 | 76.95 | 77.51 | 76.49 | 76.89 | 3139086 |
2011-07-18 | 75.92 | 76.02 | 75.21 | 75.68 | 3315052 |
2011-07-19 | 76.87 | 77.66 | 76.83 | 77.62 | 3102669 |
2011-07-20 | 78.61 | 78.87 | 77.85 | 78.66 | 2573023 |
2011-07-21 | 78.71 | 80.08 | 78.55 | 80.03 | 3717198 |
2011-07-22 | 79.63 | 79.84 | 79.15 | 79.47 | 2183114 |
2011-07-25 | 78.71 | 79.66 | 78.62 | 79.23 | 2332037 |
2011-07-26 | 79.65 | 80.16 | 79.14 | 79.65 | 2514900 |
2011-07-27 | 80.08 | 80.15 | 78.15 | 78.44 | 3834939 |
2011-07-28 | 77.76 | 78.87 | 77.63 | 77.85 | 2964944 |
2011-07-29 | 76.87 | 77.99 | 76.22 | 77.29 | 2746574 |
2011-08-01 | 78.31 | 78.43 | 75.62 | 76.59 | 4478329 |
2011-08-02 | 74.80 | 75.35 | 73.89 | 73.91 | 4805467 |
2011-08-03 | 73.40 | 73.62 | 71.38 | 73.20 | 5622133 |
2011-08-04 | 69.73 | 70.29 | 67.68 | 67.74 | 7939958 |
2011-08-05 | 69.24 | 69.82 | 64.81 | 66.81 | 9187433 |
2011-08-08 | 63.51 | 64.51 | 60.62 | 60.68 | 8623263 |
2011-08-09 | 65.32 | 66.95 | 61.91 | 66.90 | 10067326 |
2011-08-10 | 64.91 | 65.43 | 63.34 | 63.46 | 8585419 |
2011-08-11 | 65.16 | 68.34 | 64.47 | 67.57 | 7039438 |
2011-08-12 | 68.58 | 69.00 | 67.67 | 68.13 | 3677894 |
2011-08-15 | 69.94 | 70.69 | 69.57 | 70.63 | 4421515 |
2011-08-16 | 68.93 | 70.32 | 68.47 | 69.33 | 3796056 |
2011-08-17 | 70.69 | 71.55 | 69.71 | 70.48 | 3906123 |
2011-08-18 | 67.43 | 67.60 | 65.60 | 66.64 | 5938455 |
2011-08-19 | 65.20 | 67.44 | 65.20 | 65.52 | 5314768 |
2011-08-22 | 67.70 | 67.79 | 65.46 | 65.65 | 5210998 |
2011-08-23 | 66.56 | 68.33 | 65.98 | 68.30 | 4822690 |
2011-08-24 | 68.08 | 69.13 | 67.33 | 68.34 | 3569591 |
2011-08-25 | 69.19 | 69.57 | 66.79 | 67.17 | 4029398 |
2011-08-26 | 67.29 | 69.42 | 66.11 | 69.19 | 4661851 |
2011-08-29 | 70.64 | 71.46 | 70.40 | 71.45 | 2424640 |
2011-08-30 | 70.44 | 71.39 | 69.98 | 70.98 | 4069941 |
2011-08-31 | 72.23 | 72.80 | 71.25 | 71.90 | 3624042 |
2011-09-01 | 71.82 | 72.47 | 71.16 | 71.23 | 2720712 |
2011-09-02 | 69.41 | 69.98 | 68.74 | 69.21 | 3835393 |
2011-09-06 | 66.15 | 68.23 | 66.13 | 68.01 | 4848126 |
2011-09-07 | 68.69 | 69.86 | 68.45 | 69.80 | 2953171 |
2011-09-08 | 68.36 | 69.26 | 67.67 | 67.95 | 3568830 |
2011-09-09 | 66.40 | 66.79 | 64.66 | 65.15 | 3967962 |
2011-09-12 | 64.04 | 65.16 | 63.13 | 64.86 | 3673916 |
2011-09-13 | 64.73 | 65.76 | 64.02 | 65.64 | 3582732 |
2011-09-14 | 65.51 | 66.13 | 63.75 | 65.39 | 3291687 |
2011-09-15 | 66.53 | 66.77 | 65.59 | 66.51 | 2856893 |
2011-09-16 | 67.01 | 67.11 | 65.90 | 66.57 | 2344746 |
2011-09-19 | 63.97 | 64.88 | 63.10 | 64.49 | 3997122 |
2011-09-20 | 64.58 | 65.16 | 63.72 | 63.81 | 3085109 |
2011-09-21 | 63.54 | 63.54 | 60.72 | 60.75 | 6048433 |
2011-09-22 | 57.66 | 57.69 | 55.57 | 56.80 | 9960593 |
2011-09-23 | 56.22 | 58.04 | 56.17 | 57.19 | 5732569 |
2011-09-26 | 57.39 | 58.47 | 55.74 | 58.32 | 4848354 |
2011-09-27 | 60.43 | 61.45 | 59.56 | 59.96 | 5928101 |
2011-09-28 | 59.96 | 60.18 | 57.30 | 57.36 | 5080675 |
2011-09-29 | 59.22 | 59.22 | 56.51 | 57.68 | 5792739 |
2011-09-30 | 56.19 | 57.47 | 55.84 | 56.09 | 4205430 |
2011-10-03 | 55.25 | 56.53 | 54.37 | 54.38 | 4202108 |
2011-10-04 | 53.66 | 56.64 | 52.80 | 56.57 | 8570410 |
2011-10-05 | 57.38 | 58.68 | 56.71 | 58.55 | 6925189 |
2011-10-06 | 59.36 | 60.96 | 58.98 | 60.61 | 6369699 |
2011-10-07 | 61.92 | 62.13 | 59.58 | 60.39 | 5080045 |
2011-10-10 | 62.65 | 63.50 | 62.54 | 63.47 | 3163257 |
2011-10-11 | 61.98 | 62.78 | 61.57 | 62.51 | 4039470 |
2011-10-12 | 64.43 | 65.56 | 64.16 | 64.32 | 5071419 |
2011-10-13 | 63.51 | 64.29 | 62.63 | 64.17 | 3702167 |
2011-10-14 | 65.37 | 65.64 | 64.51 | 65.60 | 3208648 |
2011-10-17 | 64.49 | 64.60 | 62.80 | 62.97 | 3417071 |
2011-10-18 | 62.40 | 64.60 | 61.21 | 64.21 | 5181346 |
2011-10-19 | 62.90 | 63.28 | 61.31 | 61.53 | 5075819 |
2011-10-20 | 61.54 | 62.02 | 60.01 | 61.32 | 4883231 |
2011-10-21 | 62.79 | 63.58 | 62.40 | 63.37 | 3135418 |
2011-10-24 | 65.04 | 67.19 | 65.02 | 67.02 | 5597142 |
2011-10-25 | 65.31 | 65.88 | 63.95 | 64.59 | 3711571 |
2011-10-26 | 66.15 | 66.47 | 64.45 | 65.88 | 4519907 |
2011-10-27 | 70.09 | 71.23 | 69.24 | 70.72 | 7068570 |
2011-10-28 | 69.61 | 70.72 | 69.38 | 70.20 | 4099825 |
2011-10-31 | 67.20 | 67.31 | 65.92 | 65.92 | 5090857 |
2011-11-01 | 62.89 | 65.17 | 62.55 | 63.82 | 5007512 |
2011-11-02 | 64.79 | 65.81 | 64.17 | 65.34 | 5796494 |
2011-11-03 | 65.65 | 66.98 | 64.92 | 66.71 | 6693506 |
2011-11-04 | 66.46 | 66.90 | 65.11 | 66.69 | 3833234 |
2011-11-07 | 65.96 | 66.88 | 65.49 | 66.79 | 2114448 |
2011-11-08 | 67.21 | 67.72 | 66.54 | 67.60 | 4079592 |
2011-11-09 | 64.77 | 65.02 | 63.27 | 63.39 | 4196008 |
2011-11-10 | 65.05 | 65.15 | 63.42 | 64.35 | 3266121 |
2011-11-11 | 65.16 | 66.05 | 64.97 | 65.73 | 2472645 |
2011-11-14 | 64.73 | 64.91 | 63.61 | 64.08 | 2609807 |
2011-11-15 | 63.71 | 64.67 | 63.48 | 64.21 | 3583085 |
2011-11-16 | 63.08 | 63.81 | 62.37 | 62.45 | 3373927 |
2011-11-17 | 62.39 | 62.52 | 60.58 | 60.98 | 4214772 |
2011-11-18 | 61.22 | 61.47 | 60.49 | 60.72 | 2753211 |
2011-11-21 | 58.91 | 59.26 | 57.96 | 58.94 | 3610147 |
2011-11-22 | 58.29 | 59.04 | 57.86 | 58.56 | 2899202 |
2011-11-23 | 57.12 | 57.22 | 56.42 | 56.50 | 3368316 |
2011-11-25 | 56.30 | 56.96 | 55.97 | 55.99 | 1986598 |
2011-11-28 | 59.33 | 59.52 | 58.15 | 58.81 | 3222238 |
2011-11-29 | 58.82 | 59.48 | 58.43 | 58.82 | 2087141 |
2011-11-30 | 62.50 | 63.61 | 62.28 | 63.46 | 5883331 |
2011-12-01 | 62.98 | 63.74 | 62.19 | 62.47 | 3636771 |
2011-12-02 | 64.81 | 64.89 | 63.46 | 63.57 | 3308741 |
2011-12-05 | 65.13 | 65.65 | 64.12 | 64.77 | 2604369 |
2011-12-06 | 64.21 | 64.95 | 63.86 | 64.25 | 3307364 |
2011-12-07 | 63.86 | 64.28 | 63.27 | 63.90 | 3000978 |
2011-12-08 | 63.27 | 63.41 | 61.74 | 61.87 | 3387273 |
2011-12-09 | 62.01 | 63.68 | 61.75 | 63.35 | 3310722 |
2011-12-12 | 61.56 | 61.56 | 60.64 | 61.31 | 2786690 |
2011-12-13 | 61.21 | 61.91 | 59.12 | 59.56 | 3719835 |
2011-12-14 | 59.07 | 59.19 | 57.98 | 58.67 | 4851520 |
2011-12-15 | 59.39 | 59.47 | 58.07 | 58.29 | 2896614 |
2011-12-16 | 59.15 | 59.66 | 58.44 | 58.91 | 3492460 |
2011-12-19 | 58.19 | 58.44 | 56.77 | 56.91 | 2473166 |
2011-12-20 | 58.82 | 59.66 | 58.80 | 59.57 | 2948273 |
2011-12-21 | 59.61 | 59.85 | 58.61 | 59.77 | 2659118 |
2011-12-22 | 59.73 | 60.50 | 59.56 | 60.01 | 2750511 |
2011-12-23 | 60.08 | 60.19 | 59.66 | 60.07 | 793567 |
2011-12-27 | 59.80 | 60.17 | 59.46 | 59.80 | 1109734 |
2011-12-28 | 59.83 | 59.89 | 58.01 | 58.19 | 1908061 |
2011-12-29 | 58.61 | 59.43 | 58.38 | 59.35 | 1626786 |
2011-12-30 | 59.10 | 59.86 | 59.05 | 59.63 | 1334705 |
2012-01-03 | 63.00 | 63.55 | 62.70 | 63.11 | 4699620 |
2012-01-04 | 62.85 | 63.36 | 62.25 | 63.14 | 2617090 |
2012-01-05 | 61.93 | 62.34 | 61.38 | 61.95 | 1883188 |
2012-01-06 | 62.04 | 62.09 | 61.04 | 61.16 | 1924887 |
2012-01-09 | 61.56 | 61.67 | 60.92 | 61.38 | 2276544 |
2012-01-10 | 63.25 | 63.70 | 62.99 | 63.08 | 3508584 |
2012-01-11 | 62.88 | 63.70 | 62.67 | 63.45 | 3320062 |
2012-01-12 | 64.28 | 64.67 | 63.54 | 64.49 | 4558421 |
2012-01-13 | 63.28 | 63.36 | 62.11 | 63.27 | 4400852 |
2012-01-17 | 64.96 | 65.16 | 64.18 | 64.40 | 4098233 |
2012-01-18 | 65.14 | 66.15 | 65.00 | 66.12 | 3431848 |
2012-01-19 | 66.43 | 66.52 | 66.00 | 66.28 | 4279478 |
2012-01-20 | 66.30 | 66.31 | 65.62 | 65.97 | 2633283 |
2012-01-23 | 66.43 | 67.05 | 66.30 | 66.55 | 2513468 |
2012-01-24 | 65.31 | 66.02 | 65.11 | 65.95 | 2304447 |
2012-01-25 | 65.58 | 67.91 | 65.31 | 67.65 | 4295233 |
2012-01-26 | 68.79 | 69.16 | 67.62 | 67.89 | 3547237 |
2012-01-27 | 67.44 | 68.21 | 67.32 | 67.66 | 2620806 |
2012-01-30 | 66.85 | 67.44 | 66.30 | 67.06 | 2188297 |
2012-01-31 | 67.87 | 67.93 | 66.11 | 67.06 | 3473962 |
2012-02-01 | 67.79 | 68.63 | 67.76 | 67.92 | 3696133 |
2012-02-02 | 68.63 | 68.90 | 67.92 | 68.30 | 3484339 |
2012-02-03 | 68.74 | 69.42 | 68.54 | 69.35 | 3371740 |
2012-02-06 | 69.05 | 69.18 | 68.63 | 69.02 | 2373443 |
2012-02-07 | 68.61 | 69.12 | 67.79 | 69.03 | 2732952 |
2012-02-08 | 68.37 | 68.92 | 67.48 | 68.15 | 2903185 |
2012-02-09 | 67.81 | 67.86 | 66.63 | 67.22 | 3224069 |
2012-02-10 | 64.92 | 65.21 | 64.58 | 65.09 | 3416109 |
2012-02-13 | 66.45 | 66.48 | 65.77 | 66.20 | 1760643 |
2012-02-14 | 65.27 | 65.34 | 64.10 | 64.83 | 2546867 |
2012-02-15 | 65.29 | 65.30 | 63.96 | 64.22 | 3393191 |
2012-02-16 | 63.68 | 64.95 | 63.48 | 64.92 | 2926507 |
2012-02-17 | 64.84 | 64.86 | 63.65 | 64.25 | 2575215 |
2012-02-21 | 65.57 | 66.21 | 65.34 | 65.76 | 2921546 |
2012-02-22 | 65.34 | 65.88 | 65.26 | 65.65 | 2486417 |
2012-02-23 | 65.50 | 65.88 | 65.00 | 65.55 | 2680321 |
2012-02-24 | 65.71 | 66.07 | 65.50 | 65.67 | 2321441 |
2012-02-27 | 65.10 | 66.11 | 64.89 | 65.87 | 2845610 |
2012-02-28 | 66.23 | 66.85 | 66.09 | 66.53 | 2786508 |
2012-02-29 | 66.56 | 66.85 | 64.59 | 64.85 | 3843140 |
2012-03-01 | 65.22 | 65.67 | 64.96 | 65.25 | 1888401 |
2012-03-02 | 64.95 | 64.98 | 63.80 | 64.17 | 1594513 |
2012-03-05 | 63.54 | 63.56 | 62.40 | 62.75 | 2802653 |
2012-03-06 | 61.10 | 61.11 | 60.38 | 60.76 | 3474936 |
2012-03-07 | 61.36 | 61.74 | 60.94 | 61.56 | 2474648 |
2012-03-08 | 62.43 | 62.66 | 61.96 | 62.48 | 2562060 |
2012-03-09 | 62.30 | 63.04 | 61.99 | 62.59 | 2439031 |
2012-03-12 | 62.15 | 62.49 | 61.98 | 62.05 | 2542901 |
2012-03-13 | 62.86 | 63.69 | 62.73 | 63.64 | 4793256 |
2012-03-14 | 63.16 | 63.27 | 61.54 | 61.93 | 4955001 |
2012-03-15 | 62.49 | 62.94 | 62.24 | 62.78 | 3531321 |
2012-03-16 | 63.23 | 63.48 | 63.02 | 63.05 | 2905552 |
2012-03-19 | 63.37 | 64.20 | 63.21 | 63.75 | 2264194 |
2012-03-20 | 61.80 | 61.91 | 61.33 | 61.64 | 3924529 |
2012-03-21 | 61.04 | 61.33 | 60.71 | 60.93 | 2092984 |
2012-03-22 | 59.76 | 59.91 | 59.24 | 59.69 | 4299332 |
2012-03-23 | 59.72 | 60.70 | 59.43 | 60.43 | 2808725 |
2012-03-26 | 61.04 | 61.39 | 60.66 | 61.30 | 3007059 |
2012-03-27 | 61.16 | 61.42 | 60.34 | 60.34 | 2035515 |
2012-03-28 | 60.33 | 60.38 | 59.06 | 59.74 | 3652032 |
2012-03-29 | 59.19 | 60.34 | 59.08 | 60.27 | 3319574 |
2012-03-30 | 61.30 | 61.46 | 60.66 | 61.12 | 3126152 |
2012-04-02 | 61.31 | 62.81 | 61.12 | 62.34 | 2904599 |
2012-04-03 | 61.89 | 61.92 | 59.97 | 60.58 | 7141577 |
2012-04-04 | 59.23 | 60.07 | 58.67 | 59.04 | 6283991 |
2012-04-05 | 59.08 | 60.39 | 59.03 | 59.13 | 2614105 |
2012-04-09 | 58.42 | 59.23 | 58.33 | 59.01 | 1678841 |
2012-04-10 | 58.71 | 59.08 | 57.86 | 58.26 | 4519287 |
2012-04-11 | 59.30 | 59.34 | 58.40 | 58.54 | 2719854 |
2012-04-12 | 59.56 | 60.78 | 59.48 | 60.62 | 3149382 |
2012-04-13 | 60.65 | 60.68 | 59.38 | 59.47 | 2788925 |
2012-04-16 | 60.17 | 60.39 | 59.31 | 59.80 | 2099055 |
2012-04-17 | 60.32 | 60.88 | 59.95 | 60.62 | 2314464 |
2012-04-18 | 61.67 | 61.96 | 61.34 | 61.48 | 2486280 |
2012-04-19 | 62.15 | 62.37 | 61.23 | 61.63 | 2905714 |
2012-04-20 | 62.56 | 62.64 | 61.84 | 61.97 | 2447818 |
2012-04-23 | 60.57 | 60.83 | 59.91 | 60.74 | 2400532 |
2012-04-24 | 60.39 | 61.43 | 60.34 | 60.98 | 1847034 |
2012-04-25 | 61.96 | 62.03 | 61.41 | 61.97 | 2764606 |
2012-04-26 | 61.50 | 62.24 | 61.37 | 62.13 | 1881945 |
2012-04-27 | 62.97 | 62.97 | 62.45 | 62.68 | 4388534 |
2012-04-30 | 62.71 | 62.79 | 62.19 | 62.72 | 2422498 |
2012-05-01 | 62.95 | 64.24 | 62.83 | 63.74 | 3799927 |
2012-05-02 | 63.41 | 63.46 | 62.77 | 63.32 | 3724858 |
2012-05-03 | 62.87 | 63.03 | 61.77 | 61.99 | 2385626 |
2012-05-04 | 61.15 | 61.23 | 60.25 | 60.56 | 3614795 |
2012-05-07 | 60.00 | 60.49 | 59.73 | 60.25 | 1693507 |
2012-05-08 | 59.07 | 59.28 | 58.08 | 59.13 | 3485262 |
2012-05-09 | 57.83 | 58.98 | 57.46 | 58.53 | 3169185 |
2012-05-10 | 59.39 | 59.80 | 58.91 | 59.25 | 3182127 |
2012-05-11 | 57.85 | 58.99 | 57.81 | 58.10 | 4045065 |
2012-05-14 | 57.14 | 57.41 | 56.77 | 56.95 | 3786388 |
2012-05-15 | 56.48 | 56.94 | 55.30 | 55.52 | 3492569 |
2012-05-16 | 55.20 | 56.04 | 54.38 | 54.38 | 3729898 |
2012-05-17 | 54.34 | 54.49 | 53.55 | 53.65 | 3937519 |
2012-05-18 | 53.57 | 53.69 | 52.60 | 52.75 | 4025285 |
2012-05-21 | 53.21 | 54.46 | 53.04 | 54.43 | 2787865 |
2012-05-22 | 54.54 | 54.92 | 53.29 | 53.67 | 4499099 |
2012-05-23 | 52.64 | 53.44 | 51.68 | 53.30 | 5127379 |
2012-05-24 | 52.98 | 53.40 | 52.43 | 53.02 | 3811293 |
2012-05-25 | 52.13 | 52.49 | 51.98 | 52.18 | 2980967 |
2012-05-29 | 53.82 | 54.46 | 53.45 | 54.05 | 3997538 |
2012-05-30 | 52.39 | 52.43 | 51.86 | 51.97 | 3834704 |
2012-05-31 | 52.03 | 52.24 | 50.95 | 51.94 | 4434178 |
2012-06-01 | 51.03 | 51.94 | 51.00 | 51.54 | 3844928 |
2012-06-04 | 51.11 | 51.50 | 50.54 | 51.39 | 3799946 |
2012-06-05 | 51.06 | 51.80 | 51.00 | 51.69 | 4057042 |
2012-06-06 | 52.67 | 53.61 | 52.61 | 53.38 | 4839207 |
2012-06-07 | 55.23 | 55.52 | 54.31 | 54.38 | 7580082 |
2012-06-08 | 52.35 | 53.32 | 52.06 | 53.19 | 3041050 |
2012-06-11 | 53.86 | 53.94 | 52.46 | 52.54 | 2523825 |
2012-06-12 | 53.57 | 54.00 | 53.03 | 54.00 | 1884472 |
2012-06-13 | 53.40 | 54.15 | 53.11 | 53.34 | 2281172 |
2012-06-14 | 52.88 | 53.84 | 52.64 | 53.65 | 2160723 |
2012-06-15 | 54.18 | 54.91 | 53.92 | 54.87 | 2308806 |
2012-06-18 | 54.90 | 55.95 | 54.65 | 55.65 | 2909148 |
2012-06-19 | 56.38 | 56.95 | 56.07 | 56.55 | 3039584 |
2012-06-20 | 56.94 | 57.04 | 55.86 | 56.31 | 3272385 |
2012-06-21 | 55.64 | 55.64 | 53.24 | 53.30 | 4393909 |
2012-06-22 | 53.51 | 53.72 | 52.92 | 53.45 | 2970683 |
2012-06-25 | 52.16 | 52.24 | 51.41 | 51.73 | 3885484 |
2012-06-26 | 52.22 | 52.43 | 51.52 | 52.05 | 2128010 |
2012-06-27 | 51.87 | 52.57 | 51.62 | 52.43 | 3306145 |
2012-06-28 | 51.87 | 52.40 | 51.50 | 52.33 | 2998216 |
2012-06-29 | 55.01 | 55.30 | 54.58 | 55.13 | 3811504 |
2012-07-02 | 55.40 | 55.42 | 54.65 | 55.33 | 2016610 |
2012-07-03 | 55.59 | 56.46 | 55.45 | 56.22 | 2464293 |
2012-07-05 | 55.95 | 56.29 | 54.85 | 55.88 | 2396359 |
2012-07-06 | 54.98 | 55.12 | 54.37 | 54.83 | 1850705 |
2012-07-09 | 54.26 | 54.52 | 53.94 | 54.32 | 2228744 |
2012-07-10 | 54.73 | 54.81 | 52.83 | 53.13 | 2933610 |
2012-07-11 | 53.36 | 53.89 | 53.04 | 53.51 | 2411454 |
2012-07-12 | 51.85 | 52.54 | 51.27 | 52.21 | 3502906 |
2012-07-13 | 52.52 | 53.57 | 52.52 | 53.37 | 2104079 |
2012-07-16 | 53.13 | 53.21 | 52.66 | 53.02 | 1801998 |
2012-07-17 | 53.26 | 53.47 | 52.48 | 53.46 | 2585750 |
2012-07-18 | 52.75 | 53.78 | 52.68 | 53.52 | 3766213 |
2012-07-19 | 54.41 | 55.27 | 54.32 | 55.00 | 3264677 |
2012-07-20 | 54.49 | 54.54 | 53.89 | 54.07 | 2715933 |
2012-07-23 | 52.18 | 53.27 | 51.81 | 53.09 | 4251253 |
2012-07-24 | 53.51 | 53.60 | 52.29 | 52.78 | 4960805 |
2012-07-25 | 53.82 | 53.94 | 52.93 | 53.48 | 6777986 |
2012-07-26 | 55.03 | 55.21 | 54.48 | 54.77 | 6493863 |
2012-07-27 | 55.39 | 56.82 | 55.10 | 56.55 | 3921148 |
2012-07-30 | 56.21 | 56.63 | 55.95 | 56.31 | 2466731 |
2012-07-31 | 56.33 | 56.59 | 55.96 | 56.00 | 2473378 |
2012-08-01 | 56.61 | 56.77 | 55.80 | 55.84 | 2596612 |
2012-08-02 | 55.64 | 56.50 | 55.28 | 55.81 | 2996165 |
2012-08-03 | 57.07 | 57.64 | 56.88 | 57.41 | 3120229 |
2012-08-06 | 57.30 | 58.03 | 57.26 | 57.60 | 2002109 |
2012-08-07 | 58.00 | 58.24 | 57.73 | 57.78 | 1655849 |
2012-08-08 | 58.07 | 58.39 | 57.92 | 58.23 | 2068499 |
2012-08-09 | 58.40 | 58.83 | 58.37 | 58.68 | 1328541 |
2012-08-10 | 58.54 | 59.07 | 58.32 | 59.02 | 1468948 |
2012-08-13 | 58.71 | 58.98 | 58.21 | 58.46 | 1224456 |
2012-08-14 | 58.46 | 58.65 | 58.05 | 58.19 | 1402276 |
2012-08-15 | 57.65 | 57.78 | 57.38 | 57.58 | 1734143 |
2012-08-16 | 58.20 | 58.62 | 57.79 | 58.43 | 1834614 |
2012-08-17 | 58.17 | 58.51 | 57.90 | 58.32 | 1840719 |
2012-08-20 | 58.27 | 58.44 | 57.94 | 58.39 | 1238982 |
2012-08-21 | 59.20 | 59.60 | 58.42 | 58.66 | 1415770 |
2012-08-22 | 58.20 | 58.97 | 58.00 | 58.84 | 1347145 |
2012-08-23 | 58.98 | 59.08 | 58.17 | 58.29 | 1675393 |
2012-08-24 | 57.63 | 58.42 | 57.51 | 58.08 | 1633998 |
2012-08-27 | 58.12 | 58.17 | 57.53 | 57.55 | 1268342 |
2012-08-28 | 57.64 | 57.80 | 57.47 | 57.53 | 2843612 |
2012-08-29 | 57.32 | 57.38 | 56.86 | 56.87 | 1705453 |
2012-08-30 | 55.57 | 55.61 | 54.70 | 54.86 | 3128074 |
2012-08-31 | 55.59 | 55.69 | 54.85 | 55.55 | 2289069 |
2012-09-04 | 55.15 | 55.24 | 54.58 | 54.85 | 1831241 |
2012-09-05 | 53.65 | 53.81 | 53.19 | 53.59 | 1958167 |
2012-09-06 | 54.37 | 55.42 | 54.32 | 55.08 | 2961529 |
2012-09-07 | 56.69 | 57.54 | 56.65 | 57.15 | 4076900 |
2012-09-10 | 57.17 | 57.52 | 56.64 | 56.68 | 2348922 |
2012-09-11 | 57.03 | 58.00 | 56.96 | 57.82 | 2764074 |
2012-09-12 | 58.35 | 58.40 | 57.63 | 58.01 | 2532276 |
2012-09-13 | 58.01 | 59.85 | 57.68 | 59.53 | 3151548 |
2012-09-14 | 61.07 | 61.63 | 60.92 | 61.02 | 6493866 |
2012-09-17 | 60.86 | 60.94 | 59.96 | 60.16 | 2222004 |
2012-09-18 | 59.63 | 60.12 | 59.46 | 60.01 | 2251163 |
2012-09-19 | 60.07 | 60.45 | 59.80 | 60.09 | 2165883 |
2012-09-20 | 58.72 | 59.31 | 58.45 | 59.22 | 1979254 |
2012-09-21 | 59.58 | 59.67 | 59.03 | 59.05 | 1697004 |
2012-09-24 | 58.43 | 58.82 | 58.31 | 58.57 | 1581819 |
2012-09-25 | 58.69 | 58.95 | 57.37 | 57.46 | 2397904 |
2012-09-26 | 57.21 | 57.34 | 56.40 | 56.94 | 2644611 |
2012-09-27 | 57.66 | 58.33 | 57.48 | 58.18 | 2453279 |
2012-09-28 | 58.07 | 58.10 | 57.49 | 57.92 | 2011066 |
2012-10-01 | 58.47 | 59.22 | 58.13 | 58.27 | 1930025 |
2012-10-02 | 58.87 | 59.00 | 57.68 | 58.01 | 1645770 |
2012-10-03 | 58.20 | 58.24 | 57.03 | 57.22 | 2094749 |
2012-10-04 | 57.10 | 58.03 | 57.03 | 57.53 | 2751766 |
2012-10-05 | 58.25 | 58.42 | 57.21 | 57.46 | 2312904 |
2012-10-08 | 56.91 | 57.64 | 56.82 | 57.54 | 2118958 |
2012-10-09 | 57.68 | 58.15 | 57.21 | 57.38 | 2151186 |
2012-10-10 | 57.72 | 57.80 | 57.15 | 57.49 | 1969704 |
2012-10-11 | 58.26 | 58.46 | 57.81 | 57.93 | 2114648 |
2012-10-12 | 58.12 | 58.36 | 57.47 | 57.69 | 1240926 |
2012-10-15 | 57.66 | 58.01 | 57.20 | 57.80 | 1558867 |
2012-10-16 | 58.05 | 58.50 | 57.92 | 58.30 | 2807096 |
2012-10-17 | 59.36 | 60.29 | 59.07 | 60.08 | 4941914 |
2012-10-18 | 60.27 | 61.27 | 60.21 | 60.66 | 2807077 |
2012-10-19 | 61.01 | 61.09 | 59.99 | 60.06 | 3598862 |
2012-10-22 | 60.40 | 60.84 | 60.04 | 60.61 | 2359608 |
2012-10-23 | 59.19 | 59.31 | 58.81 | 59.15 | 3629067 |
2012-10-24 | 59.89 | 60.08 | 59.42 | 59.53 | 1998762 |
2012-10-25 | 60.49 | 60.67 | 59.89 | 60.31 | 2113285 |
2012-10-26 | 59.71 | 59.90 | 59.21 | 59.53 | 2042995 |
2012-10-31 | 60.25 | 60.30 | 59.58 | 59.72 | 1507263 |
2012-11-01 | 59.79 | 60.66 | 59.74 | 60.56 | 3012593 |
2012-11-02 | 61.01 | 61.04 | 59.78 | 59.88 | 2105517 |
2012-11-05 | 60.62 | 60.77 | 60.32 | 60.72 | 2606079 |
2012-11-06 | 61.19 | 61.89 | 61.15 | 61.62 | 2081968 |
2012-11-07 | 60.99 | 61.03 | 60.04 | 60.54 | 2793969 |
2012-11-08 | 60.70 | 61.07 | 59.96 | 60.20 | 2839362 |
2012-11-09 | 59.88 | 60.69 | 59.82 | 60.12 | 2418018 |
2012-11-12 | 60.28 | 60.42 | 60.02 | 60.23 | 1295538 |
2012-11-13 | 59.45 | 60.07 | 59.35 | 59.49 | 1769622 |
2012-11-14 | 59.41 | 59.48 | 58.15 | 58.25 | 2646671 |
2012-11-15 | 58.09 | 58.31 | 57.54 | 57.77 | 2292786 |
2012-11-16 | 57.41 | 58.11 | 56.90 | 58.05 | 2960875 |
2012-11-19 | 58.70 | 59.38 | 58.66 | 59.36 | 2649123 |
2012-11-20 | 58.98 | 59.40 | 58.67 | 59.12 | 2738483 |
2012-11-21 | 58.73 | 58.93 | 58.52 | 58.71 | 1767126 |
2012-11-23 | 59.25 | 59.94 | 59.23 | 59.87 | 614306 |
2012-11-26 | 59.77 | 60.20 | 59.55 | 60.19 | 1588308 |
2012-11-27 | 60.06 | 60.45 | 59.65 | 59.71 | 1815127 |
2012-11-28 | 59.34 | 60.24 | 59.16 | 60.23 | 2195511 |
2012-11-29 | 60.88 | 61.22 | 60.61 | 60.97 | 1931487 |
2012-11-30 | 60.84 | 61.15 | 60.75 | 60.82 | 1909244 |
2012-12-03 | 61.15 | 61.26 | 60.43 | 60.49 | 1078882 |
2012-12-04 | 60.61 | 60.86 | 60.30 | 60.57 | 1519383 |
2012-12-05 | 61.11 | 61.76 | 60.91 | 61.22 | 3710363 |
2012-12-06 | 61.32 | 61.56 | 61.17 | 61.34 | 1725973 |
2012-12-07 | 61.52 | 61.80 | 61.26 | 61.56 | 1370522 |
2012-12-10 | 61.80 | 62.53 | 61.75 | 62.33 | 2863347 |
2012-12-11 | 62.94 | 63.63 | 62.94 | 63.43 | 3064198 |
2012-12-12 | 63.71 | 64.11 | 63.43 | 63.59 | 2128228 |
2012-12-13 | 63.85 | 64.29 | 63.47 | 63.74 | 3135098 |
2012-12-14 | 64.06 | 64.64 | 63.97 | 64.42 | 2293453 |
2012-12-17 | 64.78 | 65.34 | 64.73 | 65.21 | 2378174 |
2012-12-18 | 65.74 | 65.87 | 65.37 | 65.64 | 2758698 |
2012-12-19 | 66.10 | 66.11 | 65.25 | 65.27 | 2938970 |
2012-12-20 | 65.77 | 65.81 | 65.35 | 65.65 | 2594748 |
2012-12-21 | 64.69 | 65.19 | 64.55 | 64.98 | 1687969 |
2012-12-24 | 64.29 | 64.95 | 64.29 | 64.52 | 578087 |
2012-12-26 | 64.84 | 65.26 | 64.77 | 64.78 | 899665 |
2012-12-27 | 65.45 | 65.45 | 64.42 | 65.08 | 1525550 |
2012-12-28 | 65.00 | 65.38 | 64.76 | 64.89 | 1981043 |
2012-12-31 | 64.97 | 66.34 | 64.89 | 66.20 | 2178814 |
2013-01-02 | 67.71 | 67.79 | 67.00 | 67.48 | 2042037 |
2013-01-03 | 66.69 | 67.28 | 66.46 | 66.72 | 2045113 |
2013-01-04 | 66.49 | 67.12 | 66.48 | 67.03 | 1909135 |
2013-01-07 | 66.55 | 67.33 | 66.51 | 67.27 | 2813726 |
2013-01-08 | 66.35 | 66.48 | 66.06 | 66.30 | 1518551 |
2013-01-09 | 66.86 | 67.01 | 66.51 | 66.66 | 1862174 |
2013-01-10 | 66.90 | 66.90 | 66.09 | 66.43 | 3392141 |
2013-01-11 | 64.96 | 65.09 | 64.50 | 64.72 | 2337164 |
2013-01-14 | 64.89 | 65.11 | 64.67 | 64.96 | 1842208 |
2013-01-15 | 64.46 | 64.92 | 64.44 | 64.86 | 1475944 |
2013-01-16 | 64.21 | 64.64 | 64.16 | 64.50 | 1684637 |
2013-01-17 | 64.60 | 64.88 | 64.35 | 64.76 | 1639268 |
2013-01-18 | 64.84 | 65.25 | 64.29 | 64.89 | 1938000 |
2013-01-22 | 65.10 | 65.89 | 65.09 | 65.79 | 2377123 |
2013-01-23 | 66.27 | 66.36 | 65.60 | 65.75 | 2539166 |
2013-01-24 | 65.89 | 66.30 | 65.54 | 65.60 | 1870175 |
2013-01-25 | 65.51 | 65.60 | 65.03 | 65.29 | 1365865 |
2013-01-28 | 65.37 | 65.42 | 64.95 | 65.29 | 1283378 |
2013-01-29 | 65.64 | 66.32 | 65.61 | 66.19 | 1502436 |
2013-01-30 | 66.19 | 66.53 | 65.69 | 65.78 | 1479167 |
2013-01-31 | 66.55 | 66.75 | 66.30 | 66.46 | 1496574 |
2013-02-01 | 67.07 | 67.24 | 66.78 | 67.02 | 1575134 |
2013-02-04 | 66.23 | 66.35 | 65.54 | 65.81 | 1742481 |
2013-02-05 | 65.64 | 65.97 | 65.53 | 65.79 | 1429916 |
2013-02-06 | 65.34 | 65.92 | 65.29 | 65.72 | 1450454 |
2013-02-07 | 65.68 | 65.74 | 65.04 | 65.25 | 1188465 |
2013-02-08 | 65.97 | 66.07 | 65.68 | 65.80 | 1350355 |
2013-02-11 | 65.53 | 65.53 | 65.20 | 65.41 | 875904 |
2013-02-12 | 64.84 | 65.80 | 64.83 | 65.45 | 1419395 |
2013-02-13 | 66.32 | 66.77 | 66.14 | 66.30 | 1347857 |
2013-02-14 | 67.22 | 67.74 | 67.06 | 67.70 | 2342664 |
2013-02-15 | 67.70 | 67.74 | 66.92 | 67.17 | 1432403 |
2013-02-19 | 67.85 | 67.99 | 67.39 | 67.93 | 2376649 |
2013-02-20 | 66.03 | 66.19 | 64.88 | 65.05 | 4914227 |
2013-02-21 | 63.78 | 63.86 | 62.74 | 63.29 | 3904919 |
2013-02-22 | 63.92 | 63.97 | 63.19 | 63.97 | 1830355 |
2013-02-25 | 64.08 | 64.23 | 62.79 | 62.82 | 2889536 |
2013-02-26 | 62.99 | 63.34 | 62.39 | 62.96 | 1800221 |
2013-02-27 | 62.51 | 63.92 | 62.43 | 63.77 | 2043385 |
2013-02-28 | 63.19 | 63.76 | 63.10 | 63.20 | 2485726 |
2013-03-01 | 62.50 | 62.89 | 62.16 | 62.41 | 3475465 |
2013-03-04 | 62.34 | 62.39 | 61.37 | 62.15 | 2217208 |
2013-03-05 | 63.28 | 63.32 | 62.58 | 62.65 | 2175202 |
2013-03-06 | 62.23 | 62.40 | 61.71 | 62.31 | 3417162 |
2013-03-07 | 62.33 | 62.73 | 62.25 | 62.34 | 1578422 |
2013-03-08 | 62.29 | 62.34 | 61.84 | 62.12 | 1779454 |
2013-03-11 | 62.20 | 62.70 | 61.97 | 62.53 | 1448918 |
2013-03-12 | 62.37 | 62.84 | 62.18 | 62.29 | 1917444 |
2013-03-13 | 62.14 | 62.16 | 61.48 | 61.80 | 2287818 |
2013-03-14 | 61.52 | 61.69 | 60.98 | 61.17 | 3743789 |
2013-03-15 | 61.78 | 61.97 | 61.41 | 61.59 | 2294723 |
2013-03-18 | 60.74 | 61.30 | 60.74 | 60.81 | 1876312 |
2013-03-19 | 59.79 | 59.98 | 58.60 | 59.15 | 6317795 |
2013-03-20 | 58.88 | 59.22 | 58.66 | 59.10 | 2255469 |
2013-03-21 | 58.90 | 59.32 | 58.80 | 58.83 | 1813764 |
2013-03-22 | 58.82 | 59.02 | 58.68 | 58.79 | 1663964 |
2013-03-25 | 58.52 | 58.71 | 57.98 | 58.26 | 2024583 |
2013-03-26 | 58.25 | 58.69 | 58.12 | 58.64 | 1833041 |
2013-03-27 | 58.00 | 58.78 | 57.81 | 58.74 | 1604219 |
2013-03-28 | 58.20 | 58.33 | 57.77 | 57.77 | 3152266 |
2013-04-01 | 57.58 | 57.87 | 57.11 | 57.36 | 1848023 |
2013-04-02 | 58.14 | 58.17 | 57.47 | 57.63 | 1788040 |
2013-04-03 | 57.01 | 57.09 | 56.09 | 56.20 | 3889235 |
2013-04-04 | 56.36 | 56.82 | 56.16 | 56.60 | 1869649 |
2013-04-05 | 55.94 | 56.91 | 55.70 | 56.78 | 2761509 |
2013-04-08 | 56.60 | 57.47 | 56.43 | 57.45 | 2477729 |
2013-04-09 | 58.29 | 60.33 | 58.28 | 60.01 | 5624034 |
2013-04-10 | 59.79 | 59.91 | 59.43 | 59.61 | 3439616 |
2013-04-11 | 59.36 | 59.53 | 59.04 | 59.21 | 1628444 |
2013-04-12 | 58.78 | 58.92 | 57.91 | 58.31 | 2302501 |
2013-04-15 | 56.40 | 56.40 | 54.63 | 54.68 | 4426443 |
2013-04-16 | 56.35 | 56.35 | 55.64 | 56.25 | 2988129 |
2013-04-17 | 54.90 | 54.93 | 53.46 | 54.13 | 5046223 |
2013-04-18 | 53.81 | 54.39 | 53.35 | 54.07 | 2546762 |
2013-04-19 | 54.52 | 54.60 | 53.61 | 54.19 | 2378231 |
2013-04-22 | 54.26 | 54.43 | 53.35 | 54.39 | 2334724 |
2013-04-23 | 54.43 | 54.60 | 53.97 | 54.45 | 2255966 |
2013-04-24 | 55.14 | 55.96 | 55.13 | 55.90 | 2092457 |
2013-04-25 | 56.39 | 57.14 | 56.02 | 56.19 | 3128890 |
2013-04-26 | 56.20 | 56.25 | 55.46 | 55.89 | 1629414 |
2013-04-29 | 56.45 | 57.05 | 56.31 | 57.00 | 1814021 |
2013-04-30 | 55.99 | 56.81 | 55.52 | 56.75 | 3418853 |
2013-05-01 | 56.18 | 56.22 | 55.50 | 55.59 | 1985225 |
2013-05-02 | 54.99 | 55.64 | 54.66 | 55.47 | 1808919 |
2013-05-03 | 57.28 | 57.64 | 56.92 | 57.06 | 3781815 |
2013-05-06 | 57.08 | 57.63 | 56.90 | 57.50 | 1870680 |
2013-05-07 | 58.03 | 58.12 | 57.53 | 57.98 | 2610045 |
2013-05-08 | 58.68 | 59.74 | 58.54 | 59.42 | 2996618 |
2013-05-09 | 59.71 | 59.77 | 58.60 | 58.82 | 2772530 |
2013-05-10 | 58.66 | 58.66 | 57.94 | 58.47 | 2133266 |
2013-05-13 | 58.28 | 58.29 | 57.64 | 57.70 | 1616257 |
2013-05-14 | 57.60 | 57.95 | 57.27 | 57.63 | 2881797 |
2013-05-15 | 57.07 | 57.28 | 56.42 | 56.65 | 3047042 |
2013-05-16 | 56.55 | 57.34 | 56.33 | 56.56 | 2798171 |
2013-05-17 | 57.27 | 57.51 | 56.88 | 57.12 | 2305318 |
2013-05-20 | 57.06 | 57.55 | 56.88 | 57.47 | 2323498 |
2013-05-21 | 58.21 | 58.68 | 57.84 | 58.39 | 2278060 |
2013-05-22 | 58.50 | 59.70 | 57.49 | 57.69 | 3082534 |
2013-05-23 | 56.65 | 57.34 | 56.00 | 57.01 | 2486961 |
2013-05-24 | 55.92 | 56.44 | 55.89 | 56.33 | 1573642 |
2013-05-28 | 55.96 | 56.14 | 55.45 | 55.72 | 2167356 |
2013-05-29 | 56.08 | 56.38 | 55.56 | 55.85 | 2840705 |
2013-05-30 | 56.04 | 57.21 | 55.75 | 56.83 | 1971894 |
2013-05-31 | 56.67 | 56.67 | 55.14 | 55.14 | 1921791 |
2013-06-03 | 55.65 | 56.43 | 55.31 | 56.40 | 2202710 |
2013-06-04 | 55.84 | 56.13 | 55.57 | 55.93 | 1645932 |
2013-06-05 | 54.49 | 55.08 | 54.25 | 54.38 | 3693511 |
2013-06-06 | 54.14 | 54.76 | 53.75 | 54.74 | 2547658 |
2013-06-07 | 53.66 | 54.23 | 53.43 | 54.21 | 2641731 |
2013-06-10 | 53.64 | 53.98 | 53.57 | 53.72 | 1972264 |
2013-06-11 | 51.95 | 53.12 | 51.85 | 52.72 | 3900300 |
2013-06-12 | 53.08 | 53.26 | 52.22 | 52.33 | 1587779 |
2013-06-13 | 52.86 | 53.77 | 52.76 | 53.69 | 3346407 |
2013-06-14 | 53.73 | 53.93 | 52.89 | 53.00 | 2332052 |
2013-06-17 | 53.39 | 53.68 | 53.01 | 53.41 | 2070272 |
2013-06-18 | 52.53 | 53.26 | 52.51 | 52.85 | 2678454 |
2013-06-19 | 52.59 | 53.03 | 51.35 | 51.38 | 2401496 |
2013-06-20 | 49.93 | 50.10 | 49.12 | 49.20 | 4367252 |
2013-06-21 | 49.68 | 49.97 | 48.98 | 49.74 | 3312441 |
2013-06-24 | 48.74 | 49.07 | 47.77 | 48.44 | 2923812 |
2013-06-25 | 48.52 | 49.25 | 48.27 | 49.05 | 1706422 |
2013-06-26 | 48.89 | 49.21 | 48.58 | 48.93 | 2625185 |
2013-06-27 | 49.18 | 49.72 | 49.10 | 49.34 | 2216867 |
2013-06-28 | 48.69 | 49.03 | 48.36 | 48.68 | 2853053 |
2013-07-01 | 49.01 | 49.30 | 48.66 | 48.85 | 2222228 |
2013-07-02 | 49.17 | 49.36 | 48.45 | 48.82 | 1537788 |
2013-07-03 | 47.58 | 48.10 | 47.17 | 47.77 | 1598360 |
2013-07-05 | 47.50 | 47.67 | 46.99 | 47.55 | 2002427 |
2013-07-08 | 47.71 | 48.11 | 47.55 | 47.62 | 1285329 |
2013-07-09 | 49.18 | 49.61 | 48.72 | 49.55 | 2472072 |
2013-07-10 | 49.28 | 49.89 | 49.07 | 49.18 | 1995026 |
2013-07-11 | 51.51 | 52.27 | 51.37 | 52.16 | 3454101 |
2013-07-12 | 51.59 | 51.90 | 51.09 | 51.23 | 2906851 |
2013-07-15 | 51.59 | 51.70 | 51.32 | 51.40 | 1039733 |
2013-07-16 | 52.41 | 52.88 | 51.99 | 52.85 | 1848381 |
2013-07-17 | 54.09 | 54.33 | 53.43 | 53.57 | 2227192 |
2013-07-18 | 53.55 | 53.90 | 53.24 | 53.32 | 1496813 |
2013-07-19 | 53.16 | 53.38 | 52.70 | 52.85 | 1553021 |
2013-07-22 | 53.44 | 54.16 | 53.26 | 54.03 | 2052579 |
2013-07-23 | 54.58 | 54.87 | 54.45 | 54.75 | 2506897 |
2013-07-24 | 54.79 | 54.79 | 53.27 | 53.44 | 2080514 |
2013-07-25 | 52.91 | 53.89 | 52.89 | 53.86 | 2140856 |
2013-07-26 | 53.74 | 54.30 | 53.49 | 54.27 | 1044809 |
2013-07-29 | 53.85 | 54.29 | 53.74 | 54.07 | 1686231 |
2013-07-30 | 53.56 | 53.60 | 52.93 | 53.18 | 1986551 |
2013-07-31 | 52.83 | 53.62 | 52.75 | 52.96 | 2123456 |
2013-08-01 | 53.69 | 53.84 | 53.41 | 53.70 | 1158044 |
2013-08-02 | 53.51 | 53.84 | 53.35 | 53.59 | 968674 |
2013-08-05 | 53.73 | 54.03 | 53.63 | 53.64 | 945671 |
2013-08-06 | 53.67 | 53.67 | 53.17 | 53.42 | 1587329 |
2013-08-07 | 52.94 | 53.51 | 52.90 | 53.23 | 1541485 |
2013-08-08 | 54.35 | 55.93 | 54.22 | 55.68 | 3619904 |
2013-08-09 | 56.06 | 57.47 | 55.80 | 57.14 | 4264724 |
2013-08-12 | 56.55 | 57.58 | 56.54 | 57.09 | 2898180 |
2013-08-13 | 57.30 | 57.36 | 56.71 | 56.95 | 1605258 |
2013-08-14 | 57.41 | 57.81 | 57.22 | 57.28 | 1237272 |
2013-08-15 | 56.71 | 57.60 | 56.57 | 57.44 | 1785778 |
2013-08-16 | 57.35 | 57.47 | 56.92 | 57.02 | 1307864 |
2013-08-19 | 56.82 | 56.94 | 56.48 | 56.54 | 1268865 |
2013-08-20 | 55.93 | 56.34 | 55.35 | 55.38 | 2911877 |
2013-08-21 | 54.59 | 54.69 | 53.53 | 53.57 | 3453067 |
2013-08-22 | 54.70 | 55.04 | 54.44 | 54.55 | 2331057 |
2013-08-23 | 54.84 | 54.99 | 54.41 | 54.49 | 1572943 |
2013-08-26 | 54.36 | 54.73 | 54.04 | 54.10 | 1293951 |
2013-08-27 | 53.60 | 53.95 | 52.96 | 53.03 | 1867534 |
2013-08-28 | 52.95 | 53.63 | 52.85 | 53.17 | 2486860 |
2013-08-29 | 53.39 | 53.71 | 52.86 | 53.07 | 1472376 |
2013-08-30 | 53.60 | 53.62 | 53.23 | 53.42 | 1011832 |
2013-09-03 | 55.75 | 55.84 | 54.98 | 55.34 | 1453974 |
2013-09-04 | 54.04 | 54.89 | 53.95 | 54.87 | 1489614 |
2013-09-05 | 54.54 | 54.91 | 54.50 | 54.52 | 883602 |
2013-09-06 | 54.99 | 55.32 | 54.67 | 54.81 | 1252094 |
2013-09-09 | 55.19 | 56.07 | 55.13 | 56.00 | 1273191 |
2013-09-10 | 56.48 | 56.85 | 56.22 | 56.76 | 1551116 |
2013-09-11 | 56.59 | 57.32 | 56.27 | 57.16 | 1106386 |
2013-09-12 | 56.52 | 56.79 | 56.43 | 56.55 | 1179613 |
2013-09-13 | 55.89 | 56.23 | 55.66 | 56.21 | 1356482 |
2013-09-16 | 57.30 | 57.33 | 56.68 | 56.74 | 983999 |
2013-09-17 | 56.77 | 57.05 | 56.66 | 56.95 | 799809 |
2013-09-18 | 56.82 | 59.24 | 56.55 | 59.11 | 2725927 |
2013-09-19 | 58.77 | 58.78 | 57.52 | 57.72 | 2307086 |
2013-09-20 | 57.33 | 57.47 | 56.78 | 56.87 | 1411049 |
2013-09-23 | 57.24 | 57.43 | 56.93 | 56.97 | 1413197 |
2013-09-24 | 56.93 | 56.93 | 56.33 | 56.49 | 1311013 |
2013-09-25 | 57.15 | 57.33 | 56.87 | 57.05 | 1220155 |
2013-09-26 | 57.52 | 57.94 | 57.06 | 57.23 | 986951 |
2013-09-27 | 56.67 | 56.76 | 56.36 | 56.69 | 1396371 |
2013-09-30 | 55.91 | 56.48 | 55.81 | 56.14 | 1285064 |
2013-10-01 | 55.79 | 56.22 | 55.64 | 56.06 | 1280281 |
2013-10-02 | 55.71 | 56.58 | 55.71 | 56.43 | 1062711 |
2013-10-03 | 56.04 | 56.18 | 55.46 | 55.79 | 1083399 |
2013-10-04 | 55.55 | 56.18 | 55.42 | 56.15 | 1217192 |
2013-10-07 | 55.11 | 56.00 | 55.08 | 55.48 | 982714 |
2013-10-08 | 55.17 | 55.24 | 54.60 | 54.87 | 1542420 |
2013-10-09 | 55.08 | 55.45 | 54.71 | 55.19 | 1746894 |
2013-10-10 | 55.29 | 56.20 | 55.13 | 56.10 | 1624435 |
2013-10-11 | 55.99 | 56.86 | 55.79 | 56.69 | 1085940 |
2013-10-14 | 56.34 | 57.37 | 56.32 | 57.15 | 1373054 |
2013-10-15 | 57.21 | 57.58 | 57.10 | 57.32 | 2640094 |
2013-10-16 | 57.55 | 57.82 | 57.35 | 57.63 | 1362900 |
2013-10-17 | 57.74 | 58.40 | 57.70 | 58.40 | 1130427 |
2013-10-18 | 58.70 | 58.85 | 58.41 | 58.76 | 1446596 |
2013-10-21 | 59.09 | 59.42 | 58.89 | 59.42 | 1431507 |
2013-10-22 | 61.18 | 61.55 | 60.96 | 61.11 | 2086855 |
2013-10-23 | 60.52 | 60.55 | 60.11 | 60.27 | 1397559 |
2013-10-24 | 60.89 | 61.07 | 60.59 | 60.70 | 1221798 |
2013-10-25 | 60.70 | 60.82 | 60.45 | 60.72 | 944870 |
2013-10-28 | 60.64 | 61.02 | 60.42 | 60.87 | 1003278 |
2013-10-29 | 60.65 | 60.81 | 60.26 | 60.56 | 551932 |
2013-10-30 | 60.75 | 60.89 | 59.65 | 60.05 | 1112867 |
2013-10-31 | 60.33 | 60.54 | 59.67 | 59.68 | 1122795 |
2013-11-01 | 59.87 | 60.19 | 59.23 | 59.91 | 1767944 |
2013-11-04 | 60.53 | 60.72 | 60.20 | 60.55 | 1088526 |
2013-11-05 | 60.99 | 61.10 | 60.59 | 60.94 | 1173837 |
2013-11-06 | 61.23 | 61.59 | 61.14 | 61.47 | 1064088 |
2013-11-07 | 61.41 | 61.48 | 60.22 | 60.28 | 1448624 |
2013-11-08 | 60.14 | 60.68 | 59.89 | 60.66 | 982429 |
2013-11-11 | 60.08 | 60.18 | 59.71 | 59.92 | 890554 |
2013-11-12 | 59.41 | 59.64 | 58.92 | 59.32 | 1614834 |
2013-11-13 | 58.52 | 59.38 | 58.37 | 59.36 | 1088194 |
2013-11-14 | 59.15 | 59.90 | 58.89 | 59.59 | 878357 |
2013-11-15 | 60.07 | 60.40 | 59.81 | 60.25 | 1435451 |
2013-11-18 | 60.37 | 60.66 | 59.79 | 59.92 | 1121982 |
2013-11-19 | 60.07 | 60.12 | 59.51 | 59.73 | 1035170 |
2013-11-20 | 60.18 | 60.34 | 59.11 | 59.26 | 1166305 |
2013-11-21 | 59.10 | 59.18 | 58.62 | 58.74 | 1278993 |
2013-11-22 | 58.28 | 58.34 | 58.06 | 58.28 | 1305702 |
2013-11-25 | 58.30 | 58.42 | 58.04 | 58.28 | 898738 |
2013-11-26 | 57.59 | 57.85 | 57.47 | 57.77 | 1202708 |
2013-11-27 | 57.63 | 57.79 | 57.18 | 57.26 | 1206131 |
2013-11-29 | 57.87 | 58.21 | 57.52 | 57.59 | 1065227 |
2013-12-02 | 56.76 | 56.87 | 56.38 | 56.49 | 1762354 |
2013-12-03 | 55.86 | 56.30 | 55.73 | 56.18 | 2151534 |
2013-12-04 | 56.28 | 56.76 | 56.21 | 56.60 | 1889645 |
2013-12-05 | 56.25 | 56.56 | 55.96 | 56.24 | 1213235 |
2013-12-06 | 57.18 | 57.26 | 56.82 | 57.01 | 1286597 |
2013-12-09 | 56.40 | 56.97 | 56.34 | 56.85 | 1525177 |
2013-12-10 | 56.63 | 56.84 | 56.21 | 56.40 | 1143279 |
2013-12-11 | 56.21 | 56.21 | 55.09 | 55.11 | 1456616 |
2013-12-12 | 54.23 | 54.37 | 53.71 | 53.99 | 2343267 |
2013-12-13 | 54.01 | 54.14 | 53.78 | 53.81 | 2076484 |
2013-12-16 | 54.71 | 55.00 | 54.19 | 54.20 | 1491533 |
2013-12-17 | 54.05 | 54.05 | 53.74 | 53.80 | 1969518 |
2013-12-18 | 54.27 | 54.96 | 53.78 | 54.62 | 3183215 |
2013-12-19 | 54.54 | 55.17 | 54.47 | 54.91 | 1423935 |
2013-12-20 | 55.57 | 55.85 | 55.49 | 55.71 | 2868911 |
2013-12-23 | 56.12 | 56.25 | 55.85 | 55.98 | 2272283 |
2013-12-24 | 56.03 | 56.65 | 55.97 | 56.61 | 434766 |
2013-12-26 | 56.61 | 56.61 | 56.16 | 56.38 | 689687 |
2013-12-27 | 57.10 | 57.10 | 56.80 | 56.91 | 1151973 |
2013-12-30 | 56.96 | 57.36 | 56.91 | 57.18 | 831453 |
2013-12-31 | 56.96 | 57.58 | 56.96 | 57.58 | 778066 |
2014-01-02 | 56.90 | 57.07 | 56.46 | 56.55 | 1355780 |
2014-01-03 | 57.03 | 57.20 | 56.82 | 57.00 | 1191392 |
2014-01-06 | 56.77 | 56.77 | 56.14 | 56.57 | 1625193 |
2014-01-07 | 56.39 | 56.43 | 55.81 | 55.95 | 1505248 |
2014-01-08 | 56.02 | 56.10 | 55.52 | 55.63 | 822075 |
2014-01-09 | 55.18 | 55.21 | 54.70 | 54.82 | 1647432 |
2014-01-10 | 54.99 | 55.56 | 54.87 | 55.55 | 1385802 |
2014-01-13 | 55.40 | 55.81 | 55.12 | 55.13 | 1608415 |
2014-01-14 | 55.21 | 55.34 | 54.79 | 54.83 | 2199921 |
2014-01-15 | 54.36 | 55.08 | 54.16 | 54.83 | 2609950 |
2014-01-16 | 56.20 | 56.47 | 56.09 | 56.47 | 5737369 |
2014-01-17 | 56.93 | 57.02 | 56.50 | 56.60 | 2804291 |
2014-01-21 | 56.23 | 56.31 | 55.56 | 55.97 | 2469285 |
2014-01-22 | 55.85 | 55.93 | 55.60 | 55.82 | 1395846 |
2014-01-23 | 55.63 | 55.64 | 54.43 | 54.60 | 3376790 |
2014-01-24 | 54.26 | 54.29 | 53.13 | 53.18 | 3832546 |
2014-01-27 | 53.92 | 53.99 | 53.02 | 53.47 | 2817846 |
2014-01-28 | 53.93 | 54.24 | 53.78 | 54.22 | 1474904 |
2014-01-29 | 53.56 | 54.17 | 53.42 | 53.64 | 1762551 |
2014-01-30 | 54.32 | 54.32 | 53.78 | 54.27 | 1649877 |
2014-01-31 | 53.37 | 54.05 | 53.34 | 53.99 | 1283724 |
2014-02-03 | 53.83 | 53.89 | 52.92 | 52.98 | 2103834 |
2014-02-04 | 53.12 | 53.81 | 52.98 | 53.80 | 1792701 |
2014-02-05 | 53.08 | 53.82 | 53.05 | 53.66 | 3128388 |
2014-02-06 | 53.90 | 54.90 | 53.84 | 54.76 | 2339734 |
2014-02-07 | 54.87 | 55.50 | 54.53 | 55.42 | 1627304 |
2014-02-10 | 55.15 | 55.36 | 55.01 | 55.18 | 1193050 |
2014-02-11 | 55.62 | 56.91 | 55.62 | 56.75 | 2690418 |
2014-02-12 | 57.27 | 57.36 | 56.94 | 57.11 | 1747127 |
2014-02-13 | 56.57 | 57.22 | 56.47 | 57.08 | 1334062 |
2014-02-14 | 57.58 | 57.95 | 57.57 | 57.68 | 1433835 |
2014-02-18 | 59.46 | 59.50 | 58.76 | 59.37 | 3631752 |
2014-02-19 | 58.92 | 59.83 | 58.78 | 58.86 | 1609099 |
2014-02-20 | 59.10 | 59.66 | 59.00 | 59.59 | 2234236 |
2014-02-21 | 59.80 | 60.05 | 59.61 | 59.63 | 2299602 |
2014-02-24 | 59.36 | 60.16 | 59.29 | 59.79 | 2094619 |
2014-02-25 | 59.47 | 59.56 | 58.60 | 58.72 | 3582085 |
2014-02-26 | 58.69 | 58.74 | 58.14 | 58.29 | 1649672 |
2014-02-27 | 58.22 | 58.56 | 58.16 | 58.56 | 447522 |
2014-02-28 | 58.25 | 58.81 | 58.06 | 58.17 | 1144628 |
2014-03-03 | 57.58 | 57.92 | 57.33 | 57.41 | 1785755 |
2014-03-04 | 57.95 | 58.24 | 57.63 | 57.90 | 1502402 |
2014-03-05 | 56.85 | 57.30 | 56.76 | 56.99 | 1689522 |
2014-03-06 | 57.41 | 57.81 | 57.36 | 57.49 | 1784713 |
2014-03-07 | 57.18 | 57.18 | 55.96 | 56.32 | 4396068 |
2014-03-10 | 55.16 | 55.16 | 54.53 | 54.81 | 2081544 |
2014-03-11 | 54.92 | 55.25 | 53.88 | 53.91 | 1781164 |
2014-03-12 | 53.97 | 54.48 | 53.86 | 54.38 | 1767616 |
2014-03-13 | 55.37 | 55.52 | 54.21 | 54.42 | 3584280 |
2014-03-14 | 54.41 | 54.80 | 54.07 | 54.23 | 2704448 |
2014-03-17 | 54.93 | 55.31 | 54.83 | 55.01 | 2014321 |
2014-03-18 | 55.19 | 55.53 | 55.15 | 55.37 | 1547492 |
2014-03-19 | 54.87 | 54.98 | 53.95 | 54.10 | 2991815 |
2014-03-20 | 53.84 | 54.52 | 53.64 | 54.18 | 1857024 |
2014-03-21 | 54.70 | 54.97 | 54.49 | 54.66 | 1665948 |
2014-03-24 | 55.22 | 55.26 | 54.46 | 54.97 | 1346513 |
2014-03-25 | 55.77 | 56.44 | 55.77 | 56.44 | 2600752 |
2014-03-26 | 56.82 | 56.87 | 55.83 | 56.00 | 3794203 |
2014-03-27 | 56.11 | 56.65 | 56.00 | 56.26 | 1605326 |
2014-03-28 | 56.88 | 57.26 | 56.79 | 56.93 | 1693648 |
2014-03-31 | 57.12 | 57.39 | 56.87 | 57.21 | 2196634 |
2014-04-01 | 58.08 | 58.44 | 57.88 | 58.39 | 2125916 |
2014-04-02 | 58.74 | 59.00 | 58.65 | 58.94 | 1740933 |
2014-04-03 | 58.61 | 58.85 | 58.19 | 58.74 | 1582222 |
2014-04-04 | 59.43 | 59.92 | 58.99 | 59.01 | 1896876 |
2014-04-07 | 58.88 | 59.42 | 58.71 | 59.16 | 2030445 |
2014-04-08 | 59.27 | 60.61 | 59.26 | 60.36 | 2630378 |
2014-04-09 | 60.74 | 61.12 | 60.33 | 61.12 | 2439742 |
2014-04-10 | 60.12 | 60.19 | 59.47 | 59.54 | 1972724 |
2014-04-11 | 59.29 | 59.67 | 59.10 | 59.43 | 1206971 |
2014-04-14 | 59.82 | 60.31 | 59.71 | 60.14 | 1516385 |
2014-04-15 | 59.36 | 59.39 | 58.40 | 59.15 | 2587627 |
2014-04-16 | 59.81 | 60.01 | 59.47 | 59.96 | 1804711 |
2014-04-17 | 59.89 | 60.34 | 59.72 | 60.07 | 1010290 |
2014-04-21 | 60.15 | 60.21 | 59.57 | 59.81 | 1082435 |
2014-04-22 | 60.36 | 60.42 | 59.98 | 60.13 | 1861331 |
2014-04-23 | 59.99 | 60.18 | 59.46 | 60.02 | 1207007 |
2014-04-24 | 60.18 | 60.24 | 59.63 | 59.94 | 1229648 |
2014-04-25 | 59.84 | 60.06 | 59.53 | 59.73 | 943656 |
2014-04-28 | 59.20 | 59.25 | 58.51 | 59.07 | 1697919 |
2014-04-29 | 59.09 | 59.58 | 59.09 | 59.41 | 1106602 |
2014-04-30 | 59.49 | 59.69 | 59.36 | 59.55 | 1571726 |
2014-05-01 | 58.80 | 58.93 | 58.32 | 58.60 | 1780314 |
2014-05-02 | 58.82 | 59.42 | 58.71 | 59.00 | 1787290 |
2014-05-05 | 58.73 | 59.03 | 58.40 | 58.93 | 1074982 |
2014-05-06 | 59.03 | 59.80 | 58.99 | 59.51 | 1632526 |
2014-05-07 | 58.80 | 59.50 | 58.75 | 59.34 | 2728222 |
2014-05-08 | 59.44 | 59.50 | 59.18 | 59.27 | 1187581 |
2014-05-09 | 59.26 | 59.27 | 58.39 | 58.68 | 1420565 |
2014-05-12 | 59.58 | 59.94 | 59.53 | 59.74 | 2657908 |
2014-05-13 | 60.08 | 60.45 | 59.94 | 60.30 | 1478714 |
2014-05-14 | 60.75 | 61.12 | 60.70 | 60.76 | 1753243 |
2014-05-15 | 60.72 | 60.82 | 60.15 | 60.39 | 1726045 |
2014-05-16 | 59.82 | 59.92 | 59.52 | 59.77 | 1737079 |
2014-05-19 | 59.12 | 59.31 | 58.87 | 59.09 | 1653290 |
2014-05-20 | 58.51 | 58.67 | 57.77 | 57.79 | 1600895 |
2014-05-21 | 58.37 | 58.37 | 57.93 | 58.26 | 909937 |
2014-05-22 | 58.85 | 59.05 | 58.78 | 58.91 | 919011 |
2014-05-23 | 58.75 | 59.22 | 58.67 | 59.05 | 574408 |
2014-05-27 | 59.16 | 59.29 | 58.95 | 59.17 | 719897 |
2014-05-28 | 58.45 | 58.54 | 58.27 | 58.38 | 1503859 |
2014-05-29 | 58.63 | 59.15 | 58.61 | 59.00 | 1046324 |
2014-05-30 | 57.54 | 57.64 | 57.06 | 57.30 | 2888120 |
2014-06-02 | 57.45 | 57.75 | 57.36 | 57.54 | 1387838 |
2014-06-03 | 56.82 | 57.10 | 56.57 | 57.00 | 2133508 |
2014-06-04 | 56.95 | 57.02 | 56.62 | 56.68 | 2065103 |
2014-06-05 | 56.78 | 57.29 | 56.65 | 57.14 | 1068778 |
2014-06-06 | 57.36 | 57.56 | 57.13 | 57.36 | 663327 |
2014-06-09 | 57.49 | 57.67 | 57.44 | 57.48 | 836446 |
2014-06-10 | 57.14 | 57.41 | 56.98 | 57.34 | 1018865 |
2014-06-11 | 57.06 | 57.31 | 57.01 | 57.17 | 1139640 |
2014-06-12 | 56.52 | 56.72 | 56.10 | 56.19 | 2263845 |
2014-06-13 | 56.22 | 56.43 | 56.06 | 56.38 | 1119426 |
2014-06-16 | 56.92 | 57.01 | 56.52 | 56.60 | 1419747 |
2014-06-17 | 55.70 | 56.08 | 55.33 | 56.04 | 2195806 |
2014-06-18 | 55.98 | 57.14 | 55.97 | 57.01 | 3584370 |
2014-06-19 | 57.85 | 58.12 | 57.54 | 57.83 | 1777693 |
2014-06-20 | 57.41 | 57.72 | 57.26 | 57.37 | 1447840 |
2014-06-23 | 58.30 | 58.62 | 58.12 | 58.47 | 1661408 |
2014-06-24 | 58.00 | 58.12 | 57.37 | 57.44 | 1426663 |
2014-06-25 | 57.24 | 57.55 | 57.17 | 57.41 | 1262171 |
2014-06-26 | 57.59 | 58.03 | 57.42 | 57.94 | 1331264 |
2014-06-27 | 57.84 | 58.17 | 57.80 | 58.16 | 808087 |
2014-06-30 | 57.38 | 57.84 | 57.27 | 57.79 | 1387773 |
2014-07-01 | 58.17 | 58.67 | 58.14 | 58.42 | 1618627 |
2014-07-02 | 58.71 | 59.53 | 58.70 | 59.26 | 1624544 |
2014-07-03 | 59.68 | 60.18 | 59.42 | 60.01 | 2290639 |
2014-07-07 | 59.57 | 59.96 | 59.52 | 59.72 | 2230603 |
2014-07-08 | 59.72 | 59.80 | 59.29 | 59.37 | 1121013 |
2014-07-09 | 59.31 | 59.65 | 59.20 | 59.51 | 1491893 |
2014-07-10 | 58.61 | 59.20 | 58.56 | 58.89 | 1074758 |
2014-07-11 | 59.19 | 59.73 | 59.15 | 59.66 | 1457219 |
2014-07-14 | 60.32 | 60.40 | 60.04 | 60.28 | 2163798 |
2014-07-15 | 60.63 | 60.95 | 60.08 | 60.44 | 1792117 |
2014-07-16 | 60.90 | 61.67 | 60.88 | 61.59 | 2961517 |
2014-07-17 | 60.67 | 61.13 | 60.26 | 60.34 | 1989540 |
2014-07-18 | 60.61 | 60.85 | 60.55 | 60.84 | 889616 |
2014-07-21 | 60.60 | 60.95 | 60.56 | 60.84 | 754817 |
2014-07-22 | 61.64 | 62.02 | 61.64 | 61.87 | 1541683 |
2014-07-23 | 61.83 | 62.10 | 61.62 | 61.91 | 1712894 |
2014-07-24 | 62.18 | 62.24 | 61.80 | 61.91 | 1191151 |
2014-07-25 | 62.05 | 62.09 | 61.70 | 61.82 | 924684 |
2014-07-28 | 61.86 | 62.05 | 61.48 | 61.75 | 1074681 |
2014-07-29 | 62.13 | 62.40 | 61.96 | 62.05 | 920097 |
2014-07-30 | 61.36 | 61.47 | 60.53 | 61.05 | 1850441 |
2014-07-31 | 60.47 | 60.77 | 60.01 | 60.01 | 2342139 |
2014-08-01 | 59.80 | 60.26 | 59.58 | 59.90 | 1292749 |
2014-08-04 | 60.09 | 60.82 | 59.94 | 60.74 | 1312458 |
2014-08-05 | 60.04 | 60.07 | 59.17 | 59.56 | 2288457 |
2014-08-06 | 59.84 | 60.98 | 59.78 | 60.69 | 2185792 |
2014-08-07 | 60.45 | 60.45 | 59.28 | 59.69 | 2001068 |
2014-08-08 | 59.50 | 60.01 | 59.31 | 59.97 | 1499935 |
2014-08-11 | 60.19 | 60.39 | 60.07 | 60.19 | 1599042 |
2014-08-12 | 60.07 | 60.43 | 59.93 | 60.34 | 760106 |
2014-08-13 | 59.99 | 60.25 | 59.80 | 60.09 | 1211703 |
2014-08-14 | 59.94 | 60.18 | 59.69 | 60.07 | 1263597 |
2014-08-15 | 61.23 | 61.28 | 60.42 | 61.16 | 2318618 |
2014-08-18 | 61.26 | 61.42 | 60.94 | 61.42 | 1698872 |
2014-08-19 | 59.34 | 59.69 | 59.03 | 59.12 | 5655646 |
2014-08-20 | 59.74 | 60.39 | 59.69 | 59.96 | 2831831 |
2014-08-21 | 59.54 | 59.61 | 59.22 | 59.57 | 1718982 |
2014-08-22 | 59.01 | 59.08 | 58.55 | 58.85 | 1981236 |
2014-08-25 | 58.83 | 58.84 | 58.50 | 58.63 | 1208422 |
2014-08-26 | 58.55 | 58.66 | 58.28 | 58.36 | 1632338 |
2014-08-27 | 58.84 | 58.99 | 58.56 | 58.78 | 1210933 |
2014-08-28 | 57.75 | 57.80 | 57.30 | 57.60 | 2605662 |
2014-08-29 | 57.79 | 57.98 | 57.57 | 57.94 | 1130779 |
2014-09-02 | 58.12 | 58.16 | 57.41 | 57.58 | 1231416 |
2014-09-03 | 57.00 | 57.23 | 56.59 | 56.73 | 1493445 |
2014-09-04 | 56.98 | 56.99 | 56.27 | 56.41 | 2893706 |
2014-09-05 | 56.16 | 56.46 | 55.95 | 56.35 | 1353345 |
2014-09-08 | 56.03 | 56.12 | 55.42 | 55.55 | 1279135 |
2014-09-09 | 55.80 | 55.89 | 55.48 | 55.73 | 2019657 |
2014-09-10 | 55.66 | 55.70 | 55.10 | 55.64 | 1547725 |
2014-09-11 | 54.75 | 55.08 | 54.70 | 55.03 | 2007290 |
2014-09-12 | 55.03 | 55.27 | 54.76 | 55.01 | 2476853 |
2014-09-15 | 54.70 | 54.79 | 54.32 | 54.54 | 2707014 |
2014-09-16 | 54.18 | 55.65 | 54.18 | 55.27 | 2653108 |
2014-09-17 | 54.85 | 54.91 | 53.94 | 53.98 | 2728991 |
2014-09-18 | 54.16 | 54.40 | 54.00 | 54.18 | 903576 |
2014-09-19 | 53.86 | 54.03 | 53.24 | 53.45 | 2074941 |
2014-09-22 | 52.50 | 52.51 | 51.41 | 51.73 | 4591593 |
2014-09-23 | 52.06 | 52.22 | 51.73 | 51.89 | 1817256 |
2014-09-24 | 52.68 | 52.84 | 52.06 | 52.51 | 2731155 |
2014-09-25 | 51.51 | 51.54 | 50.48 | 50.63 | 5198758 |
2014-09-26 | 50.69 | 50.84 | 50.31 | 50.51 | 2628322 |
2014-09-29 | 49.69 | 50.14 | 49.59 | 49.82 | 4152556 |
2014-09-30 | 49.71 | 50.09 | 49.45 | 49.71 | 2611881 |
2014-10-01 | 49.52 | 49.79 | 49.11 | 49.34 | 3606941 |
2014-10-02 | 49.53 | 49.76 | 48.77 | 49.62 | 4433197 |
2014-10-03 | 48.72 | 48.87 | 47.96 | 48.31 | 4970624 |
2014-10-06 | 49.30 | 49.88 | 48.42 | 48.93 | 7362651 |
2014-10-07 | 48.88 | 49.07 | 48.05 | 48.21 | 5033954 |
2014-10-08 | 48.36 | 49.37 | 47.88 | 49.27 | 3790158 |
2014-10-09 | 49.43 | 49.56 | 48.25 | 48.36 | 3894082 |
2014-10-10 | 47.28 | 47.74 | 46.93 | 47.05 | 3259703 |
2014-10-13 | 48.41 | 49.12 | 48.10 | 48.19 | 4189703 |
2014-10-14 | 49.09 | 49.79 | 49.02 | 49.27 | 3501599 |
2014-10-15 | 48.99 | 49.70 | 48.53 | 49.53 | 5153203 |
2014-10-16 | 48.45 | 50.16 | 48.20 | 49.57 | 3462867 |
2014-10-17 | 49.86 | 50.17 | 49.56 | 49.84 | 2322856 |
2014-10-20 | 49.66 | 50.10 | 49.60 | 50.08 | 1696121 |
2014-10-21 | 50.65 | 50.80 | 50.09 | 50.51 | 2143657 |
2014-10-22 | 49.98 | 50.21 | 49.64 | 49.80 | 2954703 |
2014-10-23 | 49.92 | 49.99 | 49.51 | 49.60 | 1857545 |
2014-10-24 | 49.69 | 50.06 | 49.69 | 49.93 | 1519904 |
2014-10-27 | 49.48 | 49.81 | 49.32 | 49.64 | 2020955 |
2014-10-28 | 50.20 | 50.38 | 49.93 | 50.34 | 1491892 |
2014-10-29 | 50.66 | 50.68 | 49.47 | 49.66 | 3009445 |
2014-10-30 | 49.22 | 49.89 | 49.08 | 49.63 | 2096054 |
2014-10-31 | 49.76 | 50.23 | 49.52 | 50.18 | 2090081 |
2014-11-03 | 50.19 | 50.20 | 49.32 | 49.56 | 1911326 |
2014-11-04 | 49.93 | 49.94 | 49.42 | 49.76 | 1873433 |
2014-11-05 | 49.50 | 49.65 | 48.99 | 49.23 | 2637415 |
2014-11-06 | 49.40 | 49.42 | 48.91 | 49.01 | 1664174 |
2014-11-07 | 50.25 | 50.91 | 50.11 | 50.55 | 3333948 |
2014-11-10 | 50.84 | 50.93 | 49.88 | 50.00 | 2830498 |
2014-11-11 | 49.48 | 49.82 | 49.28 | 49.78 | 2930960 |
2014-11-12 | 49.21 | 49.48 | 48.80 | 49.12 | 2169664 |
2014-11-13 | 48.83 | 49.16 | 48.82 | 48.96 | 390807 |
2014-11-14 | 48.16 | 49.38 | 48.11 | 49.33 | 2461044 |
2014-11-17 | 49.40 | 49.40 | 48.73 | 49.12 | 1487699 |
2014-11-18 | 48.85 | 48.97 | 48.35 | 48.58 | 2454024 |
2014-11-19 | 47.88 | 47.95 | 46.96 | 47.15 | 3588198 |
2014-11-20 | 45.92 | 46.72 | 45.88 | 46.56 | 2626766 |
2014-11-21 | 48.60 | 48.96 | 48.21 | 48.41 | 4125269 |
2014-11-24 | 48.07 | 48.16 | 47.26 | 47.34 | 2130374 |
2014-11-25 | 46.60 | 46.92 | 46.45 | 46.59 | 2763736 |
2014-11-26 | 47.06 | 47.08 | 46.54 | 46.74 | 1960132 |
2014-11-28 | 44.32 | 44.47 | 43.54 | 43.59 | 3081036 |
2014-12-01 | 43.02 | 43.47 | 42.51 | 43.35 | 4400408 |
2014-12-02 | 43.74 | 43.83 | 42.96 | 43.07 | 2779325 |
2014-12-03 | 43.47 | 44.03 | 43.11 | 43.66 | 2028869 |
2014-12-04 | 43.15 | 43.45 | 43.09 | 43.26 | 2240151 |
2014-12-05 | 42.59 | 42.82 | 42.29 | 42.53 | 2414240 |
2014-12-08 | 41.99 | 42.06 | 41.39 | 41.41 | 3500293 |
2014-12-09 | 40.35 | 41.45 | 40.24 | 41.00 | 5052806 |
2014-12-10 | 40.61 | 40.68 | 40.05 | 40.26 | 3611362 |
2014-12-11 | 39.72 | 40.36 | 39.65 | 39.76 | 4510743 |
2014-12-12 | 39.37 | 39.64 | 38.90 | 38.99 | 3119101 |
2014-12-15 | 38.56 | 38.79 | 37.90 | 38.12 | 5918315 |
2014-12-16 | 38.34 | 39.96 | 37.98 | 38.19 | 4304127 |
2014-12-17 | 38.29 | 39.62 | 38.07 | 39.09 | 5436103 |
2014-12-18 | 39.23 | 39.49 | 38.74 | 39.42 | 4278826 |
2014-12-19 | 39.76 | 40.98 | 39.65 | 40.85 | 4663580 |
2014-12-22 | 40.72 | 40.78 | 39.86 | 40.03 | 3476132 |
2014-12-23 | 39.77 | 40.29 | 39.54 | 39.94 | 2356211 |
2014-12-24 | 39.69 | 39.74 | 39.31 | 39.64 | 1464313 |
2014-12-26 | 39.80 | 40.49 | 39.76 | 40.13 | 1557309 |
2014-12-29 | 40.74 | 41.14 | 40.56 | 40.67 | 2301317 |
2014-12-30 | 40.39 | 40.88 | 40.37 | 40.39 | 2036252 |
2014-12-31 | 40.23 | 40.39 | 39.89 | 39.95 | 1719226 |
2015-01-02 | 39.98 | 40.19 | 39.75 | 40.13 | 1472446 |
2015-01-05 | 38.93 | 39.13 | 38.27 | 38.71 | 4382711 |
2015-01-06 | 38.39 | 39.08 | 38.21 | 38.46 | 2921439 |
2015-01-07 | 38.75 | 38.99 | 38.41 | 38.83 | 2143465 |
2015-01-08 | 39.18 | 39.58 | 38.93 | 39.41 | 2275842 |
2015-01-09 | 39.77 | 39.91 | 39.51 | 39.62 | 2381320 |
2015-01-12 | 38.92 | 38.98 | 38.39 | 38.73 | 2724129 |
2015-01-13 | 38.79 | 38.85 | 38.01 | 38.34 | 2822396 |
2015-01-14 | 36.66 | 37.32 | 36.23 | 37.28 | 5590779 |
2015-01-15 | 38.11 | 38.18 | 37.62 | 37.78 | 4922454 |
2015-01-16 | 38.36 | 39.11 | 38.25 | 38.95 | 4323827 |
2015-01-20 | 38.56 | 38.80 | 38.34 | 38.56 | 4290660 |
2015-01-21 | 38.80 | 39.43 | 38.64 | 39.29 | 3838859 |
2015-01-22 | 39.92 | 40.20 | 39.63 | 39.94 | 2773868 |
2015-01-23 | 39.10 | 39.15 | 38.34 | 38.41 | 3278707 |
2015-01-26 | 38.37 | 39.07 | 38.08 | 38.84 | 2537412 |
2015-01-27 | 38.55 | 38.93 | 38.26 | 38.69 | 2216996 |
2015-01-28 | 38.85 | 39.01 | 38.24 | 38.33 | 2702558 |
2015-01-29 | 38.70 | 38.70 | 37.94 | 38.57 | 2543085 |
2015-01-30 | 38.68 | 39.53 | 38.38 | 39.11 | 3350051 |
2015-02-02 | 39.64 | 40.02 | 39.34 | 39.94 | 3733503 |
2015-02-03 | 41.07 | 42.28 | 40.73 | 42.17 | 8509478 |
2015-02-04 | 41.24 | 41.56 | 41.03 | 41.21 | 3081417 |
2015-02-05 | 41.24 | 42.10 | 41.15 | 41.90 | 2828793 |
2015-02-06 | 41.19 | 41.21 | 40.58 | 40.77 | 2978347 |
2015-02-09 | 41.16 | 42.01 | 41.09 | 41.56 | 2146746 |
2015-02-10 | 40.99 | 41.06 | 40.45 | 40.82 | 2063135 |
2015-02-11 | 40.44 | 40.62 | 39.78 | 40.47 | 1940231 |
2015-02-12 | 40.98 | 41.35 | 40.73 | 41.21 | 2587431 |
2015-02-13 | 42.54 | 43.55 | 42.47 | 43.22 | 4193047 |
2015-02-17 | 43.20 | 43.26 | 42.88 | 43.05 | 3141354 |
2015-02-18 | 42.61 | 43.57 | 42.59 | 43.11 | 2490657 |
2015-02-19 | 42.68 | 42.86 | 42.40 | 42.61 | 1935967 |
2015-02-20 | 42.61 | 42.82 | 42.46 | 42.62 | 2225967 |
2015-02-23 | 42.06 | 42.14 | 41.59 | 41.83 | 2507006 |
2015-02-24 | 43.89 | 44.73 | 43.49 | 44.16 | 3736534 |
2015-02-25 | 44.43 | 44.54 | 44.10 | 44.36 | 1959566 |
2015-02-26 | 44.30 | 44.35 | 43.66 | 43.78 | 1788248 |
2015-02-27 | 44.16 | 44.41 | 44.09 | 44.34 | 2143380 |
2015-03-02 | 44.10 | 44.19 | 43.66 | 44.15 | 2904957 |
2015-03-03 | 44.05 | 44.39 | 43.81 | 43.89 | 1459722 |
2015-03-04 | 43.55 | 43.66 | 43.08 | 43.58 | 2232139 |
2015-03-05 | 43.57 | 43.63 | 42.92 | 43.00 | 2081923 |
2015-03-06 | 42.33 | 42.52 | 41.54 | 41.66 | 3126614 |
2015-03-09 | 41.91 | 41.99 | 41.59 | 41.74 | 2264531 |
2015-03-10 | 40.67 | 40.75 | 39.95 | 39.01 | 2897724 |
2015-03-11 | 38.76 | 38.77 | 38.26 | 38.48 | 2505461 |
2015-03-12 | 39.33 | 39.46 | 38.64 | 38.79 | 2115058 |
2015-03-13 | 38.12 | 38.18 | 37.20 | 37.61 | 3288800 |
2015-03-16 | 37.91 | 38.20 | 37.62 | 38.18 | 2123696 |
2015-03-17 | 38.76 | 39.12 | 38.58 | 38.95 | 2473132 |
2015-03-18 | 38.61 | 39.93 | 38.18 | 39.88 | 3525538 |
2015-03-19 | 39.62 | 39.66 | 39.26 | 39.34 | 2745271 |
2015-03-20 | 40.30 | 41.02 | 40.13 | 40.57 | 3652022 |
2015-03-23 | 41.63 | 41.87 | 41.33 | 41.71 | 2066089 |
2015-03-24 | 41.96 | 42.06 | 41.38 | 41.44 | 1957947 |
2015-03-25 | 41.64 | 41.75 | 40.95 | 40.99 | 2877656 |
2015-03-26 | 40.72 | 41.04 | 40.28 | 40.56 | 2286064 |
2015-03-27 | 40.08 | 40.16 | 39.64 | 39.76 | 1872439 |
2015-03-30 | 39.78 | 40.04 | 39.51 | 39.83 | 2695170 |
2015-03-31 | 39.21 | 39.37 | 39.01 | 39.23 | 2261396 |
2015-04-01 | 38.83 | 39.15 | 38.83 | 38.90 | 2133455 |
2015-04-02 | 38.41 | 38.53 | 37.96 | 38.46 | 2605599 |
2015-04-06 | 38.80 | 39.55 | 38.78 | 39.26 | 1250830 |
2015-04-07 | 39.08 | 39.75 | 39.00 | 39.44 | 1757470 |
2015-04-08 | 40.18 | 40.34 | 39.26 | 39.45 | 1773089 |
2015-04-09 | 38.88 | 39.23 | 38.59 | 38.70 | 2237771 |
2015-04-10 | 38.64 | 38.80 | 38.52 | 38.68 | 1792322 |
2015-04-13 | 37.78 | 37.99 | 37.00 | 37.06 | 2962403 |
2015-04-14 | 38.03 | 38.66 | 37.99 | 38.51 | 3477829 |
2015-04-15 | 38.56 | 39.20 | 38.37 | 38.93 | 4208959 |
2015-04-16 | 39.49 | 39.87 | 39.03 | 39.53 | 3277625 |
2015-04-17 | 38.88 | 39.29 | 38.75 | 39.21 | 1807997 |
2015-04-20 | 39.26 | 39.98 | 39.22 | 39.63 | 1633005 |
2015-04-21 | 39.55 | 39.63 | 38.86 | 39.04 | 2286587 |
2015-04-22 | 39.91 | 40.42 | 39.80 | 40.35 | 2164851 |
2015-04-23 | 40.64 | 41.67 | 40.52 | 41.55 | 2243694 |
2015-04-24 | 42.74 | 43.18 | 42.61 | 43.09 | 3087805 |
2015-04-27 | 42.83 | 43.79 | 42.78 | 43.50 | 2757792 |
2015-04-28 | 44.16 | 44.29 | 43.94 | 44.13 | 2197083 |
2015-04-29 | 43.33 | 44.01 | 43.06 | 43.80 | 2217648 |
2015-04-30 | 42.72 | 43.60 | 42.59 | 43.30 | 3163978 |
2015-05-01 | 44.18 | 44.29 | 43.40 | 43.83 | 1530144 |
2015-05-04 | 44.07 | 44.12 | 43.77 | 44.03 | 1737446 |
2015-05-05 | 43.83 | 44.19 | 43.77 | 43.92 | 2767716 |
2015-05-06 | 43.87 | 44.08 | 43.13 | 43.40 | 2438004 |
2015-05-07 | 42.42 | 42.48 | 41.83 | 42.44 | 2852727 |
2015-05-08 | 42.54 | 43.04 | 42.08 | 42.89 | 3188724 |
2015-05-11 | 42.92 | 43.32 | 42.89 | 43.13 | 2668650 |
2015-05-12 | 43.27 | 44.07 | 43.13 | 43.76 | 2145032 |
2015-05-13 | 43.86 | 44.19 | 43.66 | 43.75 | 1553542 |
2015-05-14 | 44.01 | 44.26 | 43.52 | 43.71 | 1439821 |
2015-05-15 | 43.39 | 43.60 | 43.02 | 43.52 | 1761064 |
2015-05-18 | 43.52 | 43.61 | 43.00 | 43.14 | 1958910 |
2015-05-19 | 41.39 | 41.42 | 40.71 | 41.00 | 3908876 |
2015-05-20 | 40.98 | 41.20 | 40.85 | 41.01 | 1931146 |
2015-05-21 | 41.37 | 41.51 | 41.13 | 41.27 | 1324302 |
2015-05-22 | 41.22 | 41.35 | 40.79 | 40.91 | 1138221 |
2015-05-26 | 40.67 | 40.87 | 39.91 | 40.29 | 2428412 |
2015-05-27 | 40.08 | 40.54 | 39.86 | 40.31 | 1647916 |
2015-05-28 | 39.86 | 39.86 | 39.35 | 39.75 | 2407912 |
2015-05-29 | 40.12 | 40.27 | 39.73 | 39.80 | 2181607 |
2015-06-01 | 39.76 | 39.84 | 38.94 | 39.25 | 1724948 |
2015-06-02 | 39.29 | 40.34 | 39.27 | 40.17 | 2412460 |
2015-06-03 | 39.61 | 40.01 | 39.46 | 39.59 | 1806587 |
2015-06-04 | 38.84 | 39.08 | 38.37 | 38.44 | 2247321 |
2015-06-05 | 38.04 | 38.66 | 37.91 | 38.27 | 1681618 |
2015-06-08 | 38.20 | 38.31 | 37.77 | 38.20 | 1402802 |
2015-06-09 | 38.19 | 38.29 | 37.59 | 37.64 | 3469356 |
2015-06-10 | 38.95 | 39.17 | 38.74 | 38.82 | 3419573 |
2015-06-11 | 38.80 | 38.91 | 38.53 | 38.82 | 1036492 |
2015-06-12 | 38.73 | 38.87 | 38.45 | 38.61 | 1032012 |
2015-06-15 | 38.16 | 38.40 | 38.04 | 38.25 | 1327916 |
2015-06-16 | 38.12 | 38.49 | 38.00 | 38.44 | 1304624 |
2015-06-17 | 38.72 | 39.08 | 38.26 | 38.86 | 1693329 |
2015-06-18 | 39.59 | 40.18 | 39.13 | 39.49 | 1716078 |
2015-06-19 | 39.27 | 39.43 | 39.03 | 39.07 | 1132560 |
2015-06-22 | 39.48 | 39.60 | 39.17 | 39.20 | 1186202 |
2015-06-23 | 39.31 | 39.84 | 39.17 | 39.78 | 1336226 |
2015-06-24 | 39.82 | 40.09 | 39.51 | 39.59 | 2367614 |
2015-06-25 | 39.29 | 39.39 | 38.56 | 38.65 | 2069452 |
2015-06-26 | 38.11 | 38.12 | 37.82 | 38.07 | 2162281 |
2015-06-29 | 37.42 | 37.82 | 37.10 | 37.21 | 2868829 |
2015-06-30 | 37.06 | 37.12 | 36.11 | 36.30 | 2772349 |
2015-07-01 | 36.37 | 36.52 | 35.97 | 36.11 | 1722819 |
2015-07-02 | 36.78 | 37.19 | 36.68 | 36.82 | 1963860 |
2015-07-06 | 35.18 | 35.39 | 34.81 | 35.31 | 3835010 |
2015-07-07 | 34.35 | 34.92 | 33.76 | 34.75 | 4070579 |
2015-07-08 | 33.83 | 34.07 | 33.05 | 33.34 | 4719827 |
2015-07-09 | 34.75 | 34.99 | 34.12 | 34.24 | 3599045 |
2015-07-10 | 35.57 | 35.59 | 35.09 | 35.20 | 2335729 |
2015-07-13 | 35.47 | 36.57 | 35.17 | 36.13 | 4367060 |
2015-07-14 | 36.08 | 36.08 | 35.59 | 35.63 | 2419093 |
2015-07-15 | 35.64 | 35.69 | 34.76 | 35.04 | 2888066 |
2015-07-16 | 35.96 | 35.98 | 35.44 | 35.52 | 1857257 |
2015-07-17 | 35.62 | 35.74 | 35.13 | 35.28 | 2500174 |
2015-07-20 | 35.10 | 35.20 | 34.83 | 34.90 | 2373271 |
2015-07-21 | 35.02 | 35.81 | 34.96 | 35.39 | 1945111 |
2015-07-22 | 34.07 | 34.27 | 33.54 | 33.62 | 3807247 |
2015-07-23 | 33.81 | 33.89 | 32.71 | 32.92 | 3308689 |
2015-07-24 | 32.59 | 32.60 | 31.92 | 32.37 | 4275905 |
2015-07-27 | 32.55 | 32.86 | 32.22 | 32.39 | 3541841 |
2015-07-28 | 33.09 | 33.52 | 32.96 | 33.37 | 2922724 |
2015-07-29 | 33.44 | 34.36 | 33.44 | 34.16 | 2127059 |
2015-07-30 | 34.26 | 34.36 | 33.79 | 34.00 | 1974429 |
2015-07-31 | 34.98 | 34.99 | 34.18 | 34.22 | 2322986 |
2015-08-03 | 33.45 | 33.56 | 33.07 | 33.25 | 2419212 |
2015-08-04 | 34.09 | 34.53 | 34.04 | 34.21 | 2766362 |
2015-08-05 | 35.63 | 35.70 | 34.61 | 34.77 | 3063919 |
2015-08-06 | 34.14 | 34.75 | 33.99 | 34.71 | 2518760 |
2015-08-07 | 34.19 | 34.76 | 34.12 | 34.46 | 1893460 |
2015-08-10 | 34.18 | 35.43 | 34.02 | 35.42 | 2997947 |
2015-08-11 | 33.97 | 33.99 | 33.30 | 33.73 | 3838778 |
2015-08-12 | 33.26 | 34.08 | 33.05 | 34.02 | 4024429 |
2015-08-13 | 33.62 | 33.83 | 33.27 | 33.64 | 2750640 |
2015-08-14 | 33.53 | 33.86 | 33.47 | 33.78 | 1723953 |
2015-08-17 | 33.09 | 33.18 | 32.62 | 33.16 | 2961294 |
2015-08-18 | 32.52 | 32.76 | 32.29 | 32.75 | 2066646 |
2015-08-19 | 32.16 | 32.46 | 31.78 | 32.18 | 3679268 |
2015-08-20 | 32.53 | 32.53 | 31.97 | 31.99 | 2343969 |
2015-08-21 | 31.69 | 31.88 | 30.89 | 30.93 | 3183556 |
2015-08-24 | 28.43 | 29.87 | 28.17 | 28.70 | 7294843 |
2015-08-25 | 30.49 | 30.61 | 29.33 | 29.36 | 5022429 |
2015-08-26 | 30.72 | 30.72 | 29.48 | 30.39 | 4807519 |
2015-08-27 | 30.99 | 32.30 | 30.94 | 32.10 | 4611560 |
2015-08-28 | 31.99 | 32.92 | 31.92 | 32.72 | 2756757 |
2015-08-31 | 32.06 | 33.00 | 31.75 | 32.84 | 3039327 |
2015-09-01 | 30.70 | 31.15 | 30.16 | 30.39 | 4273602 |
2015-09-02 | 31.45 | 31.53 | 30.45 | 31.14 | 2966999 |
2015-09-03 | 31.16 | 31.77 | 31.04 | 31.21 | 3469138 |
2015-09-04 | 30.10 | 30.31 | 29.87 | 30.10 | 3020129 |
2015-09-08 | 31.16 | 31.57 | 30.82 | 31.32 | 3133671 |
2015-09-09 | 31.53 | 31.60 | 30.32 | 30.36 | 3162210 |
2015-09-10 | 30.36 | 30.63 | 30.09 | 30.27 | 3058116 |
2015-09-11 | 30.41 | 30.48 | 29.98 | 30.38 | 3427229 |
2015-09-14 | 30.21 | 30.49 | 29.71 | 30.42 | 2945586 |
2015-09-15 | 30.02 | 30.59 | 29.97 | 30.49 | 3454988 |
2015-09-16 | 31.15 | 31.86 | 31.11 | 31.67 | 3304272 |
2015-09-17 | 31.52 | 32.23 | 31.36 | 31.55 | 3382710 |
2015-09-18 | 31.02 | 31.42 | 30.75 | 30.86 | 2109807 |
2015-09-21 | 30.59 | 30.80 | 30.38 | 30.45 | 1963699 |
2015-09-22 | 29.17 | 29.45 | 28.99 | 29.30 | 3249867 |
2015-09-23 | 29.21 | 29.32 | 28.67 | 28.67 | 2939047 |
2015-09-24 | 28.39 | 28.93 | 28.19 | 28.80 | 3023376 |
2015-09-25 | 28.59 | 28.75 | 28.31 | 28.42 | 2228035 |
2015-09-28 | 27.57 | 27.61 | 26.89 | 27.18 | 7971237 |
2015-09-29 | 27.47 | 27.52 | 27.13 | 27.40 | 2577607 |
2015-09-30 | 27.72 | 28.24 | 27.71 | 28.20 | 3247452 |
2015-10-01 | 28.92 | 29.17 | 28.32 | 28.62 | 3669301 |
2015-10-02 | 28.49 | 29.49 | 28.35 | 29.48 | 4126413 |
2015-10-05 | 29.50 | 30.31 | 29.43 | 30.05 | 3515962 |
2015-10-06 | 29.91 | 30.60 | 29.87 | 30.54 | 4735171 |
2015-10-07 | 32.07 | 32.49 | 31.37 | 31.81 | 4803752 |
2015-10-08 | 32.39 | 33.45 | 32.25 | 33.28 | 5721030 |
2015-10-09 | 33.79 | 33.98 | 33.49 | 33.67 | 3657122 |
2015-10-12 | 33.65 | 33.70 | 32.97 | 33.05 | 2595210 |
2015-10-13 | 32.11 | 32.79 | 31.97 | 32.26 | 2837899 |
2015-10-14 | 32.67 | 32.84 | 32.34 | 32.70 | 4222451 |
2015-10-15 | 32.46 | 32.76 | 32.29 | 32.68 | 2202889 |
2015-10-16 | 32.48 | 32.55 | 32.00 | 32.16 | 2198000 |
2015-10-19 | 31.55 | 31.66 | 31.28 | 31.42 | 2162810 |
2015-10-20 | 30.70 | 31.38 | 30.70 | 31.16 | 2421872 |
2015-10-21 | 31.44 | 31.49 | 30.87 | 30.94 | 1692603 |
2015-10-22 | 31.26 | 31.82 | 31.24 | 31.55 | 2414384 |
2015-10-23 | 32.07 | 32.25 | 31.66 | 31.88 | 2144963 |
2015-10-26 | 32.10 | 32.10 | 31.48 | 31.50 | 1196886 |
2015-10-27 | 30.71 | 31.04 | 30.54 | 30.65 | 2861224 |
2015-10-28 | 29.91 | 30.91 | 29.91 | 30.44 | 3228731 |
2015-10-29 | 29.26 | 29.80 | 29.14 | 29.18 | 3244758 |
2015-10-30 | 29.52 | 29.62 | 29.21 | 29.33 | 1944369 |
2015-11-02 | 29.04 | 29.29 | 28.81 | 29.21 | 1842051 |
2015-11-03 | 29.51 | 30.23 | 29.36 | 30.00 | 2152755 |
2015-11-04 | 30.53 | 30.62 | 29.68 | 29.81 | 2930237 |
2015-11-05 | 29.30 | 29.32 | 28.72 | 28.93 | 3465191 |
2015-11-06 | 27.37 | 27.67 | 27.00 | 27.42 | 8215654 |
2015-11-09 | 27.01 | 27.22 | 26.36 | 26.70 | 4239868 |
2015-11-10 | 26.50 | 26.71 | 26.37 | 26.65 | 3568196 |
2015-11-11 | 26.65 | 26.66 | 25.75 | 25.80 | 3234893 |
2015-11-12 | 25.06 | 25.51 | 24.83 | 25.14 | 6099051 |
2015-11-13 | 25.50 | 25.60 | 25.11 | 25.34 | 3715593 |
2015-11-16 | 25.37 | 25.67 | 25.02 | 25.56 | 3012534 |
2015-11-17 | 25.46 | 25.46 | 24.94 | 25.01 | 5437470 |
2015-11-18 | 25.39 | 25.59 | 25.13 | 25.50 | 2988005 |
2015-11-19 | 25.83 | 26.08 | 25.77 | 25.97 | 4511476 |
2015-11-20 | 26.24 | 26.36 | 25.82 | 25.95 | 5622146 |
2015-11-23 | 25.59 | 25.70 | 25.21 | 25.35 | 4141187 |
2015-11-24 | 25.30 | 25.70 | 25.30 | 25.67 | 3004308 |
2015-11-25 | 25.18 | 25.19 | 24.44 | 24.55 | 5726221 |
2015-11-27 | 23.63 | 24.11 | 23.54 | 24.06 | 3947111 |
2015-11-30 | 23.18 | 23.87 | 23.11 | 23.79 | 5128348 |
2015-12-01 | 24.02 | 24.37 | 23.98 | 24.35 | 4347481 |
2015-12-02 | 24.01 | 24.40 | 23.93 | 23.98 | 4864931 |
2015-12-03 | 23.86 | 23.98 | 23.28 | 23.41 | 4905232 |
2015-12-04 | 23.50 | 23.62 | 23.20 | 23.61 | 3569778 |
2015-12-07 | 23.06 | 23.11 | 22.65 | 22.75 | 4307223 |
2015-12-08 | 21.49 | 22.04 | 21.32 | 21.80 | 7085320 |
2015-12-09 | 22.48 | 22.93 | 22.07 | 22.24 | 6188805 |
2015-12-10 | 22.22 | 22.64 | 22.14 | 22.41 | 4993579 |
2015-12-11 | 21.39 | 21.58 | 21.16 | 21.23 | 4993404 |
2015-12-14 | 21.03 | 21.22 | 20.70 | 21.11 | 6589971 |
2015-12-15 | 21.41 | 21.62 | 21.14 | 21.23 | 4105207 |
2015-12-16 | 21.82 | 21.97 | 21.40 | 21.92 | 6291795 |
2015-12-17 | 21.69 | 21.74 | 21.04 | 21.06 | 3870079 |
2015-12-18 | 21.38 | 21.72 | 21.28 | 21.34 | 5483020 |
2015-12-21 | 21.88 | 21.96 | 21.43 | 21.65 | 5319574 |
2015-12-22 | 21.62 | 21.95 | 21.55 | 21.88 | 3988802 |
2015-12-23 | 23.09 | 23.36 | 22.85 | 23.15 | 5033427 |
2015-12-24 | 23.21 | 23.38 | 23.08 | 23.31 | 1499215 |
2015-12-28 | 23.13 | 23.19 | 22.83 | 23.03 | 3519309 |
2015-12-29 | 23.25 | 23.51 | 23.22 | 23.46 | 6323580 |
2015-12-30 | 23.08 | 23.28 | 22.91 | 23.19 | 4439472 |
2015-12-31 | 22.98 | 23.30 | 22.94 | 22.97 | 2420373 |
2016-01-04 | 22.36 | 22.74 | 22.07 | 22.72 | 5041510 |
2016-01-05 | 22.61 | 22.67 | 22.22 | 22.54 | 3009971 |
2016-01-06 | 21.14 | 21.38 | 20.88 | 21.19 | 4968610 |
2016-01-07 | 20.07 | 20.48 | 19.93 | 20.03 | 4749900 |
2016-01-08 | 20.03 | 20.12 | 19.56 | 19.58 | 7446581 |
2016-01-11 | 19.74 | 19.86 | 18.79 | 19.08 | 5898036 |
2016-01-12 | 19.08 | 19.10 | 18.20 | 18.41 | 6401099 |
2016-01-13 | 18.84 | 18.97 | 18.01 | 18.17 | 5547538 |
2016-01-14 | 18.83 | 19.54 | 18.60 | 19.33 | 6114267 |
2016-01-15 | 17.75 | 18.06 | 17.63 | 18.01 | 5106292 |
2016-01-19 | 18.30 | 18.36 | 17.67 | 17.90 | 4112474 |
2016-01-20 | 16.92 | 17.48 | 16.46 | 17.28 | 8144564 |
2016-01-21 | 17.78 | 18.93 | 17.59 | 18.73 | 9689794 |
2016-01-22 | 19.45 | 19.71 | 18.79 | 19.16 | 5162346 |
2016-01-25 | 18.94 | 19.04 | 18.49 | 18.50 | 3712311 |
2016-01-26 | 19.03 | 19.68 | 18.78 | 19.63 | 4668770 |
2016-01-27 | 18.87 | 19.62 | 18.77 | 19.04 | 5497917 |
2016-01-28 | 20.05 | 20.07 | 19.28 | 19.43 | 3134570 |
2016-01-29 | 18.98 | 19.62 | 18.96 | 19.54 | 3826777 |
2016-02-01 | 19.45 | 19.46 | 18.99 | 19.38 | 3316790 |
2016-02-02 | 18.21 | 18.26 | 17.94 | 18.13 | 3806159 |
2016-02-03 | 18.53 | 19.09 | 17.99 | 19.08 | 4115671 |
2016-02-04 | 20.02 | 21.21 | 19.95 | 20.41 | 6076308 |
2016-02-05 | 20.02 | 20.59 | 19.86 | 20.14 | 4518754 |
2016-02-08 | 19.98 | 20.36 | 19.88 | 20.25 | 3660885 |
2016-02-09 | 19.23 | 19.70 | 19.20 | 19.43 | 4512076 |
2016-02-10 | 19.16 | 19.61 | 19.02 | 19.31 | 5281102 |
2016-02-11 | 18.85 | 19.10 | 18.56 | 18.90 | 4422573 |
2016-02-12 | 19.76 | 20.50 | 19.72 | 20.26 | 3760500 |
2016-02-16 | 20.28 | 20.69 | 19.91 | 20.65 | 4997617 |
2016-02-17 | 20.93 | 21.77 | 20.93 | 21.51 | 5436009 |
2016-02-18 | 21.66 | 21.71 | 21.25 | 21.39 | 2592749 |
2016-02-19 | 21.00 | 21.39 | 20.90 | 21.38 | 2424428 |
2016-02-22 | 22.24 | 22.78 | 22.09 | 22.55 | 5127460 |
2016-02-23 | 21.93 | 22.09 | 21.25 | 21.48 | 8280707 |
2016-02-24 | 19.83 | 20.35 | 19.51 | 20.33 | 8219621 |
2016-02-25 | 20.13 | 20.39 | 19.67 | 20.36 | 5330418 |
2016-02-26 | 20.32 | 20.61 | 20.01 | 20.12 | 4469771 |
2016-02-29 | 20.48 | 20.64 | 20.12 | 20.16 | 3173476 |
2016-03-01 | 20.16 | 20.16 | 20.16 | 20.92 | 4096224 |
2016-03-02 | 21.46 | 22.65 | 21.38 | 22.65 | 7164309 |
2016-03-03 | 22.74 | 22.74 | 22.65 | 23.05 | 4652938 |
2016-03-04 | 23.82 | 25.41 | 23.69 | 24.68 | 9485696 |
2016-03-07 | 25.05 | 26.22 | 25.05 | 26.01 | 9235889 |
2016-03-08 | 24.35 | 24.41 | 23.56 | 23.73 | 7836920 |
2016-03-09 | 23.70 | 24.07 | 22.85 | 24.04 | 5658841 |
2016-03-10 | 23.28 | 23.78 | 23.11 | 23.67 | 5791102 |
2016-03-11 | 23.69 | 24.28 | 23.63 | 24.27 | 4382930 |
2016-03-14 | 24.10 | 24.24 | 23.64 | 23.94 | 4190448 |
2016-03-15 | 23.94 | 23.94 | 23.94 | 22.30 | 5432824 |
2016-03-16 | 22.38 | 23.27 | 22.03 | 23.19 | 4972831 |
2016-03-17 | 24.11 | 24.44 | 23.70 | 24.34 | 4731547 |
2016-03-18 | 25.05 | 25.33 | 24.27 | 24.45 | 4458038 |
2016-03-21 | 24.36 | 24.71 | 23.97 | 24.15 | 3068779 |
2016-03-22 | 23.75 | 23.97 | 23.63 | 23.82 | 3320747 |
2016-03-23 | 23.65 | 23.68 | 22.71 | 22.76 | 4280568 |
2016-03-24 | 22.76 | 22.76 | 22.76 | 22.87 | 3795096 |
2016-03-28 | 22.98 | 23.10 | 22.48 | 22.91 | 1719231 |
2016-03-29 | 22.91 | 22.91 | 22.04 | 22.95 | 4140454 |
2016-03-30 | 23.44 | 23.89 | 23.29 | 23.45 | 4735229 |
2016-03-31 | 23.36 | 23.44 | 22.99 | 23.10 | 2307631 |
2016-04-01 | 22.29 | 22.88 | 22.21 | 22.87 | 2680355 |
2016-04-04 | 22.81 | 22.93 | 21.96 | 22.00 | 3256313 |
2016-04-05 | 22.00 | 22.00 | 22.00 | 21.47 | 3806513 |
2016-04-06 | 21.24 | 21.71 | 20.87 | 21.68 | 5363009 |
2016-04-07 | 21.38 | 21.67 | 21.20 | 21.33 | 4211107 |
2016-04-08 | 22.09 | 22.36 | 21.99 | 22.09 | 4839356 |
2016-04-11 | 22.75 | 23.11 | 22.71 | 22.84 | 3086411 |
2016-04-12 | 23.50 | 23.98 | 23.28 | 23.82 | 4235402 |
2016-04-13 | 25.19 | 25.69 | 25.09 | 25.42 | 7264121 |
2016-04-14 | 25.91 | 26.00 | 25.41 | 25.67 | 5109881 |
2016-04-15 | 25.78 | 26.06 | 25.49 | 25.78 | 4590772 |
2016-04-18 | 25.71 | 26.75 | 25.63 | 26.66 | 4511945 |
2016-04-19 | 27.51 | 28.12 | 27.32 | 28.06 | 5064429 |
2016-04-20 | 28.41 | 29.42 | 28.31 | 29.01 | 7197385 |
2016-04-21 | 29.21 | 29.27 | 28.12 | 28.31 | 8839835 |
2016-04-22 | 28.48 | 28.80 | 28.06 | 28.38 | 4932702 |
2016-04-25 | 27.64 | 27.71 | 27.04 | 27.24 | 4672287 |
2016-04-26 | 27.42 | 27.71 | 27.00 | 27.69 | 3689423 |
2016-04-27 | 26.92 | 27.60 | 26.77 | 27.57 | 5729614 |
2016-04-28 | 27.86 | 28.37 | 27.60 | 27.73 | 3709160 |
2016-04-29 | 27.89 | 28.47 | 27.64 | 27.95 | 4001905 |
2016-05-02 | 28.23 | 28.24 | 27.44 | 27.80 | 3998912 |
2016-05-03 | 26.78 | 26.82 | 25.95 | 26.37 | 6618280 |
2016-05-04 | 24.99 | 25.55 | 24.55 | 24.64 | 6902281 |
2016-05-05 | 25.08 | 25.33 | 24.34 | 24.67 | 5741417 |
2016-05-06 | 24.31 | 25.40 | 24.29 | 24.91 | 3694478 |
2016-05-09 | 23.94 | 24.03 | 23.18 | 23.42 | 5568923 |
2016-05-10 | 23.68 | 24.28 | 23.60 | 24.23 | 3737238 |
2016-05-11 | 24.52 | 24.84 | 24.09 | 24.39 | 3133347 |
2016-05-12 | 24.40 | 24.63 | 23.51 | 23.83 | 4444038 |
2016-05-13 | 23.73 | 24.17 | 23.57 | 23.72 | 4998523 |
2016-05-16 | 24.46 | 25.06 | 24.41 | 24.50 | 3822179 |
2016-05-17 | 24.86 | 25.63 | 24.56 | 25.25 | 4487070 |
2016-05-18 | 24.68 | 25.18 | 24.31 | 24.38 | 5536882 |
2016-05-19 | 23.93 | 24.55 | 23.59 | 24.37 | 5220409 |
2016-05-20 | 24.57 | 24.80 | 23.91 | 23.94 | 3704639 |
2016-05-23 | 23.54 | 24.23 | 23.44 | 24.03 | 3650050 |
2016-05-24 | 24.19 | 24.38 | 23.91 | 24.17 | 3929710 |
2016-05-25 | 24.59 | 25.30 | 24.52 | 25.20 | 5098978 |
2016-05-26 | 25.64 | 25.84 | 24.90 | 24.94 | 5392848 |
2016-05-27 | 24.96 | 25.07 | 24.34 | 24.52 | 3954582 |
2016-05-31 | 24.22 | 24.85 | 23.99 | 24.05 | 4414560 |
2016-06-01 | 23.45 | 23.84 | 23.20 | 23.76 | 5565233 |
2016-06-02 | 23.40 | 23.92 | 23.38 | 23.86 | 2241615 |
2016-06-03 | 24.46 | 24.84 | 24.16 | 24.80 | 4213411 |
2016-06-06 | 25.44 | 26.09 | 25.41 | 26.02 | 5606449 |
2016-06-07 | 25.74 | 26.01 | 25.52 | 25.65 | 4479913 |
2016-06-08 | 26.40 | 26.68 | 26.20 | 26.44 | 4863417 |
2016-06-09 | 25.47 | 25.63 | 24.81 | 24.95 | 8154138 |
2016-06-10 | 24.10 | 24.43 | 23.74 | 23.84 | 6321586 |
2016-06-13 | 23.69 | 24.19 | 23.66 | 23.94 | 4392052 |
2016-06-14 | 23.60 | 23.78 | 23.10 | 23.37 | 6718998 |
2016-06-15 | 23.68 | 24.47 | 23.68 | 24.01 | 4845714 |
2016-06-16 | 23.47 | 23.99 | 23.02 | 23.96 | 5389621 |
2016-06-17 | 24.21 | 24.85 | 24.17 | 24.71 | 7197447 |
2016-06-20 | 25.23 | 25.63 | 25.15 | 25.30 | 5568055 |
2016-06-21 | 25.23 | 25.42 | 24.88 | 25.24 | 4300100 |
2016-06-22 | 25.46 | 25.49 | 25.00 | 25.01 | 5652725 |
2016-06-23 | 25.67 | 26.26 | 25.50 | 26.22 | 4178474 |
2016-06-24 | 23.87 | 24.70 | 23.85 | 24.28 | 12213129 |
2016-06-27 | 23.48 | 23.61 | 22.96 | 23.40 | 8094965 |
2016-06-28 | 24.35 | 24.61 | 23.98 | 24.37 | 5798307 |
2016-06-29 | 24.86 | 25.06 | 24.72 | 24.76 | 4962141 |
2016-06-30 | 25.32 | 25.48 | 25.02 | 25.47 | 7373615 |
2016-07-01 | 25.19 | 25.59 | 25.01 | 25.52 | 4673758 |
2016-07-05 | 25.44 | 25.50 | 24.72 | 24.80 | 6567523 |
2016-07-06 | 24.54 | 25.53 | 24.48 | 25.48 | 4712240 |
2016-07-07 | 25.75 | 25.96 | 24.53 | 24.77 | 6042266 |
2016-07-08 | 25.59 | 26.18 | 25.55 | 26.16 | 5310435 |
2016-07-11 | 26.31 | 26.94 | 26.31 | 26.62 | 4135071 |
2016-07-12 | 27.16 | 27.62 | 27.16 | 27.50 | 4626404 |
2016-07-13 | 28.16 | 28.22 | 27.28 | 27.56 | 5540915 |
2016-07-14 | 27.89 | 27.98 | 27.47 | 27.60 | 2429696 |
2016-07-15 | 27.59 | 27.70 | 27.00 | 27.20 | 3050860 |
2016-07-18 | 26.94 | 26.99 | 26.68 | 26.98 | 3912581 |
2016-07-19 | 26.16 | 26.30 | 25.43 | 25.61 | 5858156 |
2016-07-20 | 25.11 | 25.45 | 24.82 | 25.26 | 5868947 |
2016-07-21 | 25.74 | 26.21 | 25.67 | 25.83 | 4825710 |
2016-07-22 | 25.63 | 25.68 | 25.23 | 25.46 | 3034099 |
2016-07-25 | 25.59 | 25.59 | 24.99 | 25.21 | 2282200 |
2016-07-26 | 25.55 | 26.33 | 25.55 | 26.27 | 4453257 |
2016-07-27 | 26.58 | 26.92 | 26.20 | 26.53 | 3666234 |
2016-07-28 | 26.53 | 26.58 | 26.18 | 26.36 | 2508942 |
2016-07-29 | 26.08 | 26.57 | 25.92 | 26.48 | 3864661 |
2016-08-01 | 26.66 | 26.69 | 26.03 | 26.07 | 3053780 |
2016-08-02 | 26.23 | 26.28 | 25.66 | 26.05 | 2667972 |
2016-08-03 | 26.06 | 26.69 | 25.83 | 26.65 | 3787783 |
2016-08-04 | 26.46 | 27.09 | 26.33 | 26.96 | 4926432 |
2016-08-05 | 27.22 | 27.72 | 26.97 | 27.66 | 4539157 |
2016-08-08 | 27.98 | 28.35 | 27.97 | 28.07 | 2724718 |
2016-08-09 | 27.96 | 28.13 | 27.74 | 27.86 | 2518943 |
2016-08-10 | 28.28 | 28.28 | 27.54 | 27.56 | 2660557 |
2016-08-11 | 27.81 | 28.29 | 27.62 | 28.14 | 2669165 |
2016-08-12 | 27.93 | 28.01 | 27.48 | 27.62 | 2734824 |
2016-08-15 | 27.65 | 27.96 | 27.59 | 27.82 | 2395799 |
2016-08-16 | 28.54 | 28.61 | 28.06 | 28.09 | 3165132 |
2016-08-17 | 28.22 | 28.47 | 27.87 | 28.46 | 3589895 |
2016-08-18 | 28.97 | 29.13 | 28.72 | 28.99 | 2626848 |
2016-08-19 | 28.39 | 28.57 | 28.20 | 28.48 | 4829592 |
2016-08-22 | 27.89 | 28.26 | 27.75 | 28.22 | 2513583 |
2016-08-23 | 29.02 | 29.61 | 28.98 | 29.15 | 3917510 |
2016-08-24 | 29.04 | 29.25 | 28.50 | 28.52 | 2469959 |
2016-08-25 | 28.54 | 28.86 | 28.40 | 28.85 | 2920729 |
2016-08-26 | 29.13 | 29.98 | 28.51 | 28.62 | 6501825 |
2016-08-29 | 28.33 | 28.86 | 28.21 | 28.72 | 3491137 |
2016-08-30 | 28.50 | 28.72 | 28.01 | 27.83 | 4551650 |
2016-08-31 | 27.26 | 27.28 | 26.63 | 26.75 | 4053181 |
2016-09-01 | 26.69 | 27.05 | 26.52 | 26.96 | 4320643 |
2016-09-02 | 27.50 | 27.59 | 27.09 | 27.31 | 3838959 |
2016-09-06 | 27.65 | 28.31 | 27.43 | 28.18 | 3433503 |
2016-09-07 | 27.76 | 27.90 | 27.48 | 27.68 | 2445318 |
2016-09-08 | 27.62 | 28.12 | 27.58 | 27.85 | 2188324 |
2016-09-09 | 27.98 | 28.00 | 27.31 | 27.41 | 4232752 |
2016-09-12 | 26.72 | 27.81 | 26.59 | 27.66 | 4662387 |
2016-09-13 | 26.85 | 26.88 | 26.13 | 26.19 | 4039316 |
2016-09-14 | 26.49 | 27.00 | 26.40 | 26.74 | 4052108 |
2016-09-15 | 26.81 | 27.46 | 26.65 | 27.27 | 2918835 |
2016-09-16 | 26.72 | 27.03 | 26.53 | 26.73 | 2708463 |
2016-09-19 | 27.43 | 27.65 | 27.13 | 27.19 | 2759204 |
2016-09-20 | 27.71 | 27.89 | 27.50 | 27.71 | 2941971 |
2016-09-21 | 28.04 | 28.80 | 28.02 | 28.70 | 3135904 |
2016-09-22 | 29.61 | 29.79 | 28.92 | 28.95 | 4562602 |
2016-09-23 | 29.03 | 29.40 | 28.93 | 29.02 | 3421163 |
2016-09-26 | 29.00 | 29.33 | 29.00 | 29.10 | 3157686 |
2016-09-27 | 28.72 | 29.16 | 28.59 | 29.09 | 4337461 |
2016-09-28 | 29.38 | 30.45 | 29.25 | 30.41 | 4191818 |
2016-09-29 | 30.60 | 31.21 | 30.49 | 30.68 | 4499087 |
2016-09-30 | 31.03 | 31.11 | 30.74 | 30.90 | 2888120 |
2016-10-03 | 31.03 | 31.18 | 30.82 | 31.08 | 2372800 |
2016-10-04 | 31.81 | 31.81 | 30.78 | 30.90 | 3889770 |
2016-10-05 | 31.24 | 31.64 | 31.11 | 31.48 | 1836127 |
2016-10-06 | 31.20 | 31.45 | 31.15 | 31.27 | 1387451 |
2016-10-07 | 31.85 | 31.88 | 31.15 | 31.53 | 3578737 |
2016-10-10 | 31.82 | 32.25 | 31.80 | 32.02 | 2093213 |
2016-10-11 | 31.74 | 31.84 | 31.02 | 31.19 | 2802929 |
2016-10-12 | 31.26 | 31.65 | 31.08 | 31.22 | 3411851 |
2016-10-13 | 29.99 | 30.48 | 29.71 | 30.37 | 3109004 |
2016-10-14 | 30.79 | 31.01 | 30.29 | 30.31 | 2641782 |
2016-10-17 | 30.27 | 30.51 | 30.16 | 30.21 | 2877894 |
2016-10-18 | 31.22 | 31.25 | 30.69 | 30.76 | 5085356 |
2016-10-19 | 30.78 | 31.20 | 30.65 | 31.17 | 3899795 |
2016-10-20 | 30.91 | 31.36 | 30.64 | 31.23 | 3516083 |
2016-10-21 | 30.92 | 31.22 | 30.86 | 31.18 | 2985731 |
2016-10-24 | 31.57 | 31.58 | 30.97 | 31.19 | 1988639 |
2016-10-25 | 31.57 | 31.91 | 31.54 | 31.85 | 3229088 |
2016-10-26 | 31.32 | 31.53 | 31.19 | 31.44 | 4049540 |
2016-10-27 | 31.11 | 31.19 | 30.74 | 30.90 | 3464431 |
2016-10-28 | 30.89 | 31.27 | 30.88 | 31.10 | 2967215 |
2016-10-31 | 31.27 | 31.48 | 31.13 | 31.23 | 2289588 |
2016-11-01 | 31.66 | 31.70 | 30.87 | 31.09 | 3147121 |
2016-11-02 | 30.86 | 31.17 | 30.54 | 30.55 | 3502821 |
2016-11-03 | 30.81 | 31.09 | 30.58 | 30.66 | 3341267 |
2016-11-04 | 30.10 | 30.49 | 30.01 | 30.30 | 2392706 |
2016-11-07 | 31.22 | 31.74 | 31.18 | 31.71 | 3672814 |
2016-11-08 | 31.97 | 32.92 | 31.87 | 32.74 | 5275098 |
2016-11-09 | 33.51 | 34.43 | 33.30 | 33.76 | 11138698 |
2016-11-10 | 34.47 | 34.89 | 33.52 | 34.00 | 8226714 |
2016-11-11 | 33.73 | 33.85 | 32.97 | 33.44 | 4192957 |
2016-11-14 | 33.53 | 33.76 | 33.33 | 33.66 | 4313199 |
2016-11-15 | 32.03 | 32.64 | 31.83 | 32.63 | 4782929 |
2016-11-16 | 32.10 | 32.22 | 31.70 | 31.81 | 2932199 |
2016-11-17 | 32.23 | 32.41 | 31.85 | 32.03 | 3218304 |
2016-11-18 | 31.77 | 31.77 | 31.33 | 31.64 | 2121173 |
2016-11-21 | 32.17 | 32.52 | 32.09 | 32.50 | 3082781 |
2016-11-22 | 33.35 | 34.20 | 33.32 | 34.16 | 4753838 |
2016-11-23 | 33.56 | 34.54 | 33.56 | 34.54 | 2643457 |
2016-11-25 | 34.38 | 34.68 | 34.26 | 34.55 | 2336402 |
2016-11-28 | 34.23 | 34.57 | 34.16 | 34.19 | 2202512 |
2016-11-29 | 33.36 | 33.71 | 33.17 | 33.37 | 2651530 |
2016-11-30 | 33.83 | 34.01 | 33.19 | 33.48 | 4197782 |
2016-12-01 | 33.66 | 34.22 | 33.47 | 33.71 | 2932130 |
2016-12-02 | 33.17 | 33.92 | 33.13 | 33.91 | 2222707 |
2016-12-05 | 34.33 | 34.70 | 34.14 | 34.55 | 3447383 |
2016-12-06 | 33.35 | 34.21 | 33.35 | 34.19 | 3520318 |
2016-12-07 | 34.44 | 34.92 | 34.41 | 34.71 | 3045007 |
2016-12-08 | 35.40 | 35.49 | 34.60 | 34.69 | 3118663 |
2016-12-09 | 34.68 | 34.68 | 34.01 | 34.32 | 2059742 |
2016-12-12 | 35.68 | 35.85 | 35.21 | 35.29 | 3720093 |
2016-12-13 | 35.27 | 35.34 | 34.31 | 34.57 | 3712400 |
2016-12-14 | 34.38 | 34.95 | 33.48 | 33.50 | 3134878 |
2016-12-15 | 32.91 | 33.07 | 32.63 | 33.02 | 3373619 |
2016-12-16 | 32.68 | 32.99 | 32.42 | 32.46 | 3576732 |
2016-12-19 | 32.08 | 32.30 | 31.94 | 32.02 | 2600708 |
2016-12-20 | 32.11 | 32.64 | 32.10 | 32.58 | 2448513 |
2016-12-21 | 32.50 | 32.50 | 32.21 | 32.27 | 1596661 |
2016-12-22 | 31.91 | 32.16 | 31.71 | 31.78 | 2446707 |
2016-12-23 | 31.58 | 31.76 | 31.45 | 31.58 | 1482052 |
2016-12-27 | 31.72 | 31.90 | 31.66 | 31.78 | 1273004 |
2016-12-28 | 32.59 | 32.90 | 32.28 | 32.30 | 2632321 |
2016-12-29 | 32.54 | 32.57 | 32.18 | 32.34 | 2625343 |
2016-12-30 | 32.62 | 32.68 | 31.79 | 31.91 | 1894539 |
2017-01-03 | 32.96 | 33.09 | 32.71 | 33.01 | 3750300 |
2017-01-04 | 32.69 | 33.21 | 32.65 | 33.15 | 3795935 |
2017-01-05 | 33.05 | 33.53 | 32.99 | 33.46 | 1807869 |
2017-01-06 | 33.25 | 33.41 | 32.92 | 32.96 | 1663021 |
2017-01-09 | 33.02 | 33.22 | 32.83 | 32.86 | 2426325 |
2017-01-10 | 34.22 | 34.64 | 34.11 | 34.39 | 4722825 |
2017-01-11 | 34.90 | 35.15 | 34.48 | 35.12 | 4407630 |
2017-01-12 | 35.79 | 35.84 | 35.31 | 35.44 | 2353190 |
2017-01-13 | 35.33 | 35.64 | 35.23 | 35.53 | 1706343 |
2017-01-17 | 35.79 | 35.94 | 35.48 | 35.54 | 1872592 |
2017-01-18 | 35.47 | 36.05 | 35.45 | 35.81 | 2297088 |
2017-01-19 | 35.74 | 35.97 | 35.47 | 35.72 | 1948577 |
2017-01-20 | 35.58 | 35.77 | 35.43 | 35.61 | 1565953 |
2017-01-23 | 35.94 | 36.05 | 35.76 | 35.96 | 2008522 |
2017-01-24 | 37.02 | 37.27 | 36.82 | 37.05 | 3138208 |
2017-01-25 | 36.72 | 37.22 | 36.64 | 37.17 | 2735420 |
2017-01-26 | 36.67 | 36.95 | 36.42 | 36.69 | 2526763 |
2017-01-27 | 36.90 | 37.02 | 36.59 | 36.78 | 1571921 |
2017-01-30 | 36.36 | 36.46 | 35.97 | 36.22 | 2548135 |
2017-01-31 | 36.99 | 37.16 | 36.46 | 36.82 | 3045426 |
2017-02-01 | 37.01 | 37.17 | 36.57 | 36.93 | 1984494 |
2017-02-02 | 36.50 | 36.73 | 36.27 | 36.50 | 1956788 |
2017-02-03 | 35.66 | 35.72 | 34.99 | 35.13 | 4439945 |
2017-02-06 | 35.15 | 35.31 | 34.93 | 35.05 | 1924184 |
2017-02-07 | 35.06 | 35.26 | 34.82 | 34.94 | 2372801 |
2017-02-08 | 34.40 | 34.67 | 34.17 | 34.51 | 3255708 |
2017-02-09 | 34.39 | 35.01 | 34.12 | 34.97 | 4427248 |
2017-02-10 | 35.39 | 35.88 | 35.31 | 35.75 | 4407447 |
2017-02-13 | 36.14 | 36.24 | 35.79 | 36.05 | 3084397 |
2017-02-14 | 35.99 | 36.12 | 35.60 | 36.09 | 2193208 |
2017-02-15 | 36.32 | 36.54 | 36.16 | 36.33 | 2243853 |
2017-02-16 | 36.63 | 36.77 | 36.38 | 36.55 | 2743279 |
2017-02-17 | 35.91 | 35.99 | 35.73 | 35.92 | 2275791 |
2017-02-21 | 36.20 | 36.54 | 36.05 | 36.34 | 2574524 |
2017-02-22 | 35.23 | 35.55 | 35.21 | 35.50 | 4035551 |
2017-02-23 | 36.02 | 36.09 | 34.74 | 34.88 | 3999892 |
2017-02-24 | 34.00 | 34.18 | 33.74 | 33.86 | 3276923 |
2017-02-27 | 34.10 | 34.59 | 33.99 | 34.42 | 3363689 |
2017-02-28 | 33.56 | 33.78 | 33.46 | 33.73 | 4573634 |
2017-03-01 | 34.40 | 34.77 | 34.36 | 34.62 | 5016620 |
2017-03-02 | 34.47 | 34.71 | 33.86 | 33.91 | 4893352 |
2017-03-03 | 34.34 | 34.89 | 34.31 | 34.83 | 3187691 |
2017-03-06 | 34.24 | 34.34 | 33.98 | 34.19 | 2461989 |
2017-03-07 | 34.29 | 34.34 | 33.92 | 33.32 | 3251831 |
2017-03-08 | 33.40 | 33.48 | 32.44 | 32.50 | 3379148 |
2017-03-09 | 31.99 | 32.21 | 31.56 | 31.81 | 4457211 |
2017-03-10 | 32.15 | 32.15 | 31.55 | 31.78 | 3765497 |
2017-03-13 | 32.45 | 32.65 | 32.29 | 32.44 | 2596332 |
2017-03-14 | 32.08 | 32.34 | 31.82 | 32.24 | 3928260 |
2017-03-15 | 32.76 | 33.92 | 32.45 | 33.85 | 3392239 |
2017-03-16 | 34.15 | 34.23 | 33.75 | 33.81 | 4781365 |
2017-03-17 | 34.07 | 34.20 | 33.99 | 34.05 | 1981766 |
2017-03-20 | 33.99 | 34.37 | 33.92 | 34.29 | 2384182 |
2017-03-21 | 34.05 | 34.14 | 32.92 | 32.96 | 3675220 |
2017-03-22 | 32.74 | 33.17 | 32.55 | 33.06 | 2914160 |
2017-03-23 | 32.98 | 33.10 | 32.68 | 32.84 | 2354153 |
2017-03-24 | 32.66 | 32.80 | 32.38 | 32.56 | 2885500 |
2017-03-27 | 31.59 | 32.05 | 31.37 | 31.95 | 3256758 |
2017-03-28 | 32.13 | 32.75 | 32.02 | 32.58 | 4391393 |
2017-03-29 | 32.49 | 33.13 | 32.43 | 32.90 | 2197858 |
2017-03-30 | 32.90 | 33.24 | 32.79 | 32.91 | 2075773 |
2017-03-31 | 32.45 | 32.63 | 32.31 | 32.39 | 1873656 |
2017-04-03 | 32.54 | 32.64 | 32.09 | 32.50 | 1827733 |
2017-04-04 | 32.67 | 32.92 | 32.58 | 32.87 | 1422791 |
2017-04-05 | 33.58 | 33.99 | 33.00 | 33.10 | 3291318 |
2017-04-06 | 33.35 | 33.52 | 32.99 | 33.14 | 2417586 |
2017-04-07 | 32.85 | 33.62 | 32.83 | 32.97 | 3362668 |
2017-04-10 | 33.90 | 34.31 | 33.78 | 34.12 | 4194487 |
2017-04-11 | 34.28 | 34.33 | 33.69 | 34.24 | 3984211 |
2017-04-12 | 33.16 | 33.38 | 32.43 | 32.62 | 7740170 |
2017-04-13 | 32.62 | 32.77 | 32.18 | 32.18 | 2359913 |
2017-04-17 | 32.42 | 32.54 | 32.11 | 32.33 | 1825122 |
2017-04-18 | 31.68 | 32.04 | 31.41 | 31.72 | 3379309 |
2017-04-19 | 32.01 | 32.17 | 31.48 | 31.60 | 2345756 |
2017-04-20 | 31.83 | 32.13 | 31.73 | 32.10 | 3600836 |
2017-04-21 | 32.11 | 32.16 | 31.72 | 31.89 | 3529904 |
2017-04-24 | 32.42 | 32.52 | 32.24 | 32.25 | 3125168 |
2017-04-25 | 32.19 | 32.43 | 32.05 | 32.41 | 2577639 |
2017-04-26 | 31.77 | 32.37 | 31.77 | 32.15 | 2821118 |
2017-04-27 | 31.73 | 31.75 | 30.88 | 31.22 | 4570225 |
2017-04-28 | 31.54 | 31.90 | 31.46 | 31.75 | 2131510 |
2017-05-01 | 31.93 | 32.16 | 31.82 | 31.96 | 1805986 |
2017-05-02 | 31.30 | 31.69 | 31.30 | 31.55 | 3428483 |
2017-05-03 | 30.63 | 30.92 | 30.45 | 30.48 | 3510105 |
2017-05-04 | 29.94 | 30.32 | 29.76 | 30.16 | 5071072 |
2017-05-05 | 30.35 | 30.76 | 30.32 | 30.76 | 3375802 |
2017-05-08 | 30.28 | 30.42 | 30.21 | 30.35 | 1949164 |
2017-05-09 | 30.83 | 30.96 | 30.60 | 30.68 | 2603948 |
2017-05-10 | 31.19 | 31.40 | 31.00 | 31.30 | 2700803 |
2017-05-11 | 31.32 | 31.38 | 31.08 | 31.37 | 2118765 |
2017-05-12 | 31.18 | 31.48 | 31.14 | 31.39 | 2203760 |
2017-05-15 | 31.87 | 32.01 | 31.74 | 31.84 | 1809816 |
2017-05-16 | 32.10 | 32.34 | 32.03 | 32.18 | 1935137 |
2017-05-17 | 31.79 | 32.06 | 31.59 | 31.59 | 2392478 |
2017-05-18 | 31.61 | 32.19 | 31.45 | 32.01 | 2803075 |
2017-05-19 | 32.38 | 32.93 | 32.37 | 32.74 | 2587187 |
2017-05-22 | 32.90 | 32.96 | 32.71 | 32.90 | 1669482 |
2017-05-23 | 32.63 | 32.80 | 32.40 | 32.69 | 2693915 |
2017-05-24 | 32.40 | 32.71 | 32.34 | 32.54 | 2496106 |
2017-05-25 | 32.69 | 33.01 | 32.26 | 32.29 | 2488214 |
2017-05-26 | 32.15 | 32.25 | 31.90 | 31.96 | 1350535 |
2017-05-30 | 32.11 | 32.19 | 31.96 | 32.08 | 925038 |
2017-05-31 | 31.72 | 31.72 | 31.24 | 31.29 | 2700463 |
2017-06-01 | 31.30 | 31.71 | 31.19 | 31.40 | 2351184 |
2017-06-02 | 31.39 | 31.79 | 31.30 | 31.63 | 2087526 |
2017-06-05 | 31.38 | 31.48 | 31.16 | 31.27 | 1570219 |
2017-06-06 | 31.23 | 31.54 | 31.19 | 31.41 | 2566109 |
2017-06-07 | 31.44 | 31.60 | 30.85 | 31.11 | 3696818 |
2017-06-08 | 31.17 | 31.83 | 31.12 | 31.74 | 3241621 |
2017-06-09 | 31.44 | 31.86 | 31.42 | 31.56 | 2083629 |
2017-06-12 | 31.55 | 31.66 | 31.19 | 31.28 | 2060698 |
2017-06-13 | 31.61 | 31.69 | 31.49 | 31.68 | 2546554 |
2017-06-14 | 31.95 | 31.97 | 31.08 | 31.27 | 3478199 |
2017-06-15 | 30.82 | 30.87 | 30.47 | 30.78 | 2366471 |
2017-06-16 | 31.03 | 31.09 | 30.74 | 30.94 | 4049191 |
2017-06-19 | 31.07 | 31.42 | 31.04 | 31.13 | 4031901 |
2017-06-20 | 30.44 | 30.45 | 29.87 | 30.04 | 5120353 |
2017-06-21 | 30.28 | 30.51 | 29.80 | 30.03 | 4755841 |
2017-06-22 | 29.87 | 30.37 | 29.80 | 30.27 | 4502670 |
2017-06-23 | 30.34 | 30.55 | 30.20 | 30.46 | 1791794 |
2017-06-26 | 30.61 | 30.66 | 30.09 | 30.30 | 1855889 |
2017-06-27 | 30.90 | 31.24 | 30.68 | 30.69 | 4830366 |
2017-06-28 | 31.27 | 31.79 | 31.26 | 31.62 | 4056763 |
2017-06-29 | 31.94 | 32.18 | 31.52 | 31.76 | 2187710 |
2017-06-30 | 31.93 | 32.00 | 31.53 | 31.74 | 2065770 |
2017-07-03 | 32.05 | 32.43 | 32.04 | 32.26 | 1353743 |
2017-07-05 | 33.01 | 33.01 | 32.37 | 32.46 | 4879858 |
2017-07-06 | 33.02 | 33.42 | 32.78 | 32.95 | 4218095 |
2017-07-07 | 33.07 | 33.25 | 32.80 | 33.19 | 2489884 |
2017-07-10 | 32.79 | 33.75 | 32.78 | 33.57 | 2167204 |
2017-07-11 | 33.72 | 34.12 | 33.52 | 34.04 | 2667672 |
2017-07-12 | 34.31 | 34.61 | 34.26 | 34.31 | 2886250 |
2017-07-13 | 34.36 | 34.60 | 34.12 | 34.46 | 2104503 |
2017-07-14 | 35.00 | 35.27 | 34.99 | 35.14 | 2238630 |
2017-07-17 | 35.35 | 35.60 | 35.31 | 35.35 | 2234541 |
2017-07-18 | 35.00 | 35.31 | 34.94 | 35.16 | 2341181 |
2017-07-19 | 35.26 | 35.56 | 35.21 | 35.50 | 2237195 |
2017-07-20 | 35.26 | 35.37 | 34.81 | 34.97 | 2464767 |
2017-07-21 | 34.91 | 34.92 | 34.52 | 34.59 | 2473895 |
2017-07-24 | 34.55 | 34.71 | 34.34 | 34.68 | 1941932 |
2017-07-25 | 35.62 | 36.07 | 35.56 | 35.86 | 5002685 |
2017-07-26 | 36.07 | 36.49 | 35.94 | 36.35 | 2841380 |
2017-07-27 | 36.70 | 36.73 | 36.07 | 36.38 | 2110763 |
2017-07-28 | 36.39 | 36.76 | 36.32 | 36.69 | 1985918 |
2017-07-31 | 37.04 | 37.25 | 36.91 | 37.15 | 2031829 |
2017-08-01 | 37.12 | 37.13 | 36.71 | 36.91 | 1408683 |
2017-08-02 | 36.46 | 36.74 | 36.33 | 36.71 | 1658779 |
2017-08-03 | 36.49 | 36.64 | 36.30 | 36.38 | 1473532 |
2017-08-04 | 36.52 | 36.83 | 36.35 | 36.75 | 1757926 |
2017-08-07 | 37.01 | 37.45 | 36.99 | 37.45 | 1930428 |
2017-08-08 | 36.86 | 37.17 | 36.73 | 36.98 | 1803361 |
2017-08-09 | 36.76 | 36.89 | 36.63 | 36.88 | 1368075 |
2017-08-10 | 36.63 | 36.71 | 36.22 | 36.22 | 2025813 |
2017-08-11 | 35.58 | 36.11 | 35.45 | 35.98 | 2326612 |
2017-08-14 | 36.22 | 36.43 | 36.04 | 36.08 | 1743082 |
2017-08-15 | 35.55 | 35.77 | 35.38 | 35.73 | 2054723 |
2017-08-16 | 36.07 | 36.72 | 36.04 | 36.71 | 2400197 |
2017-08-17 | 36.44 | 36.45 | 36.06 | 36.08 | 1807404 |
2017-08-18 | 35.95 | 36.25 | 35.87 | 36.03 | 1831147 |
2017-08-21 | 36.22 | 36.55 | 36.12 | 36.48 | 1847738 |
2017-08-22 | 37.03 | 37.31 | 36.90 | 36.93 | 2931797 |
2017-08-23 | 36.81 | 37.32 | 36.76 | 37.23 | 3128485 |
2017-08-24 | 37.31 | 37.35 | 37.09 | 37.20 | 2972402 |
2017-08-25 | 37.98 | 38.88 | 37.83 | 37.95 | 5244279 |
2017-08-28 | 38.20 | 38.28 | 37.87 | 38.20 | 2269096 |
2017-08-29 | 37.99 | 38.43 | 37.93 | 38.35 | 1884412 |
2017-08-30 | 38.35 | 38.46 | 38.15 | 38.19 | 2576824 |
2017-08-31 | 38.75 | 38.91 | 38.65 | 38.79 | 3882436 |
2017-09-01 | 39.13 | 39.45 | 38.95 | 39.38 | 2426911 |
2017-09-05 | 39.51 | 39.71 | 38.97 | 39.30 | 3930304 |
2017-09-06 | 39.39 | 39.79 | 39.34 | 38.95 | 2255618 |
2017-09-07 | 39.11 | 39.42 | 38.99 | 39.37 | 2365470 |
2017-09-08 | 38.94 | 38.94 | 38.02 | 38.34 | 4715548 |
2017-09-11 | 38.33 | 39.09 | 38.29 | 38.97 | 3382824 |
2017-09-12 | 39.25 | 39.46 | 39.17 | 39.19 | 2198086 |
2017-09-13 | 38.69 | 38.83 | 38.41 | 38.58 | 2330345 |
2017-09-14 | 37.89 | 37.98 | 37.70 | 37.96 | 2673941 |
2017-09-15 | 37.54 | 37.75 | 37.29 | 37.29 | 2162655 |
2017-09-18 | 37.37 | 37.71 | 37.32 | 37.70 | 2113716 |
2017-09-19 | 37.60 | 37.72 | 37.46 | 37.66 | 2787637 |
2017-09-20 | 37.81 | 37.96 | 37.13 | 37.50 | 2317394 |
2017-09-21 | 37.28 | 37.44 | 37.17 | 37.19 | 2588183 |
2017-09-22 | 37.12 | 37.44 | 37.04 | 37.17 | 1885593 |
2017-09-25 | 37.05 | 37.13 | 36.58 | 36.80 | 1931377 |
2017-09-26 | 36.58 | 36.69 | 36.15 | 36.15 | 3254975 |
2017-09-27 | 36.28 | 36.36 | 35.92 | 36.15 | 2167889 |
2017-09-28 | 35.67 | 36.24 | 35.60 | 36.11 | 2179778 |
2017-09-29 | 36.28 | 36.32 | 36.00 | 36.14 | 2225192 |
2017-10-02 | 36.37 | 36.55 | 36.27 | 36.44 | 2164254 |
2017-10-03 | 36.57 | 36.67 | 36.43 | 36.63 | 1472649 |
2017-10-04 | 36.71 | 36.92 | 36.60 | 36.68 | 1726380 |
2017-10-05 | 36.91 | 37.02 | 36.75 | 36.79 | 1847002 |
2017-10-06 | 36.71 | 36.87 | 36.56 | 36.87 | 1538894 |
2017-10-09 | 37.17 | 37.22 | 36.56 | 36.66 | 38961951 |
2017-10-10 | 37.07 | 37.39 | 36.96 | 37.04 | 3517863 |
2017-10-11 | 36.74 | 36.79 | 36.25 | 36.49 | 3144405 |
2017-10-12 | 36.48 | 36.82 | 36.41 | 36.59 | 1587617 |
2017-10-13 | 37.46 | 37.78 | 37.44 | 37.63 | 2616287 |
2017-10-16 | 38.34 | 38.47 | 37.80 | 38.03 | 3548187 |
2017-10-17 | 38.00 | 38.03 | 37.66 | 37.83 | 2326459 |
2017-10-18 | 37.56 | 37.62 | 36.80 | 37.01 | 5225644 |
2017-10-19 | 36.89 | 37.27 | 36.83 | 37.06 | 2898112 |
2017-10-20 | 37.25 | 37.25 | 36.66 | 36.80 | 2343185 |
2017-10-23 | 36.80 | 36.89 | 36.70 | 36.76 | 1556408 |
2017-10-24 | 36.79 | 37.05 | 36.79 | 37.04 | 1309977 |
2017-10-25 | 36.68 | 36.73 | 36.05 | 36.34 | 2173877 |
2017-10-26 | 36.82 | 36.82 | 36.34 | 36.46 | 2562045 |
2017-10-27 | 36.03 | 36.31 | 35.84 | 36.26 | 2182552 |
2017-10-30 | 36.27 | 36.63 | 36.23 | 36.38 | 2065930 |
2017-10-31 | 36.41 | 36.65 | 36.23 | 36.55 | 1328446 |
2017-11-01 | 37.83 | 37.93 | 37.40 | 37.48 | 4202780 |
2017-11-02 | 37.58 | 38.30 | 37.58 | 38.17 | 3131099 |
2017-11-03 | 37.91 | 37.97 | 37.43 | 37.59 | 2127586 |
2017-11-06 | 38.56 | 38.84 | 38.44 | 38.71 | 3954807 |
2017-11-07 | 38.89 | 38.95 | 38.24 | 38.55 | 2640393 |
2017-11-08 | 38.61 | 39.06 | 38.38 | 39.04 | 3428625 |
2017-11-09 | 38.08 | 38.29 | 37.87 | 38.27 | 3220893 |
2017-11-10 | 38.36 | 38.36 | 37.87 | 38.15 | 1666786 |
2017-11-13 | 37.78 | 38.22 | 37.73 | 38.08 | 2134368 |
2017-11-14 | 37.59 | 37.62 | 36.94 | 37.18 | 2795569 |
2017-11-15 | 36.55 | 36.84 | 36.31 | 36.75 | 2540206 |
2017-11-16 | 36.96 | 36.96 | 36.58 | 36.90 | 3029403 |
2017-11-17 | 36.83 | 36.93 | 36.69 | 36.90 | 2183893 |
2017-11-20 | 36.56 | 36.68 | 36.38 | 36.67 | 2211286 |
2017-11-21 | 37.13 | 37.37 | 37.04 | 37.15 | 1791955 |
2017-11-22 | 37.68 | 37.81 | 37.52 | 37.70 | 1021637 |
2017-11-24 | 38.08 | 38.25 | 38.02 | 38.09 | 640922 |
2017-11-27 | 37.93 | 38.02 | 37.36 | 37.36 | 1936018 |
2017-11-28 | 36.96 | 37.46 | 36.84 | 37.45 | 2445116 |
2017-11-29 | 36.92 | 37.15 | 36.68 | 36.96 | 3097398 |
2017-11-30 | 36.93 | 37.21 | 36.92 | 37.05 | 1662592 |
2017-12-01 | 37.16 | 37.56 | 36.93 | 37.42 | 2438888 |
2017-12-04 | 37.53 | 37.76 | 37.41 | 37.54 | 2409125 |
2017-12-05 | 37.14 | 37.27 | 36.89 | 36.93 | 2053498 |
2017-12-06 | 36.76 | 36.96 | 36.50 | 36.66 | 2420108 |
2017-12-07 | 36.28 | 36.66 | 36.19 | 36.60 | 1764537 |
2017-12-08 | 36.85 | 36.97 | 36.59 | 36.62 | 1401830 |
2017-12-11 | 37.04 | 37.35 | 36.94 | 37.12 | 1616940 |
2017-12-12 | 37.17 | 37.40 | 37.09 | 37.37 | 1426035 |
2017-12-13 | 37.54 | 37.94 | 37.45 | 37.78 | 1785432 |
2017-12-14 | 37.86 | 38.16 | 37.75 | 37.76 | 2305108 |
2017-12-15 | 38.09 | 38.61 | 38.04 | 38.42 | 3545227 |
2017-12-18 | 38.63 | 39.14 | 38.63 | 38.90 | 1643312 |
2017-12-19 | 38.26 | 38.65 | 38.16 | 38.61 | 1662746 |
2017-12-20 | 38.94 | 39.51 | 38.84 | 39.36 | 2524215 |
2017-12-21 | 39.79 | 40.33 | 39.67 | 40.18 | 2580181 |
2017-12-22 | 40.14 | 40.22 | 39.90 | 40.13 | 1066057 |
2017-12-26 | 40.16 | 40.60 | 39.81 | 40.44 | 928863 |
2017-12-27 | 40.62 | 40.91 | 40.61 | 40.82 | 1006160 |
2017-12-28 | 41.24 | 41.41 | 41.10 | 41.36 | 1398624 |
2017-12-29 | 41.57 | 41.59 | 40.85 | 41.01 | 1452784 |
2018-01-02 | 41.69 | 42.39 | 41.57 | 42.38 | 2651103 |
2018-01-03 | 42.50 | 42.63 | 42.16 | 42.55 | 2491311 |
2018-01-04 | 42.76 | 42.89 | 42.56 | 42.63 | 2362255 |
2018-01-05 | 42.68 | 42.94 | 42.47 | 42.93 | 1297447 |
2018-01-08 | 43.26 | 43.33 | 43.12 | 43.25 | 2835506 |
2018-01-09 | 43.52 | 43.86 | 43.39 | 43.55 | 2270935 |
2018-01-10 | 43.63 | 43.75 | 43.46 | 43.58 | 2263807 |
2018-01-11 | 43.99 | 44.42 | 43.93 | 44.29 | 4186479 |
2018-01-12 | 44.71 | 45.29 | 44.64 | 45.20 | 3852058 |
2018-01-16 | 44.46 | 44.85 | 43.77 | 43.88 | 4616994 |
2018-01-17 | 44.16 | 44.45 | 43.87 | 44.09 | 2968920 |
2018-01-18 | 44.02 | 44.21 | 43.63 | 43.99 | 2166736 |
2018-01-19 | 44.29 | 44.51 | 44.15 | 44.28 | 1224825 |
2018-01-22 | 44.02 | 44.13 | 43.84 | 44.09 | 2086313 |
2018-01-23 | 43.62 | 43.69 | 43.14 | 43.47 | 3096641 |
2018-01-24 | 44.16 | 44.39 | 43.88 | 44.29 | 2957732 |
2018-01-25 | 44.59 | 44.73 | 43.56 | 43.62 | 2024081 |
2018-01-26 | 44.13 | 44.62 | 44.02 | 44.59 | 1711336 |
2018-01-29 | 44.82 | 44.84 | 44.04 | 44.13 | 2347036 |
2018-01-30 | 43.97 | 44.00 | 43.48 | 43.62 | 2110958 |
2018-01-31 | 43.79 | 43.99 | 43.43 | 43.72 | 2142222 |
2018-02-01 | 43.48 | 44.03 | 43.46 | 43.97 | 2111909 |
2018-02-02 | 43.58 | 43.60 | 42.56 | 42.65 | 2318907 |
2018-02-05 | 42.71 | 43.27 | 41.29 | 41.44 | 2593507 |
2018-02-06 | 41.11 | 42.77 | 41.03 | 42.56 | 3652104 |
2018-02-07 | 41.77 | 42.13 | 41.20 | 41.38 | 2379362 |
2018-02-08 | 41.16 | 41.25 | 39.89 | 39.92 | 3575771 |
2018-02-09 | 40.49 | 41.02 | 39.30 | 40.81 | 4471402 |
2018-02-12 | 41.00 | 41.84 | 41.00 | 41.74 | 2690011 |
2018-02-13 | 41.80 | 42.73 | 41.72 | 42.57 | 3723020 |
2018-02-14 | 41.99 | 44.28 | 41.93 | 43.95 | 6882740 |
2018-02-15 | 44.49 | 44.62 | 43.84 | 44.51 | 3254677 |
2018-02-16 | 43.92 | 44.21 | 43.09 | 43.42 | 4189329 |
2018-02-20 | 41.90 | 42.00 | 41.33 | 41.51 | 6799422 |
2018-02-21 | 41.57 | 42.29 | 41.27 | 41.44 | 4435981 |
2018-02-22 | 41.89 | 43.14 | 41.89 | 42.45 | 4890893 |
2018-02-23 | 42.73 | 43.07 | 42.59 | 43.07 | 1784119 |
2018-02-26 | 43.46 | 43.71 | 43.04 | 43.57 | 2387996 |
2018-02-27 | 43.27 | 43.27 | 42.37 | 42.62 | 2569671 |
2018-02-28 | 42.02 | 42.21 | 41.45 | 41.47 | 2512138 |
2018-03-01 | 40.92 | 41.34 | 40.39 | 40.77 | 5067762 |
2018-03-02 | 40.29 | 40.58 | 39.71 | 40.51 | 4633295 |
2018-03-05 | 40.22 | 40.82 | 39.99 | 40.75 | 2364664 |
2018-03-06 | 41.57 | 41.98 | 41.44 | 41.62 | 2606612 |
2018-03-07 | 40.95 | 41.28 | 40.23 | 39.95 | 3416330 |
2018-03-08 | 39.88 | 39.89 | 39.42 | 39.86 | 4494661 |
2018-03-09 | 40.33 | 40.74 | 40.13 | 40.38 | 2579034 |
2018-03-12 | 40.49 | 40.78 | 40.25 | 40.54 | 1998845 |
2018-03-13 | 40.87 | 40.93 | 39.88 | 39.95 | 3026859 |
2018-03-14 | 40.92 | 40.92 | 40.10 | 40.27 | 2038600 |
2018-03-15 | 40.22 | 40.55 | 40.12 | 40.32 | 1481595 |
2018-03-16 | 40.34 | 40.70 | 40.23 | 40.50 | 1410185 |
2018-03-19 | 39.99 | 40.00 | 39.01 | 39.43 | 3248878 |
2018-03-20 | 39.59 | 39.99 | 39.34 | 39.84 | 3400692 |
2018-03-21 | 39.84 | 41.03 | 39.81 | 40.86 | 4506423 |
2018-03-22 | 39.92 | 39.94 | 39.05 | 39.25 | 4352066 |
2018-03-23 | 39.69 | 40.14 | 39.19 | 39.24 | 2579148 |
2018-03-26 | 39.83 | 39.99 | 39.33 | 39.97 | 1707479 |
2018-03-27 | 40.34 | 40.39 | 39.15 | 39.33 | 2537399 |
2018-03-28 | 39.03 | 39.19 | 38.66 | 38.78 | 2825191 |
2018-03-29 | 39.41 | 39.82 | 39.16 | 39.62 | 3196101 |
2018-04-02 | 39.60 | 39.73 | 38.77 | 38.95 | 2933164 |
2018-04-03 | 39.50 | 39.89 | 39.10 | 39.36 | 2506654 |
2018-04-04 | 38.66 | 39.59 | 38.55 | 39.56 | 1949097 |
2018-04-05 | 39.48 | 39.80 | 39.40 | 39.67 | 2727944 |
2018-04-06 | 39.40 | 39.58 | 38.70 | 38.92 | 2325596 |
2018-04-09 | 38.76 | 39.28 | 38.44 | 38.91 | 2861783 |
2018-04-10 | 40.32 | 41.14 | 40.32 | 40.83 | 3449767 |
2018-04-11 | 40.79 | 41.37 | 40.71 | 41.12 | 2591979 |
2018-04-12 | 40.91 | 41.35 | 40.74 | 41.22 | 1856307 |
2018-04-13 | 41.69 | 41.92 | 41.59 | 41.74 | 3725780 |
2018-04-16 | 41.96 | 42.00 | 41.04 | 41.27 | 3109861 |
2018-04-17 | 41.54 | 41.69 | 41.38 | 41.62 | 2166082 |
2018-04-18 | 42.64 | 43.38 | 42.63 | 42.92 | 4683179 |
2018-04-19 | 43.03 | 43.23 | 42.43 | 42.58 | 2680412 |
2018-04-20 | 42.81 | 42.83 | 42.42 | 42.54 | 2705918 |
2018-04-23 | 42.28 | 42.51 | 42.01 | 42.14 | 1742348 |
2018-04-24 | 42.89 | 43.14 | 42.10 | 42.42 | 2483972 |
2018-04-25 | 42.17 | 42.29 | 41.77 | 42.14 | 1259457 |
2018-04-26 | 42.57 | 42.62 | 42.08 | 42.28 | 1186681 |
2018-04-27 | 41.61 | 41.68 | 41.31 | 41.49 | 2166295 |
2018-04-30 | 41.58 | 42.02 | 41.54 | 41.69 | 1651805 |
2018-05-01 | 41.36 | 41.40 | 40.74 | 41.29 | 1588689 |
2018-05-02 | 41.91 | 42.30 | 41.79 | 41.87 | 1588657 |
2018-05-03 | 42.18 | 42.65 | 41.79 | 42.49 | 2220814 |
2018-05-04 | 42.41 | 43.21 | 42.28 | 43.05 | 1987584 |
2018-05-07 | 43.04 | 43.16 | 42.53 | 42.67 | 1546406 |
2018-05-08 | 42.53 | 42.53 | 42.00 | 42.44 | 1323336 |
2018-05-09 | 43.08 | 43.88 | 43.03 | 43.83 | 2581724 |
2018-05-10 | 44.06 | 44.55 | 43.91 | 44.48 | 2527495 |
2018-05-11 | 45.20 | 45.47 | 44.92 | 44.95 | 2890746 |
2018-05-14 | 45.44 | 45.94 | 45.44 | 45.65 | 2223201 |
2018-05-15 | 45.04 | 45.36 | 44.79 | 45.19 | 2856717 |
2018-05-16 | 45.86 | 46.22 | 45.84 | 45.90 | 2603153 |
2018-05-17 | 45.80 | 46.11 | 45.57 | 45.82 | 2538843 |
2018-05-18 | 45.39 | 45.60 | 45.07 | 45.31 | 1564955 |
2018-05-21 | 45.76 | 46.13 | 45.69 | 45.92 | 1650213 |
2018-05-22 | 46.34 | 46.50 | 45.57 | 45.61 | 2941060 |
2018-05-23 | 45.21 | 45.50 | 44.78 | 45.47 | 2333980 |
2018-05-24 | 44.92 | 45.42 | 44.72 | 45.37 | 2160311 |
2018-05-25 | 44.50 | 44.50 | 43.60 | 43.72 | 3588223 |
2018-05-29 | 43.13 | 43.52 | 42.76 | 42.93 | 2064120 |
2018-05-30 | 43.52 | 44.27 | 43.36 | 44.08 | 1767092 |
2018-05-31 | 44.43 | 44.63 | 44.17 | 44.39 | 2011718 |
2018-06-01 | 44.87 | 45.01 | 44.63 | 44.80 | 1907275 |
2018-06-04 | 45.09 | 45.21 | 44.71 | 44.76 | 1380228 |
2018-06-05 | 44.93 | 45.15 | 44.87 | 45.09 | 1742768 |
2018-06-06 | 45.69 | 46.34 | 45.69 | 46.33 | 2852180 |
2018-06-07 | 46.11 | 46.52 | 45.97 | 46.16 | 2757451 |
2018-06-08 | 46.00 | 46.18 | 45.83 | 46.08 | 1229547 |
2018-06-11 | 46.23 | 46.39 | 46.02 | 46.22 | 780320 |
2018-06-12 | 45.65 | 45.87 | 45.37 | 45.61 | 1900798 |
2018-06-13 | 45.41 | 45.63 | 45.11 | 45.20 | 2372199 |
2018-06-14 | 45.22 | 45.47 | 44.86 | 44.91 | 1449604 |
2018-06-15 | 43.96 | 43.98 | 43.10 | 43.43 | 3335137 |
2018-06-18 | 43.08 | 43.77 | 42.98 | 43.67 | 1863657 |
2018-06-19 | 42.24 | 42.60 | 42.00 | 42.48 | 2728447 |
2018-06-20 | 42.80 | 42.86 | 42.32 | 42.60 | 1995271 |
2018-06-21 | 42.64 | 42.91 | 42.49 | 42.70 | 1859522 |
2018-06-22 | 43.60 | 43.81 | 43.22 | 43.63 | 2705623 |
2018-06-25 | 42.70 | 42.78 | 42.22 | 42.48 | 3111395 |
2018-06-26 | 42.87 | 43.72 | 42.72 | 43.55 | 4752280 |
2018-06-27 | 43.88 | 44.71 | 43.84 | 43.97 | 4508924 |
2018-06-28 | 43.79 | 44.65 | 43.65 | 44.61 | 4189114 |
2018-06-29 | 44.91 | 45.26 | 44.52 | 44.60 | 1389051 |
2018-07-02 | 43.47 | 43.68 | 43.03 | 43.31 | 3031015 |
2018-07-03 | 44.38 | 44.41 | 43.36 | 43.44 | 1670492 |
2018-07-05 | 43.63 | 43.79 | 43.26 | 43.42 | 2213600 |
2018-07-06 | 43.34 | 44.59 | 43.24 | 44.21 | 2308482 |
2018-07-09 | 44.83 | 45.49 | 44.73 | 45.33 | 1932191 |
2018-07-10 | 45.23 | 45.68 | 45.17 | 45.64 | 2070847 |
2018-07-11 | 44.27 | 44.29 | 43.47 | 43.67 | 3847852 |
2018-07-12 | 44.05 | 44.29 | 43.73 | 44.28 | 2446837 |
2018-07-13 | 43.78 | 43.88 | 43.41 | 43.80 | 1978816 |
2018-07-16 | 43.40 | 43.44 | 42.86 | 43.23 | 2119653 |
2018-07-17 | 42.85 | 43.60 | 42.78 | 43.46 | 2158966 |
2018-07-18 | 43.78 | 44.57 | 43.68 | 44.45 | 2217301 |
2018-07-19 | 43.32 | 43.58 | 42.96 | 43.22 | 3109252 |
2018-07-20 | 42.61 | 43.27 | 42.59 | 43.23 | 3103387 |
2018-07-23 | 43.22 | 43.34 | 42.80 | 43.01 | 2519738 |
2018-07-24 | 44.72 | 45.21 | 44.69 | 44.71 | 3011491 |
2018-07-25 | 44.30 | 45.12 | 44.21 | 45.10 | 1309193 |
2018-07-26 | 44.30 | 44.88 | 44.21 | 44.63 | 1778705 |
2018-07-27 | 45.48 | 45.86 | 45.11 | 45.27 | 1767239 |
2018-07-30 | 45.53 | 46.06 | 45.49 | 45.75 | 2496225 |
2018-07-31 | 46.57 | 46.93 | 46.46 | 46.60 | 2081462 |
2018-08-01 | 45.81 | 45.89 | 45.37 | 45.68 | 2335642 |
2018-08-02 | 44.14 | 44.60 | 43.96 | 44.55 | 2661848 |
2018-08-03 | 44.59 | 45.08 | 44.47 | 44.93 | 1653548 |
2018-08-06 | 44.46 | 44.63 | 44.26 | 44.42 | 1853552 |
2018-08-07 | 45.69 | 45.79 | 45.00 | 45.10 | 1978774 |
2018-08-08 | 45.17 | 45.20 | 44.46 | 44.87 | 2303966 |
2018-08-09 | 44.85 | 44.96 | 44.56 | 44.71 | 1459923 |
2018-08-10 | 43.61 | 43.97 | 43.56 | 43.87 | 1692559 |
2018-08-13 | 43.88 | 44.02 | 43.31 | 43.37 | 1765925 |
2018-08-14 | 43.83 | 44.21 | 43.65 | 44.00 | 2024685 |
2018-08-15 | 42.34 | 42.40 | 41.32 | 41.88 | 4453144 |
2018-08-16 | 42.37 | 42.62 | 42.10 | 42.15 | 2140694 |
2018-08-17 | 41.98 | 42.87 | 41.86 | 42.73 | 2293717 |
2018-08-20 | 43.22 | 43.30 | 42.91 | 43.08 | 1472778 |
2018-08-21 | 42.82 | 42.82 | 42.13 | 42.31 | 2574246 |
2018-08-22 | 42.87 | 43.10 | 42.70 | 42.98 | 2548862 |
2018-08-23 | 42.61 | 42.70 | 42.18 | 42.21 | 2610493 |
2018-08-24 | 42.97 | 43.41 | 42.88 | 43.22 | 1777518 |
2018-08-27 | 43.43 | 43.88 | 43.39 | 43.72 | 1732514 |
2018-08-28 | 44.52 | 44.66 | 43.95 | 43.98 | 1459387 |
2018-08-29 | 44.05 | 44.48 | 43.96 | 44.39 | 1240172 |
2018-08-30 | 43.88 | 43.96 | 43.25 | 43.42 | 1111746 |
2018-08-31 | 43.20 | 43.38 | 42.70 | 42.84 | 1614697 |
2018-09-04 | 42.07 | 42.18 | 41.76 | 42.13 | 2129074 |
2018-09-05 | 41.97 | 42.31 | 41.66 | 40.65 | 2596932 |
2018-09-06 | 40.71 | 40.74 | 39.83 | 40.20 | 2480871 |
2018-09-07 | 39.58 | 39.76 | 39.25 | 39.61 | 1909385 |
2018-09-10 | 39.68 | 39.74 | 39.07 | 39.11 | 1772030 |
2018-09-11 | 38.61 | 39.37 | 38.52 | 39.36 | 1821359 |
2018-09-12 | 39.41 | 39.89 | 39.33 | 39.84 | 2400389 |
2018-09-13 | 40.29 | 40.36 | 39.91 | 40.21 | 1367694 |
2018-09-14 | 40.74 | 40.82 | 40.42 | 40.55 | 1450318 |
2018-09-17 | 40.66 | 40.96 | 40.26 | 40.34 | 1784046 |
2018-09-18 | 40.98 | 41.29 | 40.86 | 41.19 | 1427272 |
2018-09-19 | 41.87 | 42.42 | 41.84 | 42.20 | 1462332 |
2018-09-20 | 43.02 | 43.18 | 42.87 | 43.05 | 1462927 |
2018-09-21 | 43.80 | 44.04 | 43.62 | 43.89 | 2003468 |
2018-09-24 | 44.12 | 44.32 | 43.73 | 43.87 | 1479578 |
2018-09-25 | 44.58 | 44.82 | 44.53 | 44.57 | 2425352 |
2018-09-26 | 44.06 | 44.61 | 43.96 | 44.22 | 2704853 |
2018-09-27 | 44.26 | 44.43 | 44.00 | 44.18 | 1799011 |
2018-09-28 | 44.07 | 44.65 | 44.03 | 44.45 | 2546265 |
2018-10-01 | 44.60 | 45.20 | 44.26 | 44.97 | 2219707 |
2018-10-02 | 44.87 | 45.28 | 44.80 | 45.01 | 2294837 |
2018-10-03 | 45.05 | 45.19 | 44.57 | 44.66 | 2413412 |
2018-10-04 | 45.21 | 45.34 | 44.43 | 44.60 | 2510756 |
2018-10-05 | 44.13 | 44.13 | 43.39 | 43.86 | 3173966 |
2018-10-08 | 43.30 | 43.88 | 43.10 | 43.76 | 2160202 |
2018-10-09 | 43.53 | 44.27 | 43.27 | 43.89 | 1745517 |
2018-10-10 | 43.38 | 43.39 | 42.47 | 42.48 | 3929237 |
2018-10-11 | 42.32 | 43.00 | 42.00 | 42.53 | 4551836 |
2018-10-12 | 43.14 | 43.19 | 42.17 | 42.64 | 2921228 |
2018-10-15 | 42.74 | 43.22 | 42.59 | 42.89 | 2404855 |
2018-10-16 | 43.05 | 43.29 | 42.96 | 43.23 | 2721726 |
2018-10-17 | 42.94 | 42.95 | 42.20 | 42.62 | 2159475 |
2018-10-18 | 42.01 | 42.18 | 41.30 | 41.39 | 3113196 |
2018-10-19 | 41.49 | 41.92 | 41.31 | 41.55 | 1852903 |
2018-10-22 | 41.60 | 42.15 | 41.37 | 41.99 | 2181353 |
2018-10-23 | 40.89 | 41.29 | 40.22 | 41.15 | 2848014 |
2018-10-24 | 40.60 | 40.74 | 39.26 | 39.27 | 3294248 |
2018-10-25 | 39.73 | 40.05 | 39.54 | 39.71 | 3473640 |
2018-10-26 | 38.99 | 39.94 | 38.98 | 39.74 | 3760112 |
2018-10-29 | 40.76 | 40.77 | 39.10 | 39.50 | 2885777 |
2018-10-30 | 39.71 | 40.45 | 39.57 | 40.42 | 2870580 |
2018-10-31 | 40.90 | 41.50 | 40.79 | 41.18 | 3081644 |
2018-11-01 | 42.58 | 43.37 | 42.31 | 43.25 | 4516616 |
2018-11-02 | 43.46 | 43.71 | 42.66 | 42.86 | 2600244 |
2018-11-05 | 43.53 | 43.71 | 42.93 | 43.16 | 2411374 |
2018-11-06 | 43.04 | 43.18 | 42.65 | 42.87 | 2204224 |
2018-11-07 | 43.70 | 43.79 | 43.20 | 43.64 | 1690457 |
2018-11-08 | 43.54 | 43.72 | 42.83 | 42.95 | 1347325 |
2018-11-09 | 42.09 | 42.18 | 41.67 | 42.05 | 2635967 |
2018-11-12 | 42.67 | 42.70 | 42.04 | 42.05 | 2089797 |
2018-11-13 | 42.03 | 42.30 | 41.47 | 41.64 | 2215114 |
2018-11-14 | 41.19 | 41.47 | 40.92 | 41.35 | 1922675 |
2018-11-15 | 41.27 | 42.15 | 40.96 | 42.02 | 2031980 |
2018-11-16 | 42.23 | 42.79 | 42.15 | 42.62 | 2636149 |
2018-11-19 | 42.52 | 42.71 | 42.30 | 42.42 | 2642430 |
2018-11-20 | 41.59 | 41.72 | 40.81 | 41.02 | 3371703 |
2018-11-21 | 41.41 | 41.91 | 41.38 | 41.58 | 2681710 |
2018-11-23 | 40.18 | 40.26 | 39.38 | 39.93 | 2288793 |
2018-11-26 | 39.61 | 39.91 | 39.33 | 39.67 | 2033798 |
2018-11-27 | 39.23 | 39.39 | 38.93 | 39.36 | 3234348 |
2018-11-28 | 39.67 | 40.61 | 39.02 | 40.61 | 3663266 |
2018-11-29 | 40.21 | 40.42 | 39.83 | 40.11 | 2662952 |
2018-11-30 | 39.40 | 39.62 | 39.16 | 39.56 | 3478809 |
2018-12-03 | 41.78 | 41.98 | 41.30 | 41.47 | 2647039 |
2018-12-04 | 41.52 | 41.96 | 40.83 | 40.91 | 3271855 |
2018-12-06 | 39.43 | 40.03 | 39.17 | 40.01 | 5012083 |
2018-12-07 | 40.71 | 40.99 | 39.68 | 39.76 | 4016742 |
2018-12-10 | 40.27 | 40.43 | 39.49 | 40.04 | 6519852 |
2018-12-11 | 40.97 | 41.17 | 40.48 | 40.94 | 5913581 |
2018-12-12 | 41.85 | 42.05 | 41.49 | 41.57 | 4617303 |
2018-12-13 | 42.49 | 42.60 | 42.07 | 42.53 | 4911320 |
2018-12-14 | 41.57 | 41.68 | 41.06 | 41.16 | 3457682 |
2018-12-17 | 42.64 | 42.97 | 41.77 | 41.90 | 6134444 |
2018-12-18 | 42.59 | 42.97 | 42.07 | 42.29 | 5473871 |
2018-12-19 | 42.93 | 43.45 | 41.88 | 42.04 | 6645573 |
2018-12-20 | 42.33 | 42.40 | 41.36 | 41.71 | 4711632 |
2018-12-21 | 42.25 | 43.09 | 41.82 | 42.00 | 4585887 |
2018-12-24 | 42.13 | 42.43 | 41.17 | 41.23 | 1713996 |
2018-12-26 | 41.32 | 43.09 | 41.00 | 43.07 | 2901182 |
2018-12-27 | 41.76 | 42.77 | 41.72 | 42.76 | 3187194 |
2018-12-28 | 43.09 | 43.11 | 42.58 | 42.73 | 2390282 |
2018-12-31 | 43.27 | 43.29 | 42.55 | 43.06 | 1587625 |
2019-01-02 | 41.59 | 42.72 | 41.42 | 42.68 | 2004034 |
2019-01-03 | 42.14 | 42.25 | 41.29 | 41.37 | 3951460 |
2019-01-04 | 42.82 | 44.19 | 42.68 | 43.89 | 3996386 |
2019-01-07 | 44.03 | 44.54 | 43.79 | 44.13 | 3078915 |
2019-01-08 | 44.32 | 44.55 | 43.87 | 43.99 | 2908009 |
2019-01-09 | 44.49 | 44.65 | 44.04 | 42.41 | 3829208 |
2019-01-10 | 41.99 | 42.49 | 41.93 | 42.40 | 2124451 |
2019-01-11 | 42.31 | 42.35 | 41.97 | 42.09 | 1729268 |
2019-01-14 | 41.96 | 42.46 | 41.78 | 42.04 | 1824679 |
2019-01-15 | 42.15 | 42.64 | 42.04 | 42.39 | 2629983 |
2019-01-16 | 42.32 | 42.43 | 41.98 | 42.22 | 1906313 |
2019-01-17 | 42.00 | 42.93 | 42.00 | 42.67 | 2157656 |
2019-01-18 | 43.19 | 43.22 | 42.74 | 42.84 | 2379538 |
2019-01-22 | 41.76 | 41.87 | 41.26 | 41.35 | 2266853 |
2019-01-23 | 41.66 | 41.76 | 41.20 | 41.49 | 1732036 |
2019-01-24 | 41.46 | 41.73 | 41.46 | 41.57 | 1105021 |
2019-01-25 | 42.61 | 43.47 | 42.44 | 42.99 | 3780718 |
2019-01-28 | 43.01 | 43.15 | 42.73 | 42.99 | 2686985 |
2019-01-29 | 43.70 | 43.98 | 43.52 | 43.80 | 3018961 |
2019-01-30 | 44.45 | 45.58 | 44.40 | 45.24 | 3612524 |
2019-01-31 | 45.20 | 45.70 | 45.08 | 45.65 | 2383133 |
2019-02-01 | 45.41 | 45.72 | 45.31 | 45.56 | 1362639 |
2019-02-04 | 45.27 | 45.74 | 45.13 | 45.59 | 2407902 |
2019-02-05 | 45.55 | 45.68 | 45.43 | 45.61 | 1369209 |
2019-02-06 | 45.24 | 45.74 | 45.21 | 45.49 | 2490622 |
2019-02-07 | 45.41 | 45.50 | 44.80 | 45.01 | 2324665 |
2019-02-08 | 44.94 | 45.28 | 44.82 | 45.21 | 2416164 |
2019-02-11 | 45.07 | 45.46 | 45.06 | 45.39 | 2147319 |
2019-02-12 | 45.52 | 45.80 | 45.40 | 45.70 | 2396912 |
2019-02-13 | 46.26 | 46.52 | 46.05 | 46.07 | 2249889 |
2019-02-14 | 45.97 | 46.53 | 45.92 | 46.35 | 1329592 |
2019-02-15 | 46.82 | 47.08 | 46.52 | 47.05 | 1790957 |
2019-02-19 | 47.00 | 47.97 | 46.95 | 47.44 | 2375748 |
2019-02-20 | 47.81 | 48.55 | 47.69 | 48.31 | 2232214 |
2019-02-21 | 47.53 | 47.73 | 47.13 | 47.61 | 2672454 |
2019-02-22 | 48.36 | 48.61 | 48.24 | 48.42 | 1230393 |
2019-02-25 | 48.16 | 48.42 | 48.02 | 48.30 | 1826729 |
2019-02-26 | 48.36 | 48.77 | 48.33 | 48.58 | 1112258 |
2019-02-27 | 48.69 | 48.81 | 48.37 | 48.41 | 2031748 |
2019-02-28 | 47.39 | 47.54 | 47.13 | 47.18 | 2417959 |
2019-03-01 | 47.27 | 47.47 | 46.72 | 46.83 | 4278822 |
2019-03-04 | 46.99 | 47.17 | 46.81 | 47.08 | 1758947 |
2019-03-05 | 47.08 | 47.27 | 47.04 | 47.17 | 962971 |
2019-03-06 | 47.87 | 47.92 | 47.34 | 46.49 | 1677295 |
2019-03-07 | 46.38 | 46.47 | 46.05 | 46.27 | 1854296 |
2019-03-08 | 45.58 | 46.10 | 45.49 | 46.06 | 1464053 |
2019-03-11 | 46.35 | 46.55 | 46.24 | 46.49 | 1270530 |
2019-03-12 | 46.57 | 46.81 | 46.48 | 46.62 | 1238897 |
2019-03-13 | 47.27 | 47.37 | 46.93 | 47.10 | 1127229 |
2019-03-14 | 46.69 | 46.79 | 46.52 | 46.55 | 1983176 |
2019-03-15 | 46.27 | 46.52 | 46.20 | 46.48 | 2218900 |
2019-03-18 | 47.07 | 47.38 | 46.99 | 47.28 | 1555209 |
2019-03-19 | 48.17 | 48.17 | 46.97 | 47.12 | 4168042 |
2019-03-20 | 46.99 | 47.92 | 46.65 | 47.61 | 3330593 |
2019-03-21 | 47.72 | 47.95 | 47.29 | 47.88 | 2531454 |
2019-03-22 | 47.21 | 47.44 | 46.57 | 46.60 | 2267581 |
2019-03-25 | 46.72 | 47.30 | 46.68 | 47.01 | 2104358 |
2019-03-26 | 47.66 | 47.86 | 47.54 | 47.71 | 2615074 |
2019-03-27 | 48.00 | 48.12 | 47.61 | 48.03 | 2869748 |
2019-03-28 | 48.12 | 48.26 | 47.91 | 48.17 | 1793293 |
2019-03-29 | 48.85 | 49.00 | 48.49 | 48.75 | 2938153 |
2019-04-01 | 50.14 | 50.29 | 49.86 | 49.94 | 3708780 |
2019-04-02 | 49.95 | 50.10 | 49.80 | 50.04 | 3068888 |
2019-04-03 | 50.69 | 50.73 | 50.08 | 50.21 | 3470260 |
2019-04-04 | 49.97 | 50.14 | 49.73 | 50.10 | 1759089 |
2019-04-05 | 50.25 | 50.47 | 50.08 | 50.23 | 1208212 |
2019-04-08 | 50.76 | 50.97 | 50.55 | 50.95 | 1468904 |
2019-04-09 | 50.69 | 50.82 | 50.32 | 50.39 | 1197125 |
2019-04-10 | 50.72 | 51.05 | 50.59 | 50.83 | 1633860 |
2019-04-11 | 50.29 | 50.50 | 50.05 | 50.25 | 851221 |
2019-04-12 | 50.86 | 50.98 | 50.59 | 50.68 | 1439995 |
2019-04-15 | 50.11 | 50.30 | 49.90 | 49.96 | 1222784 |
2019-04-16 | 50.00 | 50.10 | 49.11 | 49.38 | 2713701 |
2019-04-17 | 49.00 | 49.22 | 48.58 | 49.16 | 1964631 |
2019-04-18 | 48.90 | 49.05 | 48.75 | 49.00 | 1137371 |
2019-04-22 | 48.76 | 49.26 | 48.74 | 49.16 | 1407978 |
2019-04-23 | 48.51 | 48.95 | 48.34 | 48.76 | 1650742 |
2019-04-24 | 48.24 | 48.24 | 47.48 | 47.53 | 1499327 |
2019-04-25 | 47.42 | 47.71 | 47.14 | 47.58 | 1345584 |
2019-04-26 | 47.44 | 47.72 | 47.36 | 47.51 | 1181737 |
2019-04-29 | 47.54 | 47.61 | 47.38 | 47.57 | 939843 |
2019-04-30 | 47.39 | 47.44 | 47.18 | 47.22 | 1227195 |
2019-05-01 | 47.35 | 47.41 | 46.25 | 46.30 | 3073812 |
2019-05-02 | 46.05 | 46.43 | 46.00 | 46.12 | 1467931 |
2019-05-03 | 46.64 | 47.18 | 46.60 | 47.10 | 1574660 |
2019-05-06 | 45.60 | 46.35 | 45.55 | 46.28 | 1578670 |
2019-05-07 | 46.44 | 46.49 | 45.84 | 46.27 | 1399929 |
2019-05-08 | 45.75 | 46.33 | 45.70 | 46.18 | 1604703 |
2019-05-09 | 45.48 | 45.99 | 45.26 | 45.88 | 1374417 |
2019-05-10 | 45.84 | 46.45 | 45.59 | 46.26 | 1322355 |
2019-05-13 | 45.38 | 45.50 | 44.77 | 45.17 | 2349691 |
2019-05-14 | 45.69 | 45.86 | 45.45 | 45.70 | 1360502 |
2019-05-15 | 45.12 | 45.92 | 45.06 | 45.86 | 1497515 |
2019-05-16 | 46.01 | 46.74 | 46.01 | 46.41 | 1577622 |
2019-05-17 | 46.39 | 46.68 | 46.30 | 46.44 | 2015319 |
2019-05-20 | 46.27 | 46.76 | 46.19 | 46.66 | 3128537 |
2019-05-21 | 46.56 | 46.72 | 46.26 | 46.68 | 4709390 |
2019-05-22 | 46.46 | 46.56 | 46.07 | 46.16 | 1224743 |
2019-05-23 | 45.60 | 45.87 | 45.29 | 45.73 | 1820247 |
2019-05-24 | 46.66 | 46.98 | 46.45 | 46.80 | 2236260 |
2019-05-28 | 47.57 | 47.80 | 47.39 | 47.40 | 1700685 |
2019-05-29 | 46.49 | 46.97 | 46.44 | 46.94 | 2183827 |
2019-05-30 | 46.98 | 47.07 | 46.74 | 46.82 | 1803745 |
2019-05-31 | 46.00 | 46.50 | 45.94 | 46.29 | 2066565 |
2019-06-03 | 46.19 | 46.82 | 46.15 | 46.71 | 2858699 |
2019-06-04 | 46.88 | 47.33 | 46.67 | 47.27 | 1308684 |
2019-06-05 | 47.19 | 47.35 | 46.62 | 46.71 | 2422931 |
2019-06-06 | 46.85 | 47.13 | 46.78 | 47.01 | 2495401 |
2019-06-07 | 47.26 | 47.92 | 47.18 | 47.35 | 2168179 |
2019-06-10 | 47.84 | 48.00 | 47.42 | 47.56 | 2802984 |
2019-06-11 | 48.96 | 49.20 | 48.83 | 49.09 | 3910008 |
2019-06-12 | 49.02 | 49.48 | 48.85 | 48.85 | 1798997 |
2019-06-13 | 49.40 | 49.57 | 49.24 | 49.47 | 1788890 |
2019-06-14 | 48.98 | 49.15 | 48.80 | 49.02 | 1189683 |
2019-06-17 | 49.08 | 49.17 | 48.91 | 48.91 | 813979 |
2019-06-18 | 49.75 | 50.36 | 49.65 | 50.27 | 1405344 |
2019-06-19 | 49.63 | 49.79 | 49.19 | 49.70 | 1681625 |
2019-06-20 | 50.86 | 51.02 | 50.40 | 50.91 | 2529169 |
2019-06-21 | 50.74 | 50.94 | 50.47 | 50.47 | 1232839 |
2019-06-24 | 50.82 | 51.17 | 50.73 | 51.13 | 1450653 |
2019-06-25 | 51.43 | 51.63 | 50.88 | 50.90 | 1619345 |
2019-06-26 | 51.33 | 51.77 | 51.17 | 51.61 | 1365083 |
2019-06-27 | 51.96 | 52.10 | 51.69 | 51.91 | 1745005 |
2019-06-28 | 52.06 | 52.16 | 51.74 | 51.82 | 1210942 |
2019-07-01 | 52.54 | 52.59 | 51.89 | 52.12 | 2040098 |
2019-07-02 | 52.40 | 52.63 | 52.17 | 52.59 | 1296073 |
2019-07-03 | 52.43 | 52.55 | 52.19 | 52.55 | 1043415 |
2019-07-05 | 50.08 | 50.56 | 49.78 | 50.48 | 2462363 |
2019-07-08 | 50.82 | 51.27 | 50.62 | 51.00 | 1701739 |
2019-07-09 | 50.52 | 50.76 | 50.42 | 50.72 | 1804410 |
2019-07-10 | 51.34 | 51.44 | 50.93 | 51.22 | 1350079 |
2019-07-11 | 50.84 | 51.06 | 50.59 | 51.02 | 834977 |
2019-07-12 | 51.14 | 51.25 | 50.90 | 51.05 | 1196164 |
2019-07-15 | 51.56 | 51.66 | 51.31 | 51.59 | 708706 |
2019-07-16 | 51.26 | 51.77 | 51.26 | 51.33 | 1447659 |
2019-07-17 | 51.73 | 52.08 | 51.71 | 51.73 | 1705368 |
2019-07-18 | 51.40 | 51.67 | 51.14 | 51.58 | 1744215 |
2019-07-19 | 52.07 | 52.34 | 51.96 | 51.99 | 1151801 |
2019-07-22 | 52.28 | 52.31 | 51.95 | 52.14 | 1232538 |
2019-07-23 | 52.42 | 52.51 | 51.83 | 52.06 | 1248371 |
2019-07-24 | 50.07 | 50.46 | 50.05 | 50.24 | 1836000 |
2019-07-25 | 50.20 | 50.32 | 49.72 | 50.04 | 1427799 |
2019-07-26 | 49.98 | 50.07 | 49.81 | 50.06 | 1865303 |
2019-07-29 | 50.23 | 50.36 | 49.99 | 50.32 | 1372994 |
2019-07-30 | 50.00 | 50.31 | 49.73 | 50.17 | 1480142 |
2019-07-31 | 49.73 | 49.96 | 48.44 | 48.99 | 2805002 |
2019-08-01 | 47.92 | 48.49 | 46.93 | 47.20 | 3801643 |
2019-08-02 | 46.64 | 46.80 | 46.16 | 46.42 | 2117796 |
2019-08-05 | 45.15 | 45.36 | 44.75 | 44.97 | 3337888 |
2019-08-06 | 45.24 | 45.36 | 44.44 | 44.79 | 1460823 |
2019-08-07 | 43.70 | 44.53 | 43.64 | 44.49 | 2163327 |
2019-08-08 | 44.97 | 45.69 | 44.82 | 45.48 | 1706185 |
2019-08-09 | 44.96 | 45.08 | 44.31 | 44.57 | 2137676 |
2019-08-12 | 44.54 | 44.72 | 44.11 | 44.18 | 1131102 |
2019-08-13 | 44.21 | 45.28 | 44.09 | 45.17 | 3248501 |
2019-08-14 | 44.05 | 44.32 | 43.83 | 43.85 | 2254998 |
2019-08-15 | 43.91 | 44.07 | 43.50 | 43.96 | 1913078 |
2019-08-16 | 43.63 | 43.77 | 43.35 | 43.53 | 2329413 |
2019-08-19 | 43.96 | 44.10 | 43.76 | 43.82 | 1906364 |
2019-08-20 | 43.17 | 43.30 | 42.86 | 43.19 | 2285845 |
2019-08-21 | 42.81 | 42.92 | 42.33 | 42.46 | 2522272 |
2019-08-22 | 42.68 | 42.81 | 42.13 | 42.14 | 2154367 |
2019-08-23 | 42.30 | 42.66 | 41.57 | 41.64 | 3230182 |
2019-08-26 | 42.02 | 42.26 | 41.80 | 42.11 | 1628290 |
2019-08-27 | 42.24 | 42.37 | 41.79 | 42.04 | 1763985 |
2019-08-28 | 42.20 | 42.90 | 42.15 | 42.64 | 2681292 |
2019-08-29 | 43.22 | 43.34 | 42.88 | 42.93 | 1135267 |
2019-08-30 | 43.72 | 43.98 | 43.59 | 43.84 | 2063866 |
2019-09-03 | 42.99 | 43.51 | 42.99 | 43.46 | 1584952 |
2019-09-04 | 44.46 | 45.04 | 44.42 | 43.56 | 2508021 |
2019-09-05 | 43.55 | 43.99 | 43.45 | 43.97 | 1985835 |
2019-09-06 | 44.00 | 44.10 | 43.78 | 43.84 | 1694695 |
2019-09-09 | 43.86 | 44.38 | 43.86 | 44.37 | 1654253 |
2019-09-10 | 44.21 | 44.91 | 44.14 | 44.91 | 2031860 |
2019-09-11 | 44.95 | 45.11 | 44.72 | 45.11 | 1465495 |
2019-09-12 | 45.36 | 45.64 | 45.13 | 45.45 | 1509021 |
2019-09-13 | 46.64 | 46.72 | 46.15 | 46.30 | 2741703 |
2019-09-16 | 46.35 | 46.65 | 46.18 | 46.41 | 2389586 |
2019-09-17 | 45.97 | 46.07 | 45.69 | 46.00 | 1349742 |
2019-09-18 | 45.69 | 45.94 | 45.26 | 45.65 | 1487424 |
2019-09-19 | 45.74 | 46.02 | 45.70 | 45.79 | 1207856 |
2019-09-20 | 45.69 | 45.86 | 45.39 | 45.47 | 1430091 |
2019-09-23 | 44.67 | 45.23 | 44.56 | 45.12 | 1715757 |
2019-09-24 | 44.15 | 44.25 | 43.66 | 43.88 | 3506030 |
2019-09-25 | 43.70 | 44.35 | 43.63 | 44.26 | 1921950 |
2019-09-26 | 44.50 | 44.50 | 44.08 | 44.13 | 1178606 |
2019-09-27 | 44.31 | 44.57 | 44.20 | 44.38 | 1511470 |
2019-09-30 | 43.89 | 44.22 | 43.86 | 44.04 | 1636432 |
2019-10-01 | 44.11 | 44.18 | 43.63 | 43.71 | 1348203 |
2019-10-02 | 42.56 | 42.83 | 42.22 | 42.52 | 3288131 |
2019-10-03 | 41.87 | 42.86 | 41.77 | 42.69 | 2073678 |
2019-10-04 | 42.60 | 43.19 | 42.49 | 43.17 | 1451844 |
2019-10-07 | 42.86 | 43.18 | 42.61 | 42.63 | 1292847 |
2019-10-08 | 42.48 | 42.58 | 42.27 | 42.33 | 1479704 |
2019-10-09 | 42.47 | 42.55 | 42.06 | 42.40 | 1513989 |
2019-10-10 | 42.97 | 43.23 | 42.73 | 43.14 | 2150255 |
2019-10-11 | 44.03 | 44.64 | 44.03 | 44.24 | 2767207 |
2019-10-14 | 43.49 | 43.61 | 43.33 | 43.36 | 1188601 |
2019-10-15 | 42.87 | 43.67 | 42.75 | 43.41 | 2466105 |
2019-10-16 | 43.15 | 43.32 | 42.93 | 42.96 | 1316215 |
2019-10-17 | 43.11 | 43.11 | 42.48 | 42.51 | 1369741 |
2019-10-18 | 42.91 | 42.92 | 42.38 | 42.39 | 1171921 |
2019-10-21 | 43.24 | 43.28 | 42.97 | 43.14 | 1136825 |
2019-10-22 | 43.23 | 43.46 | 43.05 | 43.30 | 1418854 |
2019-10-23 | 43.70 | 43.76 | 43.52 | 43.72 | 1257300 |
2019-10-24 | 43.93 | 44.03 | 43.43 | 43.58 | 1310838 |
2019-10-25 | 43.55 | 44.01 | 43.44 | 43.89 | 989949 |
2019-10-28 | 44.46 | 44.62 | 44.36 | 44.49 | 1809450 |
2019-10-29 | 44.36 | 44.52 | 44.25 | 44.34 | 1033534 |
2019-10-30 | 43.93 | 44.03 | 43.49 | 44.03 | 1539706 |
2019-10-31 | 43.79 | 43.88 | 43.37 | 43.62 | 1355852 |
2019-11-01 | 43.92 | 44.69 | 43.86 | 44.58 | 1766430 |
2019-11-04 | 45.47 | 45.72 | 45.29 | 45.40 | 1702665 |
2019-11-05 | 46.56 | 46.68 | 46.18 | 46.24 | 3439192 |
2019-11-06 | 46.47 | 46.47 | 45.73 | 45.84 | 2079791 |
2019-11-07 | 46.19 | 46.27 | 45.80 | 45.90 | 1530108 |
2019-11-08 | 45.07 | 45.38 | 45.07 | 45.29 | 1413943 |
2019-11-11 | 44.54 | 44.95 | 44.32 | 44.92 | 1896603 |
2019-11-12 | 44.93 | 45.20 | 44.76 | 44.87 | 1774799 |
2019-11-13 | 44.34 | 44.54 | 44.19 | 44.33 | 1510864 |
2019-11-14 | 44.41 | 44.72 | 44.32 | 44.50 | 1562517 |
2019-11-15 | 44.94 | 45.42 | 44.82 | 45.38 | 2165681 |
2019-11-18 | 45.24 | 45.24 | 44.91 | 45.17 | 1190578 |
2019-11-19 | 46.03 | 46.14 | 45.41 | 45.59 | 1513886 |
2019-11-20 | 44.87 | 45.13 | 44.66 | 44.79 | 1313390 |
2019-11-21 | 44.50 | 44.95 | 44.28 | 44.87 | 1054203 |
2019-11-22 | 45.50 | 45.55 | 45.20 | 45.34 | 1070611 |
2019-11-25 | 45.81 | 46.00 | 45.71 | 45.89 | 1133462 |
2019-11-26 | 46.09 | 46.14 | 45.81 | 45.99 | 1255806 |
2019-11-27 | 46.21 | 46.27 | 45.87 | 46.24 | 1084584 |
2019-11-29 | 45.70 | 46.00 | 45.64 | 45.95 | 997072 |
2019-12-02 | 45.90 | 46.20 | 45.83 | 46.15 | 1395405 |
2019-12-03 | 45.15 | 45.37 | 44.98 | 45.29 | 1383423 |
2019-12-04 | 45.49 | 45.90 | 45.38 | 45.86 | 987624 |
2019-12-05 | 45.60 | 45.74 | 45.27 | 45.55 | 1013168 |
2019-12-06 | 46.23 | 46.35 | 46.11 | 46.15 | 1266469 |
2019-12-09 | 46.52 | 46.90 | 46.48 | 46.61 | 1260566 |
2019-12-10 | 46.53 | 46.94 | 46.43 | 46.90 | 1735961 |
2019-12-11 | 46.98 | 47.60 | 46.90 | 47.46 | 2014726 |
2019-12-12 | 47.28 | 48.07 | 47.20 | 47.92 | 2176529 |
2019-12-13 | 48.51 | 48.97 | 47.92 | 48.30 | 2210936 |
2019-12-16 | 49.74 | 49.74 | 49.19 | 49.22 | 1650030 |
2019-12-17 | 48.78 | 49.43 | 48.75 | 49.32 | 2290529 |
2019-12-18 | 48.90 | 48.98 | 48.74 | 48.82 | 1135660 |
2019-12-19 | 48.73 | 48.88 | 48.54 | 48.72 | 920157 |
2019-12-20 | 48.96 | 49.02 | 48.45 | 48.48 | 1092006 |
2019-12-23 | 48.44 | 48.66 | 48.35 | 48.62 | 989242 |
2019-12-24 | 48.76 | 48.78 | 48.55 | 48.57 | 371920 |
2019-12-26 | 48.78 | 48.97 | 48.73 | 48.88 | 656765 |
2019-12-27 | 49.22 | 49.31 | 48.96 | 48.99 | 746254 |
2019-12-30 | 48.96 | 49.06 | 48.77 | 48.80 | 715984 |
2019-12-31 | 48.74 | 48.87 | 48.54 | 48.79 | 718859 |
2020-01-02 | 49.24 | 49.29 | 48.85 | 48.98 | 1232972 |
2020-01-03 | 48.37 | 48.90 | 48.33 | 48.65 | 1078035 |
2020-01-06 | 48.50 | 48.69 | 48.49 | 48.59 | 688344 |
2020-01-07 | 48.42 | 48.78 | 48.41 | 48.59 | 905330 |
2020-01-08 | 48.78 | 49.05 | 48.69 | 48.83 | 1175951 |
2020-01-09 | 48.48 | 48.56 | 48.04 | 48.37 | 1525904 |
2020-01-10 | 48.58 | 48.72 | 48.40 | 48.50 | 1064472 |
2020-01-13 | 48.42 | 48.85 | 48.25 | 48.83 | 1403223 |
2020-01-14 | 48.91 | 49.27 | 48.83 | 49.22 | 1756549 |
2020-01-15 | 48.77 | 49.15 | 48.74 | 49.07 | 2706463 |
2020-01-16 | 49.60 | 49.64 | 49.16 | 49.55 | 2688650 |
2020-01-17 | 50.56 | 50.64 | 50.13 | 50.37 | 1926593 |
2020-01-21 | 49.65 | 49.87 | 49.48 | 49.57 | 2924983 |
2020-01-22 | 50.31 | 50.51 | 50.07 | 50.24 | 3100574 |
2020-01-23 | 49.24 | 49.70 | 49.00 | 49.62 | 4824686 |
2020-01-24 | 49.16 | 49.34 | 48.40 | 48.55 | 2448100 |
2020-01-27 | 46.94 | 47.29 | 46.91 | 47.04 | 3247624 |
2020-01-28 | 47.16 | 47.48 | 46.80 | 47.27 | 1750419 |
2020-01-29 | 47.44 | 47.52 | 47.10 | 47.19 | 1985765 |
2020-01-30 | 46.71 | 47.29 | 46.43 | 47.25 | 1778724 |
2020-01-31 | 46.43 | 46.43 | 45.49 | 45.58 | 3706451 |
2020-02-03 | 45.45 | 45.73 | 45.18 | 45.28 | 2375851 |
2020-02-04 | 46.39 | 46.60 | 46.22 | 46.52 | 2428604 |
2020-02-05 | 47.25 | 47.26 | 46.78 | 47.13 | 2568479 |
2020-02-06 | 46.99 | 47.17 | 46.70 | 46.85 | 2951582 |
2020-02-07 | 45.79 | 46.01 | 45.40 | 45.54 | 2097579 |
2020-02-10 | 45.14 | 45.54 | 45.10 | 45.53 | 2136884 |
2020-02-11 | 45.96 | 46.16 | 45.83 | 45.94 | 2075321 |
2020-02-12 | 46.86 | 46.96 | 46.45 | 46.70 | 1958199 |
2020-02-13 | 46.42 | 46.60 | 46.19 | 46.37 | 1887188 |
2020-02-14 | 46.46 | 46.48 | 45.77 | 46.10 | 2111034 |
2020-02-18 | 45.63 | 46.06 | 45.60 | 45.98 | 2501847 |
2020-02-19 | 46.01 | 46.11 | 45.73 | 45.86 | 2026055 |
2020-02-20 | 45.88 | 45.88 | 45.10 | 45.16 | 1693743 |
2020-02-21 | 45.14 | 45.18 | 44.79 | 44.95 | 2098749 |
2020-02-24 | 42.36 | 42.89 | 42.18 | 42.69 | 3640017 |
2020-02-25 | 42.88 | 42.88 | 41.61 | 41.72 | 2003613 |
2020-02-26 | 41.82 | 42.19 | 41.41 | 41.41 | 2480618 |
2020-02-27 | 40.52 | 41.03 | 40.05 | 40.06 | 3515511 |
2020-02-28 | 38.15 | 39.05 | 37.96 | 38.62 | 5310816 |
2020-03-02 | 38.71 | 39.52 | 38.31 | 39.46 | 4770585 |
2020-03-03 | 40.05 | 40.52 | 38.99 | 39.18 | 5652045 |
2020-03-04 | 40.20 | 40.86 | 39.92 | 39.67 | 2785651 |
2020-03-05 | 38.62 | 38.79 | 38.12 | 38.44 | 3400024 |
2020-03-06 | 37.13 | 37.66 | 36.65 | 37.23 | 3986468 |
2020-03-09 | 31.34 | 32.43 | 30.78 | 31.10 | 5827593 |
2020-03-10 | 33.68 | 33.72 | 32.42 | 33.67 | 8259734 |
2020-03-11 | 32.10 | 32.50 | 31.15 | 31.61 | 10383220 |
2020-03-12 | 28.21 | 28.47 | 26.56 | 27.58 | 9929038 |
2020-03-13 | 30.37 | 30.71 | 28.38 | 30.58 | 9947898 |
2020-03-16 | 27.44 | 29.12 | 26.90 | 28.14 | 9652170 |
2020-03-17 | 29.42 | 31.41 | 29.14 | 31.10 | 7322384 |
2020-03-18 | 28.45 | 29.49 | 26.81 | 27.60 | 6422148 |
2020-03-19 | 28.06 | 29.47 | 27.27 | 28.85 | 6095304 |
2020-03-20 | 29.59 | 30.12 | 27.94 | 27.65 | 6989253 |
2020-03-23 | 28.30 | 29.29 | 27.96 | 28.29 | 6054510 |
2020-03-24 | 32.47 | 32.96 | 31.44 | 32.51 | 7786197 |
2020-03-25 | 33.66 | 34.55 | 32.82 | 33.28 | 6434063 |
2020-03-26 | 33.62 | 34.01 | 33.00 | 33.75 | 4582832 |
2020-03-27 | 31.84 | 32.57 | 31.58 | 31.74 | 4013973 |
2020-03-30 | 32.91 | 33.25 | 32.39 | 33.04 | 3190250 |
2020-03-31 | 33.09 | 33.91 | 32.45 | 32.72 | 4877686 |
2020-04-01 | 32.41 | 33.11 | 31.82 | 31.99 | 3714335 |
2020-04-02 | 33.11 | 34.03 | 32.42 | 33.80 | 4847402 |
2020-04-03 | 33.10 | 33.75 | 32.23 | 32.63 | 4072707 |
2020-04-06 | 34.40 | 34.81 | 34.07 | 34.69 | 3551254 |
2020-04-07 | 35.92 | 36.01 | 34.32 | 34.35 | 3027949 |
2020-04-08 | 34.65 | 35.12 | 34.09 | 35.06 | 2620300 |
2020-04-09 | 35.13 | 36.14 | 34.81 | 35.23 | 3232256 |
2020-04-13 | 35.48 | 35.54 | 34.78 | 35.32 | 2396143 |
2020-04-14 | 35.94 | 36.29 | 35.60 | 35.99 | 2458541 |
2020-04-15 | 34.28 | 34.46 | 33.84 | 34.25 | 3444276 |
2020-04-16 | 34.66 | 34.66 | 33.90 | 34.43 | 3068790 |
2020-04-17 | 35.59 | 35.78 | 35.17 | 35.69 | 2759190 |
2020-04-20 | 34.73 | 35.52 | 34.48 | 34.57 | 2498159 |
2020-04-21 | 33.00 | 33.58 | 32.59 | 32.84 | 2304230 |
2020-04-22 | 33.58 | 33.84 | 33.41 | 33.66 | 2023124 |
2020-04-23 | 34.07 | 34.98 | 34.07 | 34.20 | 2914964 |
2020-04-24 | 34.97 | 34.97 | 34.32 | 34.84 | 1731471 |
2020-04-27 | 35.05 | 35.39 | 34.87 | 35.23 | 1572890 |
2020-04-28 | 35.92 | 36.12 | 35.51 | 35.62 | 2295251 |
2020-04-29 | 36.97 | 37.69 | 36.83 | 37.55 | 2986409 |
2020-04-30 | 36.63 | 36.81 | 35.98 | 36.28 | 2734507 |
2020-05-01 | 34.63 | 34.94 | 34.17 | 34.28 | 2679484 |
2020-05-04 | 34.31 | 34.85 | 34.24 | 34.67 | 2608866 |
2020-05-05 | 35.28 | 35.47 | 34.86 | 34.92 | 2000384 |
2020-05-06 | 35.80 | 35.89 | 35.11 | 35.12 | 2887680 |
2020-05-07 | 36.23 | 36.78 | 36.04 | 36.06 | 2376868 |
2020-05-08 | 36.79 | 36.97 | 36.54 | 36.94 | 1560940 |
2020-05-11 | 35.72 | 36.04 | 35.63 | 35.94 | 1496039 |
2020-05-12 | 36.19 | 36.31 | 35.11 | 35.15 | 1949709 |
2020-05-13 | 35.72 | 35.88 | 35.06 | 35.34 | 2340304 |
2020-05-14 | 34.73 | 36.01 | 34.47 | 35.99 | 2637177 |
2020-05-15 | 36.84 | 37.27 | 36.58 | 36.88 | 2371022 |
2020-05-18 | 39.42 | 40.10 | 39.35 | 39.94 | 4011186 |
2020-05-19 | 40.13 | 40.46 | 39.96 | 40.00 | 2914594 |
2020-05-20 | 40.79 | 41.15 | 40.59 | 40.90 | 1917864 |
2020-05-21 | 40.82 | 41.20 | 40.50 | 40.61 | 1987316 |
2020-05-22 | 40.35 | 40.58 | 40.09 | 40.58 | 1530356 |
2020-05-26 | 41.62 | 41.65 | 40.91 | 40.96 | 2429193 |
2020-05-27 | 41.49 | 41.49 | 40.77 | 41.21 | 2082425 |
2020-05-28 | 41.73 | 42.35 | 41.37 | 41.65 | 2368783 |
2020-05-29 | 41.68 | 42.14 | 41.49 | 42.00 | 3577840 |
2020-06-01 | 42.22 | 43.08 | 42.07 | 43.03 | 2176740 |
2020-06-02 | 43.59 | 44.52 | 43.42 | 44.38 | 2863991 |
2020-06-03 | 44.59 | 45.36 | 44.54 | 45.02 | 1680720 |
2020-06-04 | 44.72 | 45.04 | 44.49 | 44.95 | 1595412 |
2020-06-05 | 45.91 | 46.60 | 45.78 | 45.88 | 1924323 |
2020-06-08 | 46.79 | 47.02 | 46.27 | 46.98 | 1903988 |
2020-06-09 | 45.98 | 46.88 | 45.70 | 46.62 | 1648199 |
2020-06-10 | 46.66 | 47.14 | 46.30 | 46.78 | 1891993 |
2020-06-11 | 44.95 | 45.11 | 43.31 | 43.40 | 2517270 |
2020-06-12 | 45.01 | 45.25 | 43.94 | 44.60 | 3171845 |
2020-06-15 | 43.03 | 44.21 | 42.73 | 44.01 | 2316797 |
2020-06-16 | 45.30 | 45.31 | 43.96 | 44.63 | 2009500 |
2020-06-17 | 44.47 | 44.75 | 44.17 | 44.27 | 1337769 |
2020-06-18 | 43.05 | 43.83 | 43.03 | 43.72 | 1616103 |
2020-06-19 | 43.28 | 43.51 | 42.65 | 42.77 | 2277275 |
2020-06-22 | 43.47 | 43.84 | 43.28 | 43.80 | 1200218 |
2020-06-23 | 44.48 | 45.03 | 44.38 | 44.43 | 1949553 |
2020-06-24 | 43.75 | 43.91 | 43.04 | 43.17 | 2118005 |
2020-06-25 | 43.31 | 44.09 | 43.18 | 44.06 | 1932117 |
2020-06-26 | 43.95 | 43.98 | 43.22 | 43.29 | 1797510 |
2020-06-29 | 43.60 | 43.73 | 43.23 | 43.68 | 1730113 |
2020-06-30 | 43.41 | 44.48 | 43.36 | 44.35 | 1772459 |
2020-07-01 | 44.13 | 44.37 | 43.73 | 44.10 | 2012179 |
2020-07-02 | 44.91 | 45.27 | 44.65 | 44.65 | 1843148 |
2020-07-06 | 44.61 | 44.99 | 44.52 | 44.97 | 1355927 |
2020-07-07 | 44.59 | 45.20 | 44.47 | 44.52 | 1676118 |
2020-07-08 | 44.89 | 45.67 | 44.89 | 45.58 | 2386490 |
2020-07-09 | 45.65 | 45.79 | 44.72 | 45.04 | 1638467 |
2020-07-10 | 45.23 | 45.60 | 44.87 | 45.54 | 1620766 |
2020-07-13 | 46.27 | 46.44 | 45.27 | 45.28 | 1927786 |
2020-07-14 | 45.61 | 46.84 | 45.56 | 46.69 | 2438674 |
2020-07-15 | 47.88 | 47.96 | 46.95 | 47.34 | 3301670 |
2020-07-16 | 47.01 | 47.27 | 46.91 | 47.22 | 1816434 |
2020-07-17 | 47.63 | 48.15 | 47.53 | 48.01 | 2035871 |
2020-07-20 | 47.84 | 48.30 | 47.75 | 47.79 | 1981666 |
2020-07-21 | 47.27 | 47.71 | 46.97 | 47.55 | 2832590 |
2020-07-22 | 46.88 | 47.47 | 46.88 | 47.43 | 2652415 |
2020-07-23 | 47.32 | 47.52 | 46.82 | 47.01 | 1620546 |
2020-07-24 | 46.78 | 47.09 | 46.52 | 46.92 | 1793733 |
2020-07-27 | 47.63 | 48.56 | 47.56 | 48.50 | 2265319 |
2020-07-28 | 47.59 | 47.92 | 47.55 | 47.73 | 1943316 |
2020-07-29 | 47.60 | 48.51 | 47.54 | 48.39 | 1921147 |
2020-07-30 | 47.01 | 47.50 | 46.59 | 47.40 | 2137195 |
2020-07-31 | 47.15 | 47.22 | 46.70 | 47.12 | 1643900 |
2020-08-03 | 47.69 | 47.90 | 47.49 | 47.88 | 1302572 |
2020-08-04 | 47.55 | 48.31 | 47.55 | 48.30 | 1510812 |
2020-08-05 | 49.70 | 50.55 | 49.63 | 49.96 | 2105212 |
2020-08-06 | 50.47 | 50.75 | 50.23 | 50.69 | 2219883 |
2020-08-07 | 49.91 | 49.92 | 49.40 | 49.84 | 2314429 |
2020-08-10 | 50.59 | 51.19 | 50.48 | 50.97 | 2144337 |
2020-08-11 | 51.59 | 51.66 | 50.56 | 50.68 | 2974149 |
2020-08-12 | 51.37 | 52.04 | 51.09 | 51.24 | 2226530 |
2020-08-13 | 51.19 | 51.44 | 50.62 | 50.86 | 1209821 |
2020-08-14 | 50.92 | 51.09 | 50.63 | 50.82 | 1122371 |
2020-08-17 | 51.59 | 52.01 | 51.55 | 51.71 | 1355903 |
2020-08-18 | 51.55 | 51.62 | 50.51 | 50.74 | 1940727 |
2020-08-19 | 50.63 | 50.89 | 49.65 | 49.74 | 1511765 |
2020-08-20 | 49.12 | 49.72 | 48.88 | 49.71 | 1464902 |
2020-08-21 | 48.51 | 48.93 | 48.43 | 48.61 | 2049350 |
2020-08-24 | 49.60 | 49.62 | 49.05 | 49.31 | 1128118 |
2020-08-25 | 49.07 | 49.07 | 48.40 | 48.80 | 1338035 |
2020-08-26 | 48.65 | 49.35 | 48.60 | 49.19 | 1090004 |
2020-08-27 | 49.84 | 49.87 | 48.69 | 49.08 | 2129677 |
2020-08-28 | 49.43 | 49.81 | 49.11 | 49.79 | 1484498 |
2020-08-31 | 49.16 | 49.42 | 49.04 | 49.10 | 1749719 |
2020-09-01 | 50.06 | 50.74 | 49.65 | 50.64 | 2078474 |
2020-09-02 | 50.75 | 50.79 | 49.82 | 49.30 | 1693850 |
2020-09-03 | 48.02 | 48.13 | 46.84 | 47.40 | 3057864 |
2020-09-04 | 47.90 | 48.16 | 46.81 | 47.90 | 2400589 |
2020-09-08 | 47.18 | 47.98 | 46.91 | 47.31 | 2055135 |
2020-09-09 | 48.13 | 48.58 | 48.08 | 48.36 | 1821733 |
2020-09-10 | 48.01 | 48.25 | 46.87 | 46.94 | 2323844 |
2020-09-11 | 47.70 | 48.60 | 47.53 | 48.33 | 2695280 |
2020-09-14 | 48.85 | 49.09 | 48.59 | 48.92 | 1675176 |
2020-09-15 | 49.90 | 50.10 | 49.35 | 49.40 | 2109009 |
2020-09-16 | 50.37 | 50.46 | 49.77 | 49.83 | 2532186 |
2020-09-17 | 48.71 | 49.63 | 48.66 | 49.48 | 3742772 |
2020-09-18 | 49.57 | 49.81 | 48.79 | 48.79 | 2044419 |
2020-09-21 | 47.60 | 47.67 | 46.51 | 47.19 | 2537092 |
2020-09-22 | 47.32 | 47.52 | 46.59 | 47.17 | 1257648 |
2020-09-23 | 47.25 | 47.37 | 46.07 | 46.22 | 2184114 |
2020-09-24 | 46.51 | 47.44 | 46.20 | 46.95 | 2000737 |
2020-09-25 | 46.31 | 46.76 | 46.07 | 46.72 | 2269511 |
2020-09-28 | 47.29 | 47.42 | 46.89 | 47.03 | 2069035 |
2020-09-29 | 46.44 | 46.68 | 45.86 | 46.02 | 2414519 |
2020-09-30 | 46.43 | 46.43 | 45.86 | 46.11 | 2039580 |
2020-10-01 | 46.25 | 46.35 | 45.51 | 45.78 | 1914819 |
2020-10-02 | 45.15 | 46.21 | 45.04 | 45.89 | 2200540 |
2020-10-05 | 46.16 | 46.61 | 46.15 | 46.52 | 1517683 |
2020-10-06 | 46.25 | 46.31 | 44.89 | 45.04 | 4617064 |
2020-10-07 | 45.84 | 46.63 | 45.77 | 46.32 | 2559781 |
2020-10-08 | 46.43 | 46.85 | 46.26 | 46.84 | 2272934 |
2020-10-09 | 47.37 | 47.42 | 46.97 | 47.15 | 1643657 |
2020-10-12 | 47.12 | 47.12 | 46.67 | 46.82 | 1274176 |
2020-10-13 | 46.30 | 46.59 | 46.17 | 46.42 | 1664576 |
2020-10-14 | 46.44 | 46.78 | 46.29 | 46.30 | 1966391 |
2020-10-15 | 45.47 | 46.29 | 45.39 | 46.20 | 1379251 |
2020-10-16 | 46.18 | 46.35 | 45.94 | 46.06 | 1107936 |
2020-10-19 | 45.92 | 46.31 | 45.12 | 45.13 | 1604015 |
2020-10-20 | 45.32 | 45.82 | 45.26 | 45.66 | 2255084 |
2020-10-21 | 45.80 | 46.44 | 45.78 | 45.79 | 1907439 |
2020-10-22 | 45.78 | 46.20 | 45.48 | 46.13 | 2178383 |
2020-10-23 | 45.84 | 45.97 | 45.64 | 45.83 | 2158118 |
2020-10-26 | 45.36 | 45.47 | 44.54 | 44.91 | 2195943 |
2020-10-27 | 44.10 | 44.53 | 43.98 | 44.36 | 1876480 |
2020-10-28 | 42.97 | 43.18 | 42.48 | 42.54 | 3682388 |
2020-10-29 | 42.11 | 43.05 | 41.82 | 42.90 | 2868262 |
2020-10-30 | 42.33 | 42.94 | 42.26 | 42.90 | 3674367 |
2020-11-02 | 43.21 | 43.22 | 42.75 | 42.89 | 2523077 |
2020-11-03 | 44.25 | 44.32 | 43.88 | 44.19 | 1938312 |
2020-11-04 | 43.72 | 43.95 | 43.16 | 43.56 | 3474973 |
2020-11-05 | 44.71 | 45.12 | 44.53 | 44.64 | 2577178 |
2020-11-06 | 45.61 | 45.82 | 45.34 | 45.53 | 2052713 |
2020-11-09 | 48.45 | 48.53 | 46.81 | 47.35 | 2982577 |
2020-11-10 | 47.87 | 48.43 | 47.76 | 47.81 | 2122902 |
2020-11-11 | 47.91 | 48.06 | 47.56 | 47.75 | 1512440 |
2020-11-12 | 46.73 | 47.12 | 46.28 | 46.47 | 1388582 |
2020-11-13 | 46.78 | 47.42 | 46.67 | 47.22 | 1737024 |
2020-11-16 | 48.17 | 48.29 | 47.73 | 48.13 | 2109466 |
2020-11-17 | 47.75 | 48.12 | 47.52 | 47.92 | 2305726 |
2020-11-18 | 48.10 | 48.23 | 47.55 | 47.56 | 1642605 |
2020-11-19 | 47.17 | 47.38 | 46.84 | 47.34 | 1469253 |
2020-11-20 | 47.76 | 48.00 | 47.59 | 47.89 | 1215381 |
2020-11-23 | 48.67 | 49.20 | 48.60 | 49.16 | 2272447 |
2020-11-24 | 50.70 | 51.66 | 50.56 | 51.59 | 3051474 |
2020-11-25 | 50.83 | 51.17 | 50.47 | 51.12 | 1663646 |
2020-11-27 | 50.43 | 51.09 | 50.39 | 51.06 | 1245470 |
2020-11-30 | 50.76 | 50.85 | 49.75 | 49.75 | 2013085 |
2020-12-01 | 51.02 | 51.71 | 51.00 | 51.50 | 1690026 |
2020-12-02 | 52.95 | 53.88 | 52.80 | 53.62 | 3689988 |
2020-12-03 | 54.78 | 55.48 | 54.43 | 54.92 | 2324824 |
2020-12-04 | 55.46 | 56.44 | 55.46 | 56.24 | 2672814 |
2020-12-07 | 55.85 | 56.17 | 55.58 | 55.76 | 1420025 |
2020-12-08 | 55.47 | 56.31 | 55.47 | 56.19 | 1705942 |
2020-12-09 | 56.65 | 56.85 | 55.65 | 56.17 | 1999445 |
2020-12-10 | 56.65 | 58.06 | 56.58 | 57.74 | 2500650 |
2020-12-11 | 57.32 | 57.88 | 57.24 | 57.54 | 1924309 |
2020-12-14 | 57.54 | 57.67 | 56.53 | 56.54 | 2075117 |
2020-12-15 | 57.23 | 57.76 | 57.05 | 57.69 | 1942641 |
2020-12-16 | 57.75 | 58.05 | 57.42 | 57.85 | 2525136 |
2020-12-17 | 59.10 | 59.56 | 58.90 | 59.11 | 2282443 |
2020-12-18 | 58.80 | 58.92 | 58.41 | 58.61 | 2371139 |
2020-12-21 | 57.23 | 58.59 | 57.13 | 58.48 | 2394159 |
2020-12-22 | 58.10 | 58.31 | 57.57 | 57.64 | 1512827 |
2020-12-23 | 58.43 | 58.86 | 58.21 | 58.53 | 1606935 |
2020-12-24 | 58.84 | 58.91 | 57.92 | 58.10 | 620140 |
2020-12-28 | 58.54 | 58.83 | 58.02 | 58.22 | 813501 |
2020-12-29 | 59.21 | 59.28 | 58.43 | 58.59 | 2032263 |
2020-12-30 | 58.95 | 59.20 | 58.64 | 58.80 | 1354698 |
2020-12-31 | 58.43 | 58.46 | 58.07 | 58.27 | 1524802 |
2021-01-04 | 60.64 | 60.87 | 59.90 | 60.06 | 2879254 |
2021-01-05 | 60.29 | 62.36 | 60.28 | 61.98 | 3479545 |
2021-01-06 | 63.67 | 64.57 | 63.23 | 63.95 | 4844401 |
2021-01-07 | 64.84 | 65.43 | 64.45 | 65.26 | 2740698 |
2021-01-08 | 65.73 | 65.80 | 64.56 | 65.51 | 2777951 |
2021-01-11 | 63.13 | 63.97 | 62.98 | 63.57 | 2343479 |
2021-01-12 | 63.68 | 64.23 | 63.30 | 64.16 | 1483150 |
2021-01-13 | 64.15 | 64.15 | 63.27 | 63.38 | 1606991 |
2021-01-14 | 64.64 | 66.36 | 64.61 | 65.88 | 2291738 |
2021-01-15 | 64.02 | 64.08 | 62.73 | 62.97 | 2089725 |
2021-01-19 | 63.03 | 64.01 | 62.75 | 63.71 | 3425177 |
2021-01-20 | 64.93 | 65.29 | 64.52 | 64.90 | 2724555 |
2021-01-21 | 65.34 | 65.34 | 64.19 | 64.50 | 2869157 |
2021-01-22 | 62.76 | 64.20 | 62.59 | 64.02 | 2106508 |
2021-01-25 | 62.97 | 63.56 | 62.67 | 63.50 | 2275192 |
2021-01-26 | 63.75 | 64.27 | 63.59 | 64.03 | 1909363 |
2021-01-27 | 61.49 | 63.14 | 61.12 | 61.66 | 6080366 |
2021-01-28 | 62.21 | 62.67 | 61.69 | 61.81 | 3655403 |
2021-01-29 | 60.94 | 61.18 | 59.37 | 59.55 | 3952022 |
2021-02-01 | 61.38 | 61.55 | 60.20 | 60.94 | 3176646 |
2021-02-02 | 59.90 | 60.12 | 59.31 | 59.85 | 2594425 |
2021-02-03 | 59.72 | 60.01 | 59.28 | 59.79 | 2608459 |
2021-02-04 | 59.51 | 59.84 | 59.22 | 59.75 | 1619032 |
2021-02-05 | 60.14 | 60.50 | 59.66 | 60.44 | 2356390 |
2021-02-08 | 61.40 | 62.13 | 61.36 | 62.11 | 1935402 |
2021-02-09 | 61.69 | 62.35 | 61.19 | 62.14 | 2821610 |
2021-02-10 | 63.02 | 63.13 | 61.55 | 62.26 | 2391634 |
2021-02-11 | 62.17 | 62.47 | 61.61 | 62.18 | 2565847 |
2021-02-12 | 61.86 | 62.96 | 61.74 | 62.76 | 1734406 |
2021-02-16 | 66.17 | 67.95 | 65.88 | 67.31 | 4184378 |
2021-02-17 | 67.89 | 67.89 | 66.79 | 67.39 | 1963112 |
2021-02-18 | 68.05 | 68.05 | 66.79 | 67.60 | 2112004 |
2021-02-19 | 68.12 | 68.42 | 67.45 | 67.87 | 2920595 |
2021-02-22 | 68.26 | 69.80 | 67.97 | 69.16 | 2866292 |
2021-02-23 | 69.43 | 70.18 | 67.81 | 70.14 | 3360769 |
2021-02-24 | 69.86 | 71.30 | 69.57 | 71.11 | 2638250 |
2021-02-25 | 71.46 | 71.78 | 69.25 | 69.59 | 2716942 |
2021-02-26 | 68.90 | 69.12 | 67.31 | 67.70 | 3457149 |
2021-03-01 | 68.68 | 70.51 | 68.67 | 70.24 | 2364858 |
2021-03-02 | 70.45 | 71.90 | 70.42 | 71.43 | 3196008 |
2021-03-03 | 71.14 | 72.97 | 70.92 | 70.43 | 3786440 |
2021-03-04 | 68.69 | 69.18 | 66.87 | 67.78 | 5918919 |
2021-03-05 | 67.37 | 68.37 | 66.26 | 68.11 | 4320274 |
2021-03-08 | 67.50 | 68.11 | 67.13 | 67.59 | 2949389 |
2021-03-09 | 66.91 | 68.06 | 65.50 | 67.45 | 5010199 |
2021-03-10 | 65.79 | 66.22 | 64.70 | 65.07 | 3383467 |
2021-03-11 | 65.99 | 66.16 | 65.59 | 66.08 | 2075875 |
2021-03-12 | 65.35 | 66.57 | 65.02 | 66.51 | 2343106 |
2021-03-15 | 65.12 | 65.56 | 64.47 | 65.14 | 2492345 |
2021-03-16 | 64.89 | 64.92 | 63.95 | 64.07 | 2290417 |
2021-03-17 | 63.23 | 64.07 | 62.82 | 63.81 | 1901517 |
2021-03-18 | 63.79 | 63.87 | 62.26 | 62.33 | 1892591 |
2021-03-19 | 61.96 | 62.08 | 61.19 | 61.38 | 2037040 |
2021-03-22 | 61.76 | 61.86 | 61.06 | 61.68 | 1949086 |
2021-03-23 | 61.12 | 61.52 | 60.05 | 60.22 | 2569888 |
2021-03-24 | 60.51 | 61.22 | 60.48 | 60.62 | 2325380 |
2021-03-25 | 60.12 | 60.42 | 59.15 | 60.34 | 2680141 |
2021-03-26 | 61.67 | 62.78 | 61.53 | 62.70 | 2206234 |
2021-03-29 | 62.39 | 62.50 | 61.68 | 62.26 | 1799698 |
2021-03-30 | 61.94 | 62.48 | 61.44 | 62.16 | 3778429 |
2021-03-31 | 62.05 | 62.38 | 61.86 | 61.88 | 1940648 |
2021-04-01 | 62.22 | 62.22 | 61.10 | 62.01 | 2075437 |
2021-04-05 | 62.73 | 63.83 | 62.68 | 63.44 | 1367188 |
2021-04-06 | 63.39 | 63.41 | 62.17 | 62.31 | 1509446 |
2021-04-07 | 63.11 | 63.83 | 62.92 | 63.45 | 2127360 |
2021-04-08 | 63.47 | 63.54 | 62.98 | 63.52 | 1157020 |
2021-04-09 | 63.00 | 63.28 | 62.55 | 63.08 | 1744587 |
2021-04-12 | 62.71 | 62.74 | 62.11 | 62.44 | 1435131 |
2021-04-13 | 62.86 | 62.89 | 62.21 | 62.67 | 1361664 |
2021-04-14 | 63.45 | 65.12 | 63.39 | 64.84 | 2466067 |
2021-04-15 | 65.73 | 66.25 | 65.39 | 66.05 | 2394741 |
2021-04-16 | 66.44 | 66.45 | 65.39 | 65.77 | 1507725 |
2021-04-19 | 66.27 | 66.85 | 65.81 | 66.10 | 1443687 |
2021-04-20 | 65.98 | 66.05 | 64.28 | 64.62 | 1593070 |
2021-04-21 | 64.12 | 66.04 | 63.90 | 65.94 | 2950840 |
2021-04-22 | 65.20 | 65.22 | 64.44 | 64.73 | 2669334 |
2021-04-23 | 65.67 | 66.84 | 65.28 | 66.60 | 1703752 |
2021-04-26 | 67.12 | 67.70 | 66.93 | 67.49 | 2152923 |
2021-04-27 | 66.63 | 66.86 | 66.28 | 66.51 | 2043968 |
2021-04-28 | 66.46 | 67.87 | 66.38 | 67.53 | 1363884 |
2021-04-29 | 67.70 | 67.77 | 66.05 | 66.68 | 2455706 |
2021-04-30 | 66.02 | 66.35 | 64.80 | 64.89 | 2202214 |
2021-05-03 | 65.48 | 66.26 | 65.38 | 66.09 | 1143044 |
2021-05-04 | 66.35 | 66.52 | 65.48 | 66.50 | 1249160 |
2021-05-05 | 67.89 | 69.02 | 67.06 | 68.85 | 1241052 |
2021-05-06 | 68.81 | 69.96 | 68.52 | 69.89 | 1804189 |
2021-05-07 | 70.16 | 70.93 | 69.57 | 70.79 | 2322743 |
2021-05-10 | 72.70 | 73.19 | 72.01 | 72.08 | 2709517 |
2021-05-11 | 70.86 | 72.21 | 70.30 | 71.97 | 2363767 |
2021-05-12 | 71.19 | 72.26 | 70.21 | 70.50 | 2445943 |
2021-05-13 | 69.04 | 69.89 | 68.35 | 69.26 | 2256712 |
2021-05-14 | 68.44 | 69.26 | 68.27 | 69.09 | 2198870 |
2021-05-17 | 68.82 | 70.28 | 68.65 | 70.18 | 2158639 |
2021-05-18 | 70.53 | 70.60 | 68.82 | 69.11 | 1862621 |
2021-05-19 | 66.82 | 67.09 | 65.68 | 66.08 | 2830654 |
2021-05-20 | 65.99 | 66.25 | 65.53 | 66.08 | 1955490 |
2021-05-21 | 66.50 | 66.51 | 65.22 | 65.42 | 1482050 |
2021-05-24 | 65.04 | 65.37 | 64.72 | 65.14 | 1354702 |
2021-05-25 | 64.65 | 64.74 | 63.97 | 64.13 | 2046602 |
2021-05-26 | 64.13 | 64.80 | 63.98 | 64.62 | 2221848 |
2021-05-27 | 66.44 | 66.81 | 65.93 | 66.21 | 1682661 |
2021-05-28 | 65.92 | 66.33 | 65.73 | 66.09 | 1116858 |
2021-06-01 | 67.89 | 68.29 | 67.62 | 68.04 | 1974231 |
2021-06-02 | 67.76 | 68.06 | 67.41 | 68.00 | 1339450 |
2021-06-03 | 67.04 | 67.04 | 66.35 | 66.84 | 1166265 |
2021-06-04 | 67.78 | 68.05 | 67.18 | 67.88 | 1000170 |
2021-06-07 | 67.54 | 67.62 | 66.46 | 66.73 | 1059273 |
2021-06-08 | 67.36 | 68.19 | 66.65 | 67.78 | 1671690 |
2021-06-09 | 66.76 | 66.85 | 66.13 | 66.37 | 1791073 |
2021-06-10 | 66.54 | 67.24 | 66.47 | 67.11 | 1540211 |
2021-06-11 | 67.81 | 68.00 | 67.37 | 67.66 | 1006252 |
2021-06-14 | 67.45 | 67.75 | 67.23 | 67.32 | 1330653 |
2021-06-15 | 66.64 | 66.96 | 66.15 | 66.81 | 2263235 |
2021-06-16 | 66.13 | 66.68 | 65.46 | 65.83 | 1953553 |
2021-06-17 | 64.48 | 64.92 | 62.64 | 62.87 | 3355896 |
2021-06-18 | 62.42 | 62.59 | 61.12 | 61.12 | 2438686 |
2021-06-21 | 62.07 | 62.96 | 61.93 | 62.81 | 1509041 |
2021-06-22 | 62.92 | 63.67 | 62.35 | 63.57 | 1723120 |
2021-06-23 | 64.28 | 64.65 | 63.78 | 63.87 | 1283431 |
2021-06-24 | 64.56 | 64.98 | 64.18 | 64.91 | 986334 |
2021-06-25 | 65.60 | 65.79 | 65.30 | 65.31 | 1004538 |
2021-06-28 | 65.62 | 65.86 | 64.51 | 64.93 | 1440418 |
2021-06-29 | 65.27 | 65.50 | 64.77 | 64.94 | 924938 |
2021-06-30 | 64.81 | 65.14 | 64.23 | 64.95 | 1177733 |
2021-07-01 | 65.30 | 65.54 | 64.24 | 64.57 | 996324 |
2021-07-02 | 64.60 | 65.08 | 64.21 | 65.06 | 882925 |
2021-07-06 | 65.71 | 65.79 | 64.04 | 64.46 | 1225862 |
2021-07-07 | 65.77 | 66.31 | 65.26 | 66.02 | 1515266 |
2021-07-08 | 64.74 | 65.80 | 64.46 | 65.55 | 1500104 |
2021-07-09 | 66.81 | 68.57 | 66.46 | 68.20 | 2609637 |
2021-07-12 | 67.55 | 68.44 | 67.29 | 68.23 | 996589 |
2021-07-13 | 67.57 | 68.21 | 67.47 | 67.94 | 1062623 |
2021-07-14 | 68.67 | 68.88 | 67.38 | 67.83 | 2010704 |
2021-07-15 | 67.26 | 68.41 | 67.14 | 68.09 | 1312028 |
2021-07-16 | 67.70 | 67.70 | 66.11 | 66.33 | 1729784 |
2021-07-19 | 64.65 | 65.06 | 64.23 | 64.51 | 1973854 |
2021-07-20 | 64.81 | 66.21 | 64.43 | 65.84 | 1756508 |
2021-07-21 | 66.91 | 67.65 | 66.79 | 67.54 | 1722104 |
2021-07-22 | 67.78 | 67.86 | 66.80 | 67.45 | 1004918 |
2021-07-23 | 68.06 | 68.30 | 67.23 | 68.16 | 1062116 |
2021-07-26 | 69.12 | 70.59 | 69.11 | 70.48 | 2128098 |
2021-07-27 | 69.38 | 70.20 | 68.71 | 69.59 | 2086154 |
2021-07-28 | 69.54 | 70.75 | 69.28 | 70.55 | 1576671 |
2021-07-29 | 71.62 | 71.79 | 71.29 | 71.56 | 2349167 |
2021-07-30 | 70.36 | 70.89 | 69.63 | 70.06 | 1233385 |
2021-08-02 | 71.08 | 71.24 | 69.87 | 69.92 | 1356797 |
2021-08-03 | 70.27 | 71.36 | 69.78 | 71.10 | 1702468 |
2021-08-04 | 71.16 | 71.61 | 70.47 | 70.47 | 1509775 |
2021-08-05 | 69.02 | 69.23 | 68.41 | 68.69 | 1988086 |
2021-08-06 | 68.91 | 69.10 | 68.13 | 68.42 | 1011806 |
2021-08-09 | 68.31 | 68.50 | 67.99 | 68.26 | 979924 |
2021-08-10 | 67.78 | 69.20 | 67.70 | 69.14 | 1692539 |
2021-08-11 | 69.13 | 69.56 | 68.65 | 69.44 | 973702 |
2021-08-12 | 68.52 | 68.65 | 68.08 | 68.48 | 1452287 |
2021-08-13 | 68.86 | 69.68 | 68.76 | 69.40 | 1379295 |
2021-08-16 | 68.04 | 68.82 | 66.99 | 67.61 | 3317404 |
2021-08-17 | 63.19 | 63.82 | 61.26 | 62.27 | 11357944 |
2021-08-18 | 59.44 | 59.50 | 58.12 | 58.38 | 8669378 |
2021-08-19 | 56.51 | 57.04 | 55.77 | 56.04 | 7848475 |
2021-08-20 | 56.45 | 56.74 | 55.99 | 56.72 | 4785696 |
2021-08-23 | 56.90 | 57.51 | 56.65 | 57.46 | 3126716 |
2021-08-24 | 57.39 | 58.30 | 57.39 | 58.17 | 3074201 |
2021-08-25 | 58.41 | 58.86 | 58.13 | 58.71 | 3939901 |
2021-08-26 | 58.09 | 58.34 | 57.46 | 57.81 | 4452562 |
2021-08-27 | 58.28 | 59.42 | 58.28 | 59.37 | 3198289 |
2021-08-30 | 60.35 | 60.75 | 59.76 | 60.35 | 2214687 |
2021-08-31 | 59.46 | 59.69 | 58.47 | 58.98 | 3798122 |
2021-09-01 | 57.97 | 58.46 | 57.73 | 54.65 | 3339724 |
2021-09-02 | 54.58 | 55.29 | 54.58 | 55.18 | 4840634 |
2021-09-03 | 55.72 | 56.42 | 55.40 | 56.19 | 3366764 |
2021-09-07 | 55.47 | 55.71 | 54.98 | 55.25 | 4133461 |
2021-09-08 | 54.89 | 55.15 | 53.91 | 54.40 | 4314640 |
2021-09-09 | 54.02 | 54.27 | 53.69 | 53.89 | 3198267 |
2021-09-10 | 54.56 | 55.01 | 54.26 | 54.27 | 1702037 |
2021-09-13 | 54.76 | 54.90 | 54.22 | 54.48 | 3873157 |
2021-09-14 | 54.22 | 54.31 | 53.11 | 53.35 | 4123759 |
2021-09-15 | 53.36 | 54.18 | 53.28 | 53.79 | 4210616 |
2021-09-16 | 52.47 | 52.47 | 51.10 | 51.82 | 3429879 |
2021-09-17 | 49.76 | 50.05 | 48.85 | 49.53 | 6131469 |
2021-09-20 | 47.27 | 48.25 | 47.14 | 48.19 | 5552844 |
2021-09-21 | 49.05 | 49.07 | 47.96 | 48.64 | 3597792 |
2021-09-22 | 49.37 | 49.60 | 48.74 | 49.05 | 5402547 |
2021-09-23 | 49.24 | 49.55 | 48.75 | 49.09 | 8466669 |
2021-09-24 | 48.56 | 48.97 | 48.45 | 48.63 | 4024749 |
2021-09-27 | 48.48 | 49.24 | 48.39 | 49.11 | 4263852 |
2021-09-28 | 48.12 | 48.29 | 46.76 | 46.87 | 7263324 |
2021-09-29 | 47.06 | 47.51 | 46.65 | 46.93 | 5274168 |
2021-09-30 | 47.97 | 48.34 | 47.62 | 47.73 | 3816930 |
2021-10-01 | 47.72 | 47.98 | 47.15 | 47.75 | 2310169 |
2021-10-04 | 47.99 | 48.33 | 47.52 | 47.59 | 2481015 |
2021-10-05 | 47.81 | 47.87 | 46.98 | 47.52 | 2459715 |
2021-10-06 | 47.09 | 47.95 | 46.76 | 47.93 | 3048179 |
2021-10-07 | 48.43 | 49.03 | 48.33 | 48.56 | 2669701 |
2021-10-08 | 49.18 | 49.46 | 48.81 | 49.10 | 2723024 |
2021-10-11 | 50.47 | 50.80 | 49.78 | 49.80 | 3829534 |
2021-10-12 | 49.78 | 50.09 | 49.58 | 49.83 | 2988791 |
2021-10-13 | 49.37 | 49.73 | 49.08 | 49.54 | 3212031 |
2021-10-14 | 50.71 | 51.55 | 50.65 | 51.41 | 4183501 |
2021-10-15 | 51.72 | 51.78 | 51.11 | 51.26 | 3426573 |
2021-10-18 | 51.27 | 51.75 | 50.67 | 51.73 | 3896853 |
2021-10-19 | 51.78 | 52.13 | 51.39 | 51.79 | 3717199 |
2021-10-20 | 51.28 | 51.82 | 50.91 | 51.73 | 3254544 |
2021-10-21 | 50.06 | 50.07 | 49.54 | 49.88 | 3859418 |
2021-10-22 | 50.28 | 50.79 | 49.72 | 50.58 | 3448710 |
2021-10-25 | 50.89 | 51.45 | 50.71 | 51.22 | 3039961 |
2021-10-26 | 51.07 | 51.07 | 50.48 | 50.74 | 2003493 |
2021-10-27 | 50.19 | 50.33 | 49.65 | 49.73 | 2667667 |
2021-10-28 | 49.94 | 50.28 | 49.74 | 50.04 | 2360673 |
2021-10-29 | 49.39 | 49.49 | 48.74 | 48.91 | 3408858 |
2021-11-01 | 48.89 | 49.07 | 48.57 | 48.60 | 3582209 |
2021-11-02 | 47.35 | 47.47 | 46.88 | 47.35 | 5373499 |
2021-11-03 | 47.66 | 48.08 | 47.25 | 47.91 | 3112409 |
2021-11-04 | 47.62 | 47.67 | 47.00 | 47.42 | 4674532 |
2021-11-05 | 47.36 | 47.71 | 47.25 | 47.64 | 3010501 |
2021-11-08 | 47.92 | 48.82 | 47.92 | 48.79 | 3025008 |
2021-11-09 | 48.32 | 48.45 | 47.12 | 47.62 | 3092742 |
2021-11-10 | 47.26 | 47.58 | 46.66 | 46.66 | 2312567 |
2021-11-11 | 48.50 | 49.16 | 48.35 | 49.10 | 3561897 |
2021-11-12 | 48.60 | 48.91 | 48.38 | 48.62 | 1852648 |
2021-11-15 | 48.01 | 48.08 | 47.66 | 47.92 | 3047146 |
2021-11-16 | 47.71 | 47.80 | 46.97 | 47.03 | 3187114 |
2021-11-17 | 47.01 | 47.34 | 46.63 | 46.66 | 2451684 |
2021-11-18 | 46.60 | 46.79 | 46.27 | 46.64 | 2226757 |
2021-11-19 | 46.83 | 47.11 | 46.58 | 46.69 | 2875261 |
2021-11-22 | 47.18 | 48.60 | 46.95 | 48.17 | 3548863 |
2021-11-23 | 48.84 | 49.59 | 48.83 | 49.52 | 3577591 |
2021-11-24 | 49.90 | 50.24 | 49.32 | 49.48 | 3521822 |
2021-11-26 | 47.64 | 48.63 | 47.51 | 48.54 | 2270653 |
2021-11-29 | 49.46 | 50.14 | 49.25 | 49.90 | 3712820 |
2021-11-30 | 50.24 | 50.89 | 49.67 | 50.11 | 4542789 |
2021-12-01 | 50.34 | 50.95 | 49.26 | 49.29 | 4069041 |
2021-12-02 | 50.30 | 51.71 | 50.05 | 51.42 | 6152730 |
2021-12-03 | 49.75 | 50.12 | 48.16 | 48.61 | 5441307 |
2021-12-06 | 49.88 | 50.02 | 49.45 | 49.79 | 4357999 |
2021-12-07 | 51.46 | 52.29 | 51.32 | 51.58 | 4163103 |
2021-12-08 | 51.64 | 51.82 | 51.22 | 51.40 | 2423656 |
2021-12-09 | 50.80 | 51.05 | 50.56 | 50.89 | 2503961 |
2021-12-10 | 51.44 | 51.60 | 50.80 | 51.01 | 2574086 |
2021-12-13 | 51.74 | 51.84 | 51.01 | 51.39 | 2679251 |
2021-12-14 | 51.82 | 52.29 | 51.56 | 51.79 | 3089435 |
2021-12-15 | 51.82 | 52.00 | 50.88 | 51.96 | 3858105 |
2021-12-16 | 52.24 | 52.59 | 52.05 | 52.12 | 2803726 |
2021-12-17 | 52.65 | 52.70 | 51.87 | 51.96 | 3672113 |
2021-12-20 | 51.62 | 51.96 | 51.16 | 51.92 | 3065482 |
2021-12-21 | 52.49 | 53.30 | 52.45 | 53.25 | 4890888 |
2021-12-22 | 52.53 | 52.92 | 51.78 | 52.84 | 3356477 |
2021-12-23 | 53.16 | 53.69 | 52.99 | 53.44 | 2307118 |
2021-12-27 | 53.42 | 53.77 | 52.96 | 53.77 | 1493018 |
2021-12-28 | 53.44 | 53.73 | 52.99 | 53.17 | 1785903 |
2021-12-29 | 53.74 | 54.25 | 53.62 | 53.69 | 2231425 |
2021-12-30 | 54.22 | 54.36 | 53.70 | 53.74 | 2057597 |
2021-12-31 | 53.62 | 53.98 | 53.54 | 53.82 | 1231472 |
2022-01-03 | 54.03 | 54.20 | 53.63 | 53.81 | 1587236 |
2022-01-04 | 53.98 | 54.97 | 53.90 | 54.68 | 3321530 |
2022-01-05 | 55.06 | 56.16 | 55.04 | 55.34 | 6382566 |
2022-01-06 | 55.54 | 55.86 | 54.76 | 55.40 | 2926360 |
2022-01-07 | 56.08 | 57.40 | 56.01 | 57.40 | 3727666 |
2022-01-10 | 56.31 | 56.58 | 55.47 | 56.32 | 4356916 |
2022-01-11 | 56.18 | 57.62 | 55.70 | 57.51 | 4215034 |
2022-01-12 | 59.75 | 59.95 | 58.95 | 59.88 | 4599532 |
2022-01-13 | 59.75 | 60.21 | 59.57 | 59.84 | 5200878 |
2022-01-14 | 59.08 | 59.95 | 58.94 | 59.72 | 5379310 |
2022-01-18 | 59.63 | 60.23 | 58.93 | 59.26 | 6245536 |
2022-01-19 | 60.46 | 61.35 | 60.33 | 61.07 | 4511687 |
2022-01-20 | 61.08 | 62.03 | 60.57 | 60.67 | 8650539 |
2022-01-21 | 58.60 | 58.94 | 57.92 | 57.94 | 9531008 |
2022-01-24 | 56.39 | 57.64 | 55.49 | 57.62 | 7971728 |
2022-01-25 | 56.85 | 57.51 | 56.06 | 56.97 | 7583813 |
2022-01-26 | 57.44 | 58.37 | 57.08 | 57.49 | 6814452 |
2022-01-27 | 57.94 | 58.94 | 57.88 | 58.68 | 10167146 |
2022-01-28 | 57.56 | 57.65 | 56.38 | 57.23 | 12077139 |
2022-01-31 | 56.85 | 56.85 | 56.04 | 56.72 | 8622316 |
2022-02-01 | 57.06 | 58.03 | 56.92 | 57.98 | 9333035 |
2022-02-02 | 58.22 | 58.67 | 57.80 | 58.43 | 7129291 |
2022-02-03 | 59.33 | 59.34 | 58.37 | 58.63 | 11194035 |
2022-02-04 | 58.72 | 59.24 | 58.54 | 59.00 | 6727604 |
2022-02-07 | 60.27 | 61.40 | 59.80 | 61.04 | 6401312 |
2022-02-08 | 61.82 | 61.86 | 60.54 | 61.68 | 9667525 |
2022-02-09 | 61.02 | 61.55 | 60.43 | 61.44 | 9618915 |
2022-02-10 | 62.20 | 63.26 | 62.09 | 62.37 | 7782390 |
2022-02-11 | 61.14 | 61.88 | 60.95 | 61.45 | 5308144 |
2022-02-14 | 61.18 | 61.18 | 60.22 | 60.87 | 6593491 |
2022-02-15 | 59.79 | 60.25 | 58.93 | 60.21 | 6886322 |
2022-02-16 | 60.15 | 61.42 | 60.15 | 61.29 | 6314300 |
2022-02-17 | 60.77 | 61.14 | 60.28 | 60.57 | 6195501 |
2022-02-18 | 61.86 | 62.03 | 61.18 | 61.84 | 6099531 |
2022-02-22 | 61.90 | 62.28 | 60.78 | 61.30 | 4544637 |
2022-02-23 | 62.15 | 62.26 | 61.24 | 58.64 | 5315774 |
2022-02-24 | 56.66 | 56.90 | 55.53 | 56.63 | 6530956 |
2022-02-25 | 57.33 | 59.81 | 57.15 | 59.80 | 5642527 |
2022-02-28 | 59.72 | 60.70 | 59.68 | 60.45 | 3766549 |
2022-03-01 | 60.72 | 61.50 | 60.25 | 61.09 | 4749603 |
2022-03-02 | 63.38 | 64.19 | 63.01 | 64.18 | 5203957 |
2022-03-03 | 64.65 | 65.62 | 64.46 | 65.10 | 5053538 |
2022-03-04 | 63.13 | 65.22 | 63.11 | 65.21 | 5600686 |
2022-03-07 | 64.84 | 65.31 | 63.92 | 64.57 | 6735297 |
2022-03-08 | 62.05 | 63.05 | 61.58 | 62.04 | 7243624 |
2022-03-09 | 61.32 | 62.60 | 60.98 | 62.28 | 9496028 |
2022-03-10 | 62.30 | 63.54 | 61.95 | 63.50 | 5434786 |
2022-03-11 | 61.02 | 62.09 | 60.95 | 61.13 | 4716334 |
2022-03-14 | 59.75 | 59.95 | 58.00 | 58.40 | 6665245 |
2022-03-15 | 57.04 | 57.80 | 56.51 | 57.77 | 5259245 |
2022-03-16 | 58.38 | 59.72 | 58.24 | 59.61 | 5112158 |
2022-03-17 | 59.35 | 60.59 | 58.92 | 60.55 | 3809277 |
2022-03-18 | 61.33 | 61.45 | 60.35 | 61.35 | 4456115 |
2022-03-21 | 62.80 | 64.30 | 62.75 | 63.89 | 5374909 |
2022-03-22 | 64.78 | 65.10 | 62.99 | 63.34 | 6015817 |
2022-03-23 | 63.86 | 65.09 | 63.71 | 65.06 | 3804799 |
2022-03-24 | 65.72 | 66.51 | 65.68 | 66.23 | 3553602 |
2022-03-25 | 66.21 | 67.23 | 66.21 | 67.19 | 2933580 |
2022-03-28 | 67.59 | 67.66 | 66.54 | 67.41 | 5575463 |
2022-03-29 | 66.21 | 67.56 | 65.52 | 67.45 | 4375154 |
2022-03-30 | 69.11 | 70.07 | 69.10 | 69.67 | 3684807 |
2022-03-31 | 69.81 | 70.21 | 68.83 | 68.89 | 2556274 |
2022-04-01 | 70.01 | 71.04 | 69.94 | 70.72 | 2476941 |
2022-04-04 | 70.26 | 70.45 | 69.70 | 70.25 | 2259308 |
2022-04-05 | 69.79 | 70.17 | 68.71 | 68.83 | 2753210 |
2022-04-06 | 69.34 | 69.58 | 68.36 | 68.95 | 3142716 |
2022-04-07 | 68.67 | 69.27 | 68.19 | 68.98 | 2644646 |
2022-04-08 | 69.56 | 69.92 | 69.11 | 69.26 | 2130708 |
2022-04-11 | 68.43 | 68.60 | 67.28 | 67.69 | 2610814 |
2022-04-12 | 68.36 | 69.60 | 68.35 | 68.69 | 3040515 |
2022-04-13 | 68.71 | 69.76 | 68.71 | 69.67 | 2182579 |
2022-04-14 | 69.30 | 70.01 | 69.16 | 69.69 | 2705447 |
2022-04-18 | 69.90 | 70.58 | 69.73 | 69.90 | 2718532 |
2022-04-19 | 68.96 | 69.49 | 68.77 | 69.43 | 2760321 |
2022-04-20 | 67.55 | 68.76 | 66.59 | 68.58 | 4345505 |
2022-04-21 | 66.04 | 66.41 | 63.50 | 63.73 | 7499081 |
2022-04-22 | 62.87 | 63.17 | 60.52 | 60.63 | 7640031 |
2022-04-25 | 57.95 | 58.96 | 56.94 | 58.77 | 9100362 |
2022-04-26 | 58.03 | 58.46 | 57.23 | 57.30 | 4827227 |
2022-04-27 | 60.03 | 60.66 | 59.25 | 59.91 | 5904364 |
2022-04-28 | 59.82 | 60.79 | 59.21 | 60.74 | 4262242 |
2022-04-29 | 61.39 | 61.82 | 59.68 | 59.73 | 3256858 |
2022-05-02 | 59.70 | 60.12 | 58.86 | 60.11 | 3849831 |
2022-05-03 | 60.28 | 61.02 | 60.14 | 60.53 | 2724919 |
2022-05-04 | 59.88 | 61.86 | 59.26 | 61.77 | 4097588 |
2022-05-05 | 60.67 | 60.79 | 58.06 | 58.67 | 4868964 |
2022-05-06 | 58.12 | 58.84 | 57.39 | 58.72 | 3399613 |
2022-05-09 | 56.66 | 56.93 | 55.30 | 55.42 | 5330738 |
2022-05-10 | 56.47 | 56.57 | 54.87 | 55.75 | 3492568 |
2022-05-11 | 57.11 | 57.98 | 55.90 | 55.98 | 3827125 |
2022-05-12 | 54.63 | 55.61 | 54.13 | 55.27 | 4078203 |
2022-05-13 | 56.00 | 56.88 | 55.77 | 56.66 | 2792266 |
2022-05-16 | 56.59 | 56.98 | 56.00 | 56.60 | 3762263 |
2022-05-17 | 58.26 | 58.54 | 57.79 | 58.46 | 3398633 |
2022-05-18 | 57.56 | 57.74 | 56.70 | 56.91 | 3214223 |
2022-05-19 | 57.19 | 59.27 | 57.19 | 58.74 | 4863913 |
2022-05-20 | 59.96 | 60.24 | 58.89 | 60.03 | 4335744 |
2022-05-23 | 60.91 | 61.55 | 60.44 | 61.27 | 3923646 |
2022-05-24 | 60.42 | 61.66 | 60.31 | 61.54 | 2848230 |
2022-05-25 | 61.16 | 61.45 | 60.36 | 61.26 | 2053337 |
2022-05-26 | 60.86 | 61.24 | 60.69 | 61.01 | 2002032 |
2022-05-27 | 62.85 | 63.74 | 62.78 | 63.33 | 2339427 |
2022-05-31 | 63.94 | 64.37 | 62.69 | 63.01 | 2914853 |
2022-06-01 | 64.43 | 64.94 | 63.18 | 63.85 | 4588397 |
2022-06-02 | 66.40 | 67.93 | 66.25 | 67.44 | 3866292 |
2022-06-03 | 66.66 | 67.48 | 66.39 | 67.10 | 3632967 |
2022-06-06 | 66.98 | 67.42 | 66.37 | 66.78 | 3050042 |
2022-06-07 | 67.04 | 69.25 | 67.03 | 69.21 | 4557078 |
2022-06-08 | 67.74 | 68.56 | 67.34 | 67.59 | 3190314 |
2022-06-09 | 66.79 | 66.84 | 65.28 | 65.28 | 2719348 |
2022-06-10 | 63.56 | 64.13 | 62.92 | 63.48 | 3218771 |
2022-06-13 | 60.83 | 61.72 | 60.11 | 60.81 | 3559836 |
2022-06-14 | 60.37 | 60.80 | 59.31 | 59.97 | 3288629 |
2022-06-15 | 61.26 | 62.27 | 60.33 | 61.95 | 3582029 |
2022-06-16 | 60.06 | 60.64 | 59.63 | 60.21 | 3170416 |
2022-06-17 | 58.51 | 58.94 | 57.24 | 57.76 | 3963830 |
2022-06-21 | 56.95 | 58.10 | 56.92 | 57.72 | 3576754 |
2022-06-22 | 55.18 | 56.14 | 55.04 | 55.61 | 4036236 |
2022-06-23 | 55.63 | 55.71 | 54.04 | 54.75 | 3917476 |
2022-06-24 | 55.16 | 56.37 | 54.89 | 56.32 | 2783837 |
2022-06-27 | 57.50 | 58.07 | 57.19 | 57.68 | 2770003 |
2022-06-28 | 58.55 | 59.04 | 57.90 | 58.19 | 3026939 |
2022-06-29 | 58.65 | 58.79 | 57.61 | 58.19 | 2876449 |
2022-06-30 | 56.10 | 56.70 | 55.10 | 56.18 | 3594328 |
2022-07-01 | 54.19 | 54.51 | 52.64 | 54.13 | 4125761 |
2022-07-05 | 52.27 | 52.95 | 51.46 | 52.94 | 5292366 |
2022-07-06 | 52.13 | 52.54 | 51.25 | 52.50 | 4067621 |
2022-07-07 | 54.34 | 55.10 | 53.76 | 54.14 | 4148384 |
2022-07-08 | 53.32 | 53.53 | 52.28 | 52.99 | 3193202 |
2022-07-11 | 51.44 | 51.65 | 50.68 | 51.12 | 2778817 |
2022-07-12 | 50.50 | 50.85 | 50.01 | 50.19 | 3742107 |
2022-07-13 | 49.68 | 50.76 | 49.26 | 50.29 | 3406881 |
2022-07-14 | 48.01 | 48.44 | 47.35 | 48.24 | 4660061 |
2022-07-15 | 48.60 | 49.33 | 48.11 | 49.27 | 3198914 |
2022-07-18 | 51.13 | 51.61 | 50.46 | 50.67 | 3781251 |
2022-07-19 | 50.37 | 51.03 | 49.99 | 50.87 | 3153389 |
2022-07-20 | 50.82 | 50.96 | 50.27 | 50.86 | 2717952 |
2022-07-21 | 49.50 | 50.83 | 49.46 | 50.76 | 2922807 |
2022-07-22 | 51.90 | 52.18 | 50.86 | 51.09 | 3033492 |
2022-07-25 | 52.97 | 53.11 | 52.18 | 52.82 | 2490645 |
2022-07-26 | 52.83 | 52.97 | 52.31 | 52.72 | 2989423 |
2022-07-27 | 52.15 | 53.58 | 51.92 | 53.44 | 2999970 |
2022-07-28 | 54.50 | 54.65 | 53.34 | 54.02 | 2423490 |
2022-07-29 | 54.29 | 55.31 | 53.88 | 55.04 | 2655692 |
2022-08-01 | 54.48 | 54.55 | 53.67 | 54.19 | 2422990 |
2022-08-02 | 53.60 | 53.79 | 52.77 | 53.02 | 2393297 |
2022-08-03 | 53.64 | 53.68 | 52.90 | 53.25 | 2524570 |
2022-08-04 | 53.03 | 53.56 | 52.86 | 53.13 | 2650889 |
2022-08-05 | 53.05 | 54.69 | 52.91 | 54.40 | 2309311 |
2022-08-08 | 54.77 | 55.13 | 54.16 | 54.38 | 2331857 |
2022-08-09 | 54.07 | 54.40 | 53.68 | 53.90 | 2400364 |
2022-08-10 | 54.71 | 55.13 | 54.41 | 54.93 | 2324985 |
2022-08-11 | 55.09 | 55.87 | 55.08 | 55.35 | 2482658 |
2022-08-12 | 54.29 | 55.81 | 54.24 | 55.76 | 3036248 |
2022-08-15 | 53.95 | 54.81 | 53.64 | 54.74 | 3156813 |
2022-08-16 | 56.56 | 58.00 | 56.32 | 57.97 | 4584510 |
2022-08-17 | 56.27 | 57.27 | 56.20 | 56.55 | 3922958 |
2022-08-18 | 57.45 | 57.58 | 56.63 | 57.13 | 3809275 |
2022-08-19 | 56.91 | 57.01 | 56.28 | 56.75 | 3216568 |
2022-08-22 | 56.81 | 57.43 | 56.41 | 57.31 | 3738356 |
2022-08-23 | 57.50 | 59.11 | 57.50 | 58.79 | 4610533 |
2022-08-24 | 58.05 | 58.42 | 57.68 | 58.15 | 3385694 |
2022-08-25 | 58.95 | 59.94 | 58.94 | 59.93 | 2958718 |
2022-08-26 | 60.31 | 60.81 | 58.77 | 58.88 | 3353642 |
2022-08-29 | 57.85 | 58.56 | 57.81 | 57.86 | 3552874 |
2022-08-30 | 57.16 | 57.23 | 55.28 | 55.40 | 4607172 |
2022-08-31 | 55.50 | 55.50 | 54.65 | 51.39 | 4049983 |
2022-09-01 | 50.37 | 50.39 | 49.40 | 49.88 | 7320627 |
2022-09-02 | 51.09 | 51.32 | 49.96 | 50.21 | 4106324 |
2022-09-06 | 50.50 | 50.65 | 49.68 | 49.85 | 5097612 |
2022-09-07 | 48.63 | 49.19 | 48.22 | 49.00 | 5109859 |
2022-09-08 | 49.56 | 50.50 | 49.36 | 50.39 | 5296392 |
2022-09-09 | 52.38 | 53.49 | 52.38 | 53.34 | 3895058 |
2022-09-12 | 54.60 | 54.90 | 54.15 | 54.54 | 3382850 |
2022-09-13 | 53.13 | 53.74 | 52.05 | 52.18 | 4359211 |
2022-09-14 | 52.25 | 52.58 | 51.59 | 52.02 | 3149681 |
2022-09-15 | 51.68 | 52.39 | 51.35 | 51.68 | 2991868 |
2022-09-16 | 50.71 | 51.41 | 50.35 | 50.95 | 4872309 |
2022-09-19 | 50.08 | 51.93 | 50.01 | 51.89 | 3231100 |
2022-09-20 | 51.64 | 51.71 | 51.01 | 51.45 | 3754718 |
2022-09-21 | 51.55 | 51.65 | 50.01 | 50.01 | 2621492 |
2022-09-22 | 52.00 | 52.08 | 50.92 | 51.21 | 4884126 |
2022-09-23 | 49.16 | 49.27 | 48.18 | 48.87 | 5368994 |
2022-09-26 | 47.50 | 48.60 | 47.39 | 47.47 | 5592804 |
2022-09-27 | 48.50 | 48.93 | 48.11 | 48.50 | 3995745 |
2022-09-28 | 48.58 | 50.23 | 48.50 | 50.13 | 3765400 |
2022-09-29 | 50.56 | 50.72 | 49.46 | 50.42 | 4137999 |
2022-09-30 | 49.71 | 51.10 | 49.71 | 50.04 | 3093926 |
2022-10-03 | 51.00 | 51.95 | 50.88 | 51.66 | 3003533 |
2022-10-04 | 52.31 | 53.49 | 52.21 | 53.23 | 3274911 |
2022-10-05 | 52.05 | 52.91 | 51.83 | 52.59 | 3275424 |
2022-10-06 | 51.76 | 52.28 | 51.36 | 51.57 | 3393649 |
2022-10-07 | 51.38 | 51.89 | 50.95 | 51.18 | 3635119 |
2022-10-10 | 51.73 | 51.79 | 51.05 | 51.22 | 3440311 |
2022-10-11 | 50.13 | 51.20 | 49.47 | 50.13 | 4007167 |
2022-10-12 | 49.19 | 50.06 | 49.06 | 49.14 | 3570712 |
2022-10-13 | 48.17 | 50.77 | 47.87 | 50.24 | 3664855 |
2022-10-14 | 50.36 | 50.39 | 48.27 | 48.31 | 2834263 |
2022-10-17 | 49.87 | 50.25 | 49.48 | 49.81 | 4004580 |
2022-10-18 | 50.25 | 50.44 | 48.58 | 49.29 | 3294771 |
2022-10-19 | 48.72 | 49.10 | 48.15 | 48.57 | 2639514 |
2022-10-20 | 47.73 | 49.46 | 47.69 | 48.25 | 4480169 |
2022-10-21 | 47.89 | 50.39 | 47.82 | 50.26 | 3986913 |
2022-10-24 | 48.90 | 49.58 | 48.70 | 49.01 | 3782533 |
2022-10-25 | 48.99 | 50.05 | 48.57 | 49.67 | 3675599 |
2022-10-26 | 50.42 | 52.00 | 50.37 | 51.06 | 5165359 |
2022-10-27 | 50.08 | 50.19 | 49.40 | 49.90 | 4783317 |
2022-10-28 | 48.00 | 48.26 | 46.92 | 47.53 | 7580224 |
2022-10-31 | 47.09 | 48.26 | 47.09 | 47.82 | 3972539 |
2022-11-01 | 50.34 | 50.40 | 49.24 | 49.60 | 4150154 |
2022-11-02 | 49.60 | 50.34 | 48.05 | 48.07 | 4968027 |
2022-11-03 | 47.61 | 48.69 | 47.47 | 48.33 | 4326752 |
2022-11-04 | 52.62 | 53.62 | 52.18 | 53.04 | 7810223 |
2022-11-07 | 53.97 | 53.97 | 52.68 | 52.79 | 3550710 |
2022-11-08 | 52.92 | 53.99 | 52.59 | 53.35 | 4162449 |
2022-11-09 | 53.23 | 53.54 | 52.06 | 52.10 | 3225458 |
2022-11-10 | 53.66 | 54.56 | 53.14 | 54.44 | 4891650 |
2022-11-11 | 57.57 | 58.59 | 57.16 | 58.05 | 6602068 |
2022-11-14 | 58.36 | 59.13 | 58.24 | 58.39 | 3682626 |
2022-11-15 | 60.05 | 60.14 | 59.21 | 59.69 | 3461269 |
2022-11-16 | 59.30 | 59.54 | 58.36 | 58.68 | 3941216 |
2022-11-17 | 57.00 | 58.62 | 56.83 | 58.60 | 3270086 |
2022-11-18 | 58.79 | 58.89 | 58.15 | 58.74 | 2659044 |
2022-11-21 | 56.79 | 57.53 | 55.96 | 57.24 | 3662352 |
2022-11-22 | 58.00 | 58.82 | 57.78 | 58.75 | 2482258 |
2022-11-23 | 58.53 | 60.04 | 58.46 | 60.04 | 3658597 |
2022-11-25 | 59.38 | 59.91 | 59.35 | 59.68 | 1282685 |
2022-11-28 | 58.99 | 59.69 | 58.77 | 58.98 | 3015958 |
2022-11-29 | 60.45 | 61.00 | 60.36 | 60.81 | 3402237 |
2022-11-30 | 61.72 | 63.19 | 61.43 | 62.80 | 3757685 |
2022-12-01 | 62.79 | 63.42 | 62.67 | 63.02 | 2789875 |
2022-12-02 | 61.90 | 63.56 | 61.85 | 63.43 | 2857593 |
2022-12-05 | 63.53 | 64.25 | 62.32 | 62.48 | 3001229 |
2022-12-06 | 63.12 | 63.43 | 62.38 | 62.74 | 2885199 |
2022-12-07 | 62.30 | 63.21 | 62.22 | 62.45 | 2420685 |
2022-12-08 | 63.42 | 63.96 | 63.24 | 63.47 | 2243159 |
2022-12-09 | 64.67 | 65.18 | 63.98 | 63.98 | 2923796 |
2022-12-12 | 63.29 | 63.31 | 62.19 | 63.09 | 2631521 |
2022-12-13 | 64.15 | 64.44 | 63.14 | 63.36 | 2604774 |
2022-12-14 | 62.42 | 62.90 | 61.61 | 62.41 | 3227485 |
2022-12-15 | 62.41 | 62.50 | 61.59 | 61.67 | 3580614 |
2022-12-16 | 60.85 | 61.32 | 60.56 | 61.18 | 3155813 |
2022-12-19 | 61.90 | 62.10 | 60.48 | 60.82 | 2035573 |
2022-12-20 | 61.10 | 61.89 | 61.10 | 61.54 | 1722948 |
2022-12-21 | 62.45 | 62.90 | 62.29 | 62.66 | 1884164 |
2022-12-22 | 61.65 | 61.73 | 60.57 | 61.41 | 2308328 |
2022-12-23 | 62.03 | 62.14 | 61.33 | 62.05 | 1235157 |
2022-12-27 | 62.69 | 63.09 | 62.40 | 62.74 | 1457305 |
2022-12-28 | 62.87 | 62.93 | 61.64 | 61.74 | 1670349 |
2022-12-29 | 62.00 | 62.46 | 61.96 | 62.24 | 1495302 |
2022-12-30 | 62.00 | 62.43 | 61.64 | 62.05 | 1349516 |
2023-01-03 | 61.58 | 62.35 | 61.05 | 61.40 | 2137915 |
2023-01-04 | 62.38 | 62.78 | 61.68 | 62.77 | 3345572 |
2023-01-05 | 63.22 | 63.61 | 62.76 | 63.33 | 3024855 |
2023-01-06 | 64.70 | 66.11 | 64.10 | 66.04 | 2820305 |
2023-01-09 | 66.47 | 66.67 | 65.58 | 65.62 | 2844153 |
2023-01-10 | 66.31 | 66.82 | 65.86 | 66.78 | 2679551 |
2023-01-11 | 67.43 | 67.48 | 66.57 | 67.30 | 3299494 |
2023-01-12 | 68.18 | 69.00 | 66.96 | 68.99 | 3174619 |
2023-01-13 | 68.65 | 69.38 | 68.44 | 69.28 | 2635238 |
2023-01-17 | 68.66 | 68.69 | 67.73 | 67.76 | 3530250 |
2023-01-18 | 69.42 | 70.00 | 68.05 | 68.06 | 3548944 |
2023-01-19 | 67.87 | 69.32 | 67.79 | 68.88 | 3704431 |
2023-01-20 | 68.15 | 69.49 | 67.98 | 69.46 | 4344910 |
2023-01-23 | 69.16 | 69.56 | 68.77 | 69.38 | 2272872 |
2023-01-24 | 70.00 | 70.00 | 68.20 | 69.76 | 2533876 |
2023-01-25 | 69.39 | 70.85 | 69.38 | 70.76 | 2653990 |
2023-01-26 | 71.32 | 71.52 | 70.41 | 71.24 | 2810979 |
2023-01-27 | 70.28 | 70.68 | 69.24 | 69.88 | 3123784 |
2023-01-30 | 69.70 | 70.20 | 69.49 | 69.67 | 2577112 |
2023-01-31 | 69.21 | 70.20 | 69.01 | 70.15 | 2369005 |
2023-02-01 | 69.91 | 70.44 | 68.35 | 70.10 | 4558032 |
2023-02-02 | 69.00 | 69.07 | 66.81 | 67.55 | 6053621 |
2023-02-03 | 67.39 | 68.00 | 66.89 | 67.08 | 3359289 |
2023-02-06 | 66.07 | 66.26 | 65.38 | 66.02 | 2881784 |
2023-02-07 | 65.93 | 67.05 | 65.32 | 66.81 | 3124350 |
2023-02-08 | 66.57 | 67.14 | 66.40 | 66.55 | 2310587 |
2023-02-09 | 68.10 | 68.10 | 66.45 | 66.68 | 2507093 |
2023-02-10 | 66.33 | 66.41 | 65.51 | 65.98 | 2827455 |
2023-02-13 | 65.72 | 66.94 | 65.62 | 66.74 | 2930722 |
2023-02-14 | 66.18 | 67.42 | 66.07 | 67.16 | 2350486 |
2023-02-15 | 65.26 | 66.85 | 65.11 | 66.80 | 2936935 |
2023-02-16 | 66.47 | 67.77 | 66.31 | 67.13 | 2713049 |
2023-02-17 | 66.48 | 66.88 | 66.15 | 66.44 | 2743224 |
2023-02-21 | 66.80 | 67.14 | 66.12 | 66.27 | 3126441 |
2023-02-22 | 64.33 | 64.63 | 63.46 | 64.18 | 4002562 |
2023-02-23 | 63.35 | 63.92 | 62.22 | 62.83 | 4134540 |
2023-02-24 | 60.13 | 60.50 | 59.84 | 60.43 | 4344661 |
2023-02-27 | 60.11 | 60.98 | 59.98 | 60.45 | 2873058 |
2023-02-28 | 61.27 | 61.57 | 60.75 | 60.97 | 3041490 |
2023-03-01 | 63.00 | 63.54 | 62.63 | 63.16 | 4786835 |
2023-03-02 | 63.46 | 65.27 | 63.17 | 65.01 | 5879405 |
2023-03-03 | 65.68 | 66.01 | 65.38 | 65.85 | 2686285 |
2023-03-06 | 64.30 | 64.40 | 63.83 | 64.04 | 3009476 |
2023-03-07 | 63.60 | 63.64 | 62.19 | 62.21 | 3367481 |
2023-03-08 | 63.28 | 63.52 | 63.02 | 61.46 | 2969813 |
2023-03-09 | 61.73 | 61.93 | 60.49 | 60.73 | 3042403 |
2023-03-10 | 60.71 | 61.54 | 59.97 | 60.11 | 4029056 |
2023-03-13 | 59.42 | 61.34 | 59.33 | 60.72 | 4309577 |
2023-03-14 | 60.48 | 61.10 | 60.35 | 61.00 | 2977390 |
2023-03-15 | 58.84 | 59.16 | 57.17 | 58.18 | 5445000 |
2023-03-16 | 56.62 | 57.60 | 56.48 | 57.58 | 4129377 |
2023-03-17 | 57.66 | 57.91 | 57.09 | 57.60 | 2879219 |
2023-03-20 | 58.31 | 58.85 | 58.02 | 58.76 | 2315392 |
2023-03-21 | 58.84 | 59.04 | 57.97 | 58.20 | 3041220 |
2023-03-22 | 58.69 | 58.81 | 57.50 | 57.53 | 3074628 |
2023-03-23 | 58.18 | 58.61 | 57.22 | 57.61 | 2404498 |
2023-03-24 | 57.89 | 58.27 | 57.67 | 58.15 | 2498834 |
2023-03-27 | 58.24 | 58.55 | 57.86 | 58.38 | 1952300 |
2023-03-28 | 59.57 | 59.75 | 59.29 | 59.64 | 1871348 |
2023-03-29 | 60.45 | 60.88 | 60.18 | 60.79 | 2417576 |
2023-03-30 | 63.05 | 63.21 | 62.52 | 62.89 | 3877625 |
2023-03-31 | 63.24 | 63.57 | 63.02 | 63.41 | 2488756 |
2023-04-03 | 62.50 | 63.03 | 62.14 | 62.81 | 2947424 |
2023-04-04 | 61.76 | 61.78 | 60.50 | 60.88 | 4352749 |
2023-04-05 | 60.35 | 60.71 | 59.87 | 60.64 | 2393006 |
2023-04-06 | 60.28 | 60.35 | 59.65 | 59.96 | 2658010 |
2023-04-10 | 59.89 | 60.34 | 59.61 | 60.32 | 1858388 |
2023-04-11 | 62.40 | 63.01 | 62.24 | 62.71 | 3459583 |
2023-04-12 | 62.60 | 62.83 | 62.17 | 62.39 | 2186038 |
2023-04-13 | 62.38 | 62.78 | 62.02 | 62.70 | 2035967 |
2023-04-14 | 62.32 | 62.46 | 61.08 | 61.58 | 2680376 |
2023-04-17 | 62.16 | 62.46 | 61.77 | 62.14 | 2288665 |
2023-04-18 | 62.71 | 63.36 | 62.57 | 63.35 | 2001794 |
2023-04-19 | 62.60 | 62.88 | 62.47 | 62.74 | 2716633 |
2023-04-20 | 61.25 | 61.74 | 60.55 | 60.71 | 3367184 |
2023-04-21 | 59.00 | 59.06 | 58.15 | 58.75 | 4056545 |
2023-04-24 | 58.68 | 59.22 | 58.43 | 59.12 | 2321425 |
2023-04-25 | 57.85 | 57.94 | 56.93 | 57.10 | 3722039 |
2023-04-26 | 58.63 | 58.75 | 58.01 | 58.36 | 3447376 |
2023-04-27 | 58.24 | 59.15 | 58.08 | 59.06 | 3345934 |
2023-04-28 | 58.43 | 59.17 | 58.31 | 59.04 | 3566377 |
2023-05-01 | 59.43 | 59.58 | 58.46 | 58.65 | 2174482 |
2023-05-02 | 57.61 | 57.87 | 57.19 | 57.74 | 2898803 |
2023-05-03 | 57.91 | 58.70 | 57.80 | 58.20 | 2524202 |
2023-05-04 | 58.17 | 58.54 | 57.79 | 58.18 | 2890868 |
2023-05-05 | 59.35 | 61.26 | 59.35 | 60.79 | 3144126 |
2023-05-08 | 61.45 | 61.68 | 60.77 | 60.87 | 2461246 |
2023-05-09 | 60.13 | 60.74 | 59.91 | 60.48 | 2126083 |
2023-05-10 | 60.60 | 60.66 | 58.96 | 59.65 | 3551435 |
2023-05-11 | 57.56 | 57.87 | 57.12 | 57.67 | 3606319 |
2023-05-12 | 58.13 | 58.73 | 58.04 | 58.31 | 2182220 |
2023-05-15 | 58.87 | 59.69 | 58.85 | 59.48 | 2763947 |
2023-05-16 | 58.69 | 59.12 | 58.07 | 58.13 | 2149169 |
2023-05-17 | 59.16 | 59.42 | 58.70 | 59.14 | 2456963 |
2023-05-18 | 58.25 | 58.57 | 57.68 | 58.49 | 2086310 |
2023-05-19 | 58.86 | 58.92 | 58.30 | 58.53 | 1749419 |
2023-05-22 | 58.27 | 58.82 | 58.14 | 58.62 | 2110956 |
2023-05-23 | 57.84 | 58.00 | 57.49 | 57.74 | 2823978 |
2023-05-24 | 56.04 | 56.24 | 55.28 | 55.41 | 3681903 |
2023-05-25 | 55.15 | 55.20 | 54.41 | 55.03 | 3398857 |
2023-05-26 | 56.64 | 56.85 | 56.33 | 56.67 | 2427538 |
2023-05-30 | 56.46 | 56.50 | 55.53 | 55.82 | 2452241 |
2023-05-31 | 54.96 | 55.17 | 54.64 | 54.90 | 3779717 |
2023-06-01 | 55.44 | 56.61 | 55.24 | 56.39 | 3517974 |
2023-06-02 | 58.41 | 58.88 | 58.13 | 58.72 | 4387475 |
2023-06-05 | 58.11 | 58.45 | 57.62 | 58.72 | 2356706 |
2023-06-06 | 58.20 | 58.78 | 58.07 | 58.77 | 2554619 |
2023-06-07 | 58.82 | 59.36 | 58.70 | 58.73 | 2395293 |
2023-06-08 | 59.76 | 60.06 | 59.38 | 60.01 | 2704717 |
2023-06-09 | 60.18 | 60.28 | 59.65 | 59.66 | 1618796 |
2023-06-12 | 59.49 | 59.58 | 58.94 | 59.52 | 2154125 |
2023-06-13 | 61.29 | 61.49 | 61.08 | 61.42 | 3922480 |
2023-06-14 | 63.35 | 63.38 | 62.28 | 62.73 | 3445617 |
2023-06-15 | 62.75 | 64.17 | 62.75 | 63.98 | 3096797 |
2023-06-16 | 63.96 | 64.08 | 63.12 | 63.17 | 2867332 |
2023-06-20 | 62.55 | 62.70 | 61.91 | 62.36 | 2720856 |
2023-06-21 | 61.36 | 62.14 | 61.20 | 61.94 | 3155179 |
2023-06-22 | 60.80 | 61.22 | 60.73 | 60.90 | 2647742 |
2023-06-23 | 59.19 | 59.47 | 58.71 | 59.31 | 2854510 |
2023-06-26 | 59.16 | 59.66 | 59.09 | 59.55 | 2172621 |
2023-06-27 | 60.02 | 60.51 | 59.73 | 60.45 | 1975998 |
2023-06-28 | 59.48 | 59.65 | 59.10 | 59.38 | 2926745 |
2023-06-29 | 59.13 | 59.83 | 59.01 | 59.77 | 2479041 |
2023-06-30 | 59.86 | 59.89 | 59.46 | 59.67 | 2233792 |
2023-07-03 | 60.55 | 60.91 | 60.33 | 60.79 | 1439472 |
2023-07-05 | 60.23 | 60.27 | 59.41 | 59.42 | 2193190 |
2023-07-06 | 58.27 | 58.37 | 57.28 | 57.80 | 3043903 |
2023-07-07 | 57.44 | 58.40 | 57.36 | 58.03 | 2145042 |
2023-07-10 | 56.98 | 57.71 | 56.93 | 57.47 | 2240332 |
2023-07-11 | 58.11 | 58.78 | 57.97 | 58.76 | 2504296 |
2023-07-12 | 60.29 | 60.99 | 60.27 | 60.70 | 2993139 |
2023-07-13 | 61.84 | 62.48 | 61.69 | 62.33 | 2678131 |
2023-07-14 | 62.82 | 62.90 | 61.97 | 62.10 | 2484636 |
2023-07-17 | 60.80 | 61.16 | 60.56 | 61.11 | 2465660 |
2023-07-18 | 61.07 | 61.46 | 60.87 | 61.29 | 1874712 |
2023-07-19 | 60.50 | 60.84 | 60.33 | 60.60 | 1717345 |
2023-07-20 | 61.44 | 61.59 | 60.81 | 60.87 | 2689685 |
2023-07-21 | 60.98 | 61.03 | 60.39 | 60.74 | 1539274 |
2023-07-24 | 60.42 | 61.91 | 60.35 | 61.49 | 2775414 |
2023-07-25 | 63.44 | 64.48 | 63.03 | 64.19 | 4460663 |
2023-07-26 | 63.26 | 63.56 | 62.69 | 63.12 | 2543036 |
2023-07-27 | 62.91 | 63.07 | 61.95 | 62.04 | 2678301 |
2023-07-28 | 61.90 | 61.98 | 61.29 | 61.33 | 2122928 |
2023-07-31 | 62.02 | 62.66 | 61.97 | 62.65 | 1858577 |
2023-08-01 | 61.45 | 61.60 | 60.88 | 60.95 | 2274457 |
2023-08-02 | 60.01 | 60.41 | 59.44 | 59.68 | 2265485 |
2023-08-03 | 59.42 | 60.19 | 59.22 | 59.83 | 2652686 |
2023-08-04 | 59.76 | 60.65 | 59.76 | 59.89 | 2328143 |
2023-08-07 | 60.01 | 60.05 | 59.35 | 59.94 | 1561426 |
2023-08-08 | 58.63 | 59.49 | 58.22 | 59.43 | 1781519 |
2023-08-09 | 59.85 | 60.05 | 59.42 | 59.50 | 1622514 |
2023-08-10 | 60.08 | 60.42 | 59.22 | 59.32 | 1970686 |
2023-08-11 | 59.02 | 59.19 | 58.75 | 58.96 | 1946748 |
2023-08-14 | 57.55 | 58.02 | 57.04 | 57.84 | 2732528 |
2023-08-15 | 57.50 | 57.50 | 56.52 | 56.66 | 2639340 |
2023-08-16 | 55.82 | 56.36 | 55.54 | 55.62 | 3492544 |
2023-08-17 | 56.94 | 57.07 | 55.99 | 56.23 | 3994417 |
2023-08-18 | 55.73 | 55.96 | 55.43 | 55.80 | 2583912 |
2023-08-21 | 56.07 | 56.37 | 55.90 | 56.24 | 2390744 |
2023-08-22 | 56.35 | 56.50 | 54.89 | 55.36 | 4307214 |
2023-08-23 | 56.53 | 57.08 | 56.29 | 56.98 | 3254594 |
2023-08-24 | 55.35 | 55.81 | 55.12 | 55.37 | 2824092 |
2023-08-25 | 55.67 | 55.72 | 54.73 | 55.21 | 3110480 |
2023-08-28 | 56.05 | 56.49 | 55.76 | 56.07 | 2819191 |
2023-08-29 | 56.36 | 57.30 | 56.18 | 57.29 | 2769237 |
2023-08-30 | 57.89 | 58.00 | 57.50 | 57.75 | 2537864 |
2023-08-31 | 57.98 | 58.06 | 57.42 | 57.49 | 2152357 |
2023-09-01 | 58.41 | 58.98 | 58.10 | 58.26 | 2299159 |
2023-09-05 | 58.93 | 59.19 | 58.50 | 58.50 | 2069818 |
2023-09-06 | 58.57 | 58.73 | 57.92 | 56.90 | 2506959 |
2023-09-07 | 55.68 | 55.99 | 55.19 | 55.40 | 2600795 |
2023-09-08 | 55.01 | 55.36 | 54.85 | 54.99 | 1971059 |
2023-09-11 | 56.92 | 57.14 | 56.45 | 56.51 | 2391336 |
2023-09-12 | 56.65 | 56.97 | 56.37 | 56.49 | 1853780 |
2023-09-13 | 56.37 | 56.54 | 56.01 | 56.16 | 1919335 |
2023-09-14 | 58.56 | 58.86 | 58.29 | 58.40 | 4115302 |
2023-09-15 | 59.25 | 59.30 | 58.43 | 58.45 | 3046090 |
2023-09-18 | 58.67 | 58.67 | 58.13 | 58.25 | 1980096 |
2023-09-19 | 58.21 | 58.55 | 57.61 | 57.84 | 1929150 |
2023-09-20 | 57.91 | 58.50 | 57.46 | 57.47 | 1794447 |
2023-09-21 | 56.11 | 56.19 | 55.62 | 55.67 | 2406265 |
2023-09-22 | 57.49 | 57.51 | 56.72 | 56.75 | 2721719 |
2023-09-25 | 55.67 | 56.17 | 55.07 | 56.12 | 2831055 |
2023-09-26 | 55.50 | 55.79 | 54.94 | 55.00 | 2262146 |
2023-09-27 | 56.00 | 56.05 | 55.04 | 55.70 | 3087564 |
2023-09-28 | 56.69 | 57.34 | 56.30 | 57.20 | 2946034 |
2023-09-29 | 57.48 | 57.57 | 56.74 | 56.88 | 2231297 |
2023-10-02 | 56.50 | 56.59 | 55.44 | 55.91 | 2554736 |
2023-10-03 | 55.00 | 55.58 | 54.65 | 54.91 | 2353007 |
2023-10-04 | 55.24 | 55.24 | 54.44 | 55.04 | 3047501 |
2023-10-05 | 54.91 | 55.45 | 54.86 | 55.33 | 1771857 |
2023-10-06 | 56.01 | 57.21 | 55.53 | 56.95 | 2952104 |
2023-10-09 | 55.90 | 56.28 | 55.48 | 56.24 | 2079573 |
2023-10-10 | 57.05 | 57.42 | 56.77 | 57.10 | 2383940 |
2023-10-11 | 57.48 | 57.68 | 56.91 | 57.43 | 2288720 |
2023-10-12 | 57.37 | 57.43 | 56.15 | 56.59 | 2878708 |
2023-10-13 | 57.02 | 57.23 | 56.41 | 56.60 | 2097393 |
2023-10-16 | 57.43 | 58.29 | 57.22 | 57.81 | 2347183 |
2023-10-17 | 57.05 | 58.44 | 57.05 | 58.39 | 2773653 |
2023-10-18 | 57.56 | 57.76 | 56.85 | 57.15 | 3723135 |
2023-10-19 | 56.77 | 57.01 | 56.27 | 56.54 | 2955537 |
2023-10-20 | 55.29 | 55.44 | 54.80 | 54.85 | 3325855 |
2023-10-23 | 54.75 | 55.23 | 54.28 | 54.85 | 2064336 |
2023-10-24 | 55.54 | 56.30 | 55.45 | 56.22 | 3063509 |
2023-10-25 | 56.78 | 57.29 | 56.64 | 56.67 | 2826112 |
2023-10-26 | 56.64 | 57.06 | 56.22 | 56.72 | 2770973 |
2023-10-27 | 57.58 | 57.69 | 56.92 | 57.19 | 2595502 |
2023-10-30 | 57.92 | 58.12 | 57.39 | 57.55 | 1903108 |
2023-10-31 | 56.44 | 57.31 | 56.28 | 57.06 | 2607499 |
2023-11-01 | 57.54 | 58.08 | 57.19 | 57.93 | 2114184 |
2023-11-02 | 58.72 | 59.27 | 58.56 | 59.03 | 2102490 |
2023-11-03 | 58.90 | 59.48 | 58.88 | 59.12 | 2218658 |
2023-11-06 | 59.47 | 59.59 | 58.91 | 59.02 | 1726487 |
2023-11-07 | 57.76 | 57.76 | 57.21 | 57.53 | 2573470 |
2023-11-08 | 57.26 | 57.59 | 56.82 | 57.06 | 2175911 |
2023-11-09 | 57.91 | 58.44 | 57.26 | 57.30 | 1841706 |
2023-11-10 | 57.53 | 58.18 | 57.20 | 58.07 | 1698505 |
2023-11-13 | 58.09 | 58.61 | 58.03 | 58.39 | 1692991 |
2023-11-14 | 60.17 | 60.81 | 60.14 | 60.65 | 2442797 |
2023-11-15 | 60.68 | 61.04 | 60.49 | 60.60 | 2140690 |
2023-11-16 | 60.05 | 60.59 | 60.05 | 60.38 | 1612202 |
2023-11-17 | 61.01 | 61.16 | 60.60 | 60.91 | 1799768 |
2023-11-20 | 60.97 | 61.80 | 60.96 | 61.61 | 1695563 |
2023-11-21 | 62.29 | 62.67 | 62.23 | 62.52 | 1994045 |
2023-11-22 | 62.35 | 62.48 | 61.80 | 62.22 | 2335298 |
2023-11-24 | 61.80 | 62.39 | 61.80 | 62.01 | 1025140 |
2023-11-27 | 61.71 | 61.86 | 61.26 | 61.31 | 1493756 |
2023-11-28 | 61.29 | 61.77 | 60.98 | 61.64 | 1493079 |
2023-11-29 | 61.62 | 61.73 | 60.56 | 60.80 | 1957797 |
2023-11-30 | 60.91 | 61.02 | 60.63 | 60.96 | 1539415 |
2023-12-01 | 61.96 | 63.10 | 61.69 | 62.94 | 3721651 |
2023-12-04 | 61.61 | 61.96 | 61.22 | 61.36 | 2962748 |
2023-12-05 | 61.04 | 61.18 | 60.54 | 61.02 | 2189122 |
2023-12-06 | 62.56 | 62.58 | 61.35 | 61.45 | 2335602 |
2023-12-07 | 62.47 | 62.90 | 62.13 | 62.69 | 2981817 |
2023-12-08 | 62.24 | 62.78 | 62.06 | 62.46 | 2537104 |
2023-12-11 | 61.76 | 62.19 | 61.28 | 62.07 | 2896192 |
2023-12-12 | 62.29 | 62.33 | 61.79 | 62.15 | 1639086 |
2023-12-13 | 62.46 | 64.08 | 62.11 | 64.05 | 2656358 |
2023-12-14 | 64.98 | 65.86 | 64.97 | 65.53 | 3058464 |
2023-12-15 | 65.15 | 66.01 | 64.61 | 65.79 | 3616703 |
2023-12-18 | 66.09 | 66.50 | 65.98 | 66.09 | 2211872 |
2023-12-19 | 66.80 | 67.41 | 66.73 | 67.21 | 2594962 |
2023-12-20 | 66.70 | 67.11 | 66.01 | 66.03 | 2048145 |
2023-12-21 | 67.25 | 67.88 | 67.07 | 67.79 | 2681183 |
2023-12-22 | 68.00 | 68.17 | 67.67 | 67.82 | 1896834 |
2023-12-26 | 68.00 | 68.45 | 67.96 | 68.22 | 1390217 |
2023-12-27 | 68.24 | 68.99 | 68.23 | 68.89 | 2339158 |
2023-12-28 | 68.84 | 69.11 | 68.58 | 68.62 | 1949494 |
2023-12-29 | 68.33 | 68.55 | 68.01 | 68.31 | 1555430 |
2024-01-02 | 67.99 | 68.41 | 67.74 | 67.91 | 2545063 |
2024-01-03 | 66.46 | 67.48 | 66.33 | 67.18 | 2372906 |
2024-01-04 | 66.30 | 66.79 | 66.13 | 66.59 | 1887983 |
2024-01-05 | 65.64 | 66.56 | 65.63 | 66.02 | 2159039 |
2024-01-08 | 65.04 | 66.13 | 64.96 | 66.02 | 2329018 |
2024-01-09 | 64.77 | 64.85 | 64.48 | 64.60 | 2415651 |
2024-01-10 | 63.92 | 64.28 | 63.58 | 63.67 | 2976418 |
2024-01-11 | 63.70 | 63.96 | 63.03 | 63.49 | 2355904 |
2024-01-12 | 63.71 | 64.04 | 63.16 | 63.26 | 2615638 |
2024-01-16 | 62.19 | 62.22 | 61.15 | 61.52 | 3371708 |
2024-01-17 | 60.29 | 60.51 | 60.02 | 60.42 | 3059942 |
2024-01-18 | 60.06 | 60.49 | 59.68 | 60.48 | 3051837 |
2024-01-19 | 60.24 | 60.54 | 59.72 | 60.53 | 2475483 |
2024-01-22 | 59.80 | 60.42 | 59.70 | 60.12 | 3230462 |
2024-01-23 | 61.15 | 62.18 | 61.04 | 61.30 | 3452834 |
2024-01-24 | 63.14 | 63.21 | 62.14 | 62.17 | 3195906 |
2024-01-25 | 62.14 | 62.16 | 61.30 | 61.70 | 2514885 |
2024-01-26 | 61.83 | 62.02 | 61.49 | 61.96 | 1451845 |
2024-01-29 | 61.86 | 62.01 | 61.37 | 61.96 | 1811526 |
2024-01-30 | 61.59 | 61.91 | 60.89 | 61.77 | 2926142 |
2024-01-31 | 61.99 | 62.33 | 61.14 | 61.22 | 1908160 |
2024-02-01 | 61.39 | 62.04 | 61.29 | 61.96 | 1783476 |
2024-02-02 | 61.33 | 61.38 | 60.68 | 61.09 | 2676655 |
2024-02-05 | 59.66 | 59.75 | 59.17 | 59.49 | 3395075 |
2024-02-06 | 59.99 | 60.38 | 59.90 | 60.33 | 2304075 |
2024-02-07 | 60.29 | 60.59 | 60.04 | 60.52 | 2136085 |
2024-02-08 | 60.15 | 60.24 | 59.87 | 60.04 | 1791354 |
2024-02-09 | 60.09 | 60.22 | 59.66 | 60.18 | 2242832 |
2024-02-12 | 60.14 | 60.72 | 60.08 | 60.45 | 1879610 |
2024-02-13 | 59.62 | 59.70 | 58.50 | 58.93 | 2801387 |
2024-02-14 | 59.44 | 59.91 | 59.32 | 59.85 | 2241530 |
2024-02-15 | 58.62 | 59.73 | 58.62 | 59.61 | 2389971 |
2024-02-16 | 60.19 | 60.74 | 60.10 | 60.34 | 2981090 |
2024-02-20 | 59.11 | 59.12 | 57.62 | 58.10 | 4523187 |
2024-02-21 | 57.92 | 58.20 | 57.55 | 57.76 | 2178708 |
2024-02-22 | 58.24 | 58.45 | 58.00 | 58.36 | 2355803 |
2024-02-23 | 58.54 | 58.85 | 58.19 | 58.31 | 1650317 |
2024-02-26 | 57.38 | 57.38 | 56.79 | 57.20 | 3202113 |
2024-02-27 | 57.95 | 58.07 | 57.58 | 57.74 | 2347504 |
2024-02-28 | 56.91 | 57.12 | 56.80 | 57.09 | 1760770 |
2024-02-29 | 57.53 | 57.80 | 57.20 | 57.34 | 1969804 |
2024-03-01 | 57.86 | 58.43 | 57.46 | 58.34 | 2713772 |
2024-03-04 | 58.01 | 58.21 | 57.87 | 58.06 | 2111324 |
2024-03-05 | 57.73 | 58.01 | 57.33 | 57.49 | 1478847 |
2024-03-06 | 58.68 | 59.09 | 58.45 | 57.12 | 2221225 |
2024-03-07 | 58.31 | 58.48 | 57.81 | 57.82 | 2788461 |
2024-03-08 | 57.98 | 58.01 | 57.11 | 57.30 | 3953987 |
2024-03-11 | 55.77 | 56.22 | 55.70 | 56.13 | 3077537 |
2024-03-12 | 56.75 | 56.85 | 55.94 | 56.00 | 2879910 |
2024-03-13 | 55.88 | 57.22 | 55.81 | 56.87 | 3653843 |
2024-03-14 | 56.48 | 56.65 | 55.76 | 56.04 | 2927594 |
2024-03-15 | 55.20 | 55.78 | 55.09 | 55.67 | 3439662 |
2024-03-18 | 56.46 | 56.47 | 55.87 | 55.88 | 1958124 |
2024-03-19 | 56.45 | 56.74 | 56.31 | 56.64 | 2521088 |
2024-03-20 | 56.79 | 57.84 | 56.60 | 57.78 | 2443103 |
2024-03-21 | 58.32 | 58.49 | 57.84 | 57.89 | 1786307 |
2024-03-22 | 57.25 | 57.52 | 57.03 | 57.04 | 2399660 |
2024-03-25 | 57.47 | 57.82 | 56.94 | 56.96 | 1592380 |
2024-03-26 | 56.87 | 56.89 | 56.23 | 56.55 | 2649187 |
2024-03-27 | 56.50 | 57.53 | 56.48 | 57.53 | 2384750 |
2024-03-28 | 57.51 | 57.80 | 57.27 | 57.69 | 2658812 |
2024-04-01 | 58.25 | 58.67 | 58.08 | 58.35 | 2281903 |
2024-04-02 | 58.59 | 59.23 | 58.49 | 59.17 | 3132633 |
2024-04-03 | 58.62 | 58.87 | 58.24 | 58.84 | 3781436 |
2024-04-04 | 59.30 | 59.34 | 57.73 | 57.74 | 2818664 |
2024-04-05 | 57.77 | 57.94 | 57.27 | 57.66 | 3435577 |
2024-04-08 | 59.10 | 59.76 | 58.97 | 59.69 | 3631966 |
2024-04-09 | 59.98 | 60.54 | 59.87 | 60.49 | 2792550 |
2024-04-10 | 59.78 | 59.97 | 59.28 | 59.68 | 3291483 |
2024-04-11 | 59.46 | 59.68 | 58.70 | 59.49 | 2946795 |
2024-04-12 | 59.69 | 60.02 | 58.54 | 58.56 | 2585338 |
2024-04-15 | 59.76 | 59.98 | 58.84 | 59.06 | 2149992 |
2024-04-16 | 57.15 | 57.29 | 56.61 | 56.96 | 3171824 |
2024-04-17 | 58.98 | 59.36 | 58.16 | 58.41 | 3440348 |
2024-04-18 | 58.75 | 58.77 | 57.77 | 57.99 | 2890371 |
2024-04-19 | 57.76 | 58.44 | 57.73 | 58.12 | 2028710 |
2024-04-22 | 57.91 | 58.67 | 57.71 | 58.51 | 1955087 |
2024-04-23 | 57.62 | 58.74 | 57.47 | 58.70 | 3003735 |
2024-04-24 | 59.10 | 59.30 | 58.69 | 59.24 | 2063721 |
2024-04-25 | 57.37 | 58.13 | 57.09 | 57.21 | 3969933 |
2024-04-26 | 56.91 | 56.91 | 55.80 | 56.43 | 4065233 |
2024-04-29 | 55.88 | 56.90 | 55.87 | 56.81 | 2500757 |
2024-04-30 | 56.23 | 56.34 | 55.16 | 55.16 | 2456366 |
2024-05-01 | 55.30 | 55.74 | 54.81 | 55.00 | 2307704 |
2024-05-02 | 55.76 | 56.35 | 55.51 | 55.58 | 2781881 |
2024-05-03 | 56.26 | 56.74 | 55.92 | 56.26 | 2087955 |
2024-05-06 | 56.86 | 56.92 | 56.60 | 56.86 | 1181169 |
2024-05-07 | 57.56 | 57.71 | 57.31 | 57.47 | 2043663 |
2024-05-08 | 56.58 | 56.76 | 56.35 | 56.50 | 1481093 |
2024-05-09 | 56.73 | 57.13 | 56.43 | 57.12 | 1551264 |
2024-05-10 | 57.50 | 57.67 | 57.13 | 57.19 | 1560245 |
2024-05-13 | 57.42 | 57.67 | 57.17 | 57.18 | 1485438 |
2024-05-14 | 59.28 | 59.38 | 58.50 | 58.79 | 2546768 |
2024-05-15 | 59.47 | 59.56 | 58.31 | 59.27 | 1589263 |
2024-05-16 | 59.53 | 60.78 | 59.40 | 60.02 | 2439743 |
2024-05-17 | 60.42 | 61.61 | 60.18 | 61.47 | 3522181 |
2024-05-20 | 61.36 | 62.02 | 61.23 | 61.58 | 2365427 |
2024-05-21 | 61.69 | 62.28 | 61.44 | 61.63 | 1787981 |
2024-05-22 | 61.29 | 61.29 | 58.67 | 58.73 | 3621354 |
2024-05-23 | 59.04 | 59.24 | 58.33 | 58.75 | 2125295 |
2024-05-24 | 58.83 | 59.75 | 58.79 | 59.63 | 2395664 |
2024-05-28 | 59.97 | 60.19 | 59.30 | 59.60 | 2119142 |
2024-05-29 | 60.07 | 60.84 | 59.41 | 59.45 | 3208038 |
2024-05-30 | 59.55 | 59.68 | 58.54 | 58.66 | 2229998 |
2024-05-31 | 59.59 | 59.88 | 58.67 | 59.53 | 2023670 |
2024-06-03 | 59.03 | 59.40 | 58.47 | 59.38 | 2063987 |
2024-06-04 | 57.92 | 58.20 | 57.37 | 58.07 | 3687898 |
2024-06-05 | 58.25 | 58.64 | 57.97 | 58.62 | 2605678 |
2024-06-06 | 58.67 | 59.77 | 58.48 | 59.70 | 2233202 |
2024-06-07 | 58.77 | 58.88 | 58.19 | 58.19 | 1665761 |
2024-06-10 | 58.31 | 58.54 | 58.04 | 58.41 | 1138167 |
2024-06-11 | 56.40 | 56.81 | 56.21 | 56.80 | 2494367 |
2024-06-12 | 58.13 | 58.22 | 57.26 | 57.39 | 2679624 |
2024-06-13 | 57.09 | 57.40 | 56.65 | 57.35 | 2062671 |
2024-06-14 | 56.33 | 57.10 | 56.29 | 56.83 | 2218491 |
2024-06-17 | 55.84 | 56.39 | 55.68 | 56.25 | 2568835 |
2024-06-18 | 56.05 | 56.79 | 55.95 | 56.66 | 2759166 |
2024-06-20 | 57.00 | 57.41 | 56.75 | 57.21 | 1895585 |
2024-06-21 | 56.63 | 56.83 | 56.32 | 56.58 | 2227017 |
2024-06-24 | 56.65 | 57.37 | 56.60 | 56.69 | 1872533 |
2024-06-25 | 57.00 | 57.06 | 56.71 | 56.97 | 1538748 |
2024-06-26 | 57.35 | 57.53 | 57.01 | 57.33 | 1905214 |
2024-06-27 | 56.85 | 57.00 | 56.61 | 56.74 | 1755440 |
2024-06-28 | 57.54 | 57.57 | 56.93 | 57.09 | 1610524 |
2024-07-01 | 57.81 | 58.44 | 57.53 | 57.71 | 1575229 |
2024-07-02 | 57.11 | 57.83 | 57.06 | 57.75 | 1557967 |
2024-07-03 | 59.00 | 60.03 | 58.96 | 59.54 | 1861735 |
2024-07-05 | 59.47 | 59.66 | 58.86 | 59.49 | 1500411 |
2024-07-08 | 58.63 | 59.00 | 58.16 | 58.35 | 1877678 |
2024-07-09 | 58.56 | 58.66 | 58.18 | 58.36 | 1551234 |
2024-07-10 | 58.03 | 58.64 | 57.98 | 58.55 | 1639207 |
2024-07-11 | 58.77 | 58.93 | 57.87 | 58.23 | 2212487 |
2024-07-12 | 59.40 | 59.77 | 59.18 | 59.27 | 2595204 |
2024-07-15 | 58.31 | 58.65 | 58.01 | 58.31 | 1878041 |
2024-07-16 | 57.00 | 57.34 | 56.49 | 57.20 | 2433312 |
2024-07-17 | 57.41 | 57.63 | 56.98 | 56.99 | 1820667 |
2024-07-18 | 56.95 | 56.98 | 56.05 | 56.12 | 2438329 |
2024-07-19 | 55.60 | 55.93 | 55.10 | 55.65 | 2077719 |
2024-07-22 | 55.60 | 55.85 | 55.39 | 55.75 | 1939132 |
2024-07-23 | 54.68 | 55.19 | 54.42 | 55.07 | 2585623 |
2024-07-24 | 55.07 | 55.24 | 54.40 | 54.43 | 2075090 |
2024-07-25 | 54.40 | 55.38 | 54.21 | 54.79 | 2669054 |
2024-07-26 | 55.21 | 55.55 | 54.94 | 55.38 | 1847005 |
2024-07-29 | 54.79 | 55.06 | 54.56 | 55.01 | 2167046 |
2024-07-30 | 53.76 | 54.21 | 53.48 | 54.11 | 2892664 |
2024-07-31 | 55.16 | 56.00 | 55.02 | 55.53 | 2547850 |
2024-08-01 | 54.99 | 55.16 | 53.81 | 54.26 | 2525184 |
2024-08-02 | 54.57 | 54.65 | 53.58 | 54.01 | 2996408 |
2024-08-05 | 52.00 | 53.25 | 51.73 | 53.04 | 3524876 |
2024-08-06 | 52.50 | 53.92 | 52.42 | 53.52 | 2870182 |
2024-08-07 | 53.59 | 53.68 | 52.74 | 52.76 | 2465397 |
2024-08-08 | 52.97 | 53.54 | 52.94 | 53.15 | 2267770 |
2024-08-09 | 53.64 | 53.93 | 53.15 | 53.76 | 2124534 |
2024-08-12 | 53.72 | 53.95 | 53.21 | 53.56 | 2226923 |
2024-08-13 | 53.39 | 53.73 | 53.23 | 53.66 | 2203909 |
2024-08-14 | 52.36 | 52.59 | 52.00 | 52.25 | 3564948 |
2024-08-15 | 52.57 | 52.99 | 52.48 | 52.65 | 2612082 |
2024-08-16 | 52.65 | 53.51 | 52.49 | 53.24 | 2683816 |
2024-08-19 | 53.62 | 54.11 | 53.59 | 53.96 | 2288652 |
2024-08-20 | 53.85 | 54.11 | 53.54 | 53.64 | 2324193 |
2024-08-21 | 55.12 | 55.44 | 54.88 | 55.35 | 2128629 |
2024-08-22 | 54.83 | 54.88 | 54.19 | 54.29 | 1792906 |
2024-08-23 | 54.54 | 55.20 | 54.34 | 55.19 | 2241094 |
BHP Dividend History
Discover the detailed dividend history for BHP. This section provides an overview of the dividends distributed by BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
BHP Stock Split History
Explore the stock split history for BHP. In this section, you will find detailed records of all stock splits undertaken by BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares). Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
BHP Historical Prices
Analyze the historical prices for BHP. This section offers a comprehensive view of BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)'s stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.