Historical Prices for BMY
Summary
39.35
52-Week Low (2024-07-05)
57.59
52-Week High (2023-10-18)
81.44
All-Time High (2022-12-01)
48.11
Current Price (2024-08-23)
Summary
BMY Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for BMY'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 BMY's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 17.28 | 17.38 | 17.06 | 17.09 | 4868400 |
1992-11-17 | 17.13 | 17.13 | 16.94 | 17.06 | 2833200 |
1992-11-18 | 17.06 | 17.28 | 17.03 | 17.16 | 3455200 |
1992-11-19 | 17.03 | 17.06 | 16.97 | 17.06 | 2715600 |
1992-11-20 | 17.19 | 17.19 | 17.03 | 17.09 | 4334800 |
1992-11-23 | 17.13 | 17.16 | 16.88 | 16.94 | 2562000 |
1992-11-24 | 16.88 | 17.00 | 16.75 | 16.94 | 4882400 |
1992-11-25 | 16.97 | 17.00 | 16.84 | 16.91 | 2530400 |
1992-11-27 | 16.91 | 17.03 | 16.84 | 16.91 | 1777200 |
1992-11-30 | 16.88 | 16.91 | 16.75 | 16.78 | 4569600 |
1992-12-01 | 16.81 | 17.00 | 16.75 | 17.00 | 4292000 |
1992-12-02 | 17.03 | 17.06 | 16.81 | 16.94 | 3366800 |
1992-12-03 | 16.94 | 17.06 | 16.75 | 17.00 | 3062000 |
1992-12-04 | 17.06 | 17.22 | 17.00 | 17.13 | 3592800 |
1992-12-07 | 17.19 | 17.41 | 17.13 | 17.41 | 4108400 |
1992-12-08 | 17.41 | 17.81 | 17.41 | 17.72 | 8350800 |
1992-12-09 | 17.69 | 17.97 | 17.50 | 17.63 | 5595200 |
1992-12-10 | 17.66 | 17.69 | 17.53 | 17.63 | 3688000 |
1992-12-11 | 17.56 | 17.69 | 17.53 | 17.66 | 2319600 |
1992-12-14 | 17.59 | 17.72 | 17.56 | 17.66 | 3103600 |
1992-12-15 | 17.72 | 17.78 | 17.47 | 17.50 | 4505600 |
1992-12-16 | 17.56 | 17.63 | 17.38 | 17.44 | 3179600 |
1992-12-17 | 17.41 | 17.59 | 17.34 | 17.59 | 3177200 |
1992-12-18 | 17.69 | 18.09 | 17.59 | 18.06 | 9050400 |
1992-12-21 | 17.91 | 18.09 | 17.91 | 18.06 | 4054000 |
1992-12-22 | 18.06 | 18.09 | 17.72 | 17.81 | 3687200 |
1992-12-23 | 17.69 | 17.72 | 16.81 | 16.84 | 8091200 |
1992-12-24 | 16.81 | 17.13 | 16.69 | 17.03 | 5803600 |
1992-12-28 | 16.88 | 16.97 | 16.72 | 16.94 | 4526000 |
1992-12-29 | 16.78 | 17.31 | 16.75 | 17.13 | 6147600 |
1992-12-30 | 17.25 | 17.25 | 17.03 | 17.06 | 4599600 |
1992-12-31 | 17.09 | 17.13 | 16.84 | 16.88 | 3500800 |
1993-01-04 | 16.78 | 16.81 | 16.50 | 16.59 | 5334400 |
1993-01-05 | 16.59 | 16.59 | 16.22 | 16.25 | 4476400 |
1993-01-06 | 16.25 | 16.28 | 15.75 | 16.00 | 9071600 |
1993-01-07 | 15.97 | 16.06 | 15.66 | 15.72 | 8740800 |
1993-01-08 | 15.72 | 15.81 | 15.53 | 15.69 | 11870000 |
1993-01-11 | 15.72 | 16.00 | 15.69 | 15.91 | 7456800 |
1993-01-12 | 15.91 | 15.94 | 15.72 | 15.84 | 4642000 |
1993-01-13 | 15.81 | 15.91 | 15.66 | 15.91 | 5660400 |
1993-01-14 | 15.91 | 15.94 | 15.59 | 15.78 | 6612000 |
1993-01-15 | 15.88 | 16.06 | 15.81 | 15.97 | 599200 |
1993-01-18 | 16.00 | 16.09 | 15.59 | 15.63 | 5568800 |
1993-01-19 | 15.56 | 15.59 | 15.28 | 15.38 | 7057600 |
1993-01-20 | 15.31 | 15.66 | 15.31 | 15.50 | 5733200 |
1993-01-21 | 15.63 | 15.69 | 15.06 | 15.19 | 12188400 |
1993-01-22 | 15.03 | 15.16 | 14.91 | 15.06 | 12496400 |
1993-01-25 | 15.13 | 15.34 | 15.09 | 15.22 | 6738000 |
1993-01-26 | 15.31 | 15.34 | 14.94 | 14.94 | 8015600 |
1993-01-27 | 14.91 | 15.00 | 14.78 | 14.94 | 8535200 |
1993-01-28 | 14.97 | 15.06 | 14.81 | 14.84 | 8524400 |
1993-01-29 | 14.84 | 15.00 | 14.66 | 14.94 | 7197200 |
1993-02-01 | 14.97 | 15.09 | 14.78 | 14.88 | 7573600 |
1993-02-02 | 14.81 | 14.88 | 14.44 | 14.53 | 14516000 |
1993-02-03 | 14.41 | 14.75 | 14.22 | 14.75 | 16851200 |
1993-02-04 | 14.78 | 14.81 | 14.34 | 14.50 | 10305600 |
1993-02-05 | 14.50 | 14.63 | 14.28 | 14.63 | 8760000 |
1993-02-08 | 14.69 | 14.81 | 14.63 | 14.63 | 6286000 |
1993-02-09 | 14.56 | 14.72 | 14.44 | 14.56 | 6662400 |
1993-02-10 | 14.69 | 14.75 | 14.53 | 14.66 | 7331600 |
1993-02-11 | 14.72 | 14.91 | 14.69 | 14.88 | 9505200 |
1993-02-12 | 14.91 | 14.97 | 14.72 | 14.75 | 7205200 |
1993-02-16 | 14.59 | 14.63 | 13.91 | 14.16 | 14067600 |
1993-02-17 | 14.03 | 14.38 | 13.97 | 14.34 | 11826000 |
1993-02-18 | 14.56 | 14.56 | 13.78 | 14.03 | 12059600 |
1993-02-19 | 14.06 | 14.09 | 13.56 | 13.66 | 14242000 |
1993-02-22 | 13.63 | 13.75 | 13.22 | 13.47 | 19136800 |
1993-02-23 | 13.53 | 14.22 | 13.41 | 14.16 | 17932400 |
1993-02-24 | 14.25 | 14.47 | 14.22 | 14.34 | 11968800 |
1993-02-25 | 14.28 | 14.31 | 14.16 | 14.31 | 8530400 |
1993-02-26 | 14.31 | 14.38 | 14.13 | 14.19 | 7354800 |
1993-03-01 | 14.25 | 14.59 | 14.25 | 14.56 | 6944800 |
1993-03-02 | 14.63 | 14.63 | 14.44 | 14.56 | 7012800 |
1993-03-03 | 14.59 | 14.63 | 14.47 | 14.53 | 5158800 |
1993-03-04 | 14.50 | 14.50 | 13.91 | 14.06 | 13476000 |
1993-03-05 | 14.03 | 14.38 | 13.91 | 14.19 | 6923200 |
1993-03-08 | 14.31 | 14.47 | 14.28 | 14.47 | 9436000 |
1993-03-09 | 14.50 | 14.50 | 14.16 | 14.28 | 7001200 |
1993-03-10 | 14.41 | 14.69 | 14.34 | 14.63 | 16918800 |
1993-03-11 | 14.63 | 14.72 | 14.34 | 14.38 | 11275600 |
1993-03-12 | 14.38 | 14.44 | 14.16 | 14.31 | 8684800 |
1993-03-15 | 14.34 | 14.47 | 14.25 | 14.41 | 5538800 |
1993-03-16 | 14.19 | 14.28 | 14.00 | 14.03 | 8766800 |
1993-03-17 | 13.91 | 14.09 | 13.81 | 14.09 | 9457200 |
1993-03-18 | 14.06 | 14.22 | 14.03 | 14.19 | 6216400 |
1993-03-19 | 14.25 | 14.25 | 13.94 | 14.03 | 7869600 |
1993-03-22 | 13.91 | 14.44 | 13.78 | 14.28 | 5816400 |
1993-03-23 | 14.38 | 14.69 | 14.38 | 14.53 | 6607200 |
1993-03-24 | 14.13 | 14.50 | 14.09 | 14.50 | 13086400 |
1993-03-25 | 14.44 | 14.53 | 14.25 | 14.38 | 8468000 |
1993-03-26 | 14.38 | 14.47 | 14.28 | 14.38 | 5608400 |
1993-03-29 | 14.25 | 14.63 | 14.22 | 14.56 | 6383200 |
1993-03-30 | 14.63 | 14.97 | 14.59 | 14.94 | 7097600 |
1993-03-31 | 15.03 | 15.19 | 14.75 | 14.78 | 8464400 |
1993-04-01 | 14.69 | 14.84 | 14.66 | 14.69 | 5630800 |
1993-04-02 | 14.59 | 14.63 | 14.06 | 14.31 | 11252400 |
1993-04-05 | 14.38 | 14.56 | 14.34 | 14.56 | 4467200 |
1993-04-06 | 14.75 | 14.81 | 14.31 | 14.75 | 5431200 |
1993-04-07 | 14.53 | 14.63 | 14.34 | 14.56 | 4657200 |
1993-04-08 | 14.63 | 14.66 | 14.34 | 14.38 | 4584400 |
1993-04-12 | 14.38 | 14.75 | 14.38 | 14.72 | 4944000 |
1993-04-13 | 14.72 | 14.81 | 14.50 | 14.50 | 4541200 |
1993-04-14 | 14.59 | 14.78 | 14.53 | 14.78 | 3111200 |
1993-04-15 | 14.75 | 14.97 | 14.69 | 14.88 | 3730000 |
1993-04-16 | 14.91 | 15.06 | 14.88 | 14.97 | 6014000 |
1993-04-19 | 14.97 | 15.28 | 14.94 | 15.16 | 6215600 |
1993-04-20 | 15.19 | 15.59 | 15.13 | 15.50 | 7399200 |
1993-04-21 | 15.44 | 15.44 | 15.13 | 15.25 | 8462400 |
1993-04-22 | 14.88 | 14.97 | 14.56 | 14.66 | 7142000 |
1993-04-23 | 14.50 | 14.81 | 14.50 | 14.75 | 4979200 |
1993-04-26 | 14.78 | 14.88 | 14.69 | 14.81 | 3777200 |
1993-04-27 | 14.84 | 15.47 | 14.81 | 15.44 | 8777200 |
1993-04-28 | 15.44 | 15.47 | 14.97 | 15.22 | 6538400 |
1993-04-29 | 15.16 | 15.19 | 14.91 | 14.97 | 3628800 |
1993-04-30 | 15.03 | 15.16 | 14.97 | 15.03 | 3788000 |
1993-05-03 | 15.09 | 15.50 | 15.00 | 15.50 | 5014800 |
1993-05-04 | 15.50 | 15.53 | 15.25 | 15.31 | 3846000 |
1993-05-05 | 15.31 | 15.34 | 15.03 | 15.25 | 4229600 |
1993-05-06 | 15.13 | 15.16 | 14.88 | 15.00 | 4431600 |
1993-05-07 | 15.00 | 15.19 | 14.94 | 15.03 | 2636400 |
1993-05-10 | 15.13 | 15.31 | 15.00 | 15.06 | 3131200 |
1993-05-11 | 15.13 | 15.13 | 14.84 | 14.91 | 3830400 |
1993-05-12 | 14.94 | 14.97 | 14.84 | 14.94 | 4889200 |
1993-05-13 | 14.88 | 14.88 | 14.63 | 14.75 | 4337600 |
1993-05-14 | 14.75 | 14.91 | 14.69 | 14.84 | 4293600 |
1993-05-17 | 14.97 | 15.06 | 14.91 | 14.97 | 5449600 |
1993-05-18 | 15.09 | 15.09 | 14.72 | 14.84 | 4604800 |
1993-05-19 | 14.91 | 15.09 | 14.84 | 15.03 | 4508800 |
1993-05-20 | 15.09 | 15.22 | 14.97 | 15.22 | 3801600 |
1993-05-21 | 15.09 | 15.28 | 15.00 | 15.00 | 4588400 |
1993-05-24 | 15.00 | 15.09 | 14.91 | 15.09 | 3337200 |
1993-05-25 | 15.13 | 15.16 | 14.97 | 15.06 | 3804800 |
1993-05-26 | 15.09 | 15.22 | 14.94 | 15.13 | 3365200 |
1993-05-27 | 15.13 | 15.16 | 14.84 | 14.91 | 4551200 |
1993-05-28 | 14.88 | 15.06 | 14.75 | 15.00 | 4004800 |
1993-06-01 | 15.00 | 15.03 | 14.88 | 15.00 | 3531200 |
1993-06-02 | 14.97 | 15.00 | 14.84 | 14.94 | 2892000 |
1993-06-03 | 14.81 | 15.03 | 14.78 | 14.97 | 3507600 |
1993-06-04 | 14.91 | 14.97 | 14.75 | 14.81 | 4225200 |
1993-06-07 | 14.81 | 14.84 | 14.69 | 14.75 | 3319600 |
1993-06-08 | 14.69 | 14.72 | 14.50 | 14.56 | 3400400 |
1993-06-09 | 14.56 | 14.66 | 14.50 | 14.56 | 5030800 |
1993-06-10 | 14.59 | 14.94 | 14.56 | 14.88 | 4313200 |
1993-06-11 | 14.94 | 15.09 | 14.81 | 15.09 | 4003200 |
1993-06-14 | 15.06 | 15.19 | 15.00 | 15.06 | 3827600 |
1993-06-15 | 15.09 | 15.13 | 14.84 | 14.94 | 4090000 |
1993-06-16 | 14.94 | 15.16 | 14.94 | 15.13 | 2885200 |
1993-06-17 | 15.16 | 15.28 | 15.09 | 15.28 | 3826400 |
1993-06-18 | 15.03 | 15.13 | 14.91 | 14.94 | 8132400 |
1993-06-21 | 14.97 | 15.00 | 14.72 | 14.81 | 4534400 |
1993-06-22 | 14.84 | 14.84 | 14.66 | 14.75 | 3152400 |
1993-06-23 | 14.69 | 14.84 | 14.63 | 14.72 | 4120400 |
1993-06-24 | 14.69 | 14.88 | 14.69 | 14.72 | 5662400 |
1993-06-25 | 14.75 | 14.84 | 14.66 | 14.72 | 4454000 |
1993-06-28 | 14.56 | 14.66 | 14.53 | 14.59 | 3959200 |
1993-06-29 | 14.59 | 14.59 | 14.41 | 14.56 | 4989200 |
1993-06-30 | 14.56 | 14.56 | 14.44 | 14.44 | 3265200 |
1993-07-01 | 14.50 | 14.50 | 14.19 | 14.25 | 5055200 |
1993-07-02 | 14.19 | 14.22 | 14.00 | 14.16 | 4922400 |
1993-07-06 | 14.09 | 14.25 | 13.91 | 13.94 | 4158800 |
1993-07-07 | 14.03 | 14.22 | 13.97 | 14.16 | 4007600 |
1993-07-08 | 14.16 | 14.59 | 14.06 | 14.53 | 5040000 |
1993-07-09 | 14.72 | 14.81 | 14.47 | 14.53 | 11224400 |
1993-07-12 | 14.56 | 14.81 | 14.50 | 14.63 | 4564400 |
1993-07-13 | 14.63 | 14.88 | 14.63 | 14.78 | 3699200 |
1993-07-14 | 14.84 | 15.03 | 14.81 | 15.03 | 4591200 |
1993-07-15 | 14.78 | 14.88 | 14.44 | 14.50 | 7553600 |
1993-07-16 | 14.47 | 14.47 | 14.25 | 14.25 | 5238800 |
1993-07-19 | 14.25 | 14.38 | 14.13 | 14.31 | 5116800 |
1993-07-20 | 14.34 | 14.66 | 14.34 | 14.53 | 4337200 |
1993-07-21 | 14.59 | 14.69 | 14.25 | 14.38 | 5694000 |
1993-07-22 | 14.34 | 14.34 | 14.09 | 14.09 | 5513200 |
1993-07-23 | 14.16 | 14.28 | 14.13 | 14.25 | 3797200 |
1993-07-26 | 14.34 | 14.34 | 14.13 | 14.25 | 3342800 |
1993-07-27 | 14.31 | 14.41 | 14.25 | 14.38 | 3154800 |
1993-07-28 | 14.38 | 14.38 | 14.00 | 14.03 | 6610400 |
1993-07-29 | 14.09 | 14.19 | 13.50 | 13.81 | 11135200 |
1993-07-30 | 13.75 | 13.78 | 13.47 | 13.66 | 8247600 |
1993-08-02 | 13.53 | 13.72 | 13.38 | 13.44 | 8580000 |
1993-08-03 | 13.38 | 13.53 | 13.25 | 13.47 | 7158400 |
1993-08-04 | 13.44 | 13.50 | 13.34 | 13.38 | 4707600 |
1993-08-05 | 13.34 | 13.44 | 13.16 | 13.22 | 7424400 |
1993-08-06 | 13.19 | 13.25 | 13.13 | 13.13 | 6146000 |
1993-08-09 | 12.88 | 13.00 | 12.72 | 12.94 | 11627200 |
1993-08-10 | 12.91 | 12.97 | 12.75 | 12.84 | 8112000 |
1993-08-11 | 12.78 | 12.88 | 12.78 | 12.84 | 5841600 |
1993-08-12 | 12.78 | 12.88 | 12.75 | 12.78 | 6228400 |
1993-08-13 | 12.88 | 13.06 | 12.88 | 13.03 | 8385600 |
1993-08-16 | 13.03 | 13.28 | 12.97 | 13.28 | 6871200 |
1993-08-17 | 13.34 | 13.78 | 13.31 | 13.66 | 11010800 |
1993-08-18 | 13.97 | 14.25 | 13.88 | 14.13 | 12467200 |
1993-08-19 | 14.19 | 14.44 | 14.09 | 14.19 | 10842000 |
1993-08-20 | 14.16 | 14.16 | 13.97 | 14.09 | 6795200 |
1993-08-23 | 14.03 | 14.03 | 13.78 | 13.88 | 5711600 |
1993-08-24 | 13.81 | 13.94 | 13.69 | 13.91 | 5392400 |
1993-08-25 | 13.97 | 13.97 | 13.63 | 13.69 | 5760000 |
1993-08-26 | 13.75 | 14.06 | 13.72 | 13.91 | 6238400 |
1993-08-27 | 13.88 | 14.00 | 13.81 | 14.00 | 4464000 |
1993-08-30 | 13.97 | 14.13 | 13.97 | 14.03 | 4337200 |
1993-08-31 | 14.06 | 14.16 | 13.97 | 14.03 | 3427600 |
1993-09-01 | 14.03 | 14.06 | 13.91 | 14.03 | 3093200 |
1993-09-02 | 14.25 | 14.38 | 14.19 | 14.25 | 11051600 |
1993-09-03 | 14.31 | 14.38 | 14.25 | 14.31 | 3966400 |
1993-09-07 | 14.25 | 14.34 | 14.13 | 14.16 | 4425200 |
1993-09-08 | 14.13 | 14.19 | 14.00 | 14.19 | 4588400 |
1993-09-09 | 14.19 | 14.34 | 14.16 | 14.25 | 4520800 |
1993-09-10 | 14.31 | 14.34 | 14.19 | 14.31 | 3230400 |
1993-09-13 | 14.28 | 14.34 | 14.06 | 14.09 | 3471200 |
1993-09-14 | 14.03 | 14.53 | 14.03 | 14.50 | 4769200 |
1993-09-15 | 14.38 | 14.66 | 14.28 | 14.63 | 6012400 |
1993-09-16 | 14.59 | 14.59 | 14.44 | 14.50 | 3475600 |
1993-09-17 | 14.19 | 14.66 | 14.19 | 14.59 | 9954400 |
1993-09-20 | 14.53 | 14.66 | 14.34 | 14.34 | 3651600 |
1993-09-21 | 14.34 | 14.72 | 14.28 | 14.72 | 5489200 |
1993-09-22 | 14.72 | 14.84 | 14.47 | 14.56 | 7005600 |
1993-09-23 | 14.66 | 14.78 | 14.59 | 14.66 | 8170800 |
1993-09-24 | 14.72 | 14.72 | 14.56 | 14.59 | 3891600 |
1993-09-27 | 14.25 | 14.34 | 14.09 | 14.31 | 4299600 |
1993-09-28 | 14.31 | 14.31 | 14.09 | 14.13 | 2742400 |
1993-09-29 | 14.13 | 14.16 | 13.91 | 14.00 | 5001200 |
1993-09-30 | 14.00 | 14.19 | 13.88 | 14.09 | 3852800 |
1993-10-01 | 14.00 | 14.06 | 13.91 | 14.00 | 6585600 |
1993-10-04 | 14.00 | 14.06 | 13.78 | 13.81 | 5084000 |
1993-10-05 | 13.84 | 14.03 | 13.81 | 14.00 | 3769600 |
1993-10-06 | 14.00 | 14.03 | 13.69 | 13.78 | 4822000 |
1993-10-07 | 13.81 | 14.03 | 13.78 | 13.94 | 3286400 |
1993-10-08 | 13.97 | 14.09 | 13.91 | 14.03 | 3466800 |
1993-10-11 | 14.03 | 14.47 | 14.00 | 14.47 | 3813200 |
1993-10-12 | 14.53 | 14.56 | 14.25 | 14.34 | 3892000 |
1993-10-13 | 14.38 | 14.41 | 14.19 | 14.25 | 3644000 |
1993-10-14 | 14.25 | 14.34 | 14.06 | 14.31 | 5843600 |
1993-10-15 | 14.31 | 14.34 | 14.22 | 14.22 | 6375600 |
1993-10-18 | 14.19 | 14.78 | 14.16 | 14.56 | 8848000 |
1993-10-19 | 14.53 | 14.56 | 14.38 | 14.53 | 3836000 |
1993-10-20 | 14.59 | 14.78 | 14.56 | 14.78 | 4931200 |
1993-10-21 | 14.69 | 14.78 | 14.50 | 14.72 | 4346800 |
1993-10-22 | 14.81 | 14.81 | 14.47 | 14.56 | 4402800 |
1993-10-25 | 14.53 | 14.63 | 14.41 | 14.50 | 3166000 |
1993-10-26 | 14.47 | 14.50 | 14.34 | 14.38 | 2791200 |
1993-10-27 | 14.44 | 14.53 | 14.28 | 14.38 | 4172000 |
1993-10-28 | 14.38 | 14.41 | 14.25 | 14.28 | 4744800 |
1993-10-29 | 14.25 | 14.72 | 14.09 | 14.72 | 9077600 |
1993-11-01 | 14.78 | 14.94 | 14.66 | 14.75 | 5740000 |
1993-11-02 | 14.72 | 14.88 | 14.50 | 14.75 | 4269200 |
1993-11-03 | 14.94 | 15.16 | 14.84 | 14.97 | 8736800 |
1993-11-04 | 14.91 | 15.03 | 14.88 | 14.91 | 4547600 |
1993-11-05 | 14.88 | 15.06 | 14.88 | 14.94 | 4208400 |
1993-11-08 | 14.91 | 15.03 | 14.78 | 14.88 | 4308800 |
1993-11-09 | 14.91 | 14.97 | 14.75 | 14.91 | 4391200 |
1993-11-10 | 14.84 | 15.09 | 14.78 | 15.03 | 3716000 |
1993-11-11 | 15.19 | 15.34 | 15.16 | 15.19 | 612800 |
1993-11-12 | 15.19 | 15.44 | 15.13 | 15.41 | 5011200 |
1993-11-15 | 15.41 | 15.47 | 15.25 | 15.41 | 4268800 |
1993-11-16 | 15.44 | 15.56 | 15.31 | 15.53 | 5780800 |
1993-11-17 | 15.50 | 15.53 | 15.16 | 15.25 | 4593200 |
1993-11-18 | 15.16 | 15.28 | 15.13 | 15.28 | 3110800 |
1993-11-19 | 15.25 | 15.28 | 15.06 | 15.09 | 4073200 |
1993-11-22 | 15.00 | 15.09 | 14.94 | 15.03 | 4868000 |
1993-11-23 | 15.13 | 15.22 | 15.06 | 15.16 | 3453200 |
1993-11-24 | 15.19 | 15.19 | 15.00 | 15.03 | 2047200 |
1993-11-26 | 15.00 | 15.06 | 14.94 | 15.00 | 994000 |
1993-11-29 | 15.00 | 15.22 | 15.00 | 15.06 | 3489600 |
1993-11-30 | 15.00 | 15.09 | 14.91 | 14.97 | 2708000 |
1993-12-01 | 14.91 | 14.97 | 14.75 | 14.81 | 5098000 |
1993-12-02 | 14.75 | 14.97 | 14.72 | 14.97 | 2476800 |
1993-12-03 | 15.00 | 15.00 | 14.75 | 14.78 | 2329600 |
1993-12-06 | 14.81 | 15.03 | 14.69 | 14.91 | 3754800 |
1993-12-07 | 14.91 | 14.97 | 14.75 | 14.94 | 3087200 |
1993-12-08 | 14.94 | 14.94 | 14.75 | 14.84 | 3446400 |
1993-12-09 | 14.75 | 14.81 | 14.59 | 14.63 | 5588000 |
1993-12-10 | 14.63 | 14.63 | 14.50 | 14.56 | 3215200 |
1993-12-13 | 14.44 | 14.59 | 14.34 | 14.53 | 4076800 |
1993-12-14 | 14.56 | 14.69 | 14.41 | 14.44 | 4404800 |
1993-12-15 | 14.47 | 14.78 | 14.44 | 14.69 | 5004800 |
1993-12-16 | 14.63 | 14.69 | 14.53 | 14.66 | 2915600 |
1993-12-17 | 14.66 | 14.75 | 14.59 | 14.72 | 4773200 |
1993-12-20 | 14.78 | 14.91 | 14.66 | 14.69 | 4340400 |
1993-12-21 | 14.63 | 14.72 | 14.59 | 14.63 | 4327600 |
1993-12-22 | 14.63 | 14.81 | 14.53 | 14.78 | 4181600 |
1993-12-23 | 14.75 | 14.88 | 14.63 | 14.63 | 4092400 |
1993-12-27 | 14.63 | 14.84 | 14.56 | 14.84 | 2940000 |
1993-12-28 | 14.84 | 14.97 | 14.78 | 14.94 | 3283200 |
1993-12-29 | 14.94 | 15.00 | 14.66 | 14.66 | 3428000 |
1993-12-30 | 14.66 | 14.69 | 14.53 | 14.59 | 4441600 |
1993-12-31 | 14.56 | 14.63 | 14.50 | 14.56 | 3464000 |
1994-01-03 | 14.41 | 14.47 | 14.34 | 14.38 | 5594400 |
1994-01-04 | 14.38 | 14.72 | 14.28 | 14.69 | 5902000 |
1994-01-05 | 14.75 | 14.97 | 14.75 | 14.88 | 9848000 |
1994-01-06 | 14.91 | 14.94 | 14.69 | 14.75 | 5023200 |
1994-01-07 | 14.75 | 14.75 | 14.53 | 14.69 | 4755200 |
1994-01-10 | 14.69 | 14.75 | 14.59 | 14.75 | 3589600 |
1994-01-11 | 14.72 | 14.75 | 14.59 | 14.66 | 3485200 |
1994-01-12 | 14.63 | 14.72 | 14.56 | 14.59 | 3016400 |
1994-01-13 | 14.53 | 14.59 | 14.47 | 14.50 | 2392400 |
1994-01-14 | 14.50 | 14.63 | 14.50 | 14.56 | 2820800 |
1994-01-17 | 14.53 | 14.66 | 14.44 | 14.56 | 2302800 |
1994-01-18 | 14.59 | 14.81 | 14.56 | 14.72 | 3828400 |
1994-01-19 | 14.72 | 14.81 | 14.50 | 14.69 | 7098800 |
1994-01-20 | 14.56 | 14.69 | 14.53 | 14.69 | 4354000 |
1994-01-21 | 14.63 | 14.72 | 14.56 | 14.66 | 5756400 |
1994-01-24 | 14.63 | 14.69 | 14.50 | 14.50 | 2984400 |
1994-01-25 | 14.50 | 14.66 | 14.41 | 14.50 | 4610400 |
1994-01-26 | 14.41 | 14.59 | 14.38 | 14.56 | 4013200 |
1994-01-27 | 14.53 | 14.53 | 14.47 | 14.47 | 2519200 |
1994-01-28 | 14.50 | 14.56 | 14.34 | 14.53 | 3716400 |
1994-01-31 | 14.59 | 14.59 | 14.47 | 14.47 | 3912000 |
1994-02-01 | 14.50 | 14.53 | 14.41 | 14.47 | 3660800 |
1994-02-02 | 14.53 | 14.56 | 14.38 | 14.41 | 3163600 |
1994-02-03 | 14.28 | 14.38 | 14.06 | 14.28 | 5300400 |
1994-02-04 | 14.25 | 14.34 | 14.13 | 14.13 | 3988800 |
1994-02-07 | 14.09 | 14.28 | 14.06 | 14.19 | 4446400 |
1994-02-08 | 14.22 | 14.34 | 14.06 | 14.16 | 5322000 |
1994-02-09 | 14.13 | 14.19 | 14.00 | 14.09 | 4128400 |
1994-02-10 | 14.06 | 14.16 | 14.00 | 14.06 | 4312400 |
1994-02-11 | 13.91 | 14.09 | 13.91 | 14.00 | 2798400 |
1994-02-14 | 14.00 | 14.03 | 13.91 | 13.97 | 2786000 |
1994-02-15 | 14.09 | 14.19 | 13.97 | 13.97 | 4433200 |
1994-02-16 | 13.94 | 13.97 | 13.88 | 13.91 | 3077600 |
1994-02-17 | 14.00 | 14.00 | 13.88 | 13.94 | 4088800 |
1994-02-18 | 13.94 | 14.06 | 13.94 | 14.00 | 4999200 |
1994-02-22 | 14.03 | 14.09 | 13.91 | 14.03 | 2992400 |
1994-02-23 | 13.97 | 14.09 | 13.91 | 13.97 | 3850400 |
1994-02-24 | 13.88 | 13.91 | 13.75 | 13.81 | 3427600 |
1994-02-25 | 13.84 | 13.97 | 13.81 | 13.94 | 2666800 |
1994-02-28 | 14.00 | 14.03 | 13.81 | 13.81 | 3163200 |
1994-03-01 | 13.81 | 13.84 | 13.72 | 13.75 | 4027200 |
1994-03-02 | 13.63 | 13.84 | 13.50 | 13.81 | 4575600 |
1994-03-03 | 13.81 | 13.81 | 13.53 | 13.66 | 2922000 |
1994-03-04 | 13.53 | 13.69 | 13.44 | 13.53 | 3982000 |
1994-03-07 | 13.53 | 13.75 | 13.53 | 13.66 | 3404400 |
1994-03-08 | 13.69 | 13.69 | 13.59 | 13.63 | 2660400 |
1994-03-09 | 13.63 | 13.78 | 13.50 | 13.72 | 4557200 |
1994-03-10 | 13.69 | 13.84 | 13.56 | 13.75 | 5490000 |
1994-03-11 | 13.75 | 13.75 | 13.59 | 13.69 | 3671600 |
1994-03-14 | 13.75 | 13.78 | 13.66 | 13.69 | 3161600 |
1994-03-15 | 13.66 | 13.66 | 13.56 | 13.63 | 3101200 |
1994-03-16 | 13.63 | 13.69 | 13.50 | 13.69 | 3671200 |
1994-03-17 | 13.63 | 13.69 | 13.53 | 13.56 | 3946000 |
1994-03-18 | 13.53 | 13.53 | 13.44 | 13.47 | 8118800 |
1994-03-21 | 13.44 | 13.69 | 13.44 | 13.63 | 4326400 |
1994-03-22 | 13.44 | 13.47 | 13.25 | 13.28 | 5712800 |
1994-03-23 | 13.31 | 13.38 | 13.13 | 13.28 | 6240400 |
1994-03-24 | 13.28 | 13.44 | 12.94 | 12.94 | 7992000 |
1994-03-25 | 13.00 | 13.13 | 12.94 | 12.97 | 6346000 |
1994-03-28 | 13.00 | 13.09 | 12.84 | 13.09 | 5295200 |
1994-03-29 | 13.09 | 13.22 | 13.00 | 13.00 | 4397200 |
1994-03-30 | 13.00 | 13.16 | 12.91 | 12.94 | 4336800 |
1994-03-31 | 12.94 | 13.03 | 12.50 | 12.88 | 6371600 |
1994-04-04 | 12.53 | 12.84 | 12.53 | 12.75 | 6237200 |
1994-04-05 | 12.88 | 13.00 | 12.81 | 12.97 | 6012800 |
1994-04-06 | 12.97 | 12.97 | 12.75 | 12.75 | 4685600 |
1994-04-07 | 12.75 | 12.84 | 12.63 | 12.81 | 4256800 |
1994-04-08 | 12.69 | 12.78 | 12.53 | 12.66 | 3568000 |
1994-04-11 | 12.78 | 12.91 | 12.75 | 12.84 | 3467600 |
1994-04-12 | 12.81 | 12.88 | 12.75 | 12.84 | 3291600 |
1994-04-13 | 12.81 | 12.91 | 12.69 | 12.91 | 4092000 |
1994-04-14 | 12.88 | 12.91 | 12.75 | 12.78 | 3008400 |
1994-04-15 | 12.75 | 12.97 | 12.75 | 12.91 | 5429600 |
1994-04-18 | 12.91 | 12.91 | 12.75 | 12.84 | 3576800 |
1994-04-19 | 12.84 | 13.09 | 12.84 | 13.06 | 5320800 |
1994-04-20 | 13.13 | 13.19 | 12.97 | 13.06 | 4870800 |
1994-04-21 | 13.06 | 13.41 | 13.03 | 13.31 | 6719600 |
1994-04-22 | 13.28 | 13.38 | 13.13 | 13.34 | 3399600 |
1994-04-25 | 13.34 | 13.44 | 13.19 | 13.34 | 3521200 |
1994-04-26 | 13.28 | 13.31 | 13.19 | 13.25 | 2616400 |
1994-04-28 | 13.28 | 13.41 | 13.06 | 13.41 | 4297200 |
1994-04-29 | 13.44 | 13.56 | 13.34 | 13.47 | 4439600 |
1994-05-02 | 13.53 | 13.97 | 13.50 | 13.88 | 7164400 |
1994-05-03 | 13.97 | 14.03 | 13.63 | 13.69 | 5691200 |
1994-05-04 | 13.75 | 13.78 | 13.66 | 13.69 | 2780800 |
1994-05-05 | 13.69 | 13.75 | 13.53 | 13.63 | 2396800 |
1994-05-06 | 13.53 | 13.53 | 13.28 | 13.38 | 3672400 |
1994-05-09 | 13.31 | 13.47 | 13.28 | 13.44 | 2565200 |
1994-05-10 | 13.50 | 13.72 | 13.44 | 13.66 | 2743600 |
1994-05-11 | 13.59 | 13.66 | 13.50 | 13.56 | 1883600 |
1994-05-12 | 13.66 | 13.72 | 13.56 | 13.59 | 2013600 |
1994-05-13 | 13.59 | 13.63 | 13.44 | 13.47 | 2129600 |
1994-05-16 | 13.47 | 13.69 | 13.47 | 13.66 | 2992400 |
1994-05-17 | 13.66 | 13.91 | 13.59 | 13.78 | 2689200 |
1994-05-18 | 13.75 | 13.78 | 13.63 | 13.75 | 2815200 |
1994-05-19 | 13.69 | 13.75 | 13.63 | 13.72 | 2415200 |
1994-05-20 | 13.66 | 13.69 | 13.56 | 13.63 | 3976800 |
1994-05-23 | 13.63 | 13.66 | 13.53 | 13.66 | 2556400 |
1994-05-24 | 13.59 | 13.88 | 13.59 | 13.63 | 3658400 |
1994-05-25 | 13.66 | 13.75 | 13.56 | 13.72 | 3100800 |
1994-05-26 | 13.69 | 13.84 | 13.63 | 13.75 | 2475600 |
1994-05-27 | 13.78 | 13.84 | 13.66 | 13.69 | 2385600 |
1994-05-31 | 13.66 | 13.72 | 13.63 | 13.66 | 1906800 |
1994-06-01 | 13.75 | 13.81 | 13.59 | 13.59 | 3955200 |
1994-06-02 | 13.59 | 13.63 | 13.47 | 13.47 | 2866800 |
1994-06-03 | 13.50 | 13.75 | 13.41 | 13.72 | 3927200 |
1994-06-06 | 13.78 | 13.78 | 13.56 | 13.59 | 2270800 |
1994-06-07 | 13.53 | 13.75 | 13.53 | 13.75 | 2302400 |
1994-06-08 | 13.75 | 13.75 | 13.66 | 13.69 | 2137600 |
1994-06-09 | 13.81 | 13.94 | 13.72 | 13.91 | 6565600 |
1994-06-10 | 13.94 | 13.97 | 13.78 | 13.81 | 3368400 |
1994-06-13 | 13.78 | 13.88 | 13.75 | 13.81 | 1864400 |
1994-06-14 | 13.81 | 13.94 | 13.81 | 13.94 | 3576000 |
1994-06-15 | 13.94 | 14.00 | 13.88 | 13.97 | 3504000 |
1994-06-16 | 13.94 | 14.00 | 13.91 | 14.00 | 2835600 |
1994-06-17 | 14.00 | 14.03 | 13.88 | 13.91 | 7527200 |
1994-06-20 | 13.84 | 13.94 | 13.81 | 13.84 | 2350800 |
1994-06-21 | 13.91 | 14.06 | 13.84 | 13.97 | 4383600 |
1994-06-22 | 13.97 | 13.97 | 13.72 | 13.72 | 2566000 |
1994-06-23 | 13.75 | 13.78 | 13.69 | 13.69 | 2024800 |
1994-06-24 | 13.72 | 13.72 | 13.53 | 13.56 | 2946400 |
1994-06-27 | 13.38 | 13.50 | 13.28 | 13.44 | 2771600 |
1994-06-28 | 13.50 | 13.50 | 13.38 | 13.47 | 2257600 |
1994-06-29 | 13.53 | 13.63 | 13.38 | 13.44 | 2424000 |
1994-06-30 | 13.41 | 13.47 | 13.31 | 13.41 | 2937600 |
1994-07-01 | 13.41 | 13.47 | 13.31 | 13.41 | 2019200 |
1994-07-05 | 13.31 | 13.47 | 13.28 | 13.38 | 1806000 |
1994-07-06 | 13.41 | 13.47 | 13.34 | 13.44 | 1599200 |
1994-07-07 | 13.41 | 13.53 | 13.38 | 13.50 | 1706400 |
1994-07-08 | 13.44 | 13.47 | 13.25 | 13.31 | 4043200 |
1994-07-11 | 13.31 | 13.31 | 13.06 | 13.13 | 3268800 |
1994-07-12 | 13.16 | 13.16 | 13.00 | 13.16 | 2954000 |
1994-07-13 | 13.13 | 13.19 | 13.03 | 13.06 | 2340000 |
1994-07-14 | 13.06 | 13.19 | 13.06 | 13.16 | 3096800 |
1994-07-15 | 13.09 | 13.19 | 13.09 | 13.16 | 3312000 |
1994-07-18 | 13.16 | 13.28 | 13.13 | 13.25 | 1772800 |
1994-07-19 | 13.19 | 13.22 | 13.09 | 13.09 | 2088800 |
1994-07-20 | 13.09 | 13.13 | 12.91 | 12.97 | 3301200 |
1994-07-21 | 12.94 | 12.94 | 12.78 | 12.88 | 3915600 |
1994-07-22 | 12.91 | 12.97 | 12.81 | 12.88 | 1989200 |
1994-07-25 | 12.78 | 13.09 | 12.78 | 13.06 | 4656800 |
1994-07-26 | 13.06 | 13.13 | 13.00 | 13.09 | 3006000 |
1994-07-27 | 13.03 | 13.03 | 12.91 | 12.94 | 3067600 |
1994-07-28 | 12.97 | 13.13 | 12.94 | 13.06 | 2805200 |
1994-07-29 | 13.16 | 13.28 | 13.06 | 13.16 | 2309200 |
1994-08-01 | 13.22 | 13.31 | 13.13 | 13.31 | 3202400 |
1994-08-02 | 13.31 | 13.75 | 13.13 | 13.75 | 5682400 |
1994-08-03 | 13.69 | 13.69 | 13.31 | 13.38 | 7257200 |
1994-08-04 | 13.34 | 13.44 | 13.28 | 13.34 | 4403600 |
1994-08-05 | 13.31 | 13.69 | 13.28 | 13.47 | 2266400 |
1994-08-08 | 13.44 | 13.59 | 13.41 | 13.56 | 3110000 |
1994-08-09 | 13.50 | 13.59 | 13.47 | 13.56 | 2699600 |
1994-08-10 | 13.59 | 13.94 | 13.56 | 13.91 | 5956400 |
1994-08-11 | 13.94 | 13.94 | 13.72 | 13.78 | 3688800 |
1994-08-12 | 13.78 | 13.97 | 13.78 | 13.97 | 2654400 |
1994-08-15 | 13.97 | 13.97 | 13.84 | 13.84 | 4312000 |
1994-08-16 | 14.00 | 14.38 | 13.97 | 14.31 | 6296400 |
1994-08-17 | 14.34 | 14.56 | 14.31 | 14.53 | 6592800 |
1994-08-18 | 14.47 | 14.47 | 14.19 | 14.34 | 4251600 |
1994-08-19 | 14.41 | 14.41 | 14.25 | 14.25 | 3379200 |
1994-08-22 | 14.19 | 14.44 | 14.16 | 14.44 | 3390000 |
1994-08-23 | 14.34 | 14.59 | 14.31 | 14.38 | 3092800 |
1994-08-24 | 14.44 | 14.44 | 14.03 | 14.09 | 3668000 |
1994-08-25 | 14.13 | 14.22 | 14.00 | 14.16 | 3430800 |
1994-08-26 | 14.19 | 14.31 | 14.13 | 14.13 | 3640400 |
1994-08-29 | 14.16 | 14.25 | 14.13 | 14.22 | 3294800 |
1994-08-30 | 14.22 | 14.31 | 14.19 | 14.28 | 3001200 |
1994-08-31 | 14.28 | 14.53 | 14.25 | 14.41 | 4652400 |
1994-09-01 | 14.38 | 14.56 | 14.34 | 14.47 | 3308400 |
1994-09-02 | 14.50 | 14.53 | 14.38 | 14.38 | 2426000 |
1994-09-06 | 14.38 | 14.41 | 14.25 | 14.41 | 2754400 |
1994-09-07 | 14.47 | 14.53 | 14.38 | 14.38 | 3769200 |
1994-09-08 | 14.38 | 14.44 | 14.19 | 14.28 | 2872800 |
1994-09-09 | 14.31 | 14.44 | 14.19 | 14.25 | 2420000 |
1994-09-12 | 14.28 | 14.38 | 14.22 | 14.38 | 2693600 |
1994-09-13 | 14.41 | 14.50 | 14.38 | 14.50 | 2998000 |
1994-09-14 | 14.50 | 14.59 | 14.41 | 14.44 | 2691600 |
1994-09-15 | 14.47 | 14.69 | 14.44 | 14.69 | 3262000 |
1994-09-16 | 14.63 | 14.63 | 14.53 | 14.63 | 5360800 |
1994-09-19 | 14.56 | 14.63 | 14.50 | 14.53 | 3475600 |
1994-09-20 | 14.50 | 14.53 | 14.28 | 14.31 | 2885600 |
1994-09-21 | 14.34 | 14.38 | 14.16 | 14.19 | 3232000 |
1994-09-22 | 14.28 | 14.34 | 14.22 | 14.28 | 2345600 |
1994-09-23 | 14.22 | 14.31 | 14.19 | 14.25 | 1480400 |
1994-09-26 | 14.25 | 14.41 | 14.25 | 14.28 | 1785200 |
1994-09-27 | 14.28 | 14.53 | 14.28 | 14.53 | 4403600 |
1994-09-28 | 14.56 | 14.56 | 14.41 | 14.41 | 3479600 |
1994-09-29 | 14.41 | 14.47 | 14.31 | 14.31 | 2300800 |
1994-09-30 | 14.34 | 14.47 | 14.31 | 14.34 | 2888400 |
1994-10-03 | 14.19 | 14.25 | 14.06 | 14.22 | 3559600 |
1994-10-04 | 14.19 | 14.22 | 14.09 | 14.13 | 3120400 |
1994-10-05 | 14.06 | 14.09 | 13.94 | 14.06 | 3096800 |
1994-10-06 | 14.06 | 14.13 | 14.00 | 14.03 | 3229200 |
1994-10-07 | 13.97 | 14.06 | 13.94 | 14.06 | 3044000 |
1994-10-10 | 14.03 | 14.16 | 14.03 | 14.16 | 1848000 |
1994-10-11 | 14.25 | 14.38 | 14.16 | 14.31 | 4179200 |
1994-10-12 | 14.28 | 14.47 | 14.28 | 14.38 | 2400400 |
1994-10-13 | 14.47 | 14.53 | 14.31 | 14.34 | 5380800 |
1994-10-14 | 14.50 | 14.53 | 14.31 | 14.47 | 5372000 |
1994-10-17 | 14.47 | 14.78 | 14.44 | 14.72 | 6596000 |
1994-10-18 | 14.75 | 14.81 | 14.63 | 14.78 | 5501600 |
1994-10-19 | 14.75 | 14.81 | 14.59 | 14.63 | 3815200 |
1994-10-20 | 14.56 | 14.63 | 14.41 | 14.59 | 3899200 |
1994-10-21 | 14.63 | 14.63 | 14.41 | 14.50 | 5262800 |
1994-10-24 | 14.47 | 14.56 | 14.19 | 14.25 | 4261200 |
1994-10-25 | 14.25 | 14.38 | 14.16 | 14.25 | 3735200 |
1994-10-26 | 14.28 | 14.31 | 14.16 | 14.28 | 3266800 |
1994-10-27 | 14.34 | 14.47 | 14.28 | 14.38 | 2227600 |
1994-10-28 | 14.38 | 14.66 | 14.38 | 14.59 | 3405600 |
1994-10-31 | 14.56 | 14.84 | 14.56 | 14.59 | 3932000 |
1994-11-01 | 14.53 | 14.59 | 14.41 | 14.56 | 3794000 |
1994-11-02 | 14.56 | 14.78 | 14.47 | 14.50 | 3726400 |
1994-11-03 | 14.53 | 14.56 | 14.44 | 14.50 | 2720800 |
1994-11-04 | 14.50 | 14.59 | 14.28 | 14.28 | 2602000 |
1994-11-07 | 14.34 | 14.59 | 14.31 | 14.53 | 3120000 |
1994-11-08 | 14.66 | 14.66 | 14.56 | 14.59 | 3850000 |
1994-11-09 | 14.72 | 14.81 | 14.59 | 14.72 | 5396800 |
1994-11-10 | 14.75 | 14.91 | 14.66 | 14.78 | 4486800 |
1994-11-11 | 14.72 | 14.75 | 14.66 | 14.75 | 2535200 |
1994-11-14 | 14.84 | 15.06 | 14.81 | 15.00 | 5816800 |
1994-11-15 | 14.97 | 15.06 | 14.72 | 14.78 | 5042800 |
1994-11-16 | 14.81 | 14.91 | 14.78 | 14.88 | 4606400 |
1994-11-17 | 14.91 | 15.06 | 14.91 | 14.97 | 3931600 |
1994-11-18 | 14.91 | 14.97 | 14.84 | 14.91 | 5353200 |
1994-11-21 | 14.84 | 14.91 | 14.56 | 14.59 | 3275200 |
1994-11-22 | 14.59 | 14.69 | 14.34 | 14.34 | 3918800 |
1994-11-23 | 14.28 | 14.38 | 14.16 | 14.31 | 4483600 |
1994-11-25 | 14.38 | 14.44 | 14.28 | 14.28 | 1326000 |
1994-11-28 | 14.28 | 14.41 | 14.25 | 14.38 | 2962800 |
1994-11-29 | 14.38 | 14.59 | 14.28 | 14.59 | 4901600 |
1994-11-30 | 14.59 | 14.75 | 14.41 | 14.44 | 4323600 |
1994-12-01 | 14.44 | 14.56 | 14.34 | 14.44 | 3254400 |
1994-12-02 | 14.41 | 14.53 | 14.38 | 14.47 | 2499600 |
1994-12-05 | 14.50 | 14.53 | 14.44 | 14.47 | 1891200 |
1994-12-06 | 14.44 | 14.53 | 14.41 | 14.53 | 3056800 |
1994-12-07 | 14.47 | 14.59 | 14.44 | 14.59 | 3862400 |
1994-12-08 | 14.53 | 14.59 | 14.41 | 14.47 | 2938400 |
1994-12-09 | 14.38 | 14.50 | 14.28 | 14.50 | 2962400 |
1994-12-12 | 14.44 | 14.56 | 14.34 | 14.53 | 3592800 |
1994-12-13 | 14.50 | 14.56 | 14.31 | 14.34 | 3867600 |
1994-12-14 | 14.34 | 14.50 | 14.28 | 14.44 | 3296800 |
1994-12-15 | 14.41 | 14.59 | 14.38 | 14.41 | 3499200 |
1994-12-16 | 14.47 | 14.56 | 14.44 | 14.56 | 7348000 |
1994-12-19 | 14.50 | 14.56 | 14.44 | 14.53 | 3023600 |
1994-12-20 | 14.50 | 14.91 | 14.47 | 14.84 | 7582000 |
1994-12-21 | 15.00 | 15.25 | 14.94 | 15.16 | 8630000 |
1994-12-22 | 15.09 | 15.19 | 14.97 | 14.97 | 4427200 |
1994-12-23 | 15.03 | 15.06 | 14.78 | 14.97 | 1262000 |
1994-12-27 | 15.00 | 15.03 | 14.84 | 14.97 | 1805200 |
1994-12-28 | 14.84 | 14.91 | 14.78 | 14.81 | 2572000 |
1994-12-29 | 14.88 | 14.91 | 14.75 | 14.75 | 3629200 |
1994-12-30 | 14.53 | 14.56 | 14.44 | 14.47 | 3230800 |
1995-01-03 | 14.44 | 14.59 | 14.44 | 14.59 | 2156400 |
1995-01-04 | 14.59 | 14.63 | 14.50 | 14.63 | 2458000 |
1995-01-05 | 14.66 | 14.78 | 14.63 | 14.72 | 3307600 |
1995-01-06 | 14.72 | 14.75 | 14.59 | 14.59 | 2059200 |
1995-01-09 | 14.59 | 14.75 | 14.53 | 14.53 | 2190800 |
1995-01-10 | 14.56 | 14.72 | 14.53 | 14.66 | 2860800 |
1995-01-11 | 14.69 | 14.72 | 14.53 | 14.69 | 3904000 |
1995-01-12 | 14.63 | 14.69 | 14.56 | 14.63 | 3914000 |
1995-01-13 | 14.69 | 14.78 | 14.63 | 14.66 | 3410800 |
1995-01-16 | 14.69 | 14.84 | 14.63 | 14.69 | 4200400 |
1995-01-17 | 14.66 | 14.88 | 14.59 | 14.81 | 3405600 |
1995-01-18 | 14.75 | 14.91 | 14.75 | 14.84 | 3133600 |
1995-01-19 | 14.72 | 14.84 | 14.72 | 14.78 | 2672800 |
1995-01-20 | 14.75 | 14.78 | 14.63 | 14.72 | 5623200 |
1995-01-23 | 14.63 | 14.78 | 14.56 | 14.75 | 4042400 |
1995-01-24 | 14.72 | 14.88 | 14.72 | 14.75 | 4741600 |
1995-01-25 | 14.75 | 14.88 | 14.75 | 14.78 | 3656800 |
1995-01-26 | 14.78 | 14.94 | 14.75 | 14.94 | 3567200 |
1995-01-27 | 14.97 | 15.06 | 14.94 | 15.03 | 4785600 |
1995-01-30 | 15.03 | 15.31 | 15.00 | 15.25 | 6337200 |
1995-01-31 | 15.22 | 15.38 | 15.19 | 15.38 | 5920800 |
1995-02-01 | 15.38 | 15.41 | 15.22 | 15.22 | 4744800 |
1995-02-02 | 15.25 | 15.34 | 15.19 | 15.31 | 4360800 |
1995-02-03 | 15.31 | 15.47 | 15.28 | 15.44 | 5933600 |
1995-02-06 | 15.47 | 15.59 | 15.38 | 15.53 | 5305600 |
1995-02-07 | 15.53 | 15.56 | 15.44 | 15.47 | 3132400 |
1995-02-08 | 15.47 | 15.50 | 15.19 | 15.22 | 3980000 |
1995-02-09 | 15.22 | 15.41 | 14.94 | 15.16 | 8748800 |
1995-02-10 | 15.22 | 15.34 | 15.16 | 15.31 | 3456800 |
1995-02-13 | 15.28 | 15.38 | 15.25 | 15.31 | 2510400 |
1995-02-14 | 15.38 | 15.41 | 15.19 | 15.28 | 2700400 |
1995-02-15 | 15.28 | 15.34 | 15.19 | 15.31 | 3048000 |
1995-02-16 | 15.31 | 15.34 | 15.16 | 15.25 | 3061200 |
1995-02-17 | 15.25 | 15.50 | 15.22 | 15.34 | 5108400 |
1995-02-21 | 15.38 | 15.44 | 15.28 | 15.34 | 3282800 |
1995-02-22 | 15.34 | 15.47 | 15.28 | 15.34 | 3320800 |
1995-02-23 | 15.41 | 15.50 | 15.25 | 15.34 | 3760000 |
1995-02-24 | 15.38 | 15.44 | 15.34 | 15.44 | 2781600 |
1995-02-27 | 15.41 | 15.47 | 15.34 | 15.44 | 2839200 |
1995-02-28 | 15.44 | 15.56 | 15.44 | 15.47 | 3477200 |
1995-03-01 | 15.50 | 15.53 | 15.41 | 15.44 | 2178400 |
1995-03-02 | 15.44 | 15.44 | 15.31 | 15.41 | 1741200 |
1995-03-03 | 15.38 | 15.41 | 15.31 | 15.38 | 1755200 |
1995-03-06 | 15.38 | 15.69 | 15.31 | 15.63 | 4238800 |
1995-03-07 | 15.56 | 15.63 | 15.38 | 15.47 | 4130800 |
1995-03-08 | 15.47 | 15.50 | 15.38 | 15.38 | 2290800 |
1995-03-09 | 15.38 | 15.41 | 15.28 | 15.28 | 2301600 |
1995-03-10 | 15.31 | 15.56 | 15.28 | 15.50 | 3711600 |
1995-03-13 | 15.50 | 15.75 | 15.50 | 15.72 | 3890400 |
1995-03-14 | 15.81 | 15.88 | 15.78 | 15.81 | 2640000 |
1995-03-15 | 15.84 | 15.94 | 15.84 | 15.88 | 3632800 |
1995-03-16 | 15.88 | 16.03 | 15.88 | 16.00 | 3262800 |
1995-03-17 | 16.00 | 16.19 | 15.91 | 16.19 | 6466000 |
1995-03-20 | 16.22 | 16.41 | 16.19 | 16.34 | 4532800 |
1995-03-21 | 16.31 | 16.47 | 16.22 | 16.25 | 3776400 |
1995-03-22 | 16.22 | 16.38 | 16.00 | 16.03 | 3565200 |
1995-03-23 | 16.00 | 16.16 | 15.97 | 16.09 | 3324800 |
1995-03-24 | 16.16 | 16.22 | 16.03 | 16.06 | 3362800 |
1995-03-27 | 16.00 | 16.06 | 15.91 | 16.00 | 5624000 |
1995-03-28 | 16.00 | 16.19 | 15.94 | 16.13 | 3419600 |
1995-03-29 | 16.09 | 16.22 | 15.88 | 15.91 | 3878000 |
1995-03-30 | 15.94 | 15.94 | 15.53 | 15.59 | 4243600 |
1995-03-31 | 15.50 | 15.78 | 15.41 | 15.72 | 6468000 |
1995-04-03 | 15.56 | 15.69 | 15.50 | 15.56 | 4509600 |
1995-04-04 | 15.59 | 15.81 | 15.50 | 15.81 | 5149600 |
1995-04-05 | 15.75 | 15.78 | 15.56 | 15.56 | 2921600 |
1995-04-06 | 15.59 | 15.66 | 15.53 | 15.66 | 2024400 |
1995-04-07 | 15.69 | 15.78 | 15.59 | 15.69 | 2829600 |
1995-04-10 | 15.72 | 15.78 | 15.63 | 15.75 | 3087200 |
1995-04-11 | 15.75 | 15.88 | 15.72 | 15.81 | 3508400 |
1995-04-12 | 15.78 | 15.88 | 15.72 | 15.78 | 3441600 |
1995-04-13 | 15.78 | 15.97 | 15.75 | 15.91 | 3317600 |
1995-04-17 | 15.94 | 16.09 | 15.91 | 15.94 | 4360800 |
1995-04-18 | 15.97 | 16.00 | 15.75 | 15.78 | 3071200 |
1995-04-19 | 15.78 | 15.81 | 15.47 | 15.56 | 3749600 |
1995-04-20 | 15.59 | 15.94 | 15.59 | 15.88 | 6186400 |
1995-04-21 | 16.03 | 16.25 | 15.91 | 15.91 | 9149200 |
1995-04-24 | 16.22 | 16.31 | 16.19 | 16.28 | 4121200 |
1995-04-25 | 16.28 | 16.34 | 16.16 | 16.22 | 4483200 |
1995-04-26 | 16.22 | 16.25 | 16.19 | 16.25 | 3033600 |
1995-04-27 | 16.22 | 16.34 | 16.16 | 16.19 | 3828400 |
1995-04-28 | 16.22 | 16.28 | 16.13 | 16.28 | 4213600 |
1995-05-01 | 16.34 | 16.38 | 16.22 | 16.25 | 3925600 |
1995-05-02 | 16.25 | 16.28 | 16.19 | 16.25 | 3118800 |
1995-05-03 | 16.25 | 16.53 | 16.22 | 16.50 | 5601600 |
1995-05-04 | 16.63 | 16.88 | 16.56 | 16.59 | 6694800 |
1995-05-05 | 16.69 | 16.72 | 16.56 | 16.56 | 5073200 |
1995-05-08 | 16.56 | 16.72 | 16.53 | 16.69 | 3097200 |
1995-05-09 | 16.75 | 16.78 | 16.66 | 16.78 | 4059600 |
1995-05-10 | 16.78 | 16.78 | 16.41 | 16.50 | 4251200 |
1995-05-11 | 16.50 | 16.56 | 16.41 | 16.44 | 3050400 |
1995-05-12 | 16.47 | 16.53 | 16.31 | 16.34 | 4873200 |
1995-05-15 | 16.38 | 16.38 | 16.31 | 16.34 | 4796800 |
1995-05-16 | 16.34 | 16.47 | 16.31 | 16.38 | 4518400 |
1995-05-17 | 16.34 | 16.38 | 16.16 | 16.28 | 5020800 |
1995-05-18 | 16.19 | 16.22 | 15.91 | 15.91 | 6296800 |
1995-05-19 | 15.88 | 16.06 | 15.84 | 16.00 | 6626800 |
1995-05-22 | 16.06 | 16.25 | 16.00 | 16.25 | 3278000 |
1995-05-23 | 16.22 | 16.28 | 16.16 | 16.28 | 3898800 |
1995-05-24 | 16.28 | 16.34 | 16.16 | 16.34 | 4492400 |
1995-05-25 | 16.28 | 16.44 | 16.28 | 16.34 | 4464400 |
1995-05-26 | 16.44 | 16.53 | 16.19 | 16.22 | 4204400 |
1995-05-30 | 16.19 | 16.25 | 16.16 | 16.25 | 1869200 |
1995-05-31 | 16.25 | 16.59 | 16.19 | 16.59 | 4026400 |
1995-06-01 | 16.53 | 16.66 | 16.44 | 16.63 | 4444800 |
1995-06-02 | 16.66 | 16.78 | 16.56 | 16.69 | 3803600 |
1995-06-05 | 16.69 | 16.91 | 16.63 | 16.81 | 3976000 |
1995-06-06 | 16.78 | 17.06 | 16.78 | 17.03 | 3694400 |
1995-06-07 | 17.03 | 17.13 | 16.94 | 17.09 | 3319200 |
1995-06-08 | 17.03 | 17.16 | 16.91 | 16.91 | 2647200 |
1995-06-09 | 16.91 | 16.94 | 16.66 | 16.72 | 3844800 |
1995-06-12 | 16.72 | 16.91 | 16.69 | 16.81 | 2620800 |
1995-06-13 | 16.88 | 17.06 | 16.84 | 17.03 | 2806400 |
1995-06-14 | 17.00 | 17.09 | 16.97 | 17.09 | 1779600 |
1995-06-15 | 17.09 | 17.16 | 16.97 | 16.97 | 3289200 |
1995-06-16 | 17.00 | 17.03 | 16.97 | 17.03 | 5459200 |
1995-06-19 | 16.97 | 17.00 | 16.91 | 16.94 | 2854000 |
1995-06-20 | 16.97 | 17.09 | 16.88 | 17.09 | 4005600 |
1995-06-21 | 17.09 | 17.22 | 17.06 | 17.19 | 3661200 |
1995-06-22 | 17.22 | 17.47 | 17.16 | 17.41 | 4664000 |
1995-06-23 | 17.44 | 17.44 | 17.19 | 17.22 | 2411200 |
1995-06-26 | 17.25 | 17.44 | 17.16 | 17.25 | 3259600 |
1995-06-27 | 17.22 | 17.41 | 17.06 | 17.06 | 3310000 |
1995-06-28 | 17.09 | 17.28 | 17.06 | 17.25 | 2962800 |
1995-06-29 | 17.34 | 17.34 | 17.13 | 17.19 | 2715600 |
1995-06-30 | 17.22 | 17.28 | 17.00 | 17.03 | 2487600 |
1995-07-03 | 17.06 | 17.16 | 17.06 | 17.13 | 1939600 |
1995-07-05 | 16.91 | 17.06 | 16.84 | 16.84 | 2553600 |
1995-07-06 | 16.81 | 17.00 | 16.75 | 17.00 | 4182400 |
1995-07-07 | 16.97 | 16.97 | 16.63 | 16.69 | 6049600 |
1995-07-10 | 16.72 | 16.91 | 16.69 | 16.81 | 3422000 |
1995-07-11 | 16.84 | 17.13 | 16.81 | 17.06 | 4869600 |
1995-07-12 | 17.09 | 17.16 | 16.97 | 17.09 | 3244800 |
1995-07-13 | 17.03 | 17.09 | 16.91 | 17.06 | 4809200 |
1995-07-14 | 17.00 | 17.09 | 16.84 | 17.06 | 2961600 |
1995-07-17 | 17.09 | 17.25 | 17.06 | 17.16 | 3450000 |
1995-07-18 | 17.09 | 17.31 | 17.09 | 17.22 | 4330000 |
1995-07-19 | 17.25 | 17.44 | 16.88 | 17.25 | 5054000 |
1995-07-20 | 17.25 | 17.25 | 17.00 | 17.03 | 3837600 |
1995-07-21 | 17.06 | 17.19 | 16.97 | 17.19 | 6175600 |
1995-07-24 | 17.13 | 17.19 | 16.97 | 17.13 | 3517200 |
1995-07-25 | 17.13 | 17.19 | 17.03 | 17.13 | 2134400 |
1995-07-26 | 17.16 | 17.19 | 17.06 | 17.09 | 3393600 |
1995-07-27 | 17.13 | 17.28 | 17.13 | 17.22 | 2818000 |
1995-07-28 | 17.28 | 17.31 | 17.09 | 17.19 | 2619600 |
1995-07-31 | 17.22 | 17.31 | 17.16 | 17.31 | 2770000 |
1995-08-01 | 17.25 | 17.28 | 17.16 | 17.22 | 2499200 |
1995-08-02 | 17.25 | 17.41 | 17.16 | 17.19 | 3765600 |
1995-08-03 | 17.13 | 17.25 | 17.09 | 17.19 | 2201200 |
1995-08-04 | 17.16 | 17.31 | 16.94 | 17.22 | 1782800 |
1995-08-07 | 17.28 | 17.41 | 17.25 | 17.38 | 2018000 |
1995-08-08 | 17.38 | 17.41 | 17.09 | 17.16 | 1791600 |
1995-08-09 | 17.19 | 17.28 | 17.13 | 17.25 | 1566800 |
1995-08-10 | 17.16 | 17.25 | 17.16 | 17.19 | 1805200 |
1995-08-11 | 17.13 | 17.19 | 17.03 | 17.13 | 2791600 |
1995-08-14 | 17.16 | 17.31 | 17.13 | 17.31 | 1414800 |
1995-08-15 | 17.19 | 17.28 | 17.13 | 17.16 | 3459600 |
1995-08-16 | 17.19 | 17.19 | 17.00 | 17.13 | 3419200 |
1995-08-17 | 17.06 | 17.13 | 17.00 | 17.06 | 2300400 |
1995-08-18 | 17.06 | 17.16 | 17.00 | 17.00 | 3966400 |
1995-08-21 | 17.00 | 17.31 | 16.97 | 17.03 | 2878000 |
1995-08-22 | 17.03 | 17.09 | 16.91 | 17.00 | 3327200 |
1995-08-23 | 17.00 | 17.28 | 17.00 | 17.00 | 2431600 |
1995-08-24 | 17.00 | 17.19 | 17.00 | 17.09 | 2758000 |
1995-08-25 | 17.09 | 17.25 | 17.09 | 17.25 | 2244000 |
1995-08-28 | 17.25 | 17.25 | 17.16 | 17.19 | 1728800 |
1995-08-29 | 17.22 | 17.25 | 17.13 | 17.22 | 1978800 |
1995-08-30 | 17.22 | 17.34 | 17.19 | 17.25 | 2243200 |
1995-08-31 | 17.25 | 17.28 | 17.16 | 17.19 | 10807600 |
1995-09-01 | 17.13 | 17.13 | 17.03 | 17.09 | 2121200 |
1995-09-05 | 17.13 | 17.22 | 16.97 | 17.00 | 8050800 |
1995-09-06 | 16.97 | 17.22 | 16.81 | 17.16 | 7578000 |
1995-09-07 | 17.00 | 17.03 | 16.72 | 16.81 | 17069600 |
1995-09-08 | 16.91 | 16.94 | 16.72 | 16.81 | 6456000 |
1995-09-11 | 16.84 | 16.84 | 16.69 | 16.69 | 5166800 |
1995-09-12 | 16.81 | 16.88 | 16.72 | 16.88 | 5692400 |
1995-09-13 | 16.84 | 17.13 | 16.81 | 17.06 | 5581200 |
1995-09-14 | 17.06 | 17.47 | 17.03 | 17.47 | 6134400 |
1995-09-15 | 17.50 | 17.63 | 17.44 | 17.50 | 6513200 |
1995-09-18 | 17.44 | 17.72 | 17.44 | 17.50 | 3477200 |
1995-09-19 | 17.50 | 17.69 | 17.44 | 17.69 | 3470000 |
1995-09-20 | 17.69 | 17.75 | 17.59 | 17.72 | 4045600 |
1995-09-21 | 17.75 | 18.06 | 17.59 | 17.94 | 4835600 |
1995-09-22 | 17.78 | 18.00 | 17.69 | 17.91 | 3315600 |
1995-09-25 | 17.94 | 18.25 | 17.91 | 18.22 | 3344400 |
1995-09-26 | 18.44 | 18.72 | 18.34 | 18.56 | 4737600 |
1995-09-27 | 18.56 | 18.56 | 18.19 | 18.31 | 3954400 |
1995-09-28 | 18.31 | 18.31 | 17.94 | 18.09 | 3923200 |
1995-09-29 | 18.06 | 18.28 | 18.03 | 18.22 | 4065200 |
1995-10-02 | 18.16 | 18.31 | 18.06 | 18.09 | 4300000 |
1995-10-03 | 18.09 | 18.78 | 18.00 | 18.78 | 7502800 |
1995-10-04 | 18.72 | 19.06 | 18.72 | 19.03 | 8558000 |
1995-10-05 | 18.91 | 19.00 | 18.69 | 18.78 | 5234800 |
1995-10-06 | 18.75 | 18.78 | 18.66 | 18.75 | 2233200 |
1995-10-09 | 18.66 | 18.91 | 18.59 | 18.78 | 3073200 |
1995-10-10 | 18.56 | 18.88 | 18.56 | 18.66 | 4270800 |
1995-10-11 | 18.66 | 18.72 | 18.44 | 18.56 | 2968800 |
1995-10-12 | 18.59 | 18.69 | 18.53 | 18.56 | 1900800 |
1995-10-13 | 18.63 | 18.66 | 18.31 | 18.34 | 3928800 |
1995-10-16 | 18.47 | 18.66 | 18.38 | 18.59 | 2350400 |
1995-10-17 | 18.63 | 18.78 | 18.56 | 18.72 | 4431200 |
1995-10-18 | 18.63 | 18.88 | 18.63 | 18.72 | 3285600 |
1995-10-19 | 18.81 | 19.13 | 18.75 | 19.09 | 5146400 |
1995-10-20 | 19.09 | 19.31 | 19.06 | 19.09 | 5948400 |
1995-10-23 | 19.13 | 19.47 | 18.94 | 19.31 | 4446000 |
1995-10-24 | 19.25 | 19.44 | 19.25 | 19.41 | 4256000 |
1995-10-25 | 19.41 | 19.69 | 19.34 | 19.41 | 3864000 |
1995-10-26 | 19.41 | 19.63 | 19.16 | 19.38 | 4438800 |
1995-10-27 | 19.22 | 19.31 | 18.91 | 19.22 | 3703600 |
1995-10-30 | 19.22 | 19.22 | 18.97 | 19.06 | 2770400 |
1995-10-31 | 19.06 | 19.13 | 19.00 | 19.06 | 2855200 |
1995-11-01 | 19.09 | 19.41 | 19.06 | 19.34 | 3348400 |
1995-11-02 | 19.47 | 19.47 | 19.19 | 19.25 | 3798400 |
1995-11-03 | 19.25 | 19.41 | 19.16 | 19.19 | 2770400 |
1995-11-06 | 19.06 | 19.16 | 19.03 | 19.03 | 1850800 |
1995-11-07 | 19.06 | 19.22 | 18.97 | 19.19 | 2865600 |
1995-11-08 | 19.16 | 19.56 | 19.09 | 19.47 | 4050400 |
1995-11-09 | 19.53 | 20.00 | 19.50 | 19.75 | 5958000 |
1995-11-10 | 19.41 | 20.00 | 19.41 | 19.91 | 4242400 |
1995-11-13 | 19.81 | 19.81 | 19.59 | 19.75 | 3328000 |
1995-11-14 | 19.69 | 19.94 | 19.63 | 19.84 | 4097600 |
1995-11-15 | 19.69 | 20.00 | 19.69 | 19.94 | 2971600 |
1995-11-16 | 20.13 | 20.31 | 20.06 | 20.13 | 6086800 |
1995-11-17 | 20.19 | 20.22 | 20.09 | 20.16 | 4767200 |
1995-11-20 | 20.19 | 20.34 | 20.03 | 20.09 | 3365200 |
1995-11-21 | 19.94 | 20.03 | 19.72 | 19.81 | 4589600 |
1995-11-22 | 19.78 | 19.78 | 19.53 | 19.59 | 2830000 |
1995-11-24 | 19.13 | 19.41 | 19.13 | 19.31 | 1838400 |
1995-11-27 | 19.44 | 19.59 | 19.44 | 19.50 | 2161600 |
1995-11-28 | 19.56 | 20.13 | 19.50 | 20.06 | 3594000 |
1995-11-29 | 20.06 | 20.06 | 19.81 | 19.88 | 2098800 |
1995-11-30 | 19.81 | 20.09 | 19.78 | 20.06 | 2738400 |
1995-12-01 | 20.16 | 20.28 | 20.09 | 20.19 | 2896000 |
1995-12-04 | 20.22 | 20.69 | 20.19 | 20.63 | 4888800 |
1995-12-05 | 20.63 | 21.19 | 20.59 | 21.09 | 4911200 |
1995-12-06 | 21.00 | 21.22 | 20.88 | 21.09 | 4628400 |
1995-12-07 | 21.00 | 21.06 | 20.91 | 20.94 | 4082400 |
1995-12-08 | 20.94 | 21.19 | 20.81 | 21.19 | 2902400 |
1995-12-11 | 21.25 | 21.28 | 20.69 | 21.00 | 6442800 |
1995-12-12 | 21.03 | 21.44 | 20.94 | 21.44 | 5087200 |
1995-12-13 | 21.25 | 21.63 | 21.25 | 21.47 | 5594000 |
1995-12-14 | 21.63 | 21.78 | 21.47 | 21.53 | 6273600 |
1995-12-15 | 21.66 | 21.66 | 21.50 | 21.53 | 11083200 |
1995-12-18 | 21.59 | 21.59 | 21.22 | 21.25 | 3736000 |
1995-12-19 | 21.28 | 21.31 | 20.94 | 21.06 | 5356400 |
1995-12-20 | 21.03 | 21.25 | 20.88 | 21.00 | 3502000 |
1995-12-21 | 21.06 | 21.19 | 20.88 | 21.19 | 3580000 |
1995-12-22 | 21.09 | 21.31 | 21.06 | 21.28 | 1814400 |
1995-12-26 | 21.31 | 21.53 | 21.28 | 21.50 | 2056800 |
1995-12-27 | 21.56 | 21.59 | 21.34 | 21.38 | 2029600 |
1995-12-28 | 21.38 | 21.47 | 21.28 | 21.41 | 1762800 |
1995-12-29 | 21.41 | 21.47 | 21.13 | 21.47 | 2558000 |
1996-01-02 | 21.41 | 21.59 | 21.28 | 21.41 | 3852400 |
1996-01-03 | 21.22 | 21.22 | 20.97 | 20.97 | 4769600 |
1996-01-04 | 21.22 | 21.25 | 20.72 | 20.81 | 5550000 |
1996-01-05 | 20.72 | 20.78 | 20.53 | 20.72 | 2793600 |
1996-01-08 | 20.66 | 21.03 | 20.66 | 20.97 | 1350400 |
1996-01-09 | 21.13 | 21.19 | 20.84 | 21.00 | 3238000 |
1996-01-10 | 20.78 | 20.84 | 20.56 | 20.69 | 3803600 |
1996-01-11 | 20.63 | 20.66 | 20.31 | 20.41 | 3865600 |
1996-01-12 | 20.53 | 20.59 | 20.28 | 20.47 | 3880800 |
1996-01-15 | 20.44 | 20.59 | 20.41 | 20.59 | 2999200 |
1996-01-16 | 20.69 | 21.25 | 20.66 | 21.25 | 3955200 |
1996-01-17 | 21.25 | 21.44 | 21.03 | 21.03 | 3636000 |
1996-01-18 | 21.13 | 21.13 | 20.78 | 20.94 | 2932800 |
1996-01-19 | 20.84 | 21.19 | 20.84 | 21.16 | 4936800 |
1996-01-22 | 21.16 | 21.16 | 20.84 | 21.03 | 2815200 |
1996-01-23 | 21.00 | 21.53 | 20.81 | 21.53 | 3608000 |
1996-01-24 | 21.53 | 21.78 | 21.31 | 21.66 | 4833200 |
1996-01-25 | 21.59 | 21.66 | 21.44 | 21.50 | 3234400 |
1996-01-26 | 21.47 | 21.94 | 21.38 | 21.69 | 3980800 |
1996-01-29 | 21.69 | 21.84 | 21.66 | 21.81 | 2848800 |
1996-01-30 | 21.78 | 22.09 | 21.75 | 22.03 | 3052800 |
1996-01-31 | 21.94 | 22.13 | 21.81 | 22.13 | 2951600 |
1996-02-01 | 22.03 | 22.09 | 21.91 | 22.06 | 3086400 |
1996-02-02 | 21.81 | 22.03 | 21.81 | 21.94 | 4001200 |
1996-02-05 | 21.91 | 22.28 | 21.91 | 22.25 | 2664000 |
1996-02-06 | 22.25 | 22.25 | 21.88 | 22.13 | 3906000 |
1996-02-07 | 22.13 | 22.44 | 22.09 | 22.38 | 3979200 |
1996-02-08 | 22.38 | 22.47 | 22.28 | 22.38 | 4128400 |
1996-02-09 | 22.44 | 22.56 | 22.13 | 22.28 | 4620400 |
1996-02-12 | 22.13 | 22.16 | 21.63 | 21.91 | 10012400 |
1996-02-13 | 21.72 | 22.19 | 21.72 | 22.16 | 5030800 |
1996-02-14 | 21.88 | 22.13 | 21.84 | 21.94 | 3338800 |
1996-02-15 | 21.94 | 22.06 | 21.75 | 21.91 | 3759200 |
1996-02-16 | 21.91 | 21.91 | 21.66 | 21.69 | 6431600 |
1996-02-20 | 21.41 | 21.66 | 21.41 | 21.44 | 4322000 |
1996-02-21 | 21.56 | 21.81 | 21.50 | 21.53 | 3834000 |
1996-02-22 | 21.66 | 21.97 | 21.63 | 21.91 | 3266800 |
1996-02-23 | 22.13 | 22.13 | 21.72 | 21.72 | 3770000 |
1996-02-26 | 21.69 | 21.72 | 21.41 | 21.44 | 3256400 |
1996-02-27 | 21.44 | 21.47 | 21.19 | 21.34 | 4338000 |
1996-02-28 | 21.53 | 21.75 | 21.25 | 21.41 | 3076400 |
1996-02-29 | 21.28 | 21.69 | 21.25 | 21.28 | 3683200 |
1996-03-01 | 21.47 | 21.63 | 21.22 | 21.63 | 3482400 |
1996-03-04 | 21.72 | 21.91 | 21.69 | 21.78 | 2902800 |
1996-03-05 | 21.72 | 21.94 | 21.69 | 21.94 | 2904400 |
1996-03-06 | 21.94 | 22.09 | 21.63 | 21.69 | 3076400 |
1996-03-07 | 21.81 | 21.97 | 21.72 | 21.84 | 4258400 |
1996-03-08 | 21.66 | 21.94 | 21.16 | 21.16 | 6771200 |
1996-03-11 | 21.16 | 21.50 | 21.13 | 21.50 | 4481200 |
1996-03-12 | 21.38 | 21.66 | 21.34 | 21.44 | 5510800 |
1996-03-13 | 21.41 | 21.63 | 21.22 | 21.22 | 6347600 |
1996-03-14 | 21.28 | 21.34 | 20.88 | 21.06 | 6781600 |
1996-03-15 | 20.88 | 21.19 | 20.84 | 21.13 | 6072000 |
1996-03-18 | 21.25 | 21.31 | 21.00 | 21.09 | 3530400 |
1996-03-19 | 21.16 | 21.31 | 21.16 | 21.25 | 4045600 |
1996-03-20 | 21.41 | 21.41 | 21.16 | 21.31 | 2883600 |
1996-03-21 | 21.38 | 21.81 | 21.38 | 21.59 | 4220000 |
1996-03-22 | 21.66 | 21.66 | 21.34 | 21.63 | 2834000 |
1996-03-25 | 21.56 | 21.69 | 21.34 | 21.44 | 3533200 |
1996-03-26 | 21.53 | 21.88 | 21.47 | 21.75 | 3248000 |
1996-03-27 | 21.88 | 21.88 | 21.13 | 21.22 | 3782400 |
1996-03-28 | 21.09 | 21.44 | 21.09 | 21.44 | 2679200 |
1996-03-29 | 21.50 | 21.63 | 21.28 | 21.40 | 3074400 |
1996-04-01 | 21.59 | 21.91 | 21.50 | 21.88 | 3563600 |
1996-04-02 | 21.69 | 21.72 | 21.53 | 21.59 | 2957600 |
1996-04-03 | 21.66 | 21.69 | 21.53 | 21.63 | 3471600 |
1996-04-04 | 21.75 | 21.88 | 21.72 | 21.84 | 3579600 |
1996-04-08 | 21.44 | 21.59 | 21.31 | 21.41 | 5672800 |
1996-04-09 | 21.41 | 21.41 | 20.81 | 20.84 | 3622800 |
1996-04-10 | 20.69 | 20.69 | 19.94 | 20.00 | 7614000 |
1996-04-11 | 19.97 | 20.25 | 19.50 | 20.22 | 7406400 |
1996-04-12 | 20.25 | 20.63 | 20.25 | 20.63 | 2782800 |
1996-04-15 | 20.63 | 20.72 | 20.34 | 20.41 | 3527200 |
1996-04-16 | 20.44 | 20.59 | 20.31 | 20.59 | 3638800 |
1996-04-17 | 20.44 | 20.47 | 20.22 | 20.28 | 2854400 |
1996-04-18 | 20.28 | 20.59 | 20.28 | 20.50 | 3343200 |
1996-04-19 | 20.50 | 20.59 | 20.44 | 20.47 | 2988000 |
1996-04-22 | 20.53 | 20.59 | 20.34 | 20.38 | 2841600 |
1996-04-23 | 20.41 | 20.53 | 20.16 | 20.22 | 4669600 |
1996-04-24 | 20.34 | 20.34 | 20.09 | 20.22 | 4949600 |
1996-04-25 | 20.22 | 20.53 | 20.19 | 20.41 | 3626400 |
1996-04-26 | 20.38 | 20.59 | 20.31 | 20.50 | 4290800 |
1996-04-29 | 20.44 | 20.75 | 20.44 | 20.75 | 3307600 |
1996-04-30 | 20.69 | 20.72 | 20.44 | 20.56 | 3042000 |
1996-05-01 | 20.53 | 20.72 | 20.50 | 20.56 | 3058400 |
1996-05-02 | 20.53 | 20.53 | 20.25 | 20.31 | 3758000 |
1996-05-03 | 20.28 | 20.47 | 20.28 | 20.34 | 3972000 |
1996-05-06 | 20.34 | 20.47 | 19.88 | 19.94 | 3859600 |
1996-05-07 | 19.97 | 20.03 | 19.84 | 19.94 | 4170400 |
1996-05-08 | 19.75 | 20.28 | 19.61 | 20.28 | 4498000 |
1996-05-09 | 20.25 | 20.25 | 19.97 | 20.16 | 4074000 |
1996-05-10 | 20.22 | 20.41 | 20.06 | 20.34 | 3838400 |
1996-05-13 | 20.28 | 20.72 | 20.19 | 20.72 | 3218000 |
1996-05-14 | 20.66 | 20.72 | 20.47 | 20.59 | 3164400 |
1996-05-15 | 20.53 | 20.84 | 20.38 | 20.66 | 5057200 |
1996-05-16 | 20.63 | 20.91 | 20.53 | 20.69 | 3768800 |
1996-05-17 | 20.75 | 20.97 | 20.66 | 20.94 | 4091600 |
1996-05-20 | 21.06 | 21.25 | 20.97 | 21.03 | 2511600 |
1996-05-21 | 21.09 | 21.09 | 20.69 | 20.69 | 2441200 |
1996-05-22 | 20.66 | 21.34 | 20.66 | 21.19 | 3433600 |
1996-05-23 | 21.22 | 21.50 | 21.19 | 21.38 | 3566000 |
1996-05-24 | 21.41 | 21.72 | 21.41 | 21.69 | 3351200 |
1996-05-28 | 21.69 | 21.69 | 21.34 | 21.66 | 3626800 |
1996-05-29 | 21.63 | 21.72 | 21.19 | 21.19 | 3916400 |
1996-05-30 | 21.22 | 21.53 | 21.06 | 21.47 | 3392400 |
1996-05-31 | 21.41 | 21.50 | 21.28 | 21.34 | 3242800 |
1996-06-03 | 21.19 | 21.28 | 20.97 | 21.28 | 3130000 |
1996-06-04 | 21.31 | 21.94 | 21.28 | 21.91 | 4970400 |
1996-06-05 | 21.97 | 22.22 | 21.97 | 22.13 | 4364400 |
1996-06-06 | 22.09 | 22.44 | 22.03 | 22.09 | 5127600 |
1996-06-07 | 21.66 | 21.91 | 21.66 | 21.91 | 3354000 |
1996-06-10 | 21.91 | 22.13 | 21.88 | 22.09 | 1960000 |
1996-06-11 | 22.03 | 22.19 | 21.88 | 22.00 | 4039600 |
1996-06-12 | 22.00 | 22.00 | 21.75 | 21.75 | 2411200 |
1996-06-13 | 21.81 | 22.19 | 21.78 | 22.13 | 3619600 |
1996-06-14 | 22.09 | 22.16 | 21.94 | 22.13 | 2744800 |
1996-06-17 | 22.13 | 22.47 | 22.13 | 22.31 | 2672000 |
1996-06-18 | 22.19 | 22.41 | 22.16 | 22.28 | 3004800 |
1996-06-19 | 22.22 | 22.28 | 21.97 | 22.13 | 2509600 |
1996-06-20 | 22.13 | 22.41 | 22.13 | 22.41 | 3312400 |
1996-06-21 | 22.47 | 22.50 | 22.28 | 22.50 | 6201200 |
1996-06-24 | 22.50 | 22.56 | 22.00 | 22.03 | 3831600 |
1996-06-25 | 22.06 | 22.44 | 22.06 | 22.28 | 4901600 |
1996-06-26 | 22.25 | 22.28 | 22.09 | 22.25 | 2842400 |
1996-06-27 | 22.13 | 22.28 | 22.06 | 22.25 | 3064000 |
1996-06-28 | 22.31 | 22.50 | 22.16 | 22.50 | 2258800 |
1996-07-01 | 22.50 | 22.56 | 22.34 | 22.56 | 3084000 |
1996-07-02 | 22.31 | 22.38 | 22.16 | 22.38 | 2302400 |
1996-07-03 | 22.38 | 22.59 | 22.31 | 22.47 | 4329600 |
1996-07-05 | 22.00 | 22.09 | 21.75 | 21.78 | 2522800 |
1996-07-08 | 21.72 | 22.06 | 21.66 | 22.03 | 4236000 |
1996-07-09 | 22.19 | 22.31 | 22.06 | 22.28 | 3930800 |
1996-07-10 | 22.28 | 22.38 | 22.19 | 22.28 | 3966800 |
1996-07-11 | 22.31 | 22.47 | 22.16 | 22.34 | 6813200 |
1996-07-12 | 22.25 | 22.31 | 21.81 | 21.91 | 6552800 |
1996-07-15 | 21.91 | 22.16 | 21.59 | 21.63 | 4032400 |
1996-07-16 | 21.53 | 21.63 | 20.75 | 21.44 | 5743600 |
1996-07-17 | 21.63 | 21.63 | 21.28 | 21.34 | 4692800 |
1996-07-18 | 21.38 | 21.88 | 21.38 | 21.81 | 3705600 |
1996-07-19 | 21.84 | 22.00 | 21.66 | 22.00 | 4412400 |
1996-07-22 | 21.88 | 22.06 | 21.63 | 21.97 | 2929600 |
1996-07-23 | 21.94 | 21.97 | 21.66 | 21.66 | 2871600 |
1996-07-24 | 21.44 | 21.78 | 21.41 | 21.66 | 5040000 |
1996-07-25 | 21.75 | 21.75 | 21.56 | 21.63 | 4236000 |
1996-07-26 | 21.69 | 21.81 | 21.59 | 21.69 | 3298800 |
1996-07-29 | 21.56 | 21.66 | 21.47 | 21.66 | 3415600 |
1996-07-30 | 21.66 | 21.72 | 21.53 | 21.66 | 3009200 |
1996-07-31 | 21.69 | 21.84 | 21.63 | 21.66 | 3703600 |
1996-08-01 | 21.63 | 22.25 | 21.63 | 22.13 | 3766000 |
1996-08-02 | 22.25 | 22.34 | 22.16 | 22.34 | 2600000 |
1996-08-05 | 22.31 | 22.34 | 22.09 | 22.13 | 2005600 |
1996-08-06 | 22.16 | 22.16 | 22.00 | 22.09 | 3337600 |
1996-08-07 | 22.09 | 22.09 | 21.69 | 21.91 | 2781200 |
1996-08-08 | 21.84 | 21.88 | 21.78 | 21.81 | 1904800 |
1996-08-09 | 21.97 | 22.13 | 21.88 | 22.13 | 1558800 |
1996-08-12 | 21.97 | 22.47 | 21.94 | 22.47 | 2920400 |
1996-08-13 | 22.38 | 22.44 | 22.22 | 22.34 | 1824000 |
1996-08-14 | 22.19 | 22.28 | 22.00 | 22.00 | 1682000 |
1996-08-15 | 21.97 | 22.09 | 21.91 | 21.94 | 2337600 |
1996-08-16 | 21.97 | 22.22 | 21.97 | 22.16 | 3525600 |
1996-08-19 | 22.19 | 22.31 | 22.16 | 22.22 | 1626000 |
1996-08-20 | 22.16 | 22.19 | 22.03 | 22.06 | 2035600 |
1996-08-21 | 22.16 | 22.34 | 22.13 | 22.22 | 2976000 |
1996-08-22 | 22.19 | 22.22 | 22.09 | 22.13 | 2194800 |
1996-08-23 | 22.00 | 22.06 | 21.97 | 22.00 | 2791600 |
1996-08-26 | 21.94 | 22.03 | 21.91 | 21.97 | 2068800 |
1996-08-27 | 22.06 | 22.09 | 21.97 | 22.00 | 2091600 |
1996-08-28 | 21.97 | 22.03 | 21.94 | 22.00 | 2138400 |
1996-08-29 | 21.97 | 22.00 | 21.91 | 21.94 | 2208800 |
1996-08-30 | 21.97 | 22.03 | 21.91 | 21.94 | 2557600 |
1996-09-03 | 21.75 | 22.00 | 21.72 | 21.78 | 2906800 |
1996-09-04 | 21.75 | 21.91 | 21.75 | 21.81 | 2274000 |
1996-09-05 | 21.75 | 22.25 | 21.75 | 22.03 | 4291200 |
1996-09-06 | 22.03 | 22.88 | 22.03 | 22.59 | 8518400 |
1996-09-09 | 22.63 | 22.94 | 22.53 | 22.88 | 4134000 |
1996-09-10 | 23.06 | 23.06 | 22.91 | 23.03 | 3824800 |
1996-09-11 | 22.94 | 23.03 | 22.88 | 23.03 | 2595600 |
1996-09-12 | 23.06 | 23.31 | 23.03 | 23.25 | 3222000 |
1996-09-13 | 23.38 | 23.66 | 23.38 | 23.59 | 4496800 |
1996-09-16 | 23.59 | 24.22 | 23.56 | 24.03 | 4842800 |
1996-09-17 | 23.91 | 24.13 | 23.78 | 23.78 | 3972000 |
1996-09-18 | 23.88 | 23.97 | 23.75 | 23.84 | 4227600 |
1996-09-19 | 23.75 | 23.91 | 23.72 | 23.75 | 3672400 |
1996-09-20 | 23.75 | 24.00 | 23.72 | 24.00 | 5714400 |
1996-09-23 | 24.00 | 24.28 | 23.75 | 24.25 | 2991200 |
1996-09-24 | 24.25 | 24.34 | 23.72 | 23.72 | 4261600 |
1996-09-25 | 23.84 | 24.13 | 23.84 | 24.00 | 4560400 |
1996-09-26 | 24.00 | 24.50 | 23.91 | 24.31 | 3961200 |
1996-09-27 | 24.28 | 24.31 | 24.06 | 24.13 | 2822000 |
1996-09-30 | 24.28 | 24.31 | 24.06 | 24.09 | 3002800 |
1996-10-01 | 24.16 | 24.53 | 24.13 | 24.38 | 3511600 |
1996-10-02 | 24.38 | 24.50 | 24.34 | 24.38 | 3490800 |
1996-10-03 | 24.44 | 24.66 | 24.34 | 24.34 | 3371200 |
1996-10-04 | 24.50 | 24.75 | 24.44 | 24.59 | 3167600 |
1996-10-07 | 24.66 | 24.66 | 24.34 | 24.34 | 2196800 |
1996-10-08 | 24.38 | 24.66 | 24.28 | 24.38 | 3459200 |
1996-10-09 | 24.41 | 24.47 | 24.22 | 24.47 | 3008400 |
1996-10-10 | 24.38 | 24.69 | 24.34 | 24.63 | 4354800 |
1996-10-11 | 24.59 | 24.94 | 24.47 | 24.94 | 5081200 |
1996-10-14 | 24.91 | 25.22 | 24.91 | 25.06 | 2460000 |
1996-10-15 | 25.09 | 25.25 | 24.88 | 25.13 | 5135600 |
1996-10-16 | 25.22 | 25.25 | 25.13 | 25.19 | 2752800 |
1996-10-17 | 25.25 | 25.81 | 25.25 | 25.72 | 7047600 |
1996-10-18 | 25.72 | 26.25 | 25.72 | 26.03 | 5843200 |
1996-10-21 | 26.00 | 26.19 | 25.94 | 26.00 | 4342800 |
1996-10-22 | 26.13 | 26.72 | 26.13 | 26.72 | 6265600 |
1996-10-23 | 27.06 | 27.06 | 26.72 | 26.91 | 8451600 |
1996-10-24 | 27.00 | 27.22 | 26.88 | 27.16 | 4882400 |
1996-10-25 | 27.00 | 27.06 | 26.38 | 26.44 | 6063200 |
1996-10-28 | 26.41 | 26.41 | 25.78 | 25.78 | 5632400 |
1996-10-29 | 25.91 | 26.56 | 25.78 | 26.47 | 6295200 |
1996-10-30 | 26.53 | 26.53 | 26.06 | 26.25 | 4314400 |
1996-10-31 | 26.38 | 26.84 | 26.25 | 26.44 | 4772000 |
1996-11-01 | 26.56 | 26.81 | 26.47 | 26.59 | 3433200 |
1996-11-04 | 26.72 | 27.63 | 26.66 | 27.63 | 5840000 |
1996-11-05 | 27.56 | 27.69 | 27.13 | 27.13 | 6553200 |
1996-11-06 | 27.22 | 28.00 | 27.22 | 27.75 | 7796000 |
1996-11-07 | 27.47 | 27.75 | 27.13 | 27.69 | 5628800 |
1996-11-08 | 27.44 | 28.38 | 27.44 | 28.38 | 4992000 |
1996-11-11 | 28.47 | 28.56 | 28.19 | 28.44 | 4150000 |
1996-11-12 | 28.41 | 28.44 | 27.59 | 27.63 | 5057200 |
1996-11-13 | 27.72 | 27.81 | 26.91 | 27.22 | 9502400 |
1996-11-14 | 27.31 | 27.69 | 27.22 | 27.59 | 3667600 |
1996-11-15 | 27.63 | 27.66 | 27.25 | 27.38 | 4860800 |
1996-11-18 | 27.44 | 27.63 | 27.19 | 27.19 | 3284800 |
1996-11-19 | 27.19 | 27.41 | 27.03 | 27.13 | 2782000 |
1996-11-20 | 27.13 | 27.53 | 27.13 | 27.31 | 3631200 |
1996-11-21 | 27.38 | 27.84 | 27.38 | 27.56 | 4513600 |
1996-11-22 | 27.63 | 28.09 | 27.50 | 28.03 | 4676400 |
1996-11-25 | 28.25 | 28.56 | 28.06 | 28.50 | 4627200 |
1996-11-26 | 28.53 | 28.75 | 28.28 | 28.56 | 5858000 |
1996-11-27 | 28.50 | 28.63 | 28.38 | 28.59 | 3716400 |
1996-11-29 | 28.53 | 28.63 | 28.44 | 28.44 | 1506400 |
1996-12-02 | 28.75 | 29.00 | 28.69 | 28.94 | 4169200 |
1996-12-03 | 29.00 | 29.09 | 28.75 | 28.81 | 4991200 |
1996-12-04 | 28.75 | 28.78 | 27.91 | 28.34 | 7346800 |
1996-12-05 | 28.38 | 28.50 | 28.00 | 28.03 | 4573600 |
1996-12-06 | 27.28 | 28.22 | 27.19 | 27.94 | 5246400 |
1996-12-09 | 27.94 | 28.34 | 27.84 | 28.31 | 3336800 |
1996-12-10 | 28.31 | 28.34 | 28.00 | 28.09 | 2944000 |
1996-12-11 | 27.63 | 27.84 | 27.44 | 27.66 | 5925200 |
1996-12-12 | 27.63 | 27.78 | 27.19 | 27.19 | 7882000 |
1996-12-13 | 27.13 | 27.38 | 26.84 | 27.25 | 5748000 |
1996-12-16 | 27.38 | 27.47 | 26.78 | 27.13 | 4759600 |
1996-12-17 | 26.63 | 27.28 | 26.59 | 26.97 | 5008000 |
1996-12-18 | 26.94 | 27.22 | 26.78 | 27.03 | 6716800 |
1996-12-19 | 27.16 | 27.44 | 27.16 | 27.31 | 5823600 |
1996-12-20 | 27.72 | 28.25 | 27.31 | 28.13 | 7368400 |
1996-12-23 | 28.25 | 28.28 | 27.94 | 28.25 | 3558000 |
1996-12-24 | 28.22 | 28.28 | 27.88 | 27.97 | 1168800 |
1996-12-26 | 28.00 | 28.16 | 27.88 | 27.97 | 1820800 |
1996-12-27 | 28.03 | 28.09 | 27.91 | 28.09 | 1472000 |
1996-12-30 | 28.03 | 28.22 | 27.66 | 27.69 | 13154400 |
1996-12-31 | 27.66 | 27.91 | 27.19 | 27.25 | 3494000 |
1997-01-02 | 27.19 | 27.25 | 26.63 | 26.78 | 4654400 |
1997-01-03 | 26.94 | 27.44 | 26.94 | 27.34 | 3408800 |
1997-01-06 | 27.63 | 27.72 | 27.31 | 27.31 | 3554000 |
1997-01-07 | 27.25 | 27.41 | 27.03 | 27.22 | 2832800 |
1997-01-08 | 27.38 | 27.72 | 27.36 | 27.41 | 3751200 |
1997-01-09 | 27.59 | 27.94 | 27.56 | 27.75 | 3502400 |
1997-01-10 | 27.78 | 28.75 | 27.75 | 28.66 | 6211600 |
1997-01-13 | 28.81 | 29.00 | 28.72 | 29.00 | 4073600 |
1997-01-14 | 29.09 | 29.78 | 29.09 | 29.69 | 6212400 |
1997-01-15 | 29.75 | 30.09 | 29.56 | 29.56 | 5679600 |
1997-01-16 | 29.63 | 30.25 | 29.41 | 30.22 | 4102400 |
1997-01-17 | 30.25 | 30.88 | 30.25 | 30.75 | 6058000 |
1997-01-20 | 30.75 | 30.75 | 30.38 | 30.63 | 3899200 |
1997-01-21 | 30.31 | 30.66 | 30.31 | 30.41 | 4766000 |
1997-01-22 | 30.47 | 30.78 | 30.28 | 30.78 | 5043200 |
1997-01-23 | 31.59 | 31.72 | 30.03 | 30.16 | 6582400 |
1997-01-24 | 30.19 | 30.69 | 30.00 | 30.13 | 5443600 |
1997-01-27 | 30.13 | 30.28 | 29.50 | 29.50 | 3673200 |
1997-01-28 | 29.94 | 30.41 | 29.78 | 30.00 | 3751200 |
1997-01-29 | 30.06 | 30.88 | 30.03 | 30.88 | 6063600 |
1997-01-30 | 31.25 | 31.41 | 31.03 | 31.41 | 5294400 |
1997-01-31 | 31.88 | 32.16 | 31.69 | 31.69 | 6588000 |
1997-02-03 | 31.91 | 32.16 | 31.66 | 32.06 | 3969200 |
1997-02-04 | 32.06 | 32.22 | 31.78 | 32.22 | 3960000 |
1997-02-05 | 32.28 | 32.34 | 31.44 | 31.72 | 5446400 |
1997-02-06 | 31.78 | 32.06 | 31.44 | 31.75 | 3823600 |
1997-02-07 | 31.88 | 32.00 | 31.31 | 31.69 | 5525200 |
1997-02-10 | 31.72 | 31.84 | 31.28 | 31.31 | 5858000 |
1997-02-11 | 31.38 | 32.00 | 31.25 | 32.00 | 5568800 |
1997-02-12 | 32.03 | 33.09 | 32.03 | 32.97 | 7483600 |
1997-02-13 | 32.91 | 33.69 | 32.78 | 33.63 | 8338000 |
1997-02-14 | 33.69 | 33.84 | 33.41 | 33.66 | 4994000 |
1997-02-18 | 33.69 | 33.88 | 33.53 | 33.75 | 3778800 |
1997-02-19 | 33.72 | 34.28 | 33.44 | 33.72 | 4881600 |
1997-02-20 | 33.63 | 33.81 | 33.25 | 33.28 | 3617600 |
1997-02-21 | 33.28 | 33.34 | 32.41 | 32.50 | 5222800 |
1997-02-24 | 32.50 | 33.53 | 32.50 | 33.47 | 4639600 |
1997-02-25 | 33.59 | 34.31 | 33.16 | 34.19 | 5431600 |
1997-02-26 | 34.13 | 34.16 | 33.34 | 33.88 | 5376800 |
1997-02-27 | 33.88 | 33.88 | 33.19 | 33.19 | 3737200 |
1997-02-28 | 33.00 | 33.03 | 32.56 | 32.63 | 4297200 |
1997-03-03 | 32.00 | 33.94 | 31.94 | 33.88 | 4021600 |
1997-03-04 | 34.38 | 34.38 | 32.94 | 33.06 | 4562600 |
1997-03-05 | 33.13 | 34.63 | 33.13 | 34.63 | 6584600 |
1997-03-06 | 34.44 | 34.50 | 33.13 | 33.38 | 3836800 |
1997-03-07 | 33.63 | 34.13 | 33.19 | 33.38 | 3701600 |
1997-03-10 | 33.63 | 33.94 | 33.13 | 33.94 | 4164000 |
1997-03-11 | 33.50 | 33.75 | 33.31 | 33.69 | 3815000 |
1997-03-12 | 33.56 | 33.75 | 32.63 | 32.81 | 2863800 |
1997-03-13 | 32.50 | 32.56 | 31.75 | 31.75 | 3424000 |
1997-03-14 | 32.19 | 32.38 | 31.00 | 31.13 | 3584200 |
1997-03-17 | 31.13 | 33.69 | 31.13 | 33.69 | 5205800 |
1997-03-18 | 33.75 | 33.88 | 32.38 | 33.13 | 4539200 |
1997-03-19 | 33.06 | 33.75 | 32.50 | 33.44 | 4920800 |
1997-03-20 | 33.00 | 33.44 | 32.81 | 33.00 | 4024000 |
1997-03-21 | 33.38 | 33.75 | 33.06 | 33.25 | 6171200 |
1997-03-24 | 33.13 | 33.19 | 32.50 | 33.00 | 4500400 |
1997-03-25 | 33.06 | 33.63 | 32.88 | 33.00 | 3897000 |
1997-03-26 | 33.19 | 33.31 | 32.50 | 32.63 | 2075600 |
1997-03-27 | 32.63 | 32.75 | 32.00 | 32.00 | 3318400 |
1997-03-31 | 31.88 | 32.00 | 29.50 | 29.50 | 5724400 |
1997-04-01 | 30.00 | 31.50 | 30.00 | 30.94 | 7663600 |
1997-04-02 | 31.00 | 31.00 | 30.31 | 30.31 | 4328600 |
1997-04-03 | 30.25 | 31.00 | 30.19 | 30.88 | 4382400 |
1997-04-04 | 30.81 | 32.31 | 30.63 | 32.25 | 4808600 |
1997-04-07 | 32.38 | 32.44 | 31.38 | 31.38 | 5003400 |
1997-04-08 | 31.44 | 31.88 | 30.94 | 31.00 | 4765600 |
1997-04-09 | 30.88 | 30.94 | 29.63 | 29.63 | 8254200 |
1997-04-10 | 29.94 | 30.56 | 29.94 | 30.06 | 6595400 |
1997-04-11 | 29.50 | 29.81 | 29.00 | 29.19 | 3956200 |
1997-04-14 | 29.19 | 29.31 | 28.63 | 29.31 | 3613400 |
1997-04-15 | 30.25 | 30.75 | 29.81 | 30.50 | 4100000 |
1997-04-16 | 30.31 | 31.38 | 30.00 | 30.94 | 3294400 |
1997-04-17 | 30.75 | 31.13 | 30.38 | 30.50 | 2812200 |
1997-04-18 | 30.50 | 30.75 | 29.94 | 30.25 | 3344400 |
1997-04-21 | 30.19 | 30.31 | 29.38 | 29.94 | 2484200 |
1997-04-22 | 30.50 | 32.00 | 30.44 | 31.75 | 5077600 |
1997-04-23 | 31.75 | 31.75 | 31.25 | 31.38 | 4206200 |
1997-04-24 | 31.81 | 31.88 | 30.56 | 31.25 | 3422000 |
1997-04-25 | 31.25 | 31.38 | 30.63 | 30.69 | 2286000 |
1997-04-28 | 30.75 | 31.81 | 30.69 | 31.25 | 3560800 |
1997-04-29 | 32.00 | 32.94 | 31.50 | 32.81 | 5084800 |
1997-04-30 | 32.69 | 33.19 | 32.44 | 32.75 | 4221600 |
1997-05-01 | 32.50 | 32.94 | 32.06 | 32.56 | 2349200 |
1997-05-02 | 32.63 | 33.25 | 32.31 | 33.19 | 3374200 |
1997-05-05 | 33.19 | 33.94 | 32.88 | 33.81 | 3672600 |
1997-05-06 | 33.94 | 34.50 | 33.50 | 33.81 | 4499800 |
1997-05-07 | 33.88 | 34.19 | 33.13 | 33.63 | 3543000 |
1997-05-08 | 33.13 | 34.13 | 33.06 | 33.38 | 3490800 |
1997-05-09 | 33.81 | 33.81 | 33.06 | 33.38 | 2893000 |
1997-05-12 | 33.50 | 34.56 | 33.38 | 34.19 | 3855000 |
1997-05-13 | 34.25 | 34.81 | 34.13 | 34.56 | 4867400 |
1997-05-14 | 35.00 | 36.00 | 34.88 | 35.81 | 5266800 |
1997-05-15 | 35.69 | 36.00 | 35.63 | 36.00 | 2554400 |
1997-05-16 | 35.81 | 35.94 | 35.25 | 35.25 | 4472600 |
1997-05-19 | 35.38 | 36.13 | 35.31 | 36.06 | 2132600 |
1997-05-20 | 35.75 | 36.19 | 35.44 | 36.00 | 2599400 |
1997-05-21 | 36.00 | 36.00 | 35.25 | 35.56 | 2724400 |
1997-05-22 | 35.94 | 36.06 | 35.69 | 35.81 | 3610600 |
1997-05-23 | 35.94 | 36.44 | 35.81 | 36.31 | 1992000 |
1997-05-27 | 35.81 | 37.25 | 35.81 | 36.94 | 3171800 |
1997-05-28 | 36.81 | 36.88 | 35.69 | 36.31 | 3423400 |
1997-05-29 | 36.38 | 36.81 | 35.75 | 35.94 | 2342200 |
1997-05-30 | 35.56 | 36.88 | 35.25 | 36.69 | 2677400 |
1997-06-02 | 37.06 | 37.06 | 36.25 | 36.63 | 2039800 |
1997-06-03 | 36.56 | 37.88 | 36.50 | 37.44 | 3594000 |
1997-06-04 | 37.00 | 37.25 | 36.56 | 36.56 | 2020200 |
1997-06-05 | 36.63 | 37.88 | 36.56 | 37.25 | 3273400 |
1997-06-06 | 37.25 | 38.56 | 37.25 | 38.31 | 3074000 |
1997-06-09 | 38.44 | 38.81 | 37.88 | 38.06 | 2776800 |
1997-06-10 | 38.25 | 38.31 | 37.13 | 37.25 | 3783200 |
1997-06-11 | 37.38 | 37.94 | 37.38 | 37.81 | 2350400 |
1997-06-12 | 38.38 | 39.75 | 38.00 | 38.94 | 3790200 |
1997-06-13 | 39.00 | 39.94 | 38.88 | 39.88 | 3924000 |
1997-06-16 | 39.75 | 39.94 | 39.25 | 39.38 | 2484400 |
1997-06-17 | 38.56 | 39.84 | 38.56 | 39.50 | 3375400 |
1997-06-18 | 39.19 | 39.88 | 38.50 | 38.63 | 3603800 |
1997-06-19 | 38.63 | 39.81 | 38.56 | 39.25 | 4240600 |
1997-06-20 | 39.44 | 40.19 | 39.44 | 39.81 | 6220000 |
1997-06-23 | 39.63 | 39.94 | 38.19 | 38.19 | 2874000 |
1997-06-24 | 38.88 | 42.88 | 38.75 | 42.38 | 12699800 |
1997-06-25 | 41.25 | 42.34 | 40.00 | 41.31 | 9127600 |
1997-06-26 | 41.25 | 41.44 | 40.56 | 41.38 | 4014000 |
1997-06-27 | 41.88 | 42.13 | 41.00 | 41.06 | 4159800 |
1997-06-30 | 41.31 | 41.38 | 40.25 | 40.50 | 5182600 |
1997-07-01 | 40.25 | 40.88 | 40.06 | 40.59 | 4019000 |
1997-07-02 | 41.38 | 42.88 | 41.06 | 42.69 | 5722000 |
1997-07-03 | 43.25 | 43.63 | 43.03 | 43.34 | 2531800 |
1997-07-07 | 43.41 | 43.47 | 42.03 | 42.31 | 4751800 |
1997-07-08 | 42.38 | 43.25 | 42.38 | 43.09 | 3347400 |
1997-07-09 | 43.13 | 43.13 | 41.88 | 42.09 | 4099400 |
1997-07-10 | 42.50 | 42.69 | 42.06 | 42.38 | 3751800 |
1997-07-11 | 42.50 | 42.56 | 41.94 | 42.50 | 2502400 |
1997-07-14 | 43.00 | 43.22 | 42.50 | 43.13 | 2819000 |
1997-07-15 | 43.00 | 43.72 | 42.06 | 43.59 | 4570800 |
1997-07-16 | 42.75 | 43.94 | 42.69 | 43.59 | 5271600 |
1997-07-17 | 43.50 | 44.31 | 42.44 | 42.75 | 4561400 |
1997-07-18 | 42.91 | 43.16 | 41.56 | 41.94 | 4955000 |
1997-07-21 | 41.34 | 42.38 | 41.25 | 42.00 | 3167800 |
1997-07-22 | 41.41 | 41.41 | 40.59 | 40.97 | 8218000 |
1997-07-23 | 42.00 | 42.97 | 41.22 | 42.25 | 8667000 |
1997-07-24 | 41.81 | 41.84 | 40.69 | 41.44 | 7875200 |
1997-07-25 | 41.41 | 41.63 | 39.88 | 40.94 | 4749600 |
1997-07-28 | 40.91 | 40.91 | 39.56 | 39.69 | 4255200 |
1997-07-29 | 39.88 | 40.00 | 39.09 | 39.25 | 6325200 |
1997-07-30 | 39.38 | 39.84 | 39.34 | 39.50 | 4323400 |
1997-07-31 | 39.50 | 39.66 | 38.94 | 39.16 | 4345800 |
1997-08-01 | 39.00 | 39.31 | 38.38 | 38.91 | 3736200 |
1997-08-04 | 38.75 | 39.88 | 38.63 | 39.19 | 4656600 |
1997-08-05 | 39.34 | 40.47 | 39.09 | 39.94 | 4945600 |
1997-08-06 | 39.34 | 39.94 | 39.28 | 39.69 | 3733600 |
1997-08-07 | 40.31 | 40.34 | 38.78 | 38.78 | 3218000 |
1997-08-08 | 38.44 | 39.50 | 38.34 | 38.56 | 5082200 |
1997-08-11 | 38.38 | 38.50 | 37.03 | 37.78 | 5858600 |
1997-08-12 | 37.66 | 38.09 | 37.28 | 37.38 | 4612000 |
1997-08-13 | 37.41 | 37.63 | 35.50 | 36.25 | 8866000 |
1997-08-14 | 36.63 | 38.50 | 36.63 | 38.06 | 7190200 |
1997-08-15 | 37.63 | 37.81 | 36.50 | 36.59 | 5396400 |
1997-08-18 | 36.75 | 37.31 | 36.00 | 37.31 | 4592600 |
1997-08-19 | 37.50 | 39.44 | 36.03 | 38.66 | 5903400 |
1997-08-20 | 38.66 | 40.13 | 38.66 | 39.97 | 5175600 |
1997-08-21 | 39.75 | 39.84 | 38.81 | 39.03 | 3785200 |
1997-08-22 | 38.13 | 38.97 | 37.97 | 38.97 | 4514600 |
1997-08-25 | 38.31 | 39.19 | 38.03 | 38.38 | 3490000 |
1997-08-26 | 38.44 | 38.75 | 37.72 | 37.72 | 3865200 |
1997-08-27 | 37.59 | 38.41 | 37.09 | 37.75 | 3746600 |
1997-08-28 | 37.50 | 38.72 | 37.41 | 37.72 | 3794200 |
1997-08-29 | 37.38 | 38.66 | 37.38 | 38.00 | 3496400 |
1997-09-02 | 38.13 | 39.31 | 38.03 | 39.09 | 3512800 |
1997-09-03 | 39.22 | 39.72 | 38.72 | 38.75 | 3411600 |
1997-09-04 | 39.25 | 40.09 | 39.22 | 39.84 | 4300200 |
1997-09-05 | 40.38 | 40.91 | 40.13 | 40.31 | 4318600 |
1997-09-08 | 40.31 | 40.78 | 39.44 | 39.44 | 3040000 |
1997-09-09 | 39.47 | 40.63 | 39.25 | 39.88 | 2949200 |
1997-09-10 | 39.50 | 40.19 | 39.19 | 39.25 | 2359800 |
1997-09-11 | 39.06 | 39.47 | 38.50 | 38.97 | 3599400 |
1997-09-12 | 39.00 | 40.44 | 38.53 | 40.34 | 3830800 |
1997-09-15 | 40.00 | 40.13 | 39.13 | 39.28 | 2761200 |
1997-09-16 | 40.19 | 41.19 | 40.00 | 40.88 | 3962800 |
1997-09-17 | 41.13 | 41.13 | 40.41 | 40.56 | 3022400 |
1997-09-18 | 40.25 | 40.75 | 39.94 | 39.94 | 3246000 |
1997-09-19 | 39.59 | 40.75 | 39.53 | 40.69 | 6270600 |
1997-09-22 | 40.69 | 41.53 | 40.69 | 41.27 | 2965000 |
1997-09-23 | 41.38 | 41.63 | 40.78 | 40.88 | 2193000 |
1997-09-24 | 40.69 | 41.69 | 40.69 | 41.00 | 3736600 |
1997-09-25 | 41.09 | 41.34 | 40.25 | 40.25 | 2704400 |
1997-09-26 | 40.34 | 41.38 | 40.22 | 41.25 | 3904200 |
1997-09-29 | 41.19 | 41.47 | 40.81 | 41.25 | 1906600 |
1997-09-30 | 41.72 | 42.00 | 41.31 | 41.38 | 3875800 |
1997-10-01 | 41.19 | 41.75 | 40.84 | 41.28 | 3406200 |
1997-10-02 | 41.09 | 42.09 | 41.00 | 41.75 | 3528800 |
1997-10-03 | 42.50 | 43.19 | 42.25 | 42.97 | 4465800 |
1997-10-06 | 43.19 | 43.59 | 42.84 | 43.34 | 2457800 |
1997-10-07 | 43.63 | 44.63 | 43.16 | 44.50 | 3219800 |
1997-10-08 | 44.63 | 44.63 | 43.69 | 43.97 | 3814000 |
1997-10-09 | 43.41 | 43.88 | 43.19 | 43.31 | 3019200 |
1997-10-10 | 43.19 | 43.28 | 42.94 | 43.09 | 3161000 |
1997-10-13 | 43.13 | 43.72 | 43.00 | 43.22 | 1826400 |
1997-10-14 | 43.44 | 43.56 | 43.00 | 43.50 | 3175600 |
1997-10-15 | 43.13 | 44.06 | 43.06 | 43.22 | 2808800 |
1997-10-16 | 43.31 | 43.84 | 42.81 | 43.00 | 3516200 |
1997-10-17 | 42.50 | 42.72 | 41.72 | 42.63 | 5489800 |
1997-10-20 | 42.66 | 42.94 | 42.16 | 42.94 | 2847800 |
1997-10-21 | 43.16 | 43.59 | 43.06 | 43.19 | 3494200 |
1997-10-22 | 43.50 | 45.31 | 43.41 | 45.09 | 8893000 |
1997-10-23 | 44.44 | 44.91 | 44.00 | 44.59 | 5307800 |
1997-10-24 | 45.06 | 45.50 | 43.44 | 43.50 | 5810800 |
1997-10-27 | 43.13 | 44.22 | 40.75 | 40.78 | 6741400 |
1997-10-28 | 40.72 | 44.25 | 40.00 | 44.00 | 10431000 |
1997-10-29 | 43.75 | 44.75 | 43.53 | 44.13 | 7150400 |
1997-10-30 | 43.50 | 44.13 | 43.28 | 43.44 | 5306800 |
1997-10-31 | 43.75 | 44.31 | 43.41 | 43.94 | 3623800 |
1997-11-03 | 44.88 | 45.38 | 44.38 | 45.34 | 5967800 |
1997-11-04 | 45.34 | 46.34 | 45.13 | 46.00 | 5469400 |
1997-11-05 | 45.97 | 46.63 | 45.38 | 46.50 | 5977400 |
1997-11-06 | 45.50 | 46.16 | 45.50 | 45.78 | 2664400 |
1997-11-07 | 45.00 | 45.31 | 44.13 | 45.13 | 3474200 |
1997-11-10 | 46.00 | 46.00 | 44.91 | 44.97 | 3178600 |
1997-11-11 | 45.00 | 45.69 | 44.56 | 44.91 | 2060600 |
1997-11-12 | 44.19 | 45.72 | 44.19 | 44.88 | 3481600 |
1997-11-13 | 45.38 | 46.75 | 45.00 | 46.69 | 5166800 |
1997-11-14 | 47.19 | 47.34 | 46.66 | 46.75 | 5392000 |
1997-11-17 | 47.25 | 47.38 | 46.50 | 46.50 | 3892200 |
1997-11-18 | 46.81 | 46.88 | 45.75 | 45.88 | 3160800 |
1997-11-19 | 45.91 | 47.03 | 45.88 | 46.56 | 3382800 |
1997-11-20 | 46.94 | 47.16 | 46.59 | 47.06 | 5194800 |
1997-11-21 | 47.25 | 48.28 | 47.16 | 48.25 | 4716400 |
1997-11-24 | 47.97 | 48.31 | 46.38 | 46.81 | 4032400 |
1997-11-25 | 47.13 | 47.75 | 46.75 | 47.03 | 3661200 |
1997-11-26 | 47.97 | 48.22 | 46.63 | 46.63 | 4835400 |
1997-11-28 | 46.69 | 47.28 | 46.69 | 46.81 | 1606600 |
1997-12-01 | 47.50 | 48.00 | 47.34 | 48.00 | 4457000 |
1997-12-02 | 48.00 | 48.97 | 47.75 | 48.41 | 5099200 |
1997-12-03 | 48.47 | 48.47 | 47.13 | 47.94 | 3900800 |
1997-12-04 | 48.00 | 48.75 | 47.78 | 48.47 | 5442200 |
1997-12-05 | 48.13 | 48.59 | 47.31 | 47.94 | 4927000 |
1997-12-08 | 48.19 | 48.47 | 47.31 | 47.31 | 4418800 |
1997-12-09 | 47.34 | 47.94 | 47.34 | 47.56 | 4484400 |
1997-12-10 | 47.38 | 48.50 | 47.25 | 48.16 | 5526400 |
1997-12-11 | 48.16 | 48.53 | 47.81 | 48.19 | 5684800 |
1997-12-12 | 48.44 | 48.72 | 47.81 | 48.47 | 4023600 |
1997-12-15 | 48.50 | 49.09 | 48.19 | 48.91 | 3786400 |
1997-12-16 | 48.59 | 48.75 | 48.00 | 48.34 | 3869800 |
1997-12-17 | 48.44 | 48.50 | 47.31 | 47.34 | 4240200 |
1997-12-18 | 47.34 | 47.34 | 45.69 | 46.28 | 7034000 |
1997-12-19 | 45.75 | 45.88 | 44.38 | 45.59 | 9004600 |
1997-12-22 | 46.00 | 46.13 | 45.44 | 45.97 | 2988800 |
1997-12-23 | 46.00 | 46.44 | 45.00 | 45.06 | 2810000 |
1997-12-24 | 45.13 | 45.19 | 44.38 | 44.44 | 1492800 |
1997-12-26 | 44.75 | 45.25 | 44.72 | 45.06 | 796400 |
1997-12-29 | 45.47 | 46.75 | 45.38 | 46.50 | 3741000 |
1997-12-30 | 47.50 | 47.63 | 47.03 | 47.59 | 3681200 |
1997-12-31 | 47.53 | 47.63 | 46.69 | 47.31 | 3386200 |
1998-01-02 | 47.28 | 47.44 | 46.69 | 47.31 | 2059200 |
1998-01-05 | 47.06 | 47.97 | 47.00 | 47.91 | 4600800 |
1998-01-06 | 47.63 | 48.41 | 47.44 | 48.19 | 4322200 |
1998-01-07 | 48.25 | 48.44 | 48.00 | 48.22 | 4011400 |
1998-01-08 | 47.94 | 48.34 | 47.13 | 47.16 | 4865600 |
1998-01-09 | 46.56 | 46.88 | 44.91 | 44.91 | 6654800 |
1998-01-12 | 44.47 | 46.38 | 44.41 | 46.25 | 6317200 |
1998-01-13 | 46.56 | 46.59 | 45.91 | 46.03 | 4330200 |
1998-01-14 | 46.94 | 46.94 | 45.84 | 46.00 | 5676000 |
1998-01-15 | 46.31 | 46.44 | 45.78 | 46.00 | 4846800 |
1998-01-16 | 46.00 | 47.06 | 45.81 | 46.72 | 6222600 |
1998-01-20 | 47.22 | 48.47 | 47.16 | 48.34 | 5808000 |
1998-01-21 | 48.00 | 48.00 | 46.75 | 47.25 | 5198600 |
1998-01-22 | 47.25 | 48.47 | 46.78 | 47.81 | 6501400 |
1998-01-23 | 47.97 | 48.81 | 47.31 | 48.72 | 6291400 |
1998-01-26 | 48.50 | 48.75 | 48.19 | 48.59 | 4599000 |
1998-01-27 | 48.25 | 49.06 | 48.25 | 48.75 | 5865400 |
1998-01-28 | 48.84 | 50.03 | 48.81 | 49.91 | 4878000 |
1998-01-29 | 49.88 | 50.78 | 49.34 | 50.75 | 5550000 |
1998-01-30 | 50.75 | 50.81 | 49.75 | 49.84 | 4169000 |
1998-02-02 | 51.00 | 52.31 | 51.00 | 51.22 | 6508800 |
1998-02-03 | 50.75 | 50.94 | 49.56 | 50.00 | 5677600 |
1998-02-04 | 49.81 | 50.00 | 49.25 | 50.00 | 5112000 |
1998-02-05 | 50.00 | 50.31 | 49.00 | 49.28 | 4083800 |
1998-02-06 | 49.44 | 49.88 | 48.91 | 48.97 | 4367200 |
1998-02-09 | 49.00 | 49.22 | 48.69 | 48.97 | 4429000 |
1998-02-10 | 49.19 | 50.50 | 49.19 | 50.34 | 5641600 |
1998-02-11 | 50.00 | 50.06 | 49.00 | 49.75 | 4397800 |
1998-02-12 | 49.50 | 49.88 | 49.00 | 49.53 | 4521800 |
1998-02-13 | 49.13 | 49.63 | 48.94 | 49.25 | 2463600 |
1998-02-17 | 49.50 | 49.84 | 49.28 | 49.69 | 3954600 |
1998-02-18 | 49.75 | 50.09 | 49.63 | 49.91 | 3918600 |
1998-02-19 | 49.88 | 49.94 | 48.50 | 48.88 | 5085600 |
1998-02-20 | 48.88 | 49.25 | 48.31 | 49.25 | 5251800 |
1998-02-23 | 49.25 | 50.38 | 49.25 | 50.25 | 4362400 |
1998-02-24 | 50.00 | 51.00 | 49.84 | 50.28 | 5786600 |
1998-02-25 | 50.72 | 50.88 | 49.97 | 49.97 | 4416400 |
1998-02-26 | 50.06 | 50.31 | 49.91 | 50.00 | 2259000 |
1998-02-27 | 50.38 | 50.91 | 49.94 | 50.09 | 2941800 |
1998-03-02 | 50.09 | 50.84 | 49.88 | 50.75 | 3058000 |
1998-03-03 | 50.56 | 51.41 | 50.50 | 51.13 | 3864800 |
1998-03-04 | 50.75 | 51.13 | 50.03 | 50.53 | 2431600 |
1998-03-05 | 50.25 | 50.88 | 49.78 | 50.00 | 3592000 |
1998-03-06 | 50.38 | 51.31 | 50.34 | 51.25 | 3482200 |
1998-03-09 | 51.13 | 52.50 | 51.00 | 52.50 | 4072000 |
1998-03-10 | 52.50 | 53.63 | 52.16 | 53.63 | 4689400 |
1998-03-11 | 53.38 | 53.88 | 53.06 | 53.50 | 4505800 |
1998-03-12 | 53.38 | 53.63 | 52.91 | 53.63 | 2679200 |
1998-03-13 | 53.94 | 54.13 | 53.13 | 53.44 | 3162800 |
1998-03-16 | 53.44 | 53.97 | 53.19 | 53.97 | 3278600 |
1998-03-17 | 54.00 | 54.19 | 53.22 | 53.88 | 3234000 |
1998-03-18 | 53.94 | 53.97 | 53.25 | 53.53 | 2043600 |
1998-03-19 | 53.50 | 53.59 | 53.22 | 53.47 | 2099600 |
1998-03-20 | 53.59 | 54.31 | 53.28 | 54.25 | 4535000 |
1998-03-23 | 53.94 | 54.00 | 52.25 | 52.69 | 3881600 |
1998-03-24 | 52.56 | 53.38 | 52.50 | 53.38 | 3314600 |
1998-03-25 | 53.88 | 53.91 | 51.75 | 52.47 | 3592200 |
1998-03-26 | 51.81 | 52.44 | 51.66 | 51.94 | 3543200 |
1998-03-27 | 52.13 | 52.34 | 50.00 | 50.66 | 6753200 |
1998-03-30 | 50.66 | 51.50 | 50.38 | 51.00 | 4025400 |
1998-03-31 | 51.09 | 52.59 | 51.00 | 52.16 | 4146200 |
1998-04-01 | 52.13 | 53.16 | 51.81 | 53.06 | 3510600 |
1998-04-02 | 53.06 | 53.47 | 52.75 | 53.25 | 3856000 |
1998-04-03 | 53.13 | 53.44 | 52.78 | 53.38 | 3335000 |
1998-04-06 | 53.38 | 53.78 | 53.19 | 53.63 | 2777200 |
1998-04-07 | 53.63 | 54.22 | 52.75 | 53.69 | 4456600 |
1998-04-08 | 53.63 | 53.63 | 51.56 | 52.06 | 4513000 |
1998-04-09 | 52.25 | 52.38 | 51.38 | 51.94 | 4370800 |
1998-04-13 | 51.97 | 52.19 | 51.50 | 51.88 | 3893200 |
1998-04-14 | 51.75 | 52.09 | 51.63 | 51.72 | 3088600 |
1998-04-15 | 51.72 | 51.88 | 50.78 | 50.91 | 5840000 |
1998-04-16 | 50.91 | 51.72 | 50.22 | 51.03 | 5938600 |
1998-04-17 | 51.03 | 52.56 | 50.13 | 52.53 | 4339200 |
1998-04-20 | 52.50 | 53.22 | 52.19 | 53.19 | 3127600 |
1998-04-21 | 54.13 | 54.19 | 53.19 | 53.63 | 4390000 |
1998-04-22 | 53.81 | 54.06 | 53.13 | 53.34 | 3227000 |
1998-04-23 | 52.78 | 53.31 | 51.94 | 52.22 | 2997800 |
1998-04-24 | 52.34 | 52.72 | 50.88 | 51.13 | 3408400 |
1998-04-27 | 50.38 | 50.53 | 49.44 | 49.59 | 5186000 |
1998-04-28 | 50.75 | 51.63 | 49.84 | 51.53 | 3927400 |
1998-04-29 | 51.53 | 52.22 | 50.56 | 51.75 | 3026400 |
1998-04-30 | 51.75 | 53.09 | 51.53 | 52.94 | 3613400 |
1998-05-01 | 52.94 | 53.13 | 52.31 | 53.00 | 4356400 |
1998-05-04 | 55.50 | 55.88 | 54.34 | 54.66 | 8671000 |
1998-05-05 | 54.75 | 54.91 | 53.50 | 54.25 | 5300400 |
1998-05-06 | 54.75 | 54.75 | 53.63 | 53.63 | 3267000 |
1998-05-07 | 53.72 | 54.41 | 52.75 | 52.78 | 3157800 |
1998-05-08 | 52.84 | 54.50 | 52.81 | 54.44 | 2569200 |
1998-05-11 | 54.44 | 54.97 | 53.81 | 54.31 | 2385200 |
1998-05-12 | 54.75 | 55.16 | 54.31 | 55.06 | 2662800 |
1998-05-13 | 54.56 | 55.25 | 54.53 | 54.81 | 1872200 |
1998-05-14 | 54.69 | 55.72 | 54.56 | 55.59 | 2043400 |
1998-05-15 | 55.81 | 55.94 | 54.38 | 55.06 | 3744600 |
1998-05-18 | 55.00 | 55.25 | 54.13 | 54.56 | 2604000 |
1998-05-19 | 55.50 | 56.00 | 55.19 | 55.59 | 3119600 |
1998-05-20 | 55.88 | 56.56 | 55.22 | 56.47 | 2175000 |
1998-05-21 | 56.41 | 56.50 | 54.75 | 55.19 | 2517200 |
1998-05-22 | 55.69 | 56.06 | 55.00 | 55.91 | 1877400 |
1998-05-26 | 56.00 | 56.69 | 55.38 | 55.38 | 2867000 |
1998-05-27 | 55.25 | 56.13 | 54.41 | 55.47 | 3098600 |
1998-05-28 | 55.50 | 55.78 | 54.75 | 55.25 | 2250200 |
1998-05-29 | 55.50 | 55.69 | 53.56 | 53.75 | 2463400 |
1998-06-01 | 53.75 | 54.44 | 53.44 | 54.00 | 4106200 |
1998-06-02 | 54.50 | 54.72 | 53.06 | 54.50 | 3116600 |
1998-06-03 | 54.38 | 54.56 | 53.19 | 53.31 | 2531400 |
1998-06-04 | 53.25 | 54.72 | 52.91 | 54.44 | 2097800 |
1998-06-05 | 54.75 | 55.72 | 54.53 | 55.69 | 3045800 |
1998-06-08 | 55.19 | 56.16 | 54.94 | 55.97 | 2401600 |
1998-06-09 | 55.69 | 56.22 | 55.31 | 56.09 | 2577200 |
1998-06-10 | 56.19 | 58.50 | 56.00 | 56.88 | 4515000 |
1998-06-11 | 56.50 | 57.44 | 55.75 | 55.94 | 3993000 |
1998-06-12 | 56.38 | 58.38 | 56.03 | 58.19 | 4792400 |
1998-06-15 | 57.13 | 57.72 | 56.50 | 56.59 | 4023400 |
1998-06-16 | 56.63 | 57.50 | 56.41 | 56.63 | 4489400 |
1998-06-17 | 56.75 | 57.84 | 56.56 | 57.31 | 3445400 |
1998-06-18 | 57.00 | 57.28 | 56.50 | 56.50 | 3370600 |
1998-06-19 | 56.75 | 57.25 | 56.34 | 56.78 | 3311800 |
1998-06-22 | 56.69 | 57.03 | 55.63 | 55.94 | 2232800 |
1998-06-23 | 55.94 | 57.34 | 55.81 | 57.13 | 3235000 |
1998-06-24 | 56.50 | 58.16 | 56.25 | 57.56 | 2872600 |
1998-06-25 | 57.69 | 58.16 | 57.00 | 57.00 | 3358400 |
1998-06-26 | 57.94 | 58.75 | 57.84 | 58.75 | 2438400 |
1998-06-29 | 59.00 | 59.34 | 58.25 | 59.22 | 4208000 |
1998-06-30 | 58.31 | 58.69 | 57.06 | 57.47 | 3424600 |
1998-07-01 | 57.94 | 58.47 | 57.63 | 58.34 | 2267400 |
1998-07-02 | 58.47 | 59.81 | 58.31 | 59.53 | 2357600 |
1998-07-06 | 59.97 | 59.97 | 59.34 | 59.75 | 3000800 |
1998-07-07 | 59.75 | 60.53 | 59.66 | 59.91 | 3790200 |
1998-07-08 | 60.50 | 60.50 | 59.81 | 60.13 | 2644800 |
1998-07-09 | 59.53 | 59.84 | 58.63 | 58.91 | 3157000 |
1998-07-10 | 59.50 | 60.63 | 59.19 | 59.78 | 4955200 |
1998-07-13 | 60.00 | 60.19 | 59.56 | 59.56 | 2121400 |
1998-07-14 | 60.22 | 61.38 | 59.91 | 61.38 | 2800400 |
1998-07-15 | 61.00 | 61.13 | 60.38 | 60.66 | 2475400 |
1998-07-16 | 60.53 | 61.03 | 60.34 | 61.03 | 2171400 |
1998-07-17 | 61.03 | 61.75 | 61.00 | 61.69 | 3124200 |
1998-07-20 | 61.63 | 62.97 | 61.31 | 62.91 | 2429200 |
1998-07-21 | 62.38 | 62.38 | 59.97 | 59.97 | 5874200 |
1998-07-22 | 60.63 | 61.69 | 59.81 | 60.06 | 4702400 |
1998-07-23 | 60.06 | 60.53 | 58.31 | 58.50 | 3945600 |
1998-07-24 | 58.59 | 59.25 | 57.84 | 57.91 | 4412600 |
1998-07-27 | 57.91 | 59.69 | 57.63 | 58.94 | 3196400 |
1998-07-28 | 58.44 | 58.47 | 56.97 | 57.06 | 3223000 |
1998-07-29 | 57.38 | 57.97 | 57.06 | 57.47 | 2442000 |
1998-07-30 | 57.50 | 58.88 | 57.50 | 58.69 | 3022000 |
1998-07-31 | 58.59 | 58.72 | 56.34 | 56.97 | 2775400 |
1998-08-03 | 56.63 | 56.84 | 55.72 | 56.16 | 3432200 |
1998-08-04 | 56.22 | 56.34 | 53.38 | 53.53 | 6353200 |
1998-08-05 | 52.75 | 53.88 | 52.00 | 53.72 | 6607400 |
1998-08-06 | 53.56 | 53.72 | 52.88 | 53.41 | 4027000 |
1998-08-07 | 53.41 | 54.53 | 53.25 | 54.06 | 5134400 |
1998-08-10 | 53.50 | 55.31 | 53.50 | 54.22 | 3125400 |
1998-08-11 | 52.88 | 54.25 | 52.75 | 53.78 | 3651200 |
1998-08-12 | 54.25 | 54.63 | 53.28 | 54.50 | 3408400 |
1998-08-13 | 53.75 | 54.94 | 53.53 | 53.78 | 2509400 |
1998-08-14 | 54.00 | 54.22 | 52.50 | 53.19 | 2947200 |
1998-08-17 | 53.00 | 54.50 | 52.78 | 54.50 | 3167600 |
1998-08-18 | 53.88 | 54.88 | 53.69 | 54.53 | 3507600 |
1998-08-19 | 54.97 | 54.97 | 53.88 | 54.88 | 2799400 |
1998-08-20 | 54.75 | 55.56 | 54.50 | 54.53 | 2998400 |
1998-08-21 | 54.13 | 55.00 | 52.88 | 54.75 | 4102600 |
1998-08-24 | 55.13 | 56.00 | 54.66 | 54.84 | 2982600 |
1998-08-25 | 55.38 | 55.75 | 53.94 | 54.28 | 4055200 |
1998-08-26 | 53.94 | 56.50 | 53.91 | 56.31 | 4566000 |
1998-08-27 | 56.50 | 56.94 | 54.56 | 54.81 | 5145200 |
1998-08-28 | 54.94 | 55.19 | 53.66 | 54.41 | 5147600 |
1998-08-31 | 54.44 | 54.44 | 48.81 | 48.94 | 6835800 |
1998-09-01 | 49.75 | 53.13 | 49.63 | 52.56 | 7237600 |
1998-09-02 | 52.53 | 53.38 | 51.25 | 51.72 | 6286600 |
1998-09-03 | 51.13 | 53.63 | 51.00 | 53.38 | 4935000 |
1998-09-04 | 53.50 | 53.81 | 51.00 | 52.09 | 5318800 |
1998-09-08 | 54.25 | 54.25 | 53.06 | 54.13 | 5699600 |
1998-09-09 | 53.63 | 54.22 | 53.28 | 53.94 | 3669800 |
1998-09-10 | 53.00 | 53.22 | 50.81 | 52.03 | 5542400 |
1998-09-11 | 52.00 | 52.72 | 51.31 | 51.91 | 4560000 |
1998-09-14 | 52.00 | 52.97 | 52.00 | 52.44 | 4599200 |
1998-09-15 | 52.44 | 53.19 | 52.38 | 53.00 | 4501600 |
1998-09-16 | 53.16 | 53.28 | 51.56 | 52.28 | 4580200 |
1998-09-17 | 51.38 | 51.97 | 51.03 | 51.38 | 3932400 |
1998-09-18 | 51.19 | 51.53 | 50.50 | 50.84 | 5582400 |
1998-09-21 | 49.25 | 51.97 | 49.22 | 51.63 | 5393200 |
1998-09-22 | 51.50 | 52.13 | 50.56 | 51.09 | 4575200 |
1998-09-23 | 51.88 | 51.88 | 49.56 | 49.97 | 10570400 |
1998-09-24 | 49.98 | 51.50 | 49.75 | 49.97 | 9504800 |
1998-09-25 | 49.97 | 50.78 | 49.97 | 50.31 | 5320000 |
1998-09-28 | 50.50 | 51.72 | 50.44 | 50.63 | 4531800 |
1998-09-29 | 51.19 | 52.13 | 50.88 | 51.94 | 4009200 |
1998-09-30 | 51.50 | 52.44 | 51.00 | 51.94 | 5621200 |
1998-10-01 | 51.38 | 51.72 | 48.91 | 49.50 | 5240400 |
1998-10-02 | 50.38 | 50.41 | 47.63 | 48.06 | 7436600 |
1998-10-05 | 47.81 | 48.88 | 47.25 | 48.38 | 5328000 |
1998-10-06 | 49.88 | 49.94 | 48.38 | 48.94 | 5154400 |
1998-10-07 | 48.75 | 49.16 | 45.94 | 46.38 | 8428400 |
1998-10-08 | 44.25 | 46.47 | 44.16 | 46.13 | 9102000 |
1998-10-09 | 47.50 | 47.88 | 46.59 | 47.56 | 4672600 |
1998-10-12 | 48.75 | 49.47 | 48.38 | 48.47 | 4095600 |
1998-10-13 | 48.69 | 49.28 | 48.50 | 48.56 | 3440200 |
1998-10-14 | 48.00 | 49.81 | 47.75 | 49.34 | 5082400 |
1998-10-15 | 49.34 | 52.44 | 48.91 | 51.44 | 4590400 |
1998-10-16 | 52.38 | 52.50 | 51.50 | 52.13 | 5444200 |
1998-10-19 | 52.06 | 53.22 | 52.03 | 52.50 | 3149200 |
1998-10-20 | 53.00 | 53.56 | 52.75 | 52.84 | 4051400 |
1998-10-21 | 52.84 | 53.72 | 52.38 | 52.97 | 3088800 |
1998-10-22 | 53.25 | 54.38 | 52.47 | 54.38 | 3249400 |
1998-10-23 | 53.91 | 54.94 | 53.66 | 54.28 | 3516800 |
1998-10-26 | 54.63 | 55.28 | 54.00 | 54.06 | 2794200 |
1998-10-27 | 54.75 | 54.81 | 53.91 | 54.38 | 3288800 |
1998-10-28 | 54.25 | 54.94 | 54.03 | 54.34 | 2385000 |
1998-10-29 | 54.16 | 55.22 | 53.94 | 55.16 | 3000600 |
1998-10-30 | 55.31 | 55.38 | 54.69 | 55.34 | 2561000 |
1998-11-02 | 55.25 | 55.47 | 54.56 | 55.41 | 3581000 |
1998-11-03 | 55.50 | 55.72 | 55.06 | 55.25 | 2279200 |
1998-11-04 | 55.56 | 55.97 | 54.06 | 54.72 | 3100200 |
1998-11-05 | 54.44 | 54.88 | 53.41 | 54.88 | 4218600 |
1998-11-06 | 55.25 | 56.22 | 54.80 | 56.22 | 2978000 |
1998-11-09 | 56.25 | 56.44 | 54.44 | 54.72 | 2736800 |
1998-11-10 | 54.19 | 56.41 | 54.16 | 56.09 | 3448600 |
1998-11-11 | 56.75 | 56.75 | 55.19 | 55.94 | 2671200 |
1998-11-12 | 55.78 | 55.94 | 54.91 | 55.22 | 1805200 |
1998-11-13 | 55.81 | 55.84 | 55.19 | 55.53 | 2159400 |
1998-11-16 | 56.03 | 56.22 | 55.44 | 55.88 | 2304000 |
1998-11-17 | 55.78 | 57.41 | 55.78 | 56.56 | 3496200 |
1998-11-18 | 57.00 | 58.09 | 56.28 | 58.03 | 3400400 |
1998-11-19 | 58.88 | 59.88 | 58.25 | 59.31 | 4336400 |
1998-11-20 | 59.44 | 59.97 | 59.06 | 59.97 | 3422600 |
1998-11-23 | 60.22 | 61.31 | 59.75 | 61.31 | 3257000 |
1998-11-24 | 60.38 | 61.53 | 60.38 | 60.97 | 3513800 |
1998-11-25 | 60.97 | 61.50 | 60.94 | 61.38 | 2738200 |
1998-11-27 | 61.50 | 61.72 | 61.06 | 61.69 | 1110400 |
1998-11-30 | 61.66 | 61.66 | 61.00 | 61.00 | 2952800 |
1998-12-01 | 61.28 | 62.84 | 60.75 | 62.47 | 4734600 |
1998-12-02 | 62.50 | 64.50 | 61.97 | 64.19 | 4866600 |
1998-12-03 | 64.19 | 64.75 | 62.31 | 62.44 | 3536800 |
1998-12-04 | 63.19 | 63.47 | 61.38 | 63.09 | 3480000 |
1998-12-07 | 63.72 | 63.91 | 62.53 | 63.50 | 1853200 |
1998-12-08 | 63.38 | 65.00 | 63.16 | 64.34 | 3971200 |
1998-12-09 | 64.06 | 64.56 | 63.50 | 63.81 | 3142400 |
1998-12-10 | 63.31 | 63.31 | 61.50 | 61.50 | 4650800 |
1998-12-11 | 61.38 | 62.75 | 61.00 | 62.56 | 3224200 |
1998-12-14 | 62.00 | 62.31 | 60.06 | 60.53 | 2699400 |
1998-12-15 | 60.53 | 61.47 | 58.75 | 61.41 | 4485400 |
1998-12-16 | 61.41 | 61.50 | 60.44 | 60.66 | 2594600 |
1998-12-17 | 60.25 | 61.94 | 60.19 | 61.88 | 2465600 |
1998-12-18 | 61.91 | 62.00 | 60.06 | 60.44 | 4475600 |
1998-12-21 | 60.56 | 61.84 | 60.28 | 60.53 | 3457200 |
1998-12-22 | 60.44 | 63.31 | 59.97 | 63.31 | 3564000 |
1998-12-23 | 63.22 | 64.25 | 63.06 | 64.13 | 2681200 |
1998-12-24 | 64.31 | 64.59 | 63.84 | 63.94 | 1181400 |
1998-12-28 | 63.97 | 64.59 | 63.84 | 64.41 | 1549000 |
1998-12-29 | 64.41 | 67.13 | 64.28 | 66.88 | 2852200 |
1998-12-30 | 67.22 | 67.63 | 65.66 | 65.88 | 2164400 |
1998-12-31 | 65.75 | 67.00 | 65.56 | 66.91 | 2293600 |
1999-01-04 | 66.91 | 68.00 | 64.41 | 65.19 | 3536800 |
1999-01-05 | 65.19 | 65.56 | 64.69 | 65.56 | 2666800 |
1999-01-06 | 65.56 | 66.28 | 64.97 | 65.59 | 4327800 |
1999-01-07 | 64.88 | 66.34 | 64.88 | 66.19 | 4085200 |
1999-01-08 | 66.19 | 66.25 | 65.06 | 65.63 | 4405000 |
1999-01-11 | 65.00 | 65.19 | 64.44 | 64.88 | 4876400 |
1999-01-12 | 64.75 | 65.13 | 64.19 | 64.31 | 3781400 |
1999-01-13 | 63.75 | 64.00 | 62.72 | 62.91 | 6042000 |
1999-01-14 | 62.75 | 62.88 | 61.09 | 61.50 | 7118400 |
1999-01-15 | 62.50 | 62.56 | 61.63 | 61.91 | 3971600 |
1999-01-19 | 61.50 | 61.53 | 60.50 | 60.81 | 5648400 |
1999-01-20 | 61.00 | 62.31 | 60.81 | 61.72 | 5241400 |
1999-01-21 | 61.56 | 61.69 | 60.72 | 60.97 | 3997600 |
1999-01-22 | 60.50 | 61.22 | 59.44 | 59.44 | 7870600 |
1999-01-25 | 58.75 | 59.34 | 58.72 | 59.16 | 6101400 |
1999-01-26 | 59.50 | 62.06 | 59.50 | 61.31 | 5596000 |
1999-01-27 | 62.00 | 64.09 | 61.84 | 63.69 | 4070000 |
1999-01-28 | 63.25 | 64.44 | 62.66 | 64.03 | 3003800 |
1999-01-29 | 63.63 | 64.44 | 62.06 | 64.13 | 3485000 |
1999-02-01 | 64.09 | 65.09 | 63.31 | 64.41 | 3087800 |
1999-02-02 | 64.50 | 65.00 | 63.28 | 65.00 | 2560200 |
1999-02-03 | 64.81 | 65.25 | 63.28 | 65.06 | 3545200 |
1999-02-04 | 65.13 | 66.91 | 65.03 | 65.25 | 3690000 |
1999-02-05 | 65.25 | 65.25 | 62.75 | 63.31 | 4370800 |
1999-02-08 | 63.06 | 63.19 | 62.00 | 62.78 | 3587800 |
1999-02-09 | 62.50 | 62.78 | 61.25 | 61.25 | 4167000 |
1999-02-10 | 61.47 | 61.94 | 60.13 | 61.13 | 5825000 |
1999-02-11 | 61.13 | 62.97 | 61.13 | 62.25 | 3706400 |
1999-02-12 | 62.75 | 63.50 | 62.00 | 62.72 | 3618000 |
1999-02-16 | 63.75 | 64.53 | 63.13 | 63.16 | 4023200 |
1999-02-17 | 63.19 | 64.00 | 63.00 | 63.47 | 3456000 |
1999-02-18 | 63.75 | 64.38 | 62.31 | 62.56 | 3803200 |
1999-02-19 | 62.56 | 63.06 | 62.16 | 62.94 | 2865200 |
1999-02-22 | 63.19 | 65.00 | 63.16 | 64.50 | 2898000 |
1999-02-23 | 65.00 | 65.81 | 64.25 | 65.69 | 3423800 |
1999-02-24 | 65.94 | 66.25 | 64.13 | 64.59 | 3855800 |
1999-02-25 | 64.00 | 64.25 | 62.88 | 63.81 | 3389600 |
1999-02-26 | 63.78 | 63.78 | 62.34 | 62.97 | 3406200 |
1999-03-01 | 63.13 | 64.44 | 62.44 | 64.31 | 2442400 |
1999-03-02 | 64.31 | 65.75 | 64.06 | 64.81 | 2805000 |
1999-03-03 | 64.38 | 64.50 | 61.88 | 63.63 | 2978800 |
1999-03-04 | 63.63 | 65.31 | 63.25 | 65.19 | 2685500 |
1999-03-05 | 66.44 | 66.50 | 64.50 | 65.25 | 3233300 |
1999-03-08 | 64.00 | 64.38 | 62.81 | 63.50 | 4212800 |
1999-03-09 | 63.75 | 64.44 | 63.06 | 63.75 | 3070200 |
1999-03-10 | 62.88 | 63.88 | 62.31 | 63.06 | 3850100 |
1999-03-11 | 63.06 | 63.69 | 62.25 | 62.50 | 3905000 |
1999-03-12 | 63.00 | 63.38 | 62.50 | 62.63 | 4831000 |
1999-03-15 | 62.75 | 65.50 | 62.75 | 65.13 | 4301900 |
1999-03-16 | 65.50 | 65.56 | 64.13 | 64.56 | 4043400 |
1999-03-17 | 64.75 | 65.75 | 63.38 | 63.88 | 3136000 |
1999-03-18 | 63.13 | 63.13 | 61.50 | 62.63 | 6909200 |
1999-03-19 | 62.94 | 63.25 | 60.38 | 60.56 | 5074200 |
1999-03-22 | 61.75 | 62.06 | 60.81 | 61.63 | 3502700 |
1999-03-23 | 62.00 | 62.13 | 59.00 | 59.63 | 5006200 |
1999-03-24 | 60.00 | 60.00 | 58.13 | 58.50 | 4085100 |
1999-03-25 | 59.00 | 61.00 | 58.31 | 59.19 | 5731400 |
1999-03-26 | 59.00 | 59.50 | 58.25 | 59.50 | 5350500 |
1999-03-29 | 61.38 | 62.50 | 60.88 | 62.19 | 4147600 |
1999-03-30 | 62.25 | 65.13 | 62.00 | 64.75 | 4430500 |
1999-03-31 | 65.81 | 66.25 | 63.75 | 64.13 | 4412000 |
1999-04-01 | 64.88 | 65.00 | 63.06 | 63.19 | 3955900 |
1999-04-05 | 64.25 | 65.13 | 63.56 | 65.00 | 2763100 |
1999-04-06 | 65.00 | 65.50 | 63.69 | 64.06 | 2979000 |
1999-04-07 | 64.25 | 64.50 | 62.94 | 63.75 | 2306400 |
1999-04-08 | 63.63 | 64.63 | 63.19 | 64.00 | 2998300 |
1999-04-09 | 63.75 | 65.19 | 62.88 | 64.81 | 3207300 |
1999-04-12 | 64.63 | 65.88 | 64.50 | 65.63 | 3621900 |
1999-04-13 | 66.00 | 67.63 | 66.00 | 67.50 | 4627900 |
1999-04-14 | 67.44 | 67.44 | 64.50 | 64.63 | 3585500 |
1999-04-15 | 63.00 | 63.88 | 59.00 | 61.63 | 6713700 |
1999-04-16 | 61.63 | 62.00 | 59.56 | 61.38 | 4895100 |
1999-04-19 | 61.38 | 61.94 | 57.25 | 57.44 | 5970100 |
1999-04-20 | 57.50 | 59.25 | 57.50 | 59.25 | 5835300 |
1999-04-21 | 61.00 | 64.44 | 60.75 | 64.25 | 4123400 |
1999-04-22 | 65.88 | 68.00 | 65.31 | 68.00 | 6935600 |
1999-04-23 | 67.00 | 68.69 | 66.81 | 67.06 | 5426200 |
1999-04-26 | 66.94 | 68.19 | 66.31 | 68.00 | 3384300 |
1999-04-27 | 68.25 | 69.25 | 67.88 | 69.19 | 4494600 |
1999-04-28 | 69.13 | 69.25 | 65.56 | 66.13 | 3773600 |
1999-04-29 | 65.94 | 66.94 | 65.19 | 65.25 | 3833600 |
1999-04-30 | 65.06 | 65.13 | 62.94 | 63.56 | 3881600 |
1999-05-03 | 61.63 | 66.00 | 61.63 | 65.94 | 4627100 |
1999-05-04 | 65.69 | 67.50 | 65.50 | 67.31 | 4363200 |
1999-05-05 | 66.88 | 68.13 | 65.88 | 67.81 | 4390100 |
1999-05-06 | 67.75 | 67.94 | 66.50 | 67.56 | 4039400 |
1999-05-07 | 67.31 | 67.88 | 66.63 | 67.50 | 2836600 |
1999-05-10 | 66.50 | 67.13 | 65.88 | 65.94 | 3775500 |
1999-05-11 | 66.50 | 67.00 | 65.88 | 66.31 | 3769300 |
1999-05-12 | 67.00 | 69.13 | 65.88 | 69.13 | 4629800 |
1999-05-13 | 69.06 | 69.44 | 68.13 | 69.38 | 2633100 |
1999-05-14 | 67.50 | 68.00 | 66.19 | 67.00 | 3122300 |
1999-05-17 | 66.88 | 68.50 | 66.19 | 67.75 | 2516100 |
1999-05-18 | 67.00 | 68.75 | 66.88 | 67.56 | 2586600 |
1999-05-19 | 68.69 | 70.00 | 68.38 | 70.00 | 4091200 |
1999-05-20 | 70.00 | 70.00 | 67.94 | 69.00 | 3668000 |
1999-05-21 | 68.25 | 68.56 | 67.13 | 67.94 | 3278900 |
1999-05-24 | 68.38 | 68.38 | 64.75 | 65.19 | 3201100 |
1999-05-25 | 65.31 | 66.56 | 64.75 | 64.75 | 3471700 |
1999-05-26 | 67.00 | 67.00 | 65.25 | 66.50 | 4084200 |
1999-05-27 | 65.56 | 68.25 | 65.44 | 65.63 | 3863000 |
1999-05-28 | 65.63 | 69.75 | 65.63 | 68.75 | 4054300 |
1999-06-01 | 68.13 | 68.13 | 66.19 | 67.31 | 2472900 |
1999-06-02 | 66.81 | 67.25 | 65.25 | 65.63 | 3064000 |
1999-06-03 | 66.00 | 66.50 | 65.50 | 65.94 | 2159900 |
1999-06-04 | 66.44 | 68.38 | 65.81 | 68.38 | 3679500 |
1999-06-07 | 67.94 | 68.13 | 67.13 | 67.94 | 1836200 |
1999-06-08 | 67.94 | 68.25 | 66.69 | 67.06 | 1984800 |
1999-06-09 | 66.63 | 67.75 | 66.56 | 67.31 | 2316000 |
1999-06-10 | 66.13 | 66.50 | 64.56 | 65.31 | 3643100 |
1999-06-11 | 65.25 | 66.44 | 65.13 | 65.69 | 2437100 |
1999-06-14 | 65.69 | 66.13 | 64.13 | 64.94 | 2140500 |
1999-06-15 | 64.94 | 67.38 | 64.94 | 66.63 | 2846700 |
1999-06-16 | 67.00 | 67.50 | 66.06 | 67.06 | 2096800 |
1999-06-17 | 67.00 | 68.19 | 66.50 | 68.00 | 2296100 |
1999-06-18 | 67.56 | 67.88 | 66.75 | 67.34 | 3460900 |
1999-06-21 | 66.38 | 68.00 | 65.88 | 67.81 | 2654700 |
1999-06-22 | 68.25 | 69.94 | 68.13 | 69.00 | 4015700 |
1999-06-23 | 69.31 | 69.38 | 67.56 | 67.88 | 3573900 |
1999-06-24 | 67.88 | 69.06 | 67.56 | 68.69 | 4207100 |
1999-06-25 | 68.94 | 69.13 | 67.31 | 67.38 | 2492200 |
1999-06-28 | 68.75 | 68.94 | 68.13 | 68.38 | 2335700 |
1999-06-29 | 67.50 | 69.63 | 67.44 | 69.13 | 4245700 |
1999-06-30 | 69.25 | 70.44 | 68.38 | 70.44 | 4782900 |
1999-07-01 | 70.19 | 70.44 | 69.31 | 69.44 | 3685500 |
1999-07-02 | 70.00 | 71.75 | 69.63 | 71.75 | 3778800 |
1999-07-06 | 71.25 | 73.56 | 70.88 | 72.25 | 4568800 |
1999-07-07 | 72.50 | 73.13 | 71.81 | 72.75 | 4023100 |
1999-07-08 | 71.50 | 72.75 | 71.00 | 72.75 | 3715300 |
1999-07-09 | 72.44 | 73.25 | 72.00 | 73.00 | 2761900 |
1999-07-12 | 73.25 | 74.00 | 72.25 | 74.00 | 2860100 |
1999-07-13 | 74.00 | 75.50 | 73.50 | 75.25 | 4199000 |
1999-07-14 | 75.38 | 75.38 | 73.00 | 74.81 | 4233600 |
1999-07-15 | 74.81 | 76.00 | 74.31 | 75.44 | 3532800 |
1999-07-16 | 75.44 | 75.94 | 74.56 | 74.94 | 4104400 |
1999-07-19 | 74.94 | 75.00 | 72.94 | 73.25 | 2328200 |
1999-07-20 | 72.50 | 73.06 | 70.75 | 71.50 | 2995700 |
1999-07-21 | 71.25 | 71.38 | 69.25 | 70.13 | 3384800 |
1999-07-22 | 69.63 | 70.56 | 68.63 | 70.56 | 3084900 |
1999-07-23 | 70.25 | 71.00 | 69.88 | 70.25 | 3152600 |
1999-07-26 | 69.75 | 70.53 | 69.75 | 69.88 | 2090800 |
1999-07-27 | 70.38 | 70.50 | 68.50 | 69.31 | 2521500 |
1999-07-28 | 69.19 | 69.56 | 68.38 | 68.94 | 1897400 |
1999-07-29 | 67.88 | 68.31 | 66.06 | 67.25 | 2893700 |
1999-07-30 | 68.00 | 68.13 | 66.50 | 66.50 | 2501000 |
1999-08-02 | 65.00 | 67.38 | 65.00 | 66.69 | 2643200 |
1999-08-03 | 67.38 | 67.38 | 66.50 | 66.94 | 2415700 |
1999-08-04 | 66.88 | 67.81 | 65.31 | 65.50 | 2995900 |
1999-08-05 | 65.50 | 66.19 | 63.94 | 65.81 | 2794400 |
1999-08-06 | 65.50 | 66.75 | 65.38 | 65.69 | 3085300 |
1999-08-09 | 65.13 | 66.25 | 65.13 | 65.94 | 3150700 |
1999-08-10 | 65.88 | 66.06 | 64.50 | 64.63 | 3451200 |
1999-08-11 | 65.00 | 65.63 | 64.44 | 64.88 | 2473000 |
1999-08-12 | 66.38 | 68.25 | 66.06 | 67.19 | 3278700 |
1999-08-13 | 67.50 | 69.75 | 67.44 | 68.38 | 4093800 |
1999-08-16 | 68.25 | 68.94 | 68.13 | 68.94 | 3362900 |
1999-08-17 | 69.00 | 69.13 | 67.75 | 69.00 | 2037700 |
1999-08-18 | 68.13 | 68.94 | 67.63 | 67.81 | 2255100 |
1999-08-19 | 67.00 | 68.00 | 66.63 | 67.81 | 1870500 |
1999-08-20 | 67.88 | 70.75 | 67.88 | 70.69 | 3618800 |
1999-08-23 | 71.25 | 73.19 | 71.06 | 73.00 | 4618700 |
1999-08-24 | 72.63 | 73.31 | 72.44 | 73.00 | 2968500 |
1999-08-25 | 73.88 | 75.94 | 73.81 | 75.94 | 4353400 |
1999-08-26 | 76.00 | 76.00 | 72.75 | 73.25 | 3102000 |
1999-08-27 | 73.19 | 73.44 | 71.50 | 71.63 | 2045100 |
1999-08-30 | 71.19 | 72.63 | 71.19 | 72.25 | 2490800 |
1999-08-31 | 72.38 | 73.75 | 70.38 | 70.38 | 3878000 |
1999-09-01 | 70.44 | 71.75 | 70.00 | 71.75 | 3176100 |
1999-09-02 | 71.00 | 71.56 | 70.50 | 71.06 | 2802000 |
1999-09-03 | 71.88 | 73.38 | 71.88 | 73.13 | 2162000 |
1999-09-07 | 73.38 | 73.38 | 71.50 | 71.94 | 1552200 |
1999-09-08 | 72.25 | 72.50 | 71.19 | 72.25 | 2441500 |
1999-09-09 | 72.00 | 72.19 | 70.56 | 71.75 | 2450000 |
1999-09-10 | 73.69 | 73.75 | 71.88 | 73.38 | 2953800 |
1999-09-13 | 73.13 | 73.63 | 72.56 | 73.56 | 1574800 |
1999-09-14 | 72.88 | 73.31 | 71.81 | 72.19 | 2476500 |
1999-09-15 | 74.00 | 74.00 | 72.00 | 72.25 | 2565200 |
1999-09-16 | 72.00 | 73.69 | 71.25 | 73.38 | 3128600 |
1999-09-17 | 73.38 | 75.06 | 72.63 | 74.88 | 3781800 |
1999-09-20 | 74.75 | 75.38 | 73.31 | 73.50 | 1564500 |
1999-09-21 | 73.50 | 73.63 | 71.00 | 71.94 | 2241900 |
1999-09-22 | 72.25 | 72.44 | 70.38 | 71.44 | 2717500 |
1999-09-23 | 71.63 | 71.63 | 68.69 | 69.44 | 2502000 |
1999-09-24 | 68.56 | 69.50 | 68.19 | 69.50 | 3067500 |
1999-09-27 | 69.75 | 69.81 | 68.38 | 68.56 | 2607600 |
1999-09-28 | 68.00 | 68.44 | 66.44 | 67.75 | 2973000 |
1999-09-29 | 67.25 | 67.50 | 65.50 | 65.50 | 3982500 |
1999-09-30 | 66.00 | 68.13 | 66.00 | 67.50 | 4145500 |
1999-10-01 | 68.00 | 70.50 | 67.13 | 70.31 | 3544700 |
1999-10-04 | 70.38 | 71.81 | 70.31 | 71.81 | 1965400 |
1999-10-05 | 71.56 | 71.63 | 69.75 | 71.00 | 2156300 |
1999-10-06 | 71.06 | 74.38 | 70.75 | 74.00 | 2899800 |
1999-10-07 | 74.00 | 74.00 | 71.94 | 73.00 | 2020900 |
1999-10-08 | 73.06 | 76.44 | 73.06 | 75.94 | 3270500 |
1999-10-11 | 75.94 | 77.00 | 75.88 | 76.38 | 3106800 |
1999-10-12 | 76.00 | 76.19 | 75.06 | 75.50 | 2822000 |
1999-10-13 | 75.63 | 76.31 | 74.44 | 74.63 | 2315600 |
1999-10-14 | 73.88 | 74.13 | 71.94 | 73.63 | 2845700 |
1999-10-15 | 73.88 | 73.88 | 70.06 | 70.25 | 3797100 |
1999-10-18 | 71.00 | 72.38 | 70.63 | 71.50 | 3130700 |
1999-10-19 | 73.50 | 76.94 | 72.50 | 76.13 | 4743100 |
1999-10-20 | 76.13 | 76.13 | 73.56 | 75.81 | 5000100 |
1999-10-21 | 73.88 | 75.56 | 73.69 | 74.94 | 3707200 |
1999-10-22 | 75.69 | 76.88 | 74.50 | 76.00 | 2386500 |
1999-10-25 | 75.13 | 75.50 | 74.13 | 74.81 | 2444100 |
1999-10-26 | 74.88 | 74.94 | 71.81 | 72.06 | 3397600 |
1999-10-27 | 72.38 | 75.25 | 72.13 | 75.19 | 6122700 |
1999-10-28 | 76.50 | 78.00 | 76.00 | 77.94 | 4018400 |
1999-10-29 | 78.88 | 79.25 | 76.06 | 76.81 | 3543300 |
1999-11-01 | 78.25 | 78.25 | 76.75 | 77.25 | 2619800 |
1999-11-02 | 78.25 | 78.25 | 74.75 | 74.75 | 2996500 |
1999-11-03 | 75.38 | 76.50 | 75.06 | 76.13 | 4006300 |
1999-11-04 | 76.88 | 77.06 | 75.00 | 76.25 | 4079600 |
1999-11-05 | 77.38 | 77.56 | 75.63 | 76.13 | 3337100 |
1999-11-08 | 76.88 | 77.50 | 76.31 | 76.94 | 2465700 |
1999-11-09 | 78.75 | 78.75 | 75.19 | 75.63 | 5296700 |
1999-11-10 | 75.25 | 77.50 | 75.06 | 76.94 | 3345900 |
1999-11-11 | 77.25 | 77.81 | 76.69 | 77.00 | 2262900 |
1999-11-12 | 77.25 | 77.31 | 76.00 | 77.13 | 1753200 |
1999-11-15 | 77.00 | 77.25 | 76.25 | 76.50 | 2504900 |
1999-11-16 | 76.50 | 77.81 | 76.50 | 77.63 | 2820600 |
1999-11-17 | 77.00 | 77.56 | 75.56 | 75.88 | 3164500 |
1999-11-18 | 76.00 | 76.50 | 74.56 | 75.13 | 2819500 |
1999-11-19 | 75.00 | 76.25 | 74.44 | 76.00 | 3159100 |
1999-11-22 | 76.25 | 76.38 | 74.69 | 75.50 | 2405800 |
1999-11-23 | 75.63 | 75.88 | 73.88 | 74.31 | 2283400 |
1999-11-24 | 74.50 | 75.69 | 74.31 | 74.88 | 1480000 |
1999-11-26 | 75.75 | 75.88 | 75.19 | 75.19 | 855200 |
1999-11-29 | 75.06 | 75.06 | 73.50 | 74.56 | 2791300 |
1999-11-30 | 74.00 | 74.19 | 72.69 | 73.00 | 2844600 |
1999-12-01 | 72.63 | 73.06 | 71.56 | 72.13 | 3145600 |
1999-12-02 | 72.31 | 72.31 | 71.25 | 71.77 | 2673300 |
1999-12-03 | 72.00 | 74.56 | 72.00 | 73.00 | 2982900 |
1999-12-06 | 71.00 | 71.19 | 69.25 | 70.19 | 4616200 |
1999-12-07 | 68.94 | 68.94 | 66.69 | 66.69 | 5904200 |
1999-12-08 | 68.13 | 68.25 | 66.19 | 67.61 | 4422300 |
1999-12-09 | 67.88 | 67.88 | 66.44 | 66.56 | 3532800 |
1999-12-10 | 67.88 | 68.94 | 66.94 | 68.25 | 3213500 |
1999-12-13 | 67.88 | 67.94 | 66.38 | 66.56 | 4085900 |
1999-12-14 | 66.31 | 67.50 | 66.00 | 66.06 | 4372200 |
1999-12-15 | 66.06 | 68.69 | 65.81 | 67.50 | 5247700 |
1999-12-16 | 65.75 | 66.13 | 63.31 | 64.56 | 6030100 |
1999-12-17 | 63.63 | 63.94 | 62.00 | 62.13 | 7519300 |
1999-12-20 | 62.19 | 62.88 | 59.94 | 61.42 | 4707400 |
1999-12-21 | 60.31 | 61.63 | 59.94 | 60.13 | 5079700 |
1999-12-22 | 60.63 | 64.38 | 60.63 | 63.19 | 3724000 |
1999-12-23 | 64.88 | 68.00 | 64.69 | 66.69 | 4753900 |
1999-12-27 | 66.00 | 68.00 | 65.63 | 68.00 | 3335900 |
1999-12-28 | 68.00 | 68.00 | 66.19 | 67.25 | 2718500 |
1999-12-29 | 66.50 | 66.63 | 64.63 | 65.50 | 1859000 |
1999-12-30 | 64.75 | 65.75 | 64.50 | 65.25 | 2096500 |
1999-12-31 | 65.44 | 65.44 | 64.19 | 64.19 | 1124100 |
2000-01-03 | 64.25 | 64.88 | 63.63 | 64.44 | 3396500 |
2000-01-04 | 60.88 | 61.06 | 58.94 | 59.56 | 10081300 |
2000-01-05 | 60.00 | 60.25 | 58.50 | 58.94 | 6874400 |
2000-01-06 | 59.00 | 60.06 | 58.25 | 59.75 | 6968900 |
2000-01-07 | 61.50 | 69.50 | 61.25 | 68.50 | 10387300 |
2000-01-10 | 68.63 | 68.63 | 66.75 | 67.75 | 6770400 |
2000-01-11 | 67.75 | 68.00 | 66.50 | 66.81 | 5413300 |
2000-01-12 | 66.81 | 67.63 | 66.56 | 66.63 | 3548200 |
2000-01-13 | 67.25 | 67.31 | 65.06 | 65.38 | 4189800 |
2000-01-14 | 67.38 | 67.38 | 65.75 | 67.19 | 4317200 |
2000-01-18 | 65.63 | 66.63 | 65.00 | 65.31 | 3600000 |
2000-01-19 | 65.31 | 66.06 | 63.69 | 64.06 | 3986500 |
2000-01-20 | 64.25 | 64.44 | 61.44 | 61.88 | 4388200 |
2000-01-21 | 61.00 | 61.88 | 59.50 | 61.19 | 5581000 |
2000-01-24 | 63.00 | 63.13 | 58.00 | 58.69 | 4866700 |
2000-01-25 | 59.38 | 60.75 | 59.19 | 59.88 | 6032100 |
2000-01-26 | 59.88 | 61.75 | 59.50 | 61.50 | 6528000 |
2000-01-27 | 62.50 | 62.81 | 61.81 | 62.25 | 7299500 |
2000-01-28 | 63.38 | 65.75 | 62.88 | 64.25 | 7226500 |
2000-01-31 | 64.25 | 67.00 | 62.19 | 66.25 | 5227900 |
2000-02-01 | 64.25 | 65.25 | 63.25 | 64.63 | 4210800 |
2000-02-02 | 65.00 | 65.19 | 64.13 | 64.81 | 3289100 |
2000-02-03 | 65.25 | 65.56 | 63.81 | 65.38 | 2945100 |
2000-02-04 | 65.38 | 65.56 | 63.50 | 64.69 | 2959000 |
2000-02-07 | 64.25 | 64.69 | 62.63 | 64.25 | 3215600 |
2000-02-08 | 64.44 | 64.50 | 62.31 | 63.75 | 4480100 |
2000-02-09 | 63.25 | 63.50 | 62.00 | 62.50 | 3378000 |
2000-02-10 | 62.63 | 62.63 | 60.38 | 61.38 | 3839900 |
2000-02-11 | 60.38 | 60.75 | 59.75 | 60.00 | 3417200 |
2000-02-14 | 60.13 | 61.88 | 60.13 | 61.13 | 3160400 |
2000-02-15 | 61.50 | 62.25 | 60.69 | 62.06 | 4698100 |
2000-02-16 | 62.06 | 63.81 | 62.00 | 63.56 | 4308400 |
2000-02-17 | 64.25 | 64.25 | 63.00 | 63.50 | 4263600 |
2000-02-18 | 62.75 | 62.75 | 59.75 | 59.75 | 5826300 |
2000-02-22 | 60.50 | 61.00 | 59.38 | 59.94 | 5536900 |
2000-02-23 | 60.50 | 60.94 | 59.63 | 59.94 | 3956000 |
2000-02-24 | 59.13 | 59.63 | 57.25 | 57.88 | 5759400 |
2000-02-25 | 58.00 | 58.19 | 55.38 | 56.63 | 5044600 |
2000-02-28 | 55.50 | 57.19 | 55.50 | 56.31 | 5333200 |
2000-02-29 | 57.13 | 59.13 | 56.63 | 57.25 | 4807400 |
2000-03-01 | 56.69 | 57.00 | 50.25 | 51.25 | 14829000 |
2000-03-02 | 52.06 | 53.56 | 51.63 | 52.70 | 10513600 |
2000-03-03 | 52.50 | 52.56 | 50.25 | 51.50 | 8989100 |
2000-03-06 | 50.50 | 50.50 | 45.75 | 46.44 | 17427100 |
2000-03-07 | 46.44 | 47.25 | 42.44 | 43.50 | 17169400 |
2000-03-08 | 44.25 | 48.88 | 44.25 | 47.75 | 16406100 |
2000-03-09 | 48.94 | 54.13 | 48.31 | 53.75 | 14819400 |
2000-03-10 | 52.75 | 53.75 | 51.88 | 52.38 | 12304200 |
2000-03-13 | 50.50 | 52.25 | 50.25 | 50.94 | 5655600 |
2000-03-14 | 47.50 | 49.56 | 47.50 | 47.94 | 9756100 |
2000-03-15 | 49.25 | 51.38 | 48.56 | 50.50 | 10186000 |
2000-03-16 | 51.13 | 56.38 | 51.06 | 55.69 | 15136600 |
2000-03-17 | 55.00 | 56.06 | 53.19 | 53.50 | 7229100 |
2000-03-20 | 53.50 | 53.75 | 52.69 | 52.94 | 3321900 |
2000-03-21 | 52.63 | 53.75 | 51.81 | 53.25 | 5705400 |
2000-03-22 | 54.75 | 55.13 | 53.75 | 54.63 | 5779900 |
2000-03-23 | 54.63 | 56.81 | 54.63 | 56.00 | 5359200 |
2000-03-24 | 55.63 | 56.38 | 54.81 | 55.00 | 5347100 |
2000-03-27 | 55.00 | 55.06 | 54.19 | 54.63 | 4532900 |
2000-03-28 | 54.13 | 55.50 | 53.94 | 55.06 | 4312600 |
2000-03-29 | 57.50 | 58.44 | 56.56 | 57.88 | 5408600 |
2000-03-30 | 58.00 | 59.25 | 57.25 | 57.25 | 5108200 |
2000-03-31 | 57.31 | 60.25 | 56.13 | 57.13 | 5516700 |
2000-04-03 | 59.63 | 61.75 | 58.75 | 61.69 | 6352300 |
2000-04-04 | 62.00 | 66.25 | 61.88 | 66.25 | 11224400 |
2000-04-05 | 64.25 | 65.44 | 62.81 | 64.44 | 6065500 |
2000-04-06 | 62.50 | 63.00 | 60.00 | 60.50 | 7539100 |
2000-04-07 | 59.88 | 60.13 | 58.63 | 59.50 | 6826400 |
2000-04-10 | 59.50 | 61.88 | 59.19 | 61.38 | 4431400 |
2000-04-11 | 63.50 | 64.81 | 62.75 | 64.25 | 5222200 |
2000-04-12 | 64.25 | 66.25 | 63.75 | 64.81 | 5615900 |
2000-04-13 | 64.38 | 67.63 | 63.75 | 66.50 | 5204200 |
2000-04-14 | 66.00 | 66.38 | 62.50 | 63.38 | 5748600 |
2000-04-17 | 63.38 | 65.00 | 62.75 | 64.88 | 5737100 |
2000-04-18 | 64.75 | 65.25 | 62.63 | 65.13 | 4194200 |
2000-04-19 | 65.25 | 66.38 | 46.00 | 50.94 | 33205300 |
2000-04-20 | 50.63 | 50.63 | 49.00 | 50.00 | 38842400 |
2000-04-24 | 49.06 | 50.13 | 49.06 | 49.50 | 15270900 |
2000-04-25 | 50.00 | 52.00 | 49.56 | 50.75 | 17286900 |
2000-04-26 | 51.75 | 52.69 | 51.00 | 51.56 | 12610400 |
2000-04-27 | 51.00 | 53.00 | 50.94 | 52.25 | 11388900 |
2000-04-28 | 53.50 | 53.56 | 51.94 | 52.44 | 8828700 |
2000-05-01 | 52.44 | 52.44 | 51.06 | 51.50 | 6355500 |
2000-05-02 | 51.00 | 52.06 | 50.75 | 51.56 | 4691600 |
2000-05-03 | 51.31 | 52.06 | 50.75 | 50.75 | 4915700 |
2000-05-04 | 51.06 | 52.69 | 51.06 | 52.06 | 4807400 |
2000-05-05 | 51.81 | 53.75 | 51.56 | 52.88 | 4300600 |
2000-05-08 | 52.13 | 54.44 | 52.00 | 54.13 | 5504600 |
2000-05-09 | 54.63 | 54.75 | 52.56 | 53.63 | 4653300 |
2000-05-10 | 53.13 | 53.88 | 52.63 | 53.69 | 4632300 |
2000-05-11 | 54.94 | 55.00 | 53.13 | 53.38 | 5292600 |
2000-05-12 | 53.94 | 54.88 | 52.69 | 54.44 | 3027800 |
2000-05-15 | 55.00 | 56.13 | 54.50 | 55.69 | 3757500 |
2000-05-16 | 56.88 | 57.31 | 55.56 | 56.44 | 4819500 |
2000-05-17 | 57.00 | 57.25 | 56.31 | 56.81 | 4897000 |
2000-05-18 | 57.38 | 57.63 | 56.13 | 56.81 | 3856000 |
2000-05-19 | 56.75 | 57.69 | 56.50 | 57.06 | 4989000 |
2000-05-22 | 57.75 | 58.00 | 57.19 | 57.50 | 5153100 |
2000-05-23 | 58.50 | 58.50 | 57.25 | 57.38 | 4820400 |
2000-05-24 | 56.63 | 57.88 | 56.56 | 56.81 | 4416400 |
2000-05-25 | 56.81 | 56.81 | 55.63 | 55.88 | 4845300 |
2000-05-26 | 56.00 | 57.00 | 55.25 | 56.25 | 3051400 |
2000-05-30 | 56.13 | 57.19 | 55.63 | 56.25 | 2869400 |
2000-05-31 | 56.50 | 56.69 | 55.06 | 55.06 | 3010700 |
2000-06-01 | 54.75 | 54.94 | 52.63 | 53.31 | 5840800 |
2000-06-02 | 53.31 | 53.38 | 50.88 | 50.88 | 8419200 |
2000-06-05 | 51.25 | 51.63 | 50.38 | 51.38 | 6785700 |
2000-06-06 | 52.38 | 52.88 | 51.38 | 52.44 | 5049500 |
2000-06-07 | 53.00 | 53.75 | 52.00 | 52.56 | 3863300 |
2000-06-08 | 51.56 | 51.94 | 51.25 | 51.56 | 4129300 |
2000-06-09 | 51.56 | 52.06 | 51.00 | 51.69 | 2841300 |
2000-06-12 | 52.63 | 52.81 | 51.88 | 52.06 | 3689200 |
2000-06-13 | 51.00 | 53.69 | 51.00 | 53.25 | 4704500 |
2000-06-14 | 53.25 | 55.25 | 53.19 | 54.50 | 5052100 |
2000-06-15 | 55.00 | 55.75 | 54.81 | 55.06 | 4014900 |
2000-06-16 | 54.13 | 55.00 | 53.06 | 53.13 | 5791700 |
2000-06-19 | 53.63 | 55.00 | 53.13 | 55.00 | 3757100 |
2000-06-20 | 54.25 | 54.94 | 52.50 | 53.25 | 4559200 |
2000-06-21 | 53.00 | 54.50 | 53.00 | 54.13 | 3582100 |
2000-06-22 | 54.25 | 54.25 | 53.50 | 53.75 | 3334900 |
2000-06-23 | 53.75 | 54.13 | 53.50 | 53.88 | 3416000 |
2000-06-26 | 53.88 | 54.81 | 53.69 | 54.25 | 4397300 |
2000-06-27 | 54.63 | 56.81 | 54.38 | 56.25 | 6171000 |
2000-06-28 | 56.75 | 56.75 | 53.88 | 54.30 | 6302500 |
2000-06-29 | 54.75 | 58.25 | 53.63 | 57.88 | 8178000 |
2000-06-30 | 56.63 | 58.36 | 56.00 | 58.25 | 7901100 |
2000-07-03 | 58.25 | 58.25 | 56.44 | 57.75 | 1508900 |
2000-07-05 | 58.00 | 59.44 | 57.44 | 58.94 | 3790000 |
2000-07-06 | 58.75 | 59.25 | 57.94 | 58.25 | 3391700 |
2000-07-07 | 59.13 | 59.13 | 57.13 | 58.00 | 3815800 |
2000-07-10 | 57.88 | 59.13 | 57.63 | 58.81 | 3774200 |
2000-07-11 | 58.75 | 59.44 | 58.00 | 58.69 | 3402700 |
2000-07-12 | 57.69 | 58.00 | 55.38 | 56.02 | 4775000 |
2000-07-13 | 55.25 | 55.31 | 52.50 | 54.00 | 7875100 |
2000-07-14 | 52.63 | 54.94 | 51.88 | 54.88 | 8288700 |
2000-07-17 | 53.00 | 55.44 | 52.63 | 55.05 | 7015800 |
2000-07-18 | 55.00 | 55.13 | 52.56 | 53.06 | 4654700 |
2000-07-19 | 52.81 | 53.44 | 51.75 | 52.38 | 4113600 |
2000-07-20 | 52.00 | 52.88 | 50.25 | 50.98 | 6644400 |
2000-07-21 | 50.81 | 51.25 | 49.81 | 50.06 | 8061200 |
2000-07-24 | 50.38 | 50.88 | 49.81 | 50.00 | 6865900 |
2000-07-25 | 49.75 | 50.06 | 48.06 | 48.81 | 8769600 |
2000-07-26 | 48.00 | 49.00 | 47.75 | 47.75 | 11054600 |
2000-07-27 | 48.13 | 51.25 | 48.06 | 50.50 | 6076400 |
2000-07-28 | 50.75 | 51.69 | 49.75 | 50.25 | 5051600 |
2000-07-31 | 50.25 | 51.63 | 49.25 | 51.63 | 3686600 |
2000-08-01 | 49.75 | 52.75 | 49.75 | 52.06 | 5154500 |
2000-08-02 | 52.88 | 53.75 | 52.88 | 53.25 | 7708900 |
2000-08-03 | 54.00 | 54.44 | 53.56 | 54.19 | 7265200 |
2000-08-04 | 53.75 | 53.75 | 51.81 | 52.38 | 4310800 |
2000-08-07 | 52.31 | 52.75 | 51.81 | 52.11 | 3378300 |
2000-08-08 | 50.25 | 51.75 | 50.25 | 51.36 | 4756900 |
2000-08-09 | 51.00 | 53.75 | 50.75 | 52.00 | 7068300 |
2000-08-10 | 52.00 | 52.69 | 50.75 | 51.25 | 4387300 |
2000-08-11 | 51.88 | 51.88 | 50.88 | 50.95 | 6076500 |
2000-08-14 | 50.50 | 51.25 | 50.50 | 50.63 | 2688400 |
2000-08-15 | 54.25 | 54.25 | 52.50 | 52.88 | 8024900 |
2000-08-16 | 52.56 | 53.19 | 51.81 | 52.25 | 3637200 |
2000-08-17 | 52.31 | 53.13 | 52.06 | 53.00 | 2482800 |
2000-08-18 | 52.25 | 52.50 | 51.00 | 51.00 | 3521600 |
2000-08-21 | 53.00 | 53.81 | 52.25 | 53.69 | 4148400 |
2000-08-22 | 54.38 | 55.75 | 54.13 | 55.13 | 5922400 |
2000-08-23 | 55.31 | 56.13 | 55.06 | 56.13 | 4173200 |
2000-08-24 | 56.00 | 56.06 | 55.00 | 55.88 | 3337400 |
2000-08-25 | 55.81 | 56.44 | 55.56 | 56.44 | 2460100 |
2000-08-28 | 55.75 | 56.44 | 55.38 | 55.44 | 2789700 |
2000-08-29 | 55.19 | 55.31 | 53.31 | 53.50 | 4166200 |
2000-08-30 | 53.13 | 53.63 | 53.00 | 53.13 | 3587000 |
2000-08-31 | 52.63 | 53.63 | 52.63 | 53.02 | 3660500 |
2000-09-01 | 53.88 | 54.00 | 53.06 | 53.25 | 2908100 |
2000-09-05 | 53.38 | 53.81 | 51.69 | 53.00 | 3916400 |
2000-09-06 | 53.88 | 53.88 | 49.94 | 50.94 | 7445200 |
2000-09-07 | 50.75 | 51.88 | 50.50 | 50.75 | 8016700 |
2000-09-08 | 51.63 | 52.00 | 51.13 | 51.66 | 3919000 |
2000-09-11 | 50.50 | 52.06 | 50.50 | 51.81 | 3301200 |
2000-09-12 | 52.00 | 52.44 | 51.25 | 52.33 | 3640300 |
2000-09-13 | 52.06 | 53.50 | 51.69 | 52.25 | 3728700 |
2000-09-14 | 52.25 | 53.63 | 51.81 | 53.31 | 6102200 |
2000-09-15 | 54.00 | 54.94 | 52.56 | 53.44 | 8309800 |
2000-09-18 | 52.94 | 54.19 | 52.56 | 53.50 | 3246600 |
2000-09-19 | 53.69 | 55.00 | 53.56 | 54.88 | 4525700 |
2000-09-20 | 54.88 | 55.94 | 54.88 | 55.83 | 4277100 |
2000-09-21 | 56.00 | 57.50 | 55.81 | 56.50 | 5443300 |
2000-09-22 | 58.88 | 58.88 | 57.00 | 58.06 | 6494600 |
2000-09-25 | 57.75 | 57.75 | 56.75 | 57.42 | 3478100 |
2000-09-26 | 57.63 | 57.94 | 55.88 | 57.19 | 5132400 |
2000-09-27 | 57.50 | 57.50 | 55.69 | 56.50 | 4730300 |
2000-09-28 | 57.25 | 59.44 | 57.00 | 58.00 | 8549200 |
2000-09-29 | 57.38 | 57.50 | 56.50 | 57.50 | 8178600 |
2000-10-02 | 57.25 | 57.50 | 56.25 | 57.00 | 4016700 |
2000-10-03 | 56.13 | 57.94 | 56.06 | 56.63 | 3749300 |
2000-10-04 | 56.44 | 57.50 | 55.25 | 55.50 | 4266300 |
2000-10-05 | 55.56 | 57.06 | 55.50 | 56.56 | 3567300 |
2000-10-06 | 57.50 | 57.50 | 55.38 | 56.25 | 3114100 |
2000-10-09 | 57.63 | 57.75 | 56.25 | 56.44 | 3006900 |
2000-10-10 | 56.88 | 58.31 | 56.50 | 58.00 | 3402100 |
2000-10-11 | 58.00 | 58.69 | 56.94 | 58.38 | 5136200 |
2000-10-12 | 58.75 | 59.31 | 57.63 | 58.38 | 4775100 |
2000-10-13 | 57.50 | 58.69 | 56.75 | 58.50 | 3360300 |
2000-10-16 | 58.75 | 60.00 | 58.25 | 60.00 | 4713300 |
2000-10-17 | 59.63 | 60.94 | 59.50 | 59.56 | 3887800 |
2000-10-18 | 59.63 | 60.38 | 58.25 | 58.88 | 5435200 |
2000-10-19 | 58.00 | 59.50 | 57.81 | 58.94 | 4839300 |
2000-10-20 | 60.25 | 61.00 | 59.56 | 60.81 | 4762500 |
2000-10-23 | 60.75 | 62.88 | 60.75 | 62.00 | 6045800 |
2000-10-24 | 62.00 | 62.19 | 60.94 | 61.81 | 5036200 |
2000-10-25 | 61.13 | 64.88 | 61.13 | 62.63 | 5485800 |
2000-10-26 | 62.38 | 62.94 | 61.25 | 62.63 | 4226700 |
2000-10-27 | 62.38 | 62.44 | 60.50 | 61.00 | 5552100 |
2000-10-30 | 61.00 | 61.63 | 60.19 | 60.81 | 4585500 |
2000-10-31 | 60.88 | 61.19 | 60.00 | 60.94 | 4552900 |
2000-11-01 | 61.88 | 63.38 | 61.38 | 63.38 | 4924000 |
2000-11-02 | 63.31 | 63.50 | 62.13 | 63.50 | 4575500 |
2000-11-03 | 63.00 | 63.06 | 61.44 | 61.94 | 2734300 |
2000-11-06 | 62.00 | 62.69 | 60.63 | 62.25 | 5101500 |
2000-11-07 | 61.75 | 62.50 | 60.63 | 61.06 | 3077600 |
2000-11-08 | 62.00 | 64.00 | 62.00 | 62.31 | 4742700 |
2000-11-09 | 62.13 | 64.25 | 61.06 | 64.06 | 4859900 |
2000-11-10 | 64.06 | 65.00 | 63.38 | 64.25 | 4720400 |
2000-11-13 | 63.00 | 63.75 | 60.00 | 60.94 | 5647200 |
2000-11-14 | 60.75 | 63.00 | 60.19 | 62.81 | 3897800 |
2000-11-15 | 62.25 | 63.50 | 62.25 | 63.00 | 3040900 |
2000-11-16 | 63.75 | 63.75 | 62.31 | 63.31 | 3611100 |
2000-11-17 | 63.38 | 65.25 | 63.19 | 65.00 | 4918900 |
2000-11-20 | 64.94 | 65.88 | 64.63 | 65.13 | 3444600 |
2000-11-21 | 65.00 | 67.75 | 64.94 | 66.88 | 5531800 |
2000-11-22 | 66.00 | 69.00 | 65.63 | 67.94 | 6559200 |
2000-11-24 | 67.81 | 68.19 | 67.06 | 67.50 | 2038600 |
2000-11-27 | 67.75 | 71.25 | 67.31 | 70.69 | 6341200 |
2000-11-28 | 69.88 | 70.94 | 69.69 | 70.38 | 6198000 |
2000-11-29 | 71.13 | 73.25 | 70.56 | 72.19 | 7668300 |
2000-11-30 | 72.63 | 72.94 | 69.31 | 69.31 | 8807900 |
2000-12-01 | 69.31 | 69.31 | 66.63 | 67.75 | 6612900 |
2000-12-04 | 67.75 | 70.25 | 67.56 | 69.63 | 5008100 |
2000-12-05 | 69.13 | 70.06 | 67.69 | 69.25 | 3574700 |
2000-12-06 | 69.38 | 69.38 | 65.25 | 66.06 | 5588300 |
2000-12-07 | 66.06 | 68.06 | 65.81 | 67.25 | 3750800 |
2000-12-08 | 67.13 | 69.38 | 65.94 | 68.19 | 4134000 |
2000-12-11 | 68.19 | 68.75 | 66.56 | 66.94 | 3891900 |
2000-12-12 | 66.56 | 67.94 | 66.56 | 67.75 | 2364000 |
2000-12-13 | 68.38 | 70.94 | 68.38 | 70.69 | 5754500 |
2000-12-14 | 69.63 | 70.13 | 68.25 | 68.63 | 4812500 |
2000-12-15 | 67.63 | 69.19 | 67.25 | 68.19 | 7655800 |
2000-12-18 | 67.94 | 70.44 | 67.13 | 68.56 | 3181900 |
2000-12-19 | 68.50 | 70.88 | 68.06 | 70.06 | 4101500 |
2000-12-20 | 70.06 | 72.94 | 70.00 | 71.56 | 6281000 |
2000-12-21 | 71.00 | 71.19 | 68.00 | 69.50 | 6163200 |
2000-12-22 | 68.88 | 69.13 | 67.06 | 68.38 | 4619300 |
2000-12-26 | 68.38 | 70.88 | 68.38 | 70.00 | 2590600 |
2000-12-27 | 70.13 | 72.50 | 70.00 | 71.94 | 3850300 |
2000-12-28 | 71.94 | 73.56 | 71.63 | 73.25 | 3219200 |
2000-12-29 | 74.00 | 74.88 | 73.75 | 73.94 | 3784900 |
2001-01-02 | 73.00 | 73.50 | 70.88 | 71.50 | 4245300 |
2001-01-03 | 71.44 | 71.50 | 66.44 | 66.81 | 8660500 |
2001-01-04 | 64.50 | 64.69 | 60.75 | 63.06 | 14021200 |
2001-01-05 | 65.00 | 66.25 | 62.13 | 64.31 | 9608500 |
2001-01-08 | 65.31 | 66.69 | 64.06 | 65.06 | 4375200 |
2001-01-09 | 65.00 | 68.25 | 65.00 | 66.56 | 5222600 |
2001-01-10 | 67.75 | 67.88 | 65.19 | 65.94 | 5399900 |
2001-01-11 | 66.00 | 66.00 | 63.00 | 64.50 | 5588000 |
2001-01-12 | 64.56 | 67.31 | 64.56 | 67.19 | 4068500 |
2001-01-16 | 66.94 | 68.19 | 66.00 | 67.94 | 3653400 |
2001-01-17 | 67.50 | 67.69 | 65.13 | 66.00 | 5284200 |
2001-01-18 | 66.50 | 69.56 | 66.06 | 67.44 | 7359700 |
2001-01-19 | 66.38 | 68.31 | 65.38 | 66.06 | 4463500 |
2001-01-22 | 65.63 | 67.19 | 65.56 | 66.94 | 3229600 |
2001-01-23 | 66.13 | 66.75 | 64.25 | 66.25 | 5517800 |
2001-01-24 | 64.50 | 65.25 | 63.38 | 64.88 | 9165300 |
2001-01-25 | 64.00 | 65.38 | 64.00 | 64.38 | 11647500 |
2001-01-26 | 64.88 | 65.25 | 63.75 | 64.06 | 5972600 |
2001-01-29 | 64.80 | 64.95 | 61.25 | 62.15 | 5806800 |
2001-01-30 | 62.20 | 62.70 | 61.35 | 62.33 | 5283700 |
2001-01-31 | 61.53 | 61.89 | 60.10 | 61.89 | 7977700 |
2001-02-01 | 61.50 | 63.61 | 61.50 | 63.12 | 6969900 |
2001-02-02 | 64.10 | 65.07 | 63.35 | 64.59 | 5739700 |
2001-02-05 | 64.75 | 65.40 | 64.03 | 64.30 | 3394100 |
2001-02-06 | 64.22 | 64.79 | 63.40 | 63.55 | 2805700 |
2001-02-07 | 64.20 | 65.22 | 63.25 | 64.98 | 4347600 |
2001-02-08 | 65.10 | 65.25 | 63.76 | 64.69 | 2925400 |
2001-02-09 | 63.85 | 65.04 | 63.85 | 64.26 | 2631700 |
2001-02-12 | 64.85 | 65.53 | 64.02 | 65.16 | 3354400 |
2001-02-13 | 65.90 | 65.90 | 62.60 | 63.04 | 3202600 |
2001-02-14 | 63.40 | 63.50 | 61.72 | 62.25 | 3175500 |
2001-02-15 | 62.00 | 64.30 | 61.05 | 63.30 | 6349600 |
2001-02-16 | 63.30 | 63.31 | 62.27 | 62.99 | 4380400 |
2001-02-20 | 62.48 | 63.15 | 62.48 | 62.76 | 2911200 |
2001-02-21 | 63.50 | 63.85 | 62.50 | 62.50 | 3128900 |
2001-02-22 | 61.50 | 62.27 | 60.60 | 61.75 | 4353800 |
2001-02-23 | 61.20 | 62.08 | 61.02 | 61.94 | 4250200 |
2001-02-26 | 62.05 | 63.60 | 61.65 | 63.60 | 3267100 |
2001-02-27 | 62.00 | 62.55 | 61.20 | 62.06 | 5596600 |
2001-02-28 | 62.35 | 63.50 | 62.00 | 63.41 | 5493700 |
2001-03-01 | 63.40 | 63.46 | 62.25 | 63.28 | 3917700 |
2001-03-02 | 63.10 | 64.50 | 63.00 | 64.20 | 3750300 |
2001-03-05 | 63.40 | 63.50 | 62.81 | 63.40 | 2517700 |
2001-03-06 | 63.75 | 63.95 | 61.79 | 62.00 | 4144600 |
2001-03-07 | 62.00 | 62.00 | 59.25 | 60.60 | 6741200 |
2001-03-08 | 60.60 | 61.96 | 60.25 | 61.91 | 4584600 |
2001-03-09 | 62.70 | 64.00 | 62.50 | 63.20 | 5142100 |
2001-03-12 | 63.20 | 63.95 | 61.54 | 62.00 | 4639700 |
2001-03-13 | 61.90 | 61.91 | 58.69 | 61.00 | 6687400 |
2001-03-14 | 59.60 | 60.30 | 58.00 | 58.89 | 5793500 |
2001-03-15 | 57.60 | 58.87 | 56.90 | 58.64 | 5861200 |
2001-03-16 | 57.00 | 58.00 | 55.66 | 56.15 | 9527300 |
2001-03-19 | 57.00 | 59.06 | 56.75 | 58.51 | 4372700 |
2001-03-20 | 57.60 | 59.00 | 56.20 | 56.70 | 6141300 |
2001-03-21 | 56.70 | 57.00 | 54.15 | 54.75 | 4591400 |
2001-03-22 | 54.00 | 55.20 | 50.80 | 55.00 | 7786200 |
2001-03-23 | 56.50 | 57.20 | 55.00 | 56.55 | 4970000 |
2001-03-26 | 57.00 | 58.00 | 56.40 | 57.35 | 3468700 |
2001-03-27 | 57.35 | 58.75 | 57.20 | 58.26 | 3841500 |
2001-03-28 | 57.60 | 59.20 | 57.60 | 58.67 | 3042400 |
2001-03-29 | 59.50 | 60.73 | 58.55 | 59.57 | 4864900 |
2001-03-30 | 60.35 | 60.50 | 57.60 | 59.40 | 5366100 |
2001-04-02 | 58.75 | 59.45 | 57.28 | 58.25 | 3607200 |
2001-04-03 | 57.50 | 58.35 | 54.50 | 55.50 | 7453400 |
2001-04-04 | 55.22 | 56.95 | 55.15 | 56.60 | 4473700 |
2001-04-05 | 58.20 | 58.40 | 57.00 | 58.16 | 3389300 |
2001-04-06 | 58.16 | 58.55 | 55.98 | 57.50 | 3198200 |
2001-04-09 | 56.70 | 58.50 | 56.70 | 58.50 | 3247500 |
2001-04-10 | 59.30 | 59.30 | 56.59 | 58.40 | 3851100 |
2001-04-11 | 57.00 | 57.01 | 55.76 | 56.36 | 4404300 |
2001-04-12 | 57.00 | 58.40 | 56.40 | 57.97 | 3943000 |
2001-04-16 | 58.50 | 58.90 | 57.18 | 57.81 | 2937700 |
2001-04-17 | 57.81 | 59.85 | 57.81 | 59.85 | 4212200 |
2001-04-18 | 58.55 | 59.28 | 56.17 | 57.35 | 8412900 |
2001-04-19 | 56.00 | 56.65 | 55.76 | 56.60 | 5500900 |
2001-04-20 | 56.50 | 57.12 | 55.40 | 56.30 | 7172200 |
2001-04-23 | 57.00 | 57.75 | 56.70 | 56.95 | 4175600 |
2001-04-24 | 56.95 | 57.10 | 54.80 | 54.90 | 7082400 |
2001-04-25 | 54.80 | 57.06 | 54.52 | 56.86 | 7056200 |
2001-04-26 | 56.00 | 57.47 | 55.95 | 57.04 | 4991600 |
2001-04-27 | 57.10 | 57.75 | 55.60 | 57.75 | 3995600 |
2001-04-30 | 57.75 | 58.19 | 56.00 | 56.00 | 6233800 |
2001-05-01 | 56.45 | 56.70 | 54.92 | 55.41 | 8120200 |
2001-05-02 | 55.41 | 55.98 | 54.73 | 54.75 | 5622700 |
2001-05-03 | 54.80 | 55.50 | 54.20 | 55.05 | 4697400 |
2001-05-04 | 55.20 | 56.25 | 55.20 | 55.82 | 4697200 |
2001-05-07 | 56.75 | 57.23 | 56.20 | 57.12 | 4747200 |
2001-05-08 | 56.05 | 56.82 | 55.85 | 56.00 | 3915700 |
2001-05-09 | 56.60 | 57.00 | 55.85 | 56.00 | 5664700 |
2001-05-10 | 56.40 | 56.40 | 55.40 | 55.51 | 3056700 |
2001-05-11 | 56.25 | 56.25 | 55.42 | 55.97 | 3401900 |
2001-05-14 | 55.90 | 56.65 | 55.80 | 55.93 | 3318100 |
2001-05-15 | 55.90 | 56.25 | 55.77 | 56.25 | 2755100 |
2001-05-16 | 55.05 | 57.52 | 55.05 | 56.90 | 8101000 |
2001-05-17 | 57.10 | 57.30 | 56.20 | 56.60 | 6424600 |
2001-05-18 | 56.90 | 56.90 | 55.80 | 56.00 | 5877900 |
2001-05-21 | 56.20 | 56.64 | 54.85 | 55.29 | 9498000 |
2001-05-22 | 55.30 | 55.50 | 54.76 | 54.94 | 5625300 |
2001-05-23 | 54.94 | 55.25 | 53.90 | 54.26 | 7527700 |
2001-05-24 | 53.95 | 53.95 | 51.93 | 53.50 | 13534400 |
2001-05-25 | 53.90 | 54.30 | 53.20 | 54.20 | 4519300 |
2001-05-29 | 54.45 | 55.19 | 53.88 | 54.16 | 6317400 |
2001-05-30 | 54.35 | 55.03 | 54.17 | 54.89 | 5969500 |
2001-05-31 | 54.10 | 54.57 | 53.72 | 54.24 | 6409900 |
2001-06-01 | 55.20 | 56.60 | 54.85 | 56.25 | 6166600 |
2001-06-04 | 56.50 | 57.08 | 56.05 | 57.00 | 4845500 |
2001-06-05 | 56.95 | 58.12 | 56.35 | 57.91 | 5016200 |
2001-06-06 | 57.85 | 57.86 | 56.15 | 56.60 | 4511700 |
2001-06-07 | 56.75 | 57.25 | 56.50 | 56.68 | 3755900 |
2001-06-08 | 55.67 | 56.67 | 55.00 | 56.46 | 5877700 |
2001-06-11 | 56.60 | 56.63 | 55.70 | 56.08 | 3644500 |
2001-06-12 | 56.00 | 56.33 | 55.05 | 55.30 | 4609900 |
2001-06-13 | 55.45 | 56.49 | 55.13 | 56.00 | 3435900 |
2001-06-14 | 56.01 | 56.79 | 56.00 | 56.10 | 3254300 |
2001-06-15 | 56.00 | 57.09 | 55.30 | 55.50 | 7260600 |
2001-06-18 | 55.40 | 56.00 | 54.30 | 55.06 | 5599900 |
2001-06-19 | 55.40 | 55.88 | 54.60 | 54.95 | 4357200 |
2001-06-20 | 54.75 | 55.24 | 54.60 | 55.16 | 5566900 |
2001-06-21 | 55.10 | 55.41 | 54.38 | 55.36 | 4438100 |
2001-06-22 | 54.50 | 54.64 | 53.60 | 54.45 | 5261400 |
2001-06-25 | 54.20 | 54.71 | 53.25 | 53.80 | 3519500 |
2001-06-26 | 52.90 | 53.40 | 52.76 | 53.27 | 4196700 |
2001-06-27 | 53.00 | 53.05 | 51.90 | 52.10 | 4346900 |
2001-06-28 | 52.05 | 53.29 | 51.80 | 52.70 | 5691200 |
2001-06-29 | 53.40 | 53.60 | 51.60 | 52.30 | 6222100 |
2001-07-02 | 52.85 | 53.75 | 52.82 | 53.47 | 3558400 |
2001-07-03 | 54.00 | 54.10 | 53.41 | 53.65 | 2279700 |
2001-07-05 | 53.65 | 53.70 | 52.90 | 53.19 | 3597800 |
2001-07-06 | 53.60 | 53.60 | 52.49 | 53.10 | 3914300 |
2001-07-09 | 53.90 | 54.22 | 53.32 | 53.97 | 3540600 |
2001-07-10 | 54.00 | 54.50 | 53.45 | 54.50 | 5504800 |
2001-07-11 | 54.30 | 54.34 | 52.96 | 53.37 | 4674400 |
2001-07-12 | 53.10 | 53.10 | 51.60 | 52.38 | 7281900 |
2001-07-13 | 52.50 | 53.89 | 52.30 | 52.76 | 4021300 |
2001-07-16 | 52.76 | 52.95 | 51.83 | 52.24 | 3298400 |
2001-07-17 | 52.30 | 53.45 | 51.85 | 53.02 | 7140100 |
2001-07-18 | 53.30 | 54.99 | 53.20 | 54.92 | 6980400 |
2001-07-19 | 54.78 | 55.55 | 54.60 | 55.55 | 7926300 |
2001-07-20 | 55.55 | 56.49 | 55.50 | 56.04 | 3992600 |
2001-07-23 | 56.24 | 56.39 | 54.89 | 55.82 | 3076400 |
2001-07-24 | 55.00 | 55.28 | 54.65 | 54.69 | 4239400 |
2001-07-25 | 55.45 | 57.00 | 55.15 | 56.77 | 5896800 |
2001-07-26 | 56.00 | 57.15 | 55.83 | 56.27 | 4028000 |
2001-07-27 | 56.90 | 57.25 | 56.00 | 56.43 | 3426200 |
2001-07-30 | 57.00 | 57.27 | 56.03 | 57.01 | 2869500 |
2001-07-31 | 57.90 | 59.90 | 57.70 | 59.14 | 7374300 |
2001-08-01 | 59.20 | 59.20 | 57.80 | 57.99 | 5949900 |
2001-08-02 | 58.45 | 58.65 | 57.90 | 58.53 | 5002700 |
2001-08-03 | 58.16 | 58.48 | 57.36 | 57.80 | 2366400 |
2001-08-06 | 57.90 | 58.55 | 57.53 | 58.03 | 4535600 |
2001-08-07 | 56.25 | 56.50 | 55.63 | 56.41 | 3615900 |
2001-08-08 | 56.41 | 56.89 | 55.85 | 55.95 | 3354000 |
2001-08-09 | 56.45 | 56.70 | 55.24 | 56.48 | 3973400 |
2001-08-10 | 56.35 | 56.85 | 55.90 | 56.70 | 3177600 |
2001-08-13 | 56.10 | 56.60 | 55.75 | 56.15 | 2377300 |
2001-08-14 | 56.50 | 56.78 | 55.80 | 56.14 | 2534300 |
2001-08-15 | 56.14 | 56.75 | 56.05 | 56.16 | 2833900 |
2001-08-16 | 56.45 | 56.80 | 56.15 | 56.61 | 3685200 |
2001-08-17 | 55.50 | 56.40 | 55.00 | 55.00 | 4810900 |
2001-08-20 | 56.00 | 57.19 | 55.20 | 57.12 | 5355900 |
2001-08-21 | 57.48 | 58.45 | 57.05 | 57.38 | 3308900 |
2001-08-22 | 58.00 | 58.24 | 56.65 | 57.88 | 3301400 |
2001-08-23 | 57.85 | 58.99 | 57.50 | 58.55 | 4023500 |
2001-08-24 | 58.55 | 59.60 | 57.96 | 59.05 | 3110100 |
2001-08-27 | 59.20 | 59.90 | 58.85 | 58.85 | 2933200 |
2001-08-28 | 58.84 | 59.35 | 58.21 | 58.70 | 3884700 |
2001-08-29 | 58.85 | 58.94 | 57.73 | 57.86 | 2983800 |
2001-08-30 | 57.95 | 58.76 | 57.05 | 57.56 | 2709500 |
2001-08-31 | 57.50 | 57.51 | 55.98 | 56.14 | 4770900 |
2001-09-04 | 56.50 | 57.70 | 56.50 | 57.32 | 4487900 |
2001-09-05 | 57.90 | 59.75 | 57.83 | 59.73 | 6241800 |
2001-09-06 | 59.15 | 59.16 | 57.26 | 57.42 | 6868200 |
2001-09-07 | 57.75 | 57.85 | 55.71 | 56.18 | 5656000 |
2001-09-10 | 55.60 | 58.33 | 55.53 | 58.12 | 4271900 |
2001-09-17 | 59.90 | 60.00 | 57.35 | 58.30 | 7735400 |
2001-09-18 | 57.25 | 57.62 | 56.31 | 56.49 | 4991000 |
2001-09-19 | 56.00 | 56.98 | 52.72 | 56.00 | 5892900 |
2001-09-20 | 54.10 | 55.48 | 52.22 | 54.39 | 7050000 |
2001-09-21 | 51.55 | 52.75 | 50.61 | 51.00 | 10932900 |
2001-09-24 | 52.40 | 52.48 | 50.25 | 50.50 | 9149300 |
2001-09-25 | 51.50 | 53.19 | 50.52 | 52.12 | 10266900 |
2001-09-26 | 52.75 | 53.94 | 52.55 | 53.25 | 7343000 |
2001-09-27 | 54.70 | 56.00 | 53.56 | 55.80 | 7500800 |
2001-09-28 | 56.75 | 56.76 | 54.85 | 55.56 | 8041600 |
2001-10-01 | 56.00 | 57.28 | 55.85 | 57.11 | 4930000 |
2001-10-02 | 57.11 | 58.13 | 56.05 | 58.00 | 5207800 |
2001-10-03 | 58.01 | 58.01 | 56.69 | 56.75 | 5217000 |
2001-10-04 | 56.76 | 57.18 | 56.03 | 56.10 | 5276200 |
2001-10-05 | 56.90 | 57.83 | 56.72 | 57.50 | 4271500 |
2001-10-08 | 57.60 | 58.10 | 57.07 | 57.47 | 3969000 |
2001-10-09 | 57.47 | 58.48 | 56.85 | 57.50 | 3812100 |
2001-10-10 | 58.00 | 59.19 | 57.45 | 59.06 | 3952600 |
2001-10-11 | 59.06 | 59.06 | 57.19 | 58.23 | 7561200 |
2001-10-12 | 57.50 | 59.29 | 57.39 | 58.70 | 5506300 |
2001-10-15 | 59.40 | 59.84 | 58.40 | 58.76 | 5043500 |
2001-10-16 | 58.80 | 59.60 | 58.25 | 58.50 | 3975500 |
2001-10-17 | 58.50 | 59.60 | 58.20 | 59.11 | 4756100 |
2001-10-18 | 59.01 | 59.84 | 58.50 | 58.76 | 5828500 |
2001-10-19 | 58.80 | 59.20 | 58.00 | 58.23 | 3618800 |
2001-10-22 | 58.25 | 59.84 | 58.24 | 59.70 | 4665900 |
2001-10-23 | 59.70 | 59.95 | 57.86 | 58.02 | 6030700 |
2001-10-24 | 57.90 | 58.50 | 56.65 | 56.94 | 4993300 |
2001-10-25 | 56.75 | 56.80 | 56.00 | 56.52 | 5528300 |
2001-10-26 | 56.45 | 56.46 | 55.80 | 55.96 | 4777700 |
2001-10-29 | 56.00 | 56.30 | 54.52 | 54.90 | 5928500 |
2001-10-30 | 53.65 | 54.19 | 53.03 | 53.66 | 6220300 |
2001-10-31 | 53.65 | 53.94 | 53.20 | 53.45 | 7070400 |
2001-11-01 | 54.00 | 54.59 | 53.78 | 54.26 | 8185200 |
2001-11-02 | 53.40 | 53.75 | 52.40 | 53.04 | 7790800 |
2001-11-05 | 53.90 | 53.90 | 52.72 | 53.27 | 5260800 |
2001-11-06 | 53.27 | 56.50 | 53.00 | 55.76 | 11121600 |
2001-11-07 | 55.70 | 56.19 | 54.15 | 54.26 | 5982400 |
2001-11-08 | 55.90 | 55.94 | 54.00 | 54.45 | 6614900 |
2001-11-09 | 54.55 | 55.01 | 53.95 | 54.95 | 3482800 |
2001-11-12 | 54.00 | 55.00 | 53.55 | 54.59 | 3372200 |
2001-11-13 | 54.65 | 54.80 | 54.00 | 54.47 | 3351200 |
2001-11-14 | 54.80 | 55.07 | 54.33 | 54.68 | 4483000 |
2001-11-15 | 54.95 | 55.65 | 54.00 | 54.90 | 3771900 |
2001-11-16 | 54.94 | 55.71 | 54.75 | 55.66 | 4758400 |
2001-11-19 | 55.66 | 57.00 | 55.51 | 56.38 | 5519800 |
2001-11-20 | 56.38 | 56.60 | 55.65 | 55.95 | 3732200 |
2001-11-21 | 55.50 | 55.94 | 54.30 | 55.80 | 4835600 |
2001-11-23 | 55.30 | 55.81 | 54.80 | 55.75 | 2390000 |
2001-11-26 | 55.55 | 55.75 | 54.56 | 55.35 | 4836400 |
2001-11-27 | 55.35 | 55.35 | 53.60 | 54.00 | 7049000 |
2001-11-28 | 53.60 | 54.15 | 53.60 | 54.00 | 5416700 |
2001-11-29 | 54.65 | 54.65 | 53.50 | 54.00 | 4664600 |
2001-11-30 | 54.70 | 54.70 | 53.71 | 53.76 | 4992200 |
2001-12-03 | 53.90 | 54.17 | 53.51 | 53.97 | 4157800 |
2001-12-04 | 54.15 | 54.15 | 53.42 | 53.70 | 4703500 |
2001-12-05 | 53.55 | 53.65 | 52.40 | 52.72 | 11551200 |
2001-12-06 | 52.70 | 54.40 | 52.67 | 53.80 | 8468200 |
2001-12-07 | 53.20 | 54.40 | 53.20 | 53.82 | 3969400 |
2001-12-10 | 53.50 | 54.40 | 53.07 | 54.20 | 5538000 |
2001-12-11 | 54.21 | 56.00 | 53.35 | 53.75 | 12485300 |
2001-12-12 | 52.25 | 52.60 | 50.20 | 50.45 | 14009700 |
2001-12-13 | 50.25 | 51.35 | 48.50 | 49.00 | 15744000 |
2001-12-14 | 49.95 | 50.77 | 49.25 | 50.00 | 14413900 |
2001-12-17 | 50.40 | 51.15 | 50.00 | 50.15 | 7409800 |
2001-12-18 | 50.30 | 51.50 | 50.20 | 51.19 | 8383300 |
2001-12-19 | 50.80 | 52.15 | 50.71 | 51.71 | 7435800 |
2001-12-20 | 52.05 | 53.20 | 51.60 | 52.36 | 6391100 |
2001-12-21 | 52.70 | 52.90 | 52.11 | 52.90 | 6608100 |
2001-12-24 | 52.00 | 52.50 | 51.81 | 52.08 | 1815300 |
2001-12-26 | 52.05 | 53.51 | 51.88 | 52.82 | 3408800 |
2001-12-27 | 52.77 | 52.94 | 52.00 | 52.85 | 4185800 |
2001-12-28 | 52.60 | 52.74 | 50.75 | 51.80 | 6286700 |
2001-12-31 | 51.25 | 51.70 | 50.91 | 51.00 | 5489300 |
2002-01-02 | 50.47 | 51.80 | 50.40 | 50.85 | 5814400 |
2002-01-03 | 51.45 | 51.45 | 50.58 | 51.00 | 4758100 |
2002-01-04 | 51.00 | 51.95 | 50.40 | 51.30 | 6156200 |
2002-01-07 | 50.10 | 50.82 | 49.91 | 50.07 | 8230800 |
2002-01-08 | 49.82 | 50.24 | 49.19 | 49.40 | 7389300 |
2002-01-09 | 49.85 | 50.45 | 49.60 | 49.67 | 6626500 |
2002-01-10 | 49.62 | 50.13 | 49.00 | 49.49 | 7681700 |
2002-01-11 | 49.65 | 50.00 | 49.00 | 49.55 | 6828700 |
2002-01-14 | 49.55 | 50.20 | 49.20 | 49.30 | 6434800 |
2002-01-15 | 49.70 | 49.80 | 48.60 | 49.06 | 6528300 |
2002-01-16 | 49.00 | 49.50 | 48.50 | 48.74 | 6712500 |
2002-01-17 | 48.55 | 49.00 | 48.10 | 48.69 | 5489700 |
2002-01-18 | 48.10 | 48.59 | 46.76 | 47.94 | 13811800 |
2002-01-22 | 48.00 | 48.85 | 47.52 | 48.85 | 6701800 |
2002-01-23 | 49.05 | 49.70 | 48.47 | 49.38 | 6470200 |
2002-01-24 | 48.80 | 48.99 | 46.77 | 46.85 | 14341500 |
2002-01-25 | 45.50 | 46.70 | 45.33 | 46.25 | 13136600 |
2002-01-28 | 46.25 | 46.57 | 45.66 | 45.81 | 8938700 |
2002-01-29 | 45.90 | 46.00 | 44.98 | 45.12 | 7833900 |
2002-01-30 | 44.90 | 45.50 | 44.03 | 44.93 | 7401200 |
2002-01-31 | 44.90 | 45.40 | 44.06 | 45.37 | 9185700 |
2002-02-01 | 45.20 | 45.23 | 44.10 | 44.50 | 6753300 |
2002-02-04 | 44.50 | 44.60 | 43.30 | 43.49 | 7050600 |
2002-02-05 | 43.15 | 44.18 | 43.15 | 43.70 | 6082500 |
2002-02-06 | 44.20 | 44.33 | 42.54 | 42.80 | 10895800 |
2002-02-07 | 42.60 | 43.45 | 42.00 | 43.10 | 10711900 |
2002-02-08 | 43.15 | 44.51 | 43.02 | 44.30 | 7160200 |
2002-02-11 | 44.25 | 45.19 | 44.07 | 45.17 | 5255200 |
2002-02-12 | 44.60 | 45.80 | 44.55 | 45.38 | 5045500 |
2002-02-13 | 45.65 | 46.40 | 45.45 | 46.17 | 8191500 |
2002-02-14 | 46.20 | 46.29 | 45.06 | 45.53 | 4078800 |
2002-02-15 | 45.65 | 46.00 | 45.20 | 45.35 | 3466500 |
2002-02-19 | 45.00 | 45.37 | 44.40 | 45.07 | 4375400 |
2002-02-20 | 44.80 | 46.22 | 44.65 | 45.82 | 4190600 |
2002-02-21 | 45.32 | 46.30 | 45.00 | 45.31 | 5185700 |
2002-02-22 | 44.85 | 46.08 | 44.80 | 46.00 | 3697100 |
2002-02-25 | 45.95 | 46.57 | 45.21 | 45.53 | 3385400 |
2002-02-26 | 45.53 | 45.71 | 45.03 | 45.51 | 4031500 |
2002-02-27 | 47.00 | 47.75 | 46.20 | 47.49 | 10371900 |
2002-02-28 | 47.64 | 47.65 | 46.53 | 47.00 | 6620400 |
2002-03-01 | 47.00 | 48.20 | 46.60 | 48.00 | 3846500 |
2002-03-04 | 48.15 | 48.20 | 46.90 | 47.80 | 4827800 |
2002-03-05 | 47.00 | 49.25 | 46.90 | 48.43 | 9158000 |
2002-03-06 | 49.75 | 50.25 | 49.65 | 50.22 | 11078700 |
2002-03-07 | 50.20 | 50.21 | 49.40 | 49.93 | 5372600 |
2002-03-08 | 49.51 | 49.75 | 48.00 | 48.00 | 8848100 |
2002-03-11 | 48.29 | 49.00 | 47.70 | 48.60 | 4635200 |
2002-03-12 | 48.40 | 49.37 | 48.08 | 49.35 | 5486400 |
2002-03-13 | 49.15 | 50.05 | 49.15 | 49.15 | 6120400 |
2002-03-14 | 49.45 | 50.00 | 49.09 | 49.80 | 5223200 |
2002-03-15 | 50.18 | 51.20 | 50.05 | 50.91 | 9027200 |
2002-03-18 | 49.00 | 50.00 | 48.45 | 49.08 | 8144600 |
2002-03-19 | 49.09 | 49.25 | 48.42 | 48.65 | 7626500 |
2002-03-20 | 41.30 | 43.00 | 40.00 | 41.08 | 51244900 |
2002-03-21 | 41.08 | 41.50 | 40.40 | 40.60 | 19972900 |
2002-03-22 | 41.00 | 41.03 | 40.00 | 40.10 | 13103300 |
2002-03-25 | 40.50 | 40.65 | 39.50 | 39.91 | 9935300 |
2002-03-26 | 39.90 | 40.15 | 39.40 | 39.50 | 9920700 |
2002-03-27 | 39.37 | 39.80 | 39.15 | 39.67 | 12015600 |
2002-03-28 | 39.60 | 40.60 | 39.51 | 40.49 | 7554500 |
2002-04-01 | 40.05 | 40.49 | 39.90 | 40.40 | 5648900 |
2002-04-02 | 39.37 | 39.40 | 38.16 | 38.24 | 20564200 |
2002-04-03 | 38.15 | 38.29 | 37.28 | 37.70 | 19570900 |
2002-04-04 | 29.90 | 32.25 | 29.80 | 32.15 | 88916704 |
2002-04-05 | 32.50 | 33.05 | 31.90 | 32.57 | 21462100 |
2002-04-08 | 32.50 | 33.00 | 31.93 | 32.11 | 12218300 |
2002-04-09 | 32.24 | 32.40 | 31.55 | 31.56 | 14376100 |
2002-04-10 | 31.50 | 31.65 | 30.95 | 31.37 | 15259200 |
2002-04-11 | 31.38 | 31.59 | 30.50 | 30.56 | 13840300 |
2002-04-12 | 30.50 | 31.30 | 30.25 | 31.15 | 10667000 |
2002-04-15 | 31.05 | 32.00 | 31.00 | 31.74 | 9134300 |
2002-04-16 | 31.95 | 32.25 | 31.55 | 31.98 | 8371400 |
2002-04-17 | 32.40 | 32.44 | 31.78 | 31.98 | 9342200 |
2002-04-18 | 32.20 | 32.84 | 32.01 | 32.72 | 8364600 |
2002-04-19 | 32.80 | 33.21 | 32.35 | 32.47 | 7356900 |
2002-04-22 | 32.65 | 32.65 | 31.55 | 31.73 | 5664400 |
2002-04-23 | 31.75 | 31.99 | 30.89 | 30.99 | 8553900 |
2002-04-24 | 31.10 | 31.64 | 30.75 | 31.00 | 9120900 |
2002-04-25 | 30.90 | 30.90 | 29.48 | 29.89 | 16002200 |
2002-04-26 | 29.85 | 30.75 | 28.80 | 29.32 | 15848900 |
2002-04-29 | 29.55 | 29.55 | 28.80 | 28.94 | 8912200 |
2002-04-30 | 28.70 | 28.98 | 28.50 | 28.80 | 7419000 |
2002-05-01 | 28.65 | 29.71 | 28.55 | 29.68 | 10678800 |
2002-05-02 | 29.40 | 29.49 | 28.75 | 29.40 | 9122500 |
2002-05-03 | 29.25 | 29.51 | 28.40 | 29.44 | 8835100 |
2002-05-06 | 29.14 | 29.23 | 28.70 | 28.84 | 8348600 |
2002-05-07 | 28.60 | 28.75 | 28.00 | 28.01 | 7539600 |
2002-05-08 | 28.20 | 29.21 | 28.20 | 28.50 | 10445900 |
2002-05-09 | 28.50 | 28.62 | 28.10 | 28.30 | 7114900 |
2002-05-10 | 28.15 | 28.35 | 28.00 | 28.10 | 4737300 |
2002-05-13 | 28.32 | 28.59 | 28.23 | 28.37 | 5693600 |
2002-05-14 | 28.75 | 30.30 | 28.75 | 30.20 | 14230500 |
2002-05-15 | 30.00 | 30.45 | 29.69 | 30.03 | 11182300 |
2002-05-16 | 30.25 | 30.25 | 29.50 | 30.04 | 7140600 |
2002-05-17 | 29.77 | 30.48 | 29.76 | 30.47 | 7295800 |
2002-05-20 | 30.22 | 31.25 | 30.04 | 30.66 | 6567500 |
2002-05-21 | 30.60 | 30.63 | 29.90 | 30.09 | 6773500 |
2002-05-22 | 30.70 | 31.26 | 30.41 | 30.88 | 8921100 |
2002-05-23 | 30.55 | 31.14 | 30.25 | 30.92 | 5849500 |
2002-05-24 | 30.92 | 31.13 | 30.21 | 30.40 | 4532800 |
2002-05-28 | 30.60 | 30.80 | 30.00 | 30.27 | 4558900 |
2002-05-29 | 30.20 | 30.57 | 29.94 | 30.03 | 4725000 |
2002-05-30 | 29.79 | 30.03 | 29.35 | 29.85 | 6098800 |
2002-05-31 | 31.00 | 31.70 | 30.98 | 31.12 | 13005300 |
2002-06-03 | 30.50 | 30.50 | 29.79 | 29.83 | 7011400 |
2002-06-04 | 29.75 | 29.85 | 27.95 | 28.65 | 12647600 |
2002-06-05 | 28.50 | 28.56 | 27.70 | 28.08 | 13119000 |
2002-06-06 | 27.50 | 27.50 | 26.08 | 26.20 | 17044500 |
2002-06-07 | 25.20 | 27.30 | 25.20 | 27.08 | 15445100 |
2002-06-10 | 26.83 | 27.29 | 26.20 | 26.90 | 5432300 |
2002-06-11 | 26.60 | 26.73 | 25.77 | 26.00 | 9279300 |
2002-06-12 | 25.85 | 26.20 | 25.06 | 25.44 | 9052500 |
2002-06-13 | 26.50 | 27.20 | 25.49 | 26.88 | 9503200 |
2002-06-14 | 26.88 | 27.20 | 26.00 | 26.80 | 8227900 |
2002-06-17 | 26.95 | 26.95 | 25.85 | 26.15 | 8076900 |
2002-06-18 | 26.00 | 26.75 | 25.92 | 26.55 | 5444800 |
2002-06-19 | 26.60 | 27.10 | 26.11 | 26.27 | 5157300 |
2002-06-20 | 26.34 | 26.66 | 25.65 | 25.90 | 6741700 |
2002-06-21 | 25.50 | 26.19 | 25.04 | 25.15 | 6736600 |
2002-06-24 | 25.16 | 25.65 | 24.51 | 25.14 | 7818200 |
2002-06-25 | 25.60 | 25.70 | 25.05 | 25.20 | 6461400 |
2002-06-26 | 24.80 | 25.89 | 24.51 | 25.83 | 8325200 |
2002-06-27 | 25.90 | 26.49 | 25.01 | 26.21 | 6738100 |
2002-06-28 | 26.22 | 27.17 | 25.50 | 25.70 | 10798300 |
2002-07-01 | 25.90 | 26.09 | 25.52 | 25.79 | 6599300 |
2002-07-02 | 25.53 | 25.60 | 24.16 | 24.40 | 8322200 |
2002-07-03 | 24.25 | 24.77 | 24.00 | 24.67 | 5795200 |
2002-07-05 | 25.00 | 25.65 | 24.25 | 25.50 | 3097200 |
2002-07-08 | 25.00 | 25.38 | 24.60 | 24.77 | 5951400 |
2002-07-09 | 24.55 | 24.92 | 23.52 | 23.88 | 7417400 |
2002-07-10 | 23.60 | 24.15 | 22.40 | 23.15 | 11030400 |
2002-07-11 | 21.00 | 22.35 | 19.49 | 22.11 | 37248500 |
2002-07-12 | 21.86 | 23.16 | 21.30 | 22.70 | 14579600 |
2002-07-15 | 23.75 | 23.95 | 22.51 | 23.90 | 13279800 |
2002-07-16 | 23.60 | 24.48 | 23.60 | 23.98 | 9660900 |
2002-07-17 | 24.40 | 24.70 | 23.52 | 24.13 | 8921500 |
2002-07-18 | 22.25 | 23.21 | 21.51 | 22.50 | 13534900 |
2002-07-19 | 22.00 | 22.89 | 21.50 | 22.20 | 8890300 |
2002-07-22 | 22.20 | 22.64 | 21.52 | 21.80 | 10364700 |
2002-07-23 | 21.30 | 21.40 | 19.97 | 21.10 | 17353300 |
2002-07-24 | 20.00 | 20.70 | 19.50 | 20.55 | 18181300 |
2002-07-25 | 20.20 | 21.32 | 19.96 | 20.95 | 13866300 |
2002-07-26 | 20.70 | 20.81 | 19.87 | 20.75 | 10026400 |
2002-07-29 | 20.80 | 22.67 | 20.80 | 22.53 | 8345900 |
2002-07-30 | 21.95 | 22.99 | 21.80 | 22.77 | 10310800 |
2002-07-31 | 22.80 | 23.48 | 22.25 | 23.43 | 7822600 |
2002-08-01 | 23.40 | 23.40 | 22.51 | 22.61 | 6776900 |
2002-08-02 | 22.95 | 23.72 | 22.59 | 22.91 | 7993800 |
2002-08-05 | 22.91 | 22.99 | 21.70 | 21.97 | 5089900 |
2002-08-06 | 22.40 | 23.00 | 22.00 | 22.43 | 6866300 |
2002-08-07 | 22.75 | 23.33 | 22.50 | 23.25 | 6172700 |
2002-08-08 | 23.26 | 24.00 | 22.90 | 23.55 | 8538100 |
2002-08-09 | 23.56 | 24.50 | 23.30 | 23.96 | 6057100 |
2002-08-12 | 23.40 | 24.18 | 23.35 | 24.03 | 4036100 |
2002-08-13 | 23.95 | 23.99 | 22.71 | 22.78 | 6528600 |
2002-08-14 | 22.95 | 23.70 | 22.11 | 23.61 | 5051400 |
2002-08-15 | 22.60 | 23.25 | 21.80 | 22.66 | 12204800 |
2002-08-16 | 22.80 | 23.45 | 22.40 | 22.98 | 6067800 |
2002-08-19 | 22.95 | 23.96 | 22.70 | 23.82 | 6632200 |
2002-08-20 | 23.35 | 25.01 | 23.25 | 23.78 | 11071800 |
2002-08-21 | 24.19 | 24.90 | 24.11 | 24.60 | 6996700 |
2002-08-22 | 24.70 | 25.90 | 24.55 | 25.71 | 8365800 |
2002-08-23 | 25.50 | 26.04 | 25.29 | 25.43 | 6170600 |
2002-08-26 | 25.85 | 26.21 | 25.25 | 26.01 | 7058500 |
2002-08-27 | 26.50 | 26.50 | 25.06 | 25.29 | 6066000 |
2002-08-28 | 25.04 | 25.41 | 24.50 | 25.06 | 4399600 |
2002-08-29 | 24.50 | 25.03 | 23.78 | 24.29 | 8157500 |
2002-08-30 | 24.00 | 25.30 | 23.79 | 24.95 | 6720000 |
2002-09-03 | 24.95 | 25.00 | 23.51 | 24.00 | 7986500 |
2002-09-04 | 24.00 | 25.01 | 23.90 | 24.89 | 6975400 |
2002-09-05 | 24.60 | 25.25 | 24.25 | 25.11 | 6045900 |
2002-09-06 | 25.50 | 25.59 | 25.11 | 25.25 | 4784500 |
2002-09-09 | 25.15 | 25.50 | 24.61 | 25.31 | 4331200 |
2002-09-10 | 25.56 | 25.97 | 25.22 | 25.93 | 4042900 |
2002-09-11 | 26.45 | 26.48 | 25.55 | 25.83 | 3584900 |
2002-09-12 | 25.63 | 25.64 | 24.95 | 25.11 | 4757900 |
2002-09-13 | 25.00 | 26.30 | 24.80 | 26.11 | 4830900 |
2002-09-16 | 26.05 | 26.05 | 25.53 | 25.95 | 4485800 |
2002-09-17 | 26.20 | 26.25 | 25.00 | 25.19 | 5925400 |
2002-09-18 | 24.76 | 25.55 | 24.48 | 24.86 | 5677900 |
2002-09-19 | 24.70 | 24.84 | 23.90 | 24.00 | 5201000 |
2002-09-20 | 24.00 | 24.48 | 23.75 | 24.27 | 7856200 |
2002-09-23 | 23.90 | 24.55 | 23.45 | 24.24 | 4238000 |
2002-09-24 | 23.85 | 24.90 | 23.70 | 24.55 | 5969700 |
2002-09-25 | 24.66 | 25.70 | 24.50 | 25.55 | 8138900 |
2002-09-26 | 26.10 | 26.18 | 25.70 | 26.17 | 7328500 |
2002-09-27 | 25.70 | 26.03 | 24.30 | 24.49 | 6168000 |
2002-09-30 | 23.80 | 24.44 | 23.55 | 23.80 | 7694000 |
2002-10-01 | 24.10 | 24.53 | 23.84 | 24.45 | 7068800 |
2002-10-02 | 23.96 | 24.30 | 22.85 | 23.13 | 10069600 |
2002-10-03 | 23.00 | 23.76 | 22.80 | 23.15 | 7947000 |
2002-10-04 | 23.15 | 23.15 | 21.69 | 21.76 | 9719900 |
2002-10-07 | 22.20 | 22.47 | 21.60 | 21.90 | 7403800 |
2002-10-08 | 21.53 | 22.71 | 21.53 | 22.33 | 6999700 |
2002-10-09 | 21.85 | 22.07 | 20.80 | 21.63 | 7259100 |
2002-10-10 | 21.63 | 21.82 | 20.74 | 21.05 | 9105700 |
2002-10-11 | 21.45 | 22.31 | 20.88 | 21.64 | 8653900 |
2002-10-14 | 21.10 | 22.60 | 21.09 | 22.53 | 6249000 |
2002-10-15 | 22.53 | 23.16 | 22.48 | 22.85 | 7062200 |
2002-10-16 | 22.85 | 23.50 | 22.62 | 22.78 | 4691800 |
2002-10-17 | 23.80 | 23.88 | 23.10 | 23.68 | 4660300 |
2002-10-18 | 23.40 | 24.01 | 22.76 | 23.89 | 6154900 |
2002-10-21 | 23.30 | 23.75 | 23.10 | 23.45 | 4123000 |
2002-10-22 | 23.25 | 23.70 | 23.05 | 23.60 | 4890600 |
2002-10-23 | 23.40 | 23.80 | 23.16 | 23.79 | 5102600 |
2002-10-24 | 23.81 | 24.79 | 23.40 | 24.17 | 9861800 |
2002-10-25 | 23.75 | 24.39 | 23.69 | 24.15 | 7669100 |
2002-10-28 | 24.45 | 24.70 | 23.85 | 24.00 | 6258100 |
2002-10-29 | 24.20 | 24.20 | 23.03 | 23.50 | 5466600 |
2002-10-30 | 23.70 | 24.65 | 23.55 | 24.50 | 7866100 |
2002-10-31 | 24.51 | 25.19 | 24.38 | 24.61 | 6179800 |
2002-11-01 | 24.70 | 25.40 | 24.21 | 25.21 | 6297000 |
2002-11-04 | 25.30 | 25.84 | 25.05 | 25.36 | 4295300 |
2002-11-05 | 25.50 | 25.98 | 25.15 | 25.87 | 4359500 |
2002-11-06 | 25.88 | 27.05 | 25.88 | 26.99 | 8618600 |
2002-11-07 | 26.90 | 26.99 | 26.36 | 26.65 | 4595100 |
2002-11-08 | 26.65 | 27.37 | 26.55 | 26.90 | 6164800 |
2002-11-11 | 26.91 | 26.94 | 26.10 | 26.11 | 4163900 |
2002-11-12 | 26.50 | 27.00 | 26.30 | 26.64 | 6973500 |
2002-11-13 | 26.70 | 26.85 | 23.80 | 24.83 | 12260800 |
2002-11-14 | 25.00 | 25.00 | 23.75 | 24.30 | 11291900 |
2002-11-15 | 23.85 | 24.20 | 23.59 | 24.05 | 7789300 |
2002-11-18 | 25.03 | 25.43 | 24.25 | 24.54 | 10459000 |
2002-11-19 | 24.35 | 24.44 | 23.80 | 24.20 | 7184600 |
2002-11-20 | 24.21 | 25.06 | 23.87 | 25.06 | 7476200 |
2002-11-21 | 25.06 | 26.12 | 25.06 | 25.92 | 9488100 |
2002-11-22 | 25.90 | 26.97 | 25.84 | 26.50 | 7946800 |
2002-11-25 | 26.70 | 27.01 | 26.30 | 26.74 | 8193000 |
2002-11-26 | 26.33 | 26.57 | 26.18 | 26.22 | 5503900 |
2002-11-27 | 26.45 | 26.85 | 26.20 | 26.51 | 5315100 |
2002-11-29 | 26.50 | 26.74 | 26.26 | 26.50 | 2512700 |
2002-12-02 | 26.80 | 26.82 | 26.20 | 26.43 | 4323700 |
2002-12-03 | 26.40 | 26.50 | 26.12 | 26.48 | 7424900 |
2002-12-04 | 26.48 | 26.68 | 26.15 | 26.23 | 9595500 |
2002-12-05 | 26.95 | 27.41 | 26.80 | 27.02 | 13426600 |
2002-12-06 | 26.60 | 27.91 | 26.59 | 27.84 | 9817300 |
2002-12-09 | 27.83 | 28.25 | 27.15 | 27.48 | 8929000 |
2002-12-10 | 27.48 | 27.58 | 26.85 | 27.10 | 6720700 |
2002-12-11 | 27.11 | 27.44 | 26.93 | 27.15 | 5140200 |
2002-12-12 | 26.00 | 26.40 | 24.50 | 25.35 | 18141300 |
2002-12-13 | 24.85 | 25.37 | 24.81 | 25.06 | 16567600 |
2002-12-16 | 24.60 | 25.05 | 24.25 | 24.90 | 12120600 |
2002-12-17 | 24.91 | 24.91 | 23.50 | 24.13 | 12242700 |
2002-12-18 | 23.97 | 24.10 | 23.70 | 23.85 | 9590500 |
2002-12-19 | 23.85 | 23.93 | 23.21 | 23.50 | 8987200 |
2002-12-20 | 23.50 | 23.70 | 23.17 | 23.58 | 10685300 |
2002-12-23 | 23.50 | 23.55 | 23.28 | 23.52 | 5942600 |
2002-12-24 | 23.52 | 23.68 | 23.40 | 23.59 | 2939900 |
2002-12-26 | 23.46 | 23.79 | 23.20 | 23.38 | 4181700 |
2002-12-27 | 23.28 | 23.50 | 23.21 | 23.35 | 5053400 |
2002-12-30 | 23.00 | 23.34 | 22.85 | 23.25 | 7624900 |
2002-12-31 | 22.96 | 23.35 | 22.82 | 23.15 | 6187300 |
2003-01-02 | 23.16 | 24.10 | 23.16 | 24.03 | 5462800 |
2003-01-03 | 24.20 | 24.85 | 24.15 | 24.75 | 5747200 |
2003-01-06 | 24.75 | 25.53 | 24.68 | 25.27 | 6238800 |
2003-01-07 | 25.10 | 25.75 | 24.96 | 25.10 | 8088000 |
2003-01-08 | 25.10 | 25.20 | 23.80 | 24.15 | 9464100 |
2003-01-09 | 24.45 | 25.35 | 24.30 | 25.30 | 7513300 |
2003-01-10 | 25.31 | 25.47 | 24.80 | 25.15 | 4251800 |
2003-01-13 | 25.25 | 25.52 | 24.85 | 25.20 | 5134600 |
2003-01-14 | 25.20 | 25.42 | 25.02 | 25.14 | 3931600 |
2003-01-15 | 25.20 | 25.38 | 24.88 | 25.19 | 4462600 |
2003-01-16 | 25.30 | 25.33 | 24.84 | 24.87 | 6117200 |
2003-01-17 | 26.00 | 26.01 | 25.10 | 25.41 | 12858500 |
2003-01-21 | 25.41 | 25.75 | 25.30 | 25.30 | 8260200 |
2003-01-22 | 25.30 | 25.52 | 25.00 | 25.10 | 9216300 |
2003-01-23 | 25.10 | 25.18 | 24.80 | 24.88 | 6239300 |
2003-01-24 | 24.88 | 24.88 | 23.60 | 23.87 | 7420200 |
2003-01-27 | 23.87 | 23.90 | 23.12 | 23.29 | 5756100 |
2003-01-28 | 23.80 | 23.90 | 22.90 | 23.51 | 7315600 |
2003-01-29 | 23.05 | 23.91 | 23.01 | 23.84 | 6136800 |
2003-01-30 | 23.65 | 23.75 | 22.90 | 23.11 | 6044600 |
2003-01-31 | 23.00 | 23.70 | 23.00 | 23.59 | 4642000 |
2003-02-03 | 23.79 | 23.80 | 23.40 | 23.80 | 5029200 |
2003-02-04 | 24.00 | 24.08 | 23.11 | 23.32 | 5207400 |
2003-02-05 | 23.80 | 23.85 | 23.00 | 23.35 | 5197300 |
2003-02-06 | 23.27 | 23.45 | 23.01 | 23.38 | 3527000 |
2003-02-07 | 23.20 | 23.34 | 22.98 | 23.14 | 4684400 |
2003-02-10 | 23.18 | 23.87 | 23.06 | 23.60 | 4846400 |
2003-02-11 | 24.15 | 24.18 | 23.14 | 23.33 | 4968400 |
2003-02-12 | 23.55 | 23.60 | 23.09 | 23.16 | 4157000 |
2003-02-13 | 22.80 | 22.90 | 21.95 | 22.40 | 6697400 |
2003-02-14 | 22.55 | 22.55 | 21.55 | 21.99 | 8954900 |
2003-02-18 | 22.13 | 22.63 | 22.13 | 22.60 | 7779900 |
2003-02-19 | 22.75 | 22.75 | 22.24 | 22.37 | 4509200 |
2003-02-20 | 22.57 | 22.71 | 22.10 | 22.55 | 5270800 |
2003-02-21 | 22.70 | 23.49 | 22.50 | 23.14 | 6424600 |
2003-02-24 | 23.15 | 23.25 | 22.76 | 23.10 | 6851600 |
2003-02-25 | 23.10 | 23.76 | 22.93 | 23.69 | 7151400 |
2003-02-26 | 23.64 | 23.80 | 22.90 | 23.13 | 5509800 |
2003-02-27 | 23.16 | 23.95 | 23.05 | 23.65 | 4732800 |
2003-02-28 | 23.50 | 23.65 | 23.12 | 23.30 | 4487300 |
2003-03-03 | 23.80 | 23.94 | 23.20 | 23.33 | 4821500 |
2003-03-04 | 23.44 | 23.44 | 22.84 | 22.84 | 4125300 |
2003-03-05 | 22.77 | 23.48 | 22.77 | 23.15 | 6689000 |
2003-03-06 | 23.00 | 23.06 | 22.37 | 22.53 | 6445500 |
2003-03-07 | 22.90 | 22.90 | 22.17 | 22.80 | 6810100 |
2003-03-10 | 22.00 | 23.36 | 21.50 | 22.51 | 8940400 |
2003-03-11 | 22.40 | 22.40 | 21.00 | 21.50 | 8711800 |
2003-03-12 | 21.30 | 21.50 | 21.04 | 21.44 | 6370300 |
2003-03-13 | 21.80 | 21.86 | 21.26 | 21.65 | 6063700 |
2003-03-14 | 21.85 | 22.16 | 21.49 | 21.66 | 7884300 |
2003-03-17 | 21.71 | 22.48 | 21.51 | 22.42 | 5541000 |
2003-03-18 | 22.42 | 22.59 | 22.11 | 22.44 | 5070700 |
2003-03-19 | 22.43 | 22.70 | 22.20 | 22.61 | 4730000 |
2003-03-20 | 22.20 | 22.40 | 21.66 | 22.12 | 6923000 |
2003-03-21 | 22.70 | 22.71 | 22.12 | 22.33 | 9286200 |
2003-03-24 | 22.34 | 22.34 | 21.31 | 21.46 | 6846200 |
2003-03-25 | 21.75 | 22.09 | 21.46 | 21.95 | 5873400 |
2003-03-26 | 21.69 | 21.69 | 21.15 | 21.34 | 7473100 |
2003-03-27 | 21.07 | 21.60 | 21.05 | 21.50 | 7610500 |
2003-03-28 | 21.50 | 21.83 | 21.30 | 21.56 | 7939900 |
2003-03-31 | 21.30 | 21.50 | 21.13 | 21.13 | 6362900 |
2003-04-01 | 21.32 | 21.85 | 21.30 | 21.85 | 6998500 |
2003-04-02 | 21.95 | 22.20 | 21.83 | 21.97 | 8762100 |
2003-04-03 | 21.87 | 22.69 | 21.85 | 22.28 | 6562200 |
2003-04-04 | 22.22 | 22.59 | 22.20 | 22.50 | 5727300 |
2003-04-07 | 23.02 | 23.20 | 22.37 | 22.46 | 5742600 |
2003-04-08 | 22.41 | 22.83 | 22.31 | 22.57 | 5359700 |
2003-04-09 | 22.50 | 22.87 | 22.12 | 22.14 | 6318900 |
2003-04-10 | 22.10 | 22.35 | 21.97 | 22.25 | 5692700 |
2003-04-11 | 22.30 | 23.30 | 22.06 | 22.20 | 5539800 |
2003-04-14 | 22.23 | 22.60 | 22.20 | 22.55 | 3520800 |
2003-04-15 | 22.52 | 23.23 | 22.42 | 22.54 | 5495400 |
2003-04-16 | 22.75 | 22.77 | 22.10 | 22.15 | 5130700 |
2003-04-17 | 22.06 | 22.55 | 22.06 | 22.53 | 4924700 |
2003-04-21 | 22.74 | 23.05 | 22.72 | 22.80 | 8030000 |
2003-04-22 | 22.83 | 23.88 | 22.81 | 23.79 | 7408400 |
2003-04-23 | 23.85 | 24.88 | 23.82 | 24.80 | 8567600 |
2003-04-24 | 24.55 | 24.80 | 24.35 | 24.69 | 6071800 |
2003-04-25 | 24.70 | 24.90 | 23.91 | 23.95 | 5014800 |
2003-04-28 | 24.20 | 24.44 | 23.85 | 24.36 | 4791400 |
2003-04-29 | 25.10 | 25.30 | 24.70 | 25.21 | 8590600 |
2003-04-30 | 25.20 | 25.77 | 24.90 | 25.54 | 7596300 |
2003-05-01 | 25.53 | 25.70 | 24.91 | 25.54 | 5596600 |
2003-05-02 | 25.39 | 25.94 | 25.29 | 25.85 | 4288500 |
2003-05-05 | 25.67 | 25.95 | 25.43 | 25.78 | 4256700 |
2003-05-06 | 25.62 | 25.77 | 25.25 | 25.77 | 6716200 |
2003-05-07 | 25.77 | 25.95 | 25.45 | 25.85 | 5360100 |
2003-05-08 | 25.60 | 25.75 | 25.38 | 25.60 | 4549400 |
2003-05-09 | 25.59 | 26.00 | 25.05 | 25.93 | 4295900 |
2003-05-12 | 25.90 | 26.44 | 25.83 | 26.32 | 5422300 |
2003-05-13 | 26.22 | 26.68 | 25.90 | 26.18 | 4828800 |
2003-05-14 | 26.40 | 26.43 | 25.92 | 26.27 | 4410300 |
2003-05-15 | 26.50 | 26.50 | 26.12 | 26.37 | 3848000 |
2003-05-16 | 26.00 | 26.21 | 25.82 | 25.82 | 6028100 |
2003-05-19 | 25.49 | 25.49 | 23.50 | 24.45 | 15720300 |
2003-05-20 | 24.45 | 24.45 | 23.00 | 23.35 | 18143100 |
2003-05-21 | 23.20 | 24.10 | 23.20 | 23.99 | 9293000 |
2003-05-22 | 24.02 | 24.55 | 24.00 | 24.26 | 5405800 |
2003-05-23 | 24.00 | 24.80 | 23.75 | 24.63 | 7152100 |
2003-05-27 | 24.05 | 24.95 | 24.05 | 24.90 | 6825500 |
2003-05-28 | 24.98 | 25.05 | 24.59 | 24.90 | 4472500 |
2003-05-29 | 25.18 | 25.54 | 24.71 | 24.83 | 5764500 |
2003-05-30 | 25.40 | 25.85 | 25.26 | 25.60 | 6773100 |
2003-06-02 | 27.15 | 27.15 | 25.90 | 26.00 | 8029400 |
2003-06-03 | 26.15 | 26.40 | 25.50 | 25.92 | 6344900 |
2003-06-04 | 26.15 | 26.20 | 25.80 | 25.96 | 4856200 |
2003-06-05 | 25.88 | 28.20 | 25.65 | 26.90 | 8780700 |
2003-06-06 | 27.75 | 28.29 | 26.40 | 26.93 | 11595800 |
2003-06-09 | 26.95 | 26.97 | 26.43 | 26.54 | 6027700 |
2003-06-10 | 26.63 | 26.89 | 26.25 | 26.77 | 4460900 |
2003-06-11 | 26.78 | 27.10 | 26.71 | 27.05 | 6371900 |
2003-06-12 | 27.30 | 27.34 | 26.91 | 27.05 | 4792100 |
2003-06-13 | 27.07 | 27.30 | 26.74 | 27.10 | 3932200 |
2003-06-16 | 27.10 | 28.20 | 27.04 | 28.08 | 8242000 |
2003-06-17 | 28.65 | 29.20 | 28.00 | 28.86 | 10902400 |
2003-06-18 | 28.88 | 29.21 | 28.60 | 28.82 | 6996600 |
2003-06-19 | 29.00 | 29.00 | 28.10 | 28.25 | 5545900 |
2003-06-20 | 28.45 | 28.88 | 28.21 | 28.69 | 8275700 |
2003-06-23 | 28.40 | 28.50 | 27.54 | 27.85 | 5415400 |
2003-06-24 | 27.86 | 28.00 | 27.52 | 27.65 | 4228300 |
2003-06-25 | 27.85 | 28.04 | 27.35 | 27.52 | 5218400 |
2003-06-26 | 27.35 | 28.05 | 27.30 | 28.05 | 6191400 |
2003-06-27 | 28.05 | 28.05 | 27.29 | 27.53 | 5601900 |
2003-06-30 | 27.65 | 27.76 | 27.15 | 27.15 | 5474400 |
2003-07-01 | 27.10 | 27.18 | 26.32 | 27.18 | 5391500 |
2003-07-02 | 27.15 | 27.55 | 27.00 | 27.48 | 4437500 |
2003-07-03 | 27.30 | 27.49 | 27.20 | 27.26 | 2774100 |
2003-07-07 | 27.57 | 27.67 | 27.40 | 27.53 | 4714100 |
2003-07-08 | 27.30 | 27.62 | 27.27 | 27.60 | 4062300 |
2003-07-09 | 27.45 | 27.67 | 27.31 | 27.31 | 3271100 |
2003-07-10 | 27.37 | 27.40 | 26.90 | 27.10 | 3722900 |
2003-07-11 | 26.99 | 27.20 | 26.88 | 27.16 | 4225300 |
2003-07-14 | 27.28 | 27.36 | 26.97 | 27.11 | 5747500 |
2003-07-15 | 27.25 | 27.30 | 26.60 | 26.68 | 6069600 |
2003-07-16 | 26.99 | 27.00 | 26.52 | 26.75 | 3850200 |
2003-07-17 | 26.75 | 26.96 | 26.37 | 26.58 | 3820900 |
2003-07-18 | 26.80 | 26.80 | 26.20 | 26.67 | 4445000 |
2003-07-21 | 26.67 | 26.67 | 25.97 | 26.00 | 3996900 |
2003-07-22 | 25.99 | 26.36 | 25.99 | 26.26 | 7448000 |
2003-07-23 | 26.00 | 26.00 | 25.28 | 25.87 | 7944900 |
2003-07-24 | 26.88 | 26.90 | 26.40 | 26.44 | 10244400 |
2003-07-25 | 26.80 | 26.80 | 26.01 | 26.35 | 5894500 |
2003-07-28 | 26.35 | 26.35 | 25.94 | 26.07 | 6051200 |
2003-07-29 | 26.00 | 26.56 | 25.80 | 26.17 | 7414400 |
2003-07-30 | 26.17 | 26.64 | 26.10 | 26.48 | 4496600 |
2003-07-31 | 26.60 | 26.75 | 26.10 | 26.20 | 6223500 |
2003-08-01 | 26.30 | 26.41 | 25.76 | 25.87 | 6524500 |
2003-08-04 | 26.20 | 26.34 | 25.70 | 26.25 | 6083900 |
2003-08-05 | 26.28 | 26.34 | 25.74 | 25.75 | 4340800 |
2003-08-06 | 25.75 | 25.86 | 25.32 | 25.48 | 5238100 |
2003-08-07 | 25.30 | 26.11 | 25.28 | 26.09 | 7101600 |
2003-08-08 | 26.16 | 26.20 | 25.76 | 26.02 | 2781000 |
2003-08-11 | 25.95 | 26.35 | 25.85 | 26.29 | 3950700 |
2003-08-12 | 26.31 | 26.49 | 26.00 | 26.32 | 5128700 |
2003-08-13 | 26.57 | 26.67 | 25.96 | 25.99 | 5540900 |
2003-08-14 | 26.18 | 26.37 | 25.76 | 25.90 | 5454700 |
2003-08-15 | 25.30 | 25.97 | 25.30 | 25.89 | 2257800 |
2003-08-18 | 25.88 | 26.01 | 25.76 | 25.91 | 4448300 |
2003-08-19 | 25.94 | 25.99 | 25.50 | 25.78 | 5299500 |
2003-08-20 | 25.86 | 26.10 | 25.84 | 26.00 | 5485700 |
2003-08-21 | 26.05 | 26.35 | 25.95 | 26.04 | 6054800 |
2003-08-22 | 26.03 | 26.03 | 25.31 | 25.36 | 5757800 |
2003-08-25 | 25.55 | 25.95 | 25.52 | 25.81 | 3874000 |
2003-08-26 | 25.40 | 25.58 | 25.10 | 25.51 | 6343300 |
2003-08-27 | 25.52 | 25.52 | 25.21 | 25.37 | 3111800 |
2003-08-28 | 25.37 | 25.45 | 24.40 | 25.17 | 5111700 |
2003-08-29 | 25.15 | 25.37 | 25.00 | 25.37 | 4615500 |
2003-09-02 | 25.50 | 26.01 | 25.26 | 25.96 | 4966900 |
2003-09-03 | 25.97 | 26.00 | 25.53 | 25.69 | 4400100 |
2003-09-04 | 25.76 | 25.88 | 25.50 | 25.78 | 4287400 |
2003-09-05 | 25.74 | 26.23 | 25.70 | 25.91 | 4235300 |
2003-09-08 | 26.05 | 26.75 | 26.01 | 26.63 | 5417100 |
2003-09-09 | 26.72 | 26.95 | 26.51 | 26.65 | 5359100 |
2003-09-10 | 26.64 | 26.98 | 26.30 | 26.44 | 5464700 |
2003-09-11 | 26.60 | 26.70 | 26.30 | 26.30 | 4490800 |
2003-09-12 | 26.30 | 26.59 | 26.07 | 26.40 | 3671800 |
2003-09-15 | 26.41 | 26.50 | 26.13 | 26.24 | 4082100 |
2003-09-16 | 26.35 | 26.59 | 26.16 | 26.53 | 3500900 |
2003-09-17 | 26.50 | 26.80 | 26.45 | 26.49 | 3073400 |
2003-09-18 | 26.77 | 27.25 | 26.75 | 27.07 | 5855400 |
2003-09-19 | 27.10 | 27.45 | 27.07 | 27.25 | 6755800 |
2003-09-22 | 27.25 | 27.25 | 26.63 | 26.84 | 3894700 |
2003-09-23 | 26.95 | 27.40 | 26.77 | 27.24 | 4234000 |
2003-09-24 | 27.24 | 27.43 | 26.88 | 27.00 | 5461500 |
2003-09-25 | 26.30 | 26.60 | 25.75 | 25.80 | 11449900 |
2003-09-26 | 25.60 | 25.80 | 25.10 | 25.38 | 11305000 |
2003-09-29 | 26.00 | 26.00 | 25.38 | 25.56 | 7791700 |
2003-09-30 | 25.60 | 25.85 | 25.40 | 25.66 | 7097900 |
2003-10-01 | 25.41 | 26.05 | 25.41 | 26.03 | 7180400 |
2003-10-02 | 26.03 | 26.25 | 25.82 | 26.11 | 4081500 |
2003-10-03 | 26.11 | 26.50 | 25.85 | 25.86 | 5196600 |
2003-10-06 | 25.80 | 26.18 | 25.80 | 26.06 | 4123900 |
2003-10-07 | 26.07 | 26.07 | 25.54 | 25.90 | 5547900 |
2003-10-08 | 25.59 | 25.90 | 25.55 | 25.72 | 4751100 |
2003-10-09 | 26.00 | 26.01 | 25.35 | 25.56 | 6684800 |
2003-10-10 | 25.21 | 25.59 | 24.93 | 25.50 | 4628300 |
2003-10-13 | 25.35 | 25.58 | 25.26 | 25.34 | 4308900 |
2003-10-14 | 25.27 | 25.32 | 25.08 | 25.19 | 4920600 |
2003-10-15 | 25.19 | 25.35 | 25.07 | 25.28 | 6897700 |
2003-10-16 | 25.23 | 25.38 | 25.01 | 25.03 | 6689700 |
2003-10-17 | 25.22 | 25.29 | 24.86 | 24.97 | 6906500 |
2003-10-20 | 24.90 | 24.95 | 24.22 | 24.95 | 9289200 |
2003-10-21 | 24.75 | 25.30 | 24.74 | 25.10 | 7377800 |
2003-10-22 | 25.10 | 25.10 | 24.25 | 24.25 | 7660500 |
2003-10-23 | 24.75 | 25.18 | 24.39 | 25.10 | 7372900 |
2003-10-24 | 24.85 | 24.98 | 24.62 | 24.98 | 5309100 |
2003-10-27 | 25.00 | 25.25 | 24.99 | 25.11 | 6508900 |
2003-10-28 | 25.25 | 25.47 | 25.04 | 25.42 | 4944800 |
2003-10-29 | 25.45 | 25.45 | 24.91 | 24.99 | 7786200 |
2003-10-30 | 24.99 | 25.12 | 24.90 | 25.00 | 5840300 |
2003-10-31 | 25.25 | 25.40 | 25.05 | 25.37 | 5871800 |
2003-11-03 | 25.44 | 25.45 | 25.25 | 25.36 | 5083600 |
2003-11-04 | 25.20 | 25.22 | 24.79 | 24.89 | 6305300 |
2003-11-05 | 24.80 | 25.23 | 24.80 | 25.00 | 4826900 |
2003-11-06 | 24.88 | 25.50 | 24.79 | 25.26 | 10456400 |
2003-11-07 | 25.46 | 25.47 | 25.01 | 25.07 | 5308100 |
2003-11-10 | 25.05 | 25.11 | 24.90 | 25.01 | 3633100 |
2003-11-11 | 25.01 | 25.05 | 24.84 | 24.98 | 3886000 |
2003-11-12 | 24.98 | 25.53 | 24.97 | 25.50 | 5361000 |
2003-11-13 | 25.50 | 26.31 | 24.12 | 25.96 | 9525400 |
2003-11-14 | 26.45 | 26.80 | 26.33 | 26.75 | 11270400 |
2003-11-17 | 26.75 | 26.75 | 26.25 | 26.55 | 5165500 |
2003-11-18 | 26.51 | 26.95 | 26.51 | 26.61 | 5512900 |
2003-11-19 | 26.60 | 26.75 | 26.42 | 26.66 | 3600900 |
2003-11-20 | 26.60 | 26.66 | 26.00 | 26.00 | 4629700 |
2003-11-21 | 26.15 | 26.22 | 25.87 | 26.05 | 5942800 |
2003-11-24 | 26.13 | 26.83 | 26.11 | 26.70 | 6259800 |
2003-11-25 | 26.70 | 26.81 | 26.30 | 26.35 | 5565200 |
2003-11-26 | 26.45 | 26.52 | 26.06 | 26.25 | 4385200 |
2003-11-28 | 26.23 | 26.36 | 26.08 | 26.35 | 2134400 |
2003-12-01 | 26.50 | 26.85 | 26.41 | 26.81 | 4624600 |
2003-12-02 | 26.60 | 26.94 | 26.52 | 26.77 | 4674300 |
2003-12-03 | 26.77 | 27.14 | 26.77 | 26.85 | 5143400 |
2003-12-04 | 26.73 | 26.84 | 26.08 | 26.19 | 9508600 |
2003-12-05 | 26.28 | 26.32 | 26.00 | 26.25 | 4917700 |
2003-12-08 | 26.25 | 26.30 | 25.99 | 26.16 | 4944000 |
2003-12-09 | 26.20 | 26.26 | 25.75 | 25.90 | 4925600 |
2003-12-10 | 25.82 | 25.99 | 25.76 | 25.92 | 4150900 |
2003-12-11 | 26.00 | 26.33 | 25.92 | 26.21 | 4259000 |
2003-12-12 | 26.22 | 26.58 | 26.21 | 26.51 | 4512600 |
2003-12-15 | 26.78 | 26.80 | 26.39 | 26.41 | 5244700 |
2003-12-16 | 26.40 | 26.80 | 26.40 | 26.77 | 5504200 |
2003-12-17 | 27.00 | 27.00 | 26.75 | 26.96 | 5485700 |
2003-12-18 | 27.06 | 27.23 | 26.99 | 27.21 | 4746600 |
2003-12-19 | 27.21 | 27.21 | 26.80 | 27.19 | 5924900 |
2003-12-22 | 27.20 | 27.34 | 27.02 | 27.28 | 4632700 |
2003-12-23 | 27.25 | 27.58 | 27.25 | 27.42 | 5985500 |
2003-12-24 | 27.44 | 27.68 | 27.39 | 27.53 | 3089700 |
2003-12-26 | 27.70 | 27.72 | 27.56 | 27.59 | 1649500 |
2003-12-29 | 27.75 | 28.01 | 27.69 | 27.99 | 5190800 |
2003-12-30 | 28.25 | 28.86 | 28.15 | 28.42 | 10279100 |
2003-12-31 | 28.62 | 28.78 | 28.42 | 28.60 | 6807400 |
2004-01-02 | 28.90 | 29.64 | 28.81 | 29.35 | 10198300 |
2004-01-05 | 29.65 | 29.70 | 28.83 | 29.26 | 9947800 |
2004-01-06 | 29.10 | 29.47 | 28.90 | 29.40 | 6385100 |
2004-01-07 | 29.07 | 29.63 | 29.07 | 29.60 | 6032100 |
2004-01-08 | 29.70 | 29.73 | 29.23 | 29.38 | 6285700 |
2004-01-09 | 29.40 | 29.60 | 29.01 | 29.01 | 7283900 |
2004-01-12 | 29.63 | 29.65 | 29.30 | 29.53 | 9143100 |
2004-01-13 | 29.61 | 29.90 | 29.28 | 29.52 | 8406800 |
2004-01-14 | 29.52 | 29.63 | 29.13 | 29.57 | 5018800 |
2004-01-15 | 29.72 | 30.21 | 29.40 | 29.97 | 7383200 |
2004-01-16 | 29.99 | 30.31 | 29.97 | 30.20 | 6040900 |
2004-01-20 | 30.45 | 30.63 | 30.28 | 30.43 | 7249800 |
2004-01-21 | 30.45 | 30.74 | 30.40 | 30.64 | 7633500 |
2004-01-22 | 30.00 | 30.69 | 29.85 | 29.98 | 11758700 |
2004-01-23 | 29.98 | 29.98 | 29.40 | 29.55 | 10889300 |
2004-01-26 | 29.55 | 30.01 | 29.55 | 29.94 | 7234900 |
2004-01-27 | 29.96 | 30.10 | 29.80 | 29.91 | 6732800 |
2004-01-28 | 29.95 | 30.10 | 29.50 | 29.57 | 7493500 |
2004-01-29 | 28.30 | 29.20 | 28.23 | 28.82 | 18896500 |
2004-01-30 | 28.35 | 28.42 | 27.90 | 28.05 | 13066200 |
2004-02-02 | 28.05 | 28.70 | 28.00 | 28.57 | 10385100 |
2004-02-03 | 28.67 | 28.76 | 28.40 | 28.65 | 6276700 |
2004-02-04 | 28.59 | 28.74 | 28.21 | 28.45 | 7592200 |
2004-02-05 | 28.46 | 28.56 | 28.07 | 28.46 | 7616000 |
2004-02-06 | 28.35 | 28.91 | 28.25 | 28.85 | 4411500 |
2004-02-09 | 28.75 | 28.95 | 28.62 | 28.70 | 4694500 |
2004-02-10 | 28.83 | 29.66 | 28.82 | 29.57 | 7801400 |
2004-02-11 | 29.57 | 30.08 | 29.55 | 30.03 | 10358100 |
2004-02-12 | 30.00 | 31.30 | 28.90 | 29.89 | 21835000 |
2004-02-13 | 29.90 | 29.98 | 28.87 | 28.90 | 9432800 |
2004-02-17 | 29.05 | 29.09 | 28.54 | 28.80 | 6947100 |
2004-02-18 | 28.22 | 29.00 | 28.22 | 28.57 | 7057500 |
2004-02-19 | 28.55 | 28.85 | 28.30 | 28.52 | 6263800 |
2004-02-20 | 28.60 | 28.60 | 28.21 | 28.27 | 4437500 |
2004-02-23 | 28.28 | 28.55 | 28.14 | 28.44 | 4708700 |
2004-02-24 | 28.35 | 28.55 | 28.22 | 28.39 | 5606400 |
2004-02-25 | 28.44 | 28.60 | 28.37 | 28.58 | 5357200 |
2004-02-26 | 28.46 | 28.50 | 28.18 | 28.23 | 7025400 |
2004-02-27 | 27.29 | 28.11 | 27.29 | 27.82 | 8604000 |
2004-03-01 | 27.82 | 28.29 | 27.78 | 28.24 | 5490800 |
2004-03-02 | 28.05 | 28.26 | 27.95 | 28.12 | 4481100 |
2004-03-03 | 27.82 | 28.18 | 27.68 | 28.13 | 4758600 |
2004-03-04 | 28.37 | 28.37 | 28.00 | 28.19 | 4700600 |
2004-03-05 | 28.00 | 28.28 | 27.97 | 28.23 | 4609100 |
2004-03-08 | 28.10 | 28.16 | 27.89 | 27.90 | 5378500 |
2004-03-09 | 27.50 | 27.65 | 27.05 | 27.20 | 10973400 |
2004-03-10 | 27.05 | 27.10 | 25.99 | 26.07 | 13941500 |
2004-03-11 | 25.60 | 25.90 | 25.38 | 25.58 | 13657000 |
2004-03-12 | 25.67 | 26.00 | 25.61 | 25.83 | 5909800 |
2004-03-15 | 25.82 | 25.82 | 25.09 | 25.19 | 7997200 |
2004-03-16 | 25.35 | 25.45 | 24.86 | 25.25 | 8655400 |
2004-03-17 | 25.45 | 25.73 | 25.40 | 25.53 | 6943600 |
2004-03-18 | 25.50 | 25.91 | 25.36 | 25.50 | 5141800 |
2004-03-19 | 25.30 | 25.44 | 25.20 | 25.20 | 6638000 |
2004-03-22 | 25.20 | 25.20 | 24.40 | 24.45 | 9262400 |
2004-03-23 | 24.55 | 24.60 | 24.28 | 24.29 | 8380900 |
2004-03-24 | 24.35 | 24.37 | 23.72 | 24.00 | 10420300 |
2004-03-25 | 24.10 | 24.25 | 23.77 | 24.03 | 9263100 |
2004-03-26 | 24.03 | 24.40 | 23.81 | 24.13 | 8176900 |
2004-03-29 | 24.22 | 24.44 | 24.16 | 24.33 | 7060000 |
2004-03-30 | 24.33 | 24.55 | 23.89 | 24.21 | 8721800 |
2004-03-31 | 23.93 | 24.38 | 23.85 | 24.23 | 7875900 |
2004-04-01 | 24.17 | 24.50 | 24.17 | 24.31 | 8577800 |
2004-04-02 | 24.83 | 24.84 | 24.23 | 24.36 | 7228700 |
2004-04-05 | 24.36 | 24.75 | 24.35 | 24.64 | 6600500 |
2004-04-06 | 24.65 | 24.74 | 24.27 | 24.34 | 5053600 |
2004-04-07 | 24.34 | 24.54 | 24.20 | 24.34 | 4297800 |
2004-04-08 | 24.70 | 24.75 | 23.90 | 24.02 | 5856200 |
2004-04-12 | 24.25 | 24.40 | 24.06 | 24.37 | 4210300 |
2004-04-13 | 24.50 | 24.59 | 24.08 | 24.08 | 5700000 |
2004-04-14 | 24.09 | 24.83 | 24.08 | 24.50 | 7315600 |
2004-04-15 | 24.55 | 25.10 | 24.50 | 24.97 | 12909800 |
2004-04-16 | 24.98 | 25.25 | 24.68 | 24.88 | 8515800 |
2004-04-19 | 24.88 | 24.93 | 24.42 | 24.53 | 5882100 |
2004-04-20 | 24.54 | 24.77 | 24.16 | 24.16 | 5377700 |
2004-04-21 | 24.33 | 24.67 | 24.31 | 24.38 | 9069900 |
2004-04-22 | 24.40 | 24.78 | 24.26 | 24.70 | 7172300 |
2004-04-23 | 24.70 | 24.98 | 24.61 | 24.90 | 7369700 |
2004-04-26 | 25.00 | 25.02 | 24.65 | 24.76 | 6456800 |
2004-04-27 | 25.08 | 25.08 | 24.60 | 24.72 | 8363700 |
2004-04-28 | 25.08 | 25.63 | 24.85 | 25.48 | 12302100 |
2004-04-29 | 25.62 | 25.68 | 25.10 | 25.30 | 9295200 |
2004-04-30 | 25.35 | 25.54 | 25.10 | 25.10 | 6974800 |
2004-05-03 | 25.40 | 25.63 | 25.20 | 25.61 | 5797400 |
2004-05-04 | 25.80 | 25.92 | 25.48 | 25.78 | 6505200 |
2004-05-05 | 26.10 | 26.42 | 25.98 | 26.05 | 7685200 |
2004-05-06 | 26.04 | 26.29 | 25.89 | 26.18 | 7010600 |
2004-05-07 | 26.18 | 26.38 | 26.00 | 26.00 | 6634800 |
2004-05-10 | 25.90 | 25.92 | 25.07 | 25.38 | 7177600 |
2004-05-11 | 25.39 | 25.52 | 25.20 | 25.45 | 4806700 |
2004-05-12 | 25.25 | 25.60 | 25.09 | 25.57 | 4231200 |
2004-05-13 | 25.57 | 25.65 | 25.36 | 25.48 | 3941300 |
2004-05-14 | 25.35 | 25.79 | 25.35 | 25.66 | 3991200 |
2004-05-17 | 25.30 | 25.70 | 25.27 | 25.43 | 4062600 |
2004-05-18 | 25.50 | 25.79 | 25.46 | 25.55 | 3910400 |
2004-05-19 | 25.65 | 25.90 | 25.39 | 25.49 | 4211700 |
2004-05-20 | 25.30 | 25.44 | 25.06 | 25.11 | 6242800 |
2004-05-21 | 25.94 | 25.94 | 24.91 | 25.07 | 5729400 |
2004-05-24 | 25.06 | 25.10 | 24.73 | 24.93 | 4576400 |
2004-05-25 | 24.77 | 25.15 | 24.77 | 25.11 | 4684700 |
2004-05-26 | 25.08 | 25.15 | 24.93 | 25.05 | 4090100 |
2004-05-27 | 25.09 | 25.30 | 25.02 | 25.25 | 4993500 |
2004-05-28 | 25.16 | 25.30 | 25.05 | 25.27 | 4937800 |
2004-06-01 | 25.25 | 25.32 | 25.12 | 25.26 | 4263100 |
2004-06-02 | 25.33 | 25.41 | 25.03 | 25.29 | 4071000 |
2004-06-03 | 25.30 | 25.37 | 25.13 | 25.17 | 3371300 |
2004-06-04 | 25.22 | 25.47 | 25.21 | 25.47 | 5373500 |
2004-06-07 | 25.55 | 25.94 | 25.55 | 25.90 | 4987200 |
2004-06-08 | 25.95 | 26.10 | 25.80 | 25.90 | 4954000 |
2004-06-09 | 25.79 | 25.98 | 25.53 | 25.63 | 3451100 |
2004-06-10 | 25.72 | 25.85 | 25.68 | 25.85 | 3456300 |
2004-06-14 | 25.70 | 26.03 | 25.69 | 25.78 | 4268500 |
2004-06-15 | 25.90 | 26.10 | 25.75 | 25.84 | 4560700 |
2004-06-16 | 25.80 | 25.93 | 25.58 | 25.70 | 3885300 |
2004-06-17 | 25.58 | 25.75 | 25.48 | 25.70 | 3147800 |
2004-06-18 | 25.44 | 25.69 | 25.29 | 25.30 | 6195400 |
2004-06-21 | 25.30 | 25.46 | 25.25 | 25.30 | 3931200 |
2004-06-22 | 25.26 | 25.32 | 25.08 | 25.16 | 4667000 |
2004-06-23 | 25.11 | 25.15 | 24.75 | 25.01 | 8225800 |
2004-06-24 | 25.00 | 25.01 | 24.75 | 24.75 | 5312800 |
2004-06-25 | 24.78 | 24.86 | 24.55 | 24.55 | 6040100 |
2004-06-28 | 24.70 | 24.89 | 24.62 | 24.74 | 4964700 |
2004-06-29 | 24.74 | 24.78 | 24.61 | 24.65 | 3972900 |
2004-06-30 | 24.52 | 24.55 | 24.41 | 24.50 | 7007100 |
2004-07-01 | 24.46 | 24.51 | 24.11 | 24.32 | 5602400 |
2004-07-02 | 24.13 | 24.31 | 24.06 | 24.15 | 3537600 |
2004-07-06 | 24.25 | 24.34 | 23.90 | 23.93 | 5328000 |
2004-07-07 | 23.92 | 23.93 | 23.71 | 23.89 | 6076300 |
2004-07-08 | 23.77 | 24.27 | 23.76 | 23.82 | 4661500 |
2004-07-09 | 24.01 | 24.38 | 24.00 | 24.08 | 4256800 |
2004-07-12 | 24.08 | 24.20 | 23.98 | 24.08 | 2848000 |
2004-07-13 | 24.09 | 24.27 | 24.05 | 24.21 | 3030700 |
2004-07-14 | 24.17 | 24.29 | 23.84 | 23.90 | 5752300 |
2004-07-15 | 23.86 | 23.94 | 23.61 | 23.61 | 4493700 |
2004-07-16 | 23.62 | 23.77 | 23.10 | 23.56 | 5277700 |
2004-07-19 | 23.66 | 23.73 | 23.56 | 23.65 | 4110500 |
2004-07-20 | 23.60 | 23.70 | 23.36 | 23.53 | 6576800 |
2004-07-21 | 23.50 | 23.70 | 23.27 | 23.30 | 5083900 |
2004-07-22 | 23.26 | 23.50 | 23.19 | 23.47 | 6184300 |
2004-07-23 | 23.47 | 23.64 | 23.46 | 23.51 | 4796000 |
2004-07-26 | 23.50 | 23.58 | 23.16 | 23.40 | 3831100 |
2004-07-27 | 23.40 | 23.72 | 23.34 | 23.68 | 4698200 |
2004-07-28 | 23.68 | 23.75 | 23.25 | 23.57 | 5042500 |
2004-07-29 | 23.00 | 23.25 | 22.22 | 22.57 | 20545600 |
2004-07-30 | 22.57 | 22.90 | 22.48 | 22.90 | 8028600 |
2004-08-02 | 23.09 | 23.24 | 22.84 | 23.16 | 5938400 |
2004-08-03 | 23.31 | 23.41 | 22.63 | 23.14 | 6666800 |
2004-08-04 | 23.16 | 23.48 | 23.02 | 23.30 | 5243500 |
2004-08-05 | 23.20 | 23.33 | 22.97 | 23.00 | 4010000 |
2004-08-06 | 22.67 | 22.91 | 22.58 | 22.67 | 6037600 |
2004-08-09 | 22.55 | 22.72 | 22.44 | 22.50 | 4125900 |
2004-08-10 | 22.50 | 22.72 | 22.41 | 22.71 | 3565400 |
2004-08-11 | 22.58 | 23.25 | 22.58 | 23.22 | 5417100 |
2004-08-12 | 23.05 | 23.35 | 22.94 | 22.99 | 4140900 |
2004-08-13 | 23.15 | 23.17 | 22.60 | 22.70 | 3840000 |
2004-08-16 | 22.65 | 23.11 | 22.60 | 22.96 | 3310300 |
2004-08-17 | 22.96 | 23.17 | 22.91 | 23.05 | 5592200 |
2004-08-18 | 22.90 | 23.28 | 22.81 | 23.25 | 4129300 |
2004-08-19 | 23.02 | 23.23 | 23.00 | 23.16 | 3029900 |
2004-08-20 | 23.16 | 23.50 | 23.07 | 23.46 | 3392600 |
2004-08-23 | 23.25 | 23.55 | 23.25 | 23.30 | 4333100 |
2004-08-24 | 23.48 | 23.48 | 23.17 | 23.25 | 2747900 |
2004-08-25 | 23.26 | 23.83 | 23.21 | 23.77 | 4323000 |
2004-08-26 | 23.76 | 23.88 | 23.67 | 23.77 | 3013000 |
2004-08-27 | 23.80 | 24.26 | 23.73 | 24.23 | 6354600 |
2004-08-30 | 24.09 | 24.25 | 23.82 | 23.84 | 3358400 |
2004-08-31 | 23.85 | 23.93 | 23.59 | 23.73 | 4543500 |
2004-09-01 | 23.74 | 23.83 | 23.48 | 23.64 | 4235200 |
2004-09-02 | 23.64 | 23.83 | 23.41 | 23.75 | 3941500 |
2004-09-03 | 23.75 | 23.97 | 23.68 | 23.71 | 3231900 |
2004-09-07 | 23.75 | 23.96 | 23.46 | 23.65 | 5059000 |
2004-09-08 | 23.65 | 23.95 | 23.60 | 23.87 | 5023300 |
2004-09-09 | 23.98 | 23.99 | 23.75 | 23.81 | 3031500 |
2004-09-10 | 23.90 | 24.05 | 23.85 | 24.00 | 5032000 |
2004-09-13 | 24.10 | 24.22 | 23.95 | 24.17 | 5516200 |
2004-09-14 | 24.22 | 24.43 | 24.16 | 24.27 | 4454200 |
2004-09-15 | 24.38 | 24.38 | 24.08 | 24.26 | 4449700 |
2004-09-16 | 24.37 | 24.59 | 24.28 | 24.41 | 4493800 |
2004-09-17 | 24.56 | 24.72 | 24.45 | 24.68 | 5962400 |
2004-09-20 | 24.28 | 24.68 | 24.18 | 24.24 | 4933500 |
2004-09-21 | 24.35 | 24.51 | 24.25 | 24.45 | 3791000 |
2004-09-22 | 24.48 | 24.56 | 24.00 | 24.11 | 4913400 |
2004-09-23 | 24.16 | 24.38 | 23.88 | 23.90 | 3628600 |
2004-09-24 | 23.96 | 24.34 | 23.95 | 24.19 | 3412700 |
2004-09-27 | 24.02 | 24.09 | 23.77 | 23.80 | 5765200 |
2004-09-28 | 23.87 | 23.95 | 23.72 | 23.85 | 4630900 |
2004-09-29 | 23.60 | 23.87 | 23.58 | 23.86 | 4283100 |
2004-09-30 | 23.90 | 23.92 | 23.39 | 23.67 | 7286400 |
2004-10-01 | 23.82 | 24.16 | 23.76 | 24.14 | 4830900 |
2004-10-04 | 23.50 | 24.53 | 23.50 | 24.35 | 7224100 |
2004-10-05 | 24.25 | 24.40 | 24.06 | 24.16 | 4217400 |
2004-10-06 | 24.07 | 24.19 | 23.81 | 24.18 | 5022100 |
2004-10-07 | 24.10 | 24.16 | 23.40 | 23.50 | 6644400 |
2004-10-08 | 23.36 | 23.50 | 23.15 | 23.24 | 4200700 |
2004-10-11 | 23.15 | 23.36 | 23.15 | 23.20 | 2484300 |
2004-10-12 | 23.01 | 23.17 | 22.91 | 23.10 | 5984200 |
2004-10-13 | 23.24 | 23.40 | 22.83 | 23.06 | 7363600 |
2004-10-14 | 23.13 | 23.38 | 22.96 | 23.00 | 4268700 |
2004-10-15 | 22.79 | 23.23 | 22.79 | 23.01 | 7287900 |
2004-10-18 | 23.17 | 23.52 | 23.16 | 23.49 | 5802100 |
2004-10-19 | 23.49 | 23.61 | 23.30 | 23.36 | 4594600 |
2004-10-20 | 23.35 | 23.48 | 23.21 | 23.35 | 3910500 |
2004-10-21 | 23.23 | 23.43 | 23.01 | 23.25 | 4283300 |
2004-10-22 | 23.20 | 23.56 | 23.19 | 23.38 | 4858900 |
2004-10-25 | 23.38 | 23.43 | 22.85 | 22.95 | 6339200 |
2004-10-26 | 22.94 | 23.30 | 22.92 | 23.30 | 5211300 |
2004-10-27 | 23.30 | 24.01 | 23.25 | 23.96 | 6639100 |
2004-10-28 | 23.96 | 24.17 | 23.71 | 24.01 | 4006500 |
2004-10-29 | 23.85 | 23.92 | 23.10 | 23.43 | 10507600 |
2004-11-01 | 23.73 | 23.73 | 23.07 | 23.36 | 5530300 |
2004-11-02 | 23.00 | 23.54 | 23.00 | 23.18 | 8104600 |
2004-11-03 | 23.90 | 24.00 | 23.50 | 23.76 | 9885200 |
2004-11-04 | 23.70 | 23.76 | 22.75 | 23.73 | 7857900 |
2004-11-05 | 23.73 | 24.08 | 23.72 | 23.90 | 6105600 |
2004-11-08 | 23.97 | 24.02 | 23.74 | 23.85 | 4730500 |
2004-11-09 | 23.85 | 24.01 | 23.65 | 23.95 | 4998700 |
2004-11-10 | 23.95 | 24.26 | 23.80 | 24.18 | 6794300 |
2004-11-11 | 24.25 | 24.40 | 24.10 | 24.27 | 3774700 |
2004-11-12 | 24.27 | 24.37 | 24.02 | 24.36 | 4713100 |
2004-11-15 | 24.43 | 24.44 | 24.00 | 24.31 | 5011100 |
2004-11-16 | 24.34 | 24.34 | 24.10 | 24.18 | 4382500 |
2004-11-17 | 24.25 | 24.34 | 24.16 | 24.29 | 5470600 |
2004-11-18 | 24.23 | 24.25 | 23.66 | 23.80 | 7567300 |
2004-11-19 | 23.90 | 23.90 | 23.35 | 23.50 | 7069000 |
2004-11-22 | 23.30 | 23.58 | 23.26 | 23.47 | 4986600 |
2004-11-23 | 23.59 | 23.63 | 23.31 | 23.45 | 4548100 |
2004-11-24 | 23.44 | 23.58 | 23.40 | 23.44 | 4284000 |
2004-11-26 | 23.40 | 23.70 | 23.37 | 23.37 | 2917300 |
2004-11-29 | 23.53 | 23.70 | 23.40 | 23.55 | 4944700 |
2004-11-30 | 23.55 | 23.63 | 23.38 | 23.50 | 5390000 |
2004-12-01 | 23.51 | 23.82 | 23.45 | 23.73 | 4933200 |
2004-12-02 | 23.74 | 24.16 | 23.60 | 24.16 | 5680900 |
2004-12-03 | 24.19 | 24.28 | 23.83 | 23.93 | 4682800 |
2004-12-06 | 24.10 | 24.11 | 23.72 | 23.94 | 5690800 |
2004-12-07 | 23.94 | 24.03 | 23.67 | 23.70 | 4821400 |
2004-12-08 | 23.77 | 23.86 | 23.58 | 23.76 | 6969400 |
2004-12-09 | 23.77 | 23.78 | 23.44 | 23.65 | 5862600 |
2004-12-10 | 24.04 | 24.31 | 23.47 | 23.81 | 5679700 |
2004-12-13 | 23.84 | 24.22 | 23.71 | 24.20 | 6451200 |
2004-12-14 | 23.98 | 24.32 | 23.98 | 24.32 | 4729400 |
2004-12-15 | 24.25 | 25.12 | 24.21 | 25.03 | 11833500 |
2004-12-16 | 25.05 | 25.74 | 25.03 | 25.56 | 13159900 |
2004-12-17 | 24.94 | 25.38 | 24.70 | 25.22 | 12917000 |
2004-12-20 | 25.24 | 25.44 | 25.00 | 25.17 | 9054800 |
2004-12-21 | 25.15 | 25.35 | 25.04 | 25.31 | 5870400 |
2004-12-22 | 25.40 | 25.60 | 25.18 | 25.55 | 5988900 |
2004-12-23 | 25.50 | 25.84 | 25.50 | 25.83 | 5374300 |
2004-12-27 | 25.83 | 25.88 | 25.42 | 25.43 | 4904300 |
2004-12-28 | 25.50 | 25.69 | 25.40 | 25.63 | 4459200 |
2004-12-29 | 25.51 | 25.68 | 25.51 | 25.60 | 3228000 |
2004-12-30 | 25.57 | 25.71 | 25.51 | 25.65 | 3771700 |
2004-12-31 | 25.65 | 25.70 | 25.52 | 25.62 | 2966400 |
2005-01-03 | 25.57 | 25.67 | 25.35 | 25.43 | 4997300 |
2005-01-04 | 25.60 | 25.61 | 25.01 | 25.15 | 5681300 |
2005-01-05 | 25.00 | 25.02 | 24.74 | 24.79 | 5606300 |
2005-01-06 | 24.77 | 24.87 | 24.70 | 24.75 | 4703100 |
2005-01-07 | 24.75 | 24.89 | 24.58 | 24.74 | 6235100 |
2005-01-10 | 24.61 | 25.05 | 24.52 | 24.98 | 5643100 |
2005-01-11 | 24.77 | 24.86 | 24.44 | 24.60 | 4803600 |
2005-01-12 | 24.53 | 24.70 | 24.45 | 24.66 | 5220600 |
2005-01-13 | 24.52 | 24.60 | 24.38 | 24.40 | 3854100 |
2005-01-14 | 24.30 | 24.45 | 24.25 | 24.43 | 3997500 |
2005-01-18 | 24.30 | 24.56 | 24.14 | 24.43 | 7414200 |
2005-01-19 | 24.55 | 24.67 | 24.46 | 24.52 | 6193400 |
2005-01-20 | 24.32 | 24.48 | 24.09 | 24.44 | 9309900 |
2005-01-21 | 24.39 | 24.61 | 24.14 | 24.17 | 7082600 |
2005-01-24 | 24.22 | 24.33 | 23.90 | 23.94 | 4772500 |
2005-01-25 | 23.94 | 24.02 | 23.79 | 23.99 | 7200800 |
2005-01-26 | 24.04 | 24.26 | 23.98 | 24.10 | 5312500 |
2005-01-27 | 24.50 | 24.50 | 23.86 | 24.09 | 5505600 |
2005-01-28 | 23.95 | 24.08 | 23.27 | 23.46 | 11046200 |
2005-01-31 | 23.47 | 23.72 | 23.25 | 23.44 | 7712300 |
2005-02-01 | 23.50 | 23.76 | 23.32 | 23.66 | 5706600 |
2005-02-02 | 23.85 | 24.20 | 23.70 | 24.00 | 6164300 |
2005-02-03 | 23.85 | 23.94 | 23.75 | 23.84 | 3239400 |
2005-02-04 | 23.84 | 24.15 | 23.72 | 24.12 | 4191300 |
2005-02-07 | 24.05 | 24.25 | 23.98 | 24.15 | 4754600 |
2005-02-08 | 24.20 | 24.20 | 23.86 | 24.00 | 5551100 |
2005-02-09 | 24.06 | 24.09 | 23.65 | 23.68 | 4456600 |
2005-02-10 | 23.69 | 23.80 | 23.60 | 23.77 | 4056000 |
2005-02-11 | 23.84 | 24.18 | 23.69 | 24.10 | 5111800 |
2005-02-14 | 24.17 | 24.18 | 23.86 | 24.13 | 3662800 |
2005-02-15 | 24.08 | 24.09 | 23.82 | 23.93 | 4373500 |
2005-02-16 | 24.08 | 24.28 | 23.91 | 24.01 | 4810000 |
2005-02-17 | 24.05 | 24.14 | 23.92 | 23.92 | 4064400 |
2005-02-18 | 23.93 | 24.45 | 23.90 | 24.36 | 7326300 |
2005-02-22 | 24.45 | 25.07 | 24.32 | 24.36 | 9041600 |
2005-02-23 | 24.72 | 24.92 | 24.53 | 24.87 | 6371800 |
2005-02-24 | 24.88 | 24.88 | 24.52 | 24.74 | 3639200 |
2005-02-25 | 24.74 | 25.07 | 24.62 | 24.93 | 3895400 |
2005-02-28 | 24.94 | 25.19 | 24.80 | 25.03 | 7359100 |
2005-03-01 | 24.96 | 26.00 | 24.90 | 25.29 | 7287100 |
2005-03-02 | 25.20 | 25.42 | 25.08 | 25.16 | 5027500 |
2005-03-03 | 25.16 | 25.27 | 24.77 | 25.06 | 5168700 |
2005-03-04 | 25.11 | 25.22 | 24.95 | 25.00 | 3443800 |
2005-03-07 | 24.92 | 25.23 | 24.89 | 24.99 | 4401100 |
2005-03-08 | 24.90 | 25.00 | 24.75 | 25.00 | 6122600 |
2005-03-09 | 24.81 | 24.92 | 24.57 | 24.72 | 6610600 |
2005-03-10 | 24.72 | 25.04 | 24.71 | 24.87 | 4260200 |
2005-03-11 | 24.97 | 25.27 | 24.74 | 24.75 | 3731000 |
2005-03-14 | 24.69 | 24.80 | 24.50 | 24.75 | 4104400 |
2005-03-15 | 24.75 | 24.78 | 24.46 | 24.47 | 4844900 |
2005-03-16 | 24.30 | 24.46 | 24.17 | 24.25 | 5057900 |
2005-03-17 | 24.25 | 24.28 | 24.03 | 24.16 | 4613700 |
2005-03-18 | 24.06 | 24.45 | 23.96 | 24.43 | 8277700 |
2005-03-21 | 24.44 | 24.44 | 24.11 | 24.22 | 3471100 |
2005-03-22 | 25.00 | 25.10 | 24.68 | 24.71 | 9033800 |
2005-03-23 | 24.78 | 25.42 | 24.77 | 25.32 | 8928600 |
2005-03-24 | 25.32 | 25.48 | 24.96 | 25.02 | 5876000 |
2005-03-28 | 25.02 | 25.35 | 25.02 | 25.05 | 4274300 |
2005-03-29 | 25.05 | 25.33 | 24.97 | 25.07 | 6236700 |
2005-03-30 | 25.25 | 25.54 | 25.08 | 25.54 | 8501000 |
2005-03-31 | 25.52 | 25.60 | 25.16 | 25.46 | 6316800 |
2005-04-01 | 25.50 | 25.58 | 24.82 | 24.94 | 6347100 |
2005-04-04 | 25.05 | 25.40 | 24.96 | 25.30 | 5292500 |
2005-04-05 | 25.40 | 25.58 | 25.25 | 25.49 | 4767400 |
2005-04-06 | 25.49 | 25.57 | 25.22 | 25.28 | 4403600 |
2005-04-07 | 25.28 | 25.61 | 25.20 | 25.61 | 4097600 |
2005-04-08 | 25.58 | 25.67 | 25.22 | 25.27 | 4347400 |
2005-04-11 | 25.17 | 25.27 | 25.09 | 25.09 | 3622100 |
2005-04-12 | 24.96 | 25.35 | 24.90 | 25.32 | 4170100 |
2005-04-13 | 25.20 | 25.99 | 25.16 | 25.78 | 9807000 |
2005-04-14 | 25.73 | 26.21 | 25.59 | 25.82 | 11495600 |
2005-04-15 | 26.55 | 26.56 | 25.90 | 25.95 | 13931600 |
2005-04-18 | 25.96 | 26.07 | 25.44 | 25.68 | 6720900 |
2005-04-19 | 25.64 | 25.93 | 25.40 | 25.63 | 4944700 |
2005-04-20 | 25.56 | 25.88 | 25.48 | 25.55 | 5979300 |
2005-04-21 | 25.75 | 25.90 | 25.70 | 25.75 | 4223000 |
2005-04-22 | 25.60 | 25.95 | 25.52 | 25.71 | 3752000 |
2005-04-25 | 25.80 | 25.96 | 25.74 | 25.86 | 3588900 |
2005-04-26 | 25.70 | 25.83 | 25.61 | 25.69 | 4795000 |
2005-04-27 | 25.75 | 25.89 | 25.65 | 25.76 | 3845500 |
2005-04-28 | 25.25 | 25.80 | 25.24 | 25.70 | 6366300 |
2005-04-29 | 25.69 | 26.08 | 25.50 | 26.00 | 6365400 |
2005-05-02 | 26.18 | 26.25 | 25.94 | 26.08 | 3988500 |
2005-05-03 | 26.15 | 26.48 | 26.01 | 26.45 | 5572200 |
2005-05-04 | 26.45 | 26.60 | 26.21 | 26.48 | 4882400 |
2005-05-05 | 26.41 | 26.41 | 25.93 | 26.12 | 4251800 |
2005-05-06 | 26.22 | 26.45 | 25.91 | 25.98 | 3100200 |
2005-05-09 | 25.75 | 25.94 | 25.61 | 25.94 | 3830800 |
2005-05-10 | 25.70 | 25.70 | 25.30 | 25.57 | 5965000 |
2005-05-11 | 25.49 | 25.70 | 25.37 | 25.43 | 7001200 |
2005-05-12 | 25.49 | 25.64 | 25.21 | 25.39 | 5782400 |
2005-05-13 | 25.40 | 25.40 | 25.03 | 25.30 | 5253700 |
2005-05-16 | 25.34 | 25.53 | 25.31 | 25.46 | 3401300 |
2005-05-17 | 25.30 | 25.54 | 25.18 | 25.52 | 3135500 |
2005-05-18 | 25.60 | 25.65 | 25.32 | 25.39 | 4478900 |
2005-05-19 | 25.38 | 25.46 | 25.27 | 25.45 | 3249700 |
2005-05-20 | 25.50 | 25.91 | 25.36 | 25.73 | 6298500 |
2005-05-23 | 25.72 | 25.96 | 25.60 | 25.89 | 4253400 |
2005-05-24 | 25.90 | 26.01 | 25.72 | 25.86 | 3610600 |
2005-05-25 | 25.73 | 25.85 | 25.51 | 25.60 | 3693400 |
2005-05-26 | 25.60 | 25.69 | 25.42 | 25.60 | 3715000 |
2005-05-27 | 25.40 | 25.57 | 25.38 | 25.53 | 2388200 |
2005-05-31 | 25.40 | 25.50 | 25.25 | 25.36 | 3879000 |
2005-06-01 | 25.36 | 25.70 | 25.25 | 25.48 | 3479000 |
2005-06-02 | 25.40 | 25.51 | 25.34 | 25.50 | 3431600 |
2005-06-03 | 25.35 | 25.42 | 25.01 | 25.22 | 4183900 |
2005-06-06 | 25.17 | 25.44 | 25.14 | 25.42 | 3262000 |
2005-06-07 | 25.37 | 25.51 | 25.19 | 25.22 | 3805400 |
2005-06-08 | 25.31 | 25.36 | 24.96 | 25.05 | 5365200 |
2005-06-09 | 25.04 | 25.13 | 24.87 | 25.07 | 4806500 |
2005-06-10 | 25.10 | 25.20 | 24.71 | 24.99 | 3159400 |
2005-06-13 | 25.22 | 25.54 | 25.14 | 25.32 | 5594500 |
2005-06-14 | 25.31 | 25.58 | 25.27 | 25.46 | 3238700 |
2005-06-15 | 25.46 | 25.53 | 25.12 | 25.20 | 3786700 |
2005-06-16 | 25.20 | 25.31 | 25.05 | 25.26 | 3920900 |
2005-06-17 | 25.53 | 25.53 | 25.18 | 25.43 | 6814500 |
2005-06-20 | 25.29 | 25.69 | 25.26 | 25.60 | 4881200 |
2005-06-21 | 25.60 | 25.79 | 25.56 | 25.71 | 3658900 |
2005-06-22 | 25.79 | 25.80 | 25.42 | 25.63 | 5422200 |
2005-06-23 | 25.60 | 25.79 | 25.48 | 25.48 | 4579000 |
2005-06-24 | 25.48 | 25.52 | 25.23 | 25.24 | 4568500 |
2005-06-27 | 25.21 | 25.24 | 24.89 | 24.90 | 4524800 |
2005-06-28 | 25.09 | 25.43 | 24.98 | 25.28 | 5905700 |
2005-06-29 | 25.25 | 25.42 | 25.17 | 25.21 | 5392900 |
2005-06-30 | 25.10 | 25.21 | 24.91 | 24.98 | 6283200 |
2005-07-01 | 25.28 | 25.36 | 24.99 | 25.20 | 4038900 |
2005-07-05 | 25.24 | 25.28 | 25.04 | 25.27 | 5126900 |
2005-07-06 | 25.20 | 25.25 | 24.88 | 24.88 | 3806600 |
2005-07-07 | 24.57 | 24.75 | 24.48 | 24.60 | 5234300 |
2005-07-08 | 24.59 | 24.95 | 24.50 | 24.91 | 4006900 |
2005-07-11 | 24.93 | 24.94 | 24.70 | 24.94 | 3874700 |
2005-07-12 | 24.80 | 24.99 | 24.68 | 24.90 | 4064600 |
2005-07-13 | 24.99 | 25.00 | 24.81 | 24.90 | 3523100 |
2005-07-14 | 24.91 | 25.32 | 24.90 | 25.07 | 3961700 |
2005-07-15 | 25.07 | 25.35 | 25.03 | 25.24 | 5528300 |
2005-07-18 | 25.13 | 25.31 | 25.10 | 25.13 | 3115400 |
2005-07-19 | 25.19 | 25.30 | 25.06 | 25.10 | 2889900 |
2005-07-20 | 25.01 | 25.39 | 25.00 | 25.26 | 3354100 |
2005-07-21 | 25.16 | 25.24 | 24.98 | 24.98 | 3526900 |
2005-07-22 | 24.96 | 25.05 | 24.80 | 24.95 | 2950400 |
2005-07-25 | 24.90 | 24.98 | 24.74 | 24.79 | 3660100 |
2005-07-26 | 24.88 | 25.00 | 24.75 | 24.76 | 4111600 |
2005-07-27 | 24.76 | 25.11 | 24.75 | 25.10 | 4512600 |
2005-07-28 | 25.25 | 25.47 | 25.15 | 25.17 | 7732100 |
2005-07-29 | 25.23 | 25.25 | 24.97 | 24.98 | 5771300 |
2005-08-01 | 25.13 | 25.15 | 24.90 | 25.04 | 6237500 |
2005-08-02 | 25.21 | 25.23 | 24.96 | 25.00 | 4878700 |
2005-08-03 | 24.95 | 25.13 | 24.90 | 25.10 | 3637300 |
2005-08-04 | 25.10 | 25.12 | 24.95 | 25.03 | 3046300 |
2005-08-05 | 24.92 | 25.04 | 24.82 | 24.85 | 3209700 |
2005-08-08 | 24.95 | 24.96 | 24.74 | 24.79 | 2265100 |
2005-08-09 | 24.84 | 25.11 | 24.76 | 25.11 | 5267800 |
2005-08-10 | 25.08 | 25.20 | 24.99 | 25.08 | 5063300 |
2005-08-11 | 25.06 | 25.22 | 24.94 | 25.11 | 3098900 |
2005-08-12 | 24.98 | 25.08 | 24.85 | 25.00 | 3169300 |
2005-08-15 | 24.95 | 25.00 | 24.82 | 24.86 | 3120500 |
2005-08-16 | 24.82 | 24.88 | 24.71 | 24.81 | 5595700 |
2005-08-17 | 24.81 | 25.01 | 24.74 | 24.93 | 4224500 |
2005-08-18 | 24.82 | 24.99 | 24.81 | 24.88 | 4120600 |
2005-08-19 | 24.94 | 24.98 | 24.67 | 24.68 | 5266200 |
2005-08-22 | 24.66 | 24.81 | 24.49 | 24.74 | 6040900 |
2005-08-23 | 24.75 | 24.75 | 24.35 | 24.42 | 5313400 |
2005-08-24 | 24.42 | 24.55 | 24.19 | 24.26 | 5393800 |
2005-08-25 | 24.25 | 24.31 | 24.05 | 24.12 | 3755800 |
2005-08-26 | 24.22 | 24.22 | 23.96 | 23.97 | 4413500 |
2005-08-29 | 23.87 | 24.22 | 23.80 | 24.15 | 5746900 |
2005-08-30 | 24.12 | 24.23 | 23.93 | 24.06 | 3988500 |
2005-08-31 | 24.13 | 24.49 | 23.93 | 24.47 | 6280200 |
2005-09-01 | 24.47 | 24.62 | 24.29 | 24.41 | 4385500 |
2005-09-02 | 24.55 | 24.64 | 24.29 | 24.46 | 3916100 |
2005-09-06 | 24.60 | 25.01 | 24.60 | 24.95 | 6723400 |
2005-09-07 | 25.10 | 25.20 | 25.01 | 25.17 | 6327900 |
2005-09-08 | 24.95 | 25.09 | 24.76 | 24.88 | 7023000 |
2005-09-09 | 24.88 | 25.49 | 24.78 | 25.11 | 6902300 |
2005-09-12 | 25.13 | 25.15 | 24.71 | 24.73 | 9558300 |
2005-09-13 | 24.90 | 24.90 | 24.70 | 24.86 | 6883100 |
2005-09-14 | 24.89 | 24.98 | 24.60 | 24.74 | 4101800 |
2005-09-15 | 24.75 | 24.81 | 24.57 | 24.60 | 4355200 |
2005-09-16 | 24.72 | 25.02 | 24.71 | 25.01 | 9275500 |
2005-09-19 | 24.90 | 25.00 | 24.56 | 24.70 | 5918100 |
2005-09-20 | 24.56 | 24.65 | 24.50 | 24.55 | 4614200 |
2005-09-21 | 24.42 | 24.53 | 24.28 | 24.31 | 6101200 |
2005-09-22 | 24.21 | 24.47 | 24.13 | 24.17 | 4820800 |
2005-09-23 | 24.06 | 24.28 | 24.01 | 24.20 | 3845700 |
2005-09-26 | 24.20 | 24.36 | 24.05 | 24.13 | 4869600 |
2005-09-27 | 24.02 | 24.25 | 24.01 | 24.15 | 5449700 |
2005-09-28 | 24.20 | 24.30 | 24.00 | 24.07 | 5675800 |
2005-09-29 | 23.99 | 24.08 | 23.90 | 24.04 | 6588800 |
2005-09-30 | 23.98 | 24.15 | 23.92 | 24.06 | 4536300 |
2005-10-03 | 23.97 | 24.20 | 23.84 | 23.95 | 5874400 |
2005-10-04 | 23.98 | 24.08 | 23.80 | 23.86 | 6745200 |
2005-10-05 | 23.63 | 23.68 | 23.11 | 23.17 | 9240200 |
2005-10-06 | 23.19 | 23.40 | 22.92 | 23.18 | 8747300 |
2005-10-07 | 23.33 | 23.33 | 22.85 | 23.00 | 14588700 |
2005-10-10 | 23.00 | 23.02 | 22.57 | 22.80 | 5801800 |
2005-10-11 | 22.90 | 22.92 | 22.45 | 22.56 | 7040800 |
2005-10-12 | 22.65 | 23.10 | 22.26 | 22.52 | 9589300 |
2005-10-13 | 22.38 | 22.75 | 22.25 | 22.45 | 4542100 |
2005-10-14 | 22.42 | 22.60 | 22.06 | 22.31 | 4911000 |
2005-10-17 | 22.43 | 22.52 | 22.26 | 22.48 | 6834600 |
2005-10-18 | 22.48 | 22.55 | 22.20 | 22.22 | 5640700 |
2005-10-19 | 22.19 | 22.27 | 21.83 | 22.05 | 8446600 |
2005-10-20 | 21.92 | 21.97 | 21.58 | 21.67 | 12065700 |
2005-10-21 | 21.70 | 21.89 | 21.36 | 21.45 | 8553900 |
2005-10-24 | 21.55 | 21.70 | 21.45 | 21.64 | 5861400 |
2005-10-25 | 21.55 | 21.93 | 21.55 | 21.65 | 9598800 |
2005-10-26 | 21.68 | 21.78 | 21.60 | 21.71 | 9558800 |
2005-10-27 | 21.75 | 21.78 | 21.65 | 21.67 | 7932400 |
2005-10-28 | 20.80 | 21.14 | 20.70 | 21.14 | 16844000 |
2005-10-31 | 21.02 | 21.44 | 21.01 | 21.17 | 9587300 |
2005-11-01 | 21.17 | 21.25 | 20.98 | 21.03 | 7122600 |
2005-11-02 | 21.00 | 21.10 | 20.90 | 21.03 | 10146400 |
2005-11-03 | 21.13 | 21.28 | 20.94 | 21.18 | 7055600 |
2005-11-04 | 21.23 | 21.37 | 21.17 | 21.32 | 6513700 |
2005-11-07 | 21.35 | 21.42 | 20.98 | 21.30 | 8218000 |
2005-11-08 | 21.25 | 21.56 | 21.24 | 21.43 | 5935500 |
2005-11-09 | 21.39 | 21.66 | 21.32 | 21.62 | 7240700 |
2005-11-10 | 21.55 | 21.86 | 21.55 | 21.75 | 7975000 |
2005-11-11 | 21.37 | 22.14 | 21.15 | 22.09 | 11086700 |
2005-11-14 | 21.96 | 22.00 | 21.67 | 21.74 | 8494900 |
2005-11-15 | 21.65 | 21.75 | 21.52 | 21.75 | 6099000 |
2005-11-16 | 21.82 | 21.90 | 21.48 | 21.85 | 9946400 |
2005-11-17 | 21.85 | 22.14 | 21.77 | 21.97 | 9571600 |
2005-11-18 | 22.15 | 22.38 | 22.04 | 22.30 | 8460800 |
2005-11-21 | 22.25 | 22.31 | 22.02 | 22.29 | 6521800 |
2005-11-22 | 22.10 | 22.36 | 22.02 | 22.34 | 6250600 |
2005-11-23 | 22.26 | 22.46 | 22.16 | 22.40 | 5755500 |
2005-11-25 | 22.41 | 22.45 | 22.16 | 22.26 | 3014100 |
2005-11-28 | 22.25 | 22.25 | 22.03 | 22.11 | 11444600 |
2005-11-29 | 22.10 | 22.17 | 21.82 | 21.90 | 7843400 |
2005-11-30 | 21.92 | 21.94 | 21.59 | 21.59 | 7068400 |
2005-12-01 | 21.74 | 21.80 | 21.54 | 21.63 | 8652500 |
2005-12-02 | 21.53 | 21.93 | 21.44 | 21.88 | 8270400 |
2005-12-05 | 21.79 | 21.87 | 21.70 | 21.80 | 5714100 |
2005-12-06 | 21.78 | 21.88 | 21.61 | 21.63 | 7365600 |
2005-12-07 | 21.55 | 21.75 | 21.45 | 21.54 | 7781300 |
2005-12-08 | 21.60 | 21.74 | 21.50 | 21.66 | 6267700 |
2005-12-09 | 21.66 | 21.77 | 21.35 | 21.42 | 7026900 |
2005-12-12 | 21.41 | 21.55 | 21.13 | 21.33 | 6613900 |
2005-12-13 | 21.20 | 21.61 | 21.20 | 21.55 | 7895900 |
2005-12-14 | 21.63 | 21.96 | 21.58 | 21.94 | 11634200 |
2005-12-15 | 21.85 | 22.03 | 21.81 | 21.86 | 8335000 |
2005-12-16 | 21.92 | 22.12 | 21.80 | 22.02 | 10300400 |
2005-12-19 | 22.63 | 23.00 | 22.47 | 22.49 | 13666500 |
2005-12-20 | 22.54 | 22.54 | 22.14 | 22.44 | 8348400 |
2005-12-21 | 22.52 | 22.69 | 22.41 | 22.63 | 6981300 |
2005-12-22 | 22.45 | 22.89 | 22.43 | 22.87 | 7371000 |
2005-12-23 | 22.87 | 22.98 | 22.78 | 22.94 | 5509400 |
2005-12-27 | 23.68 | 23.77 | 22.95 | 23.09 | 12422300 |
2005-12-28 | 23.09 | 23.17 | 22.89 | 22.90 | 7852300 |
2005-12-29 | 22.90 | 23.27 | 22.90 | 23.13 | 7686600 |
2005-12-30 | 23.01 | 23.13 | 22.90 | 22.98 | 7753700 |
2006-01-03 | 23.25 | 23.27 | 22.92 | 23.24 | 10139200 |
2006-01-04 | 22.85 | 23.02 | 22.53 | 22.63 | 13466300 |
2006-01-05 | 22.56 | 22.82 | 22.54 | 22.63 | 8628900 |
2006-01-06 | 22.63 | 22.81 | 22.61 | 22.78 | 7369800 |
2006-01-09 | 22.80 | 22.85 | 22.53 | 22.84 | 7045900 |
2006-01-10 | 22.67 | 22.74 | 22.48 | 22.61 | 7172200 |
2006-01-11 | 22.60 | 22.63 | 22.41 | 22.51 | 9717500 |
2006-01-12 | 22.51 | 22.58 | 22.37 | 22.46 | 6198400 |
2006-01-13 | 22.46 | 22.50 | 22.20 | 22.42 | 11695300 |
2006-01-17 | 22.30 | 22.50 | 22.21 | 22.30 | 8303800 |
2006-01-18 | 22.15 | 22.25 | 22.05 | 22.18 | 7643200 |
2006-01-19 | 22.20 | 22.63 | 22.08 | 22.56 | 9989300 |
2006-01-20 | 22.58 | 22.64 | 22.26 | 22.33 | 12284300 |
2006-01-23 | 22.25 | 22.35 | 22.02 | 22.10 | 9454100 |
2006-01-24 | 22.01 | 22.16 | 21.21 | 21.33 | 26170200 |
2006-01-25 | 21.50 | 21.98 | 21.24 | 21.97 | 21488700 |
2006-01-26 | 22.05 | 23.03 | 22.00 | 22.62 | 26956300 |
2006-01-27 | 22.55 | 23.06 | 22.44 | 22.99 | 11715700 |
2006-01-30 | 22.98 | 22.99 | 22.59 | 22.83 | 7404400 |
2006-01-31 | 22.94 | 22.94 | 22.61 | 22.79 | 7402500 |
2006-02-01 | 22.79 | 23.18 | 22.71 | 23.02 | 10009800 |
2006-02-02 | 23.02 | 23.02 | 22.32 | 22.56 | 10274500 |
2006-02-03 | 22.50 | 22.77 | 22.22 | 22.26 | 15843700 |
2006-02-06 | 22.47 | 22.57 | 22.30 | 22.37 | 10052700 |
2006-02-07 | 22.30 | 22.70 | 22.27 | 22.46 | 7636600 |
2006-02-08 | 22.35 | 22.79 | 22.35 | 22.74 | 6965600 |
2006-02-09 | 22.70 | 22.81 | 22.53 | 22.59 | 6710600 |
2006-02-10 | 22.48 | 22.56 | 22.22 | 22.40 | 6934300 |
2006-02-13 | 22.30 | 22.91 | 22.18 | 22.91 | 9585100 |
2006-02-14 | 22.75 | 22.94 | 22.62 | 22.91 | 8127300 |
2006-02-15 | 22.80 | 23.28 | 22.80 | 23.10 | 10015800 |
2006-02-16 | 22.95 | 23.10 | 22.75 | 22.99 | 6960400 |
2006-02-17 | 22.87 | 23.13 | 22.75 | 23.08 | 6068200 |
2006-02-21 | 23.08 | 23.38 | 22.80 | 22.88 | 8633600 |
2006-02-22 | 22.98 | 23.41 | 22.85 | 23.36 | 7655400 |
2006-02-23 | 23.20 | 23.44 | 23.15 | 23.20 | 6627600 |
2006-02-24 | 23.17 | 23.29 | 22.90 | 22.97 | 5517400 |
2006-02-27 | 23.01 | 23.40 | 23.01 | 23.21 | 5496600 |
2006-02-28 | 23.05 | 23.27 | 23.00 | 23.10 | 9112500 |
2006-03-01 | 23.00 | 23.14 | 22.73 | 22.77 | 7791600 |
2006-03-02 | 22.80 | 22.89 | 22.68 | 22.75 | 5165400 |
2006-03-03 | 22.57 | 23.01 | 22.57 | 22.90 | 8396800 |
2006-03-06 | 22.93 | 23.01 | 22.74 | 22.81 | 4829600 |
2006-03-07 | 22.81 | 22.92 | 22.53 | 22.59 | 6859200 |
2006-03-08 | 22.64 | 22.85 | 22.56 | 22.83 | 4432400 |
2006-03-09 | 22.83 | 22.88 | 22.57 | 22.70 | 6886800 |
2006-03-10 | 22.90 | 23.02 | 22.78 | 22.91 | 5371800 |
2006-03-13 | 22.91 | 22.96 | 22.74 | 22.94 | 6930800 |
2006-03-14 | 22.82 | 22.93 | 22.75 | 22.91 | 8171200 |
2006-03-15 | 22.83 | 22.91 | 22.75 | 22.77 | 6903400 |
2006-03-16 | 22.85 | 22.88 | 22.73 | 22.82 | 6223300 |
2006-03-17 | 22.98 | 23.04 | 22.77 | 22.92 | 7665500 |
2006-03-20 | 23.00 | 23.15 | 22.93 | 23.01 | 4750100 |
2006-03-21 | 23.00 | 23.06 | 22.76 | 22.83 | 4658700 |
2006-03-22 | 25.77 | 25.95 | 25.00 | 25.24 | 48403700 |
2006-03-23 | 25.30 | 25.65 | 25.14 | 25.50 | 13195500 |
2006-03-24 | 25.45 | 25.71 | 25.32 | 25.52 | 11391900 |
2006-03-27 | 25.39 | 25.39 | 25.03 | 25.11 | 10650800 |
2006-03-28 | 25.07 | 25.26 | 24.84 | 24.89 | 7502300 |
2006-03-29 | 24.88 | 25.22 | 24.88 | 24.94 | 5967300 |
2006-03-30 | 24.87 | 25.09 | 24.69 | 24.95 | 6485600 |
2006-03-31 | 24.90 | 25.03 | 24.56 | 24.61 | 8032500 |
2006-04-03 | 24.75 | 24.97 | 24.60 | 24.71 | 8060500 |
2006-04-04 | 24.72 | 24.85 | 24.53 | 24.75 | 7644200 |
2006-04-05 | 24.50 | 24.65 | 24.44 | 24.54 | 5668200 |
2006-04-06 | 24.50 | 24.85 | 24.40 | 24.81 | 8311400 |
2006-04-07 | 24.60 | 24.89 | 24.43 | 24.51 | 7674200 |
2006-04-10 | 24.47 | 24.50 | 24.11 | 24.27 | 6736400 |
2006-04-11 | 24.28 | 24.37 | 23.90 | 24.16 | 6289500 |
2006-04-12 | 24.17 | 24.22 | 24.00 | 24.06 | 5026600 |
2006-04-13 | 24.12 | 24.19 | 23.93 | 24.04 | 3982500 |
2006-04-17 | 24.13 | 24.48 | 24.07 | 24.45 | 6651400 |
2006-04-18 | 24.47 | 24.90 | 24.47 | 24.83 | 7573300 |
2006-04-19 | 24.83 | 25.00 | 24.45 | 24.73 | 6498800 |
2006-04-20 | 24.83 | 25.00 | 24.50 | 24.69 | 5448200 |
2006-04-21 | 24.90 | 25.00 | 24.70 | 24.80 | 5841600 |
2006-04-24 | 24.70 | 24.89 | 24.40 | 24.59 | 7738100 |
2006-04-25 | 24.60 | 24.92 | 24.57 | 24.69 | 6762300 |
2006-04-26 | 24.84 | 25.06 | 24.78 | 24.97 | 7055600 |
2006-04-27 | 24.95 | 25.39 | 24.88 | 25.27 | 7075000 |
2006-04-28 | 25.30 | 25.55 | 25.12 | 25.38 | 8680700 |
2006-05-01 | 25.53 | 25.55 | 24.90 | 25.00 | 6955000 |
2006-05-02 | 25.13 | 25.13 | 24.79 | 24.99 | 5672500 |
2006-05-03 | 24.90 | 25.10 | 24.80 | 24.89 | 4711500 |
2006-05-04 | 24.94 | 25.10 | 24.91 | 25.03 | 4296500 |
2006-05-05 | 25.19 | 25.41 | 25.02 | 25.28 | 4937700 |
2006-05-08 | 25.30 | 25.32 | 25.04 | 25.11 | 6313200 |
2006-05-09 | 25.09 | 25.14 | 24.95 | 25.06 | 4204600 |
2006-05-10 | 25.02 | 25.10 | 24.90 | 24.95 | 4483600 |
2006-05-11 | 24.86 | 25.03 | 24.54 | 24.62 | 6656200 |
2006-05-12 | 24.57 | 24.75 | 24.25 | 24.29 | 5839300 |
2006-05-15 | 24.24 | 24.75 | 24.23 | 24.46 | 4810700 |
2006-05-16 | 24.38 | 24.97 | 24.38 | 24.57 | 5802900 |
2006-05-17 | 24.40 | 24.71 | 24.05 | 24.13 | 5648900 |
2006-05-18 | 24.01 | 24.55 | 23.21 | 24.15 | 5582600 |
2006-05-19 | 24.27 | 24.27 | 23.86 | 24.17 | 5637300 |
2006-05-22 | 24.02 | 24.47 | 23.85 | 23.86 | 5554500 |
2006-05-23 | 23.82 | 24.20 | 23.76 | 23.99 | 5293900 |
2006-05-24 | 24.01 | 24.30 | 23.93 | 23.97 | 6785900 |
2006-05-25 | 24.07 | 24.68 | 24.04 | 24.61 | 5438700 |
2006-05-26 | 24.64 | 25.00 | 24.62 | 24.95 | 4917000 |
2006-05-30 | 25.00 | 25.08 | 24.52 | 24.56 | 7528600 |
2006-05-31 | 24.52 | 24.70 | 24.35 | 24.55 | 7384400 |
2006-06-01 | 24.56 | 25.25 | 24.51 | 25.15 | 6569700 |
2006-06-02 | 25.10 | 25.40 | 24.95 | 25.27 | 6129400 |
2006-06-05 | 25.12 | 25.41 | 25.09 | 25.16 | 7308400 |
2006-06-06 | 25.10 | 25.27 | 24.83 | 25.00 | 5364600 |
2006-06-07 | 25.01 | 25.17 | 24.88 | 24.90 | 3971500 |
2006-06-08 | 24.75 | 25.32 | 24.71 | 25.25 | 9371500 |
2006-06-09 | 25.20 | 25.27 | 24.91 | 24.95 | 4892000 |
2006-06-12 | 25.04 | 25.10 | 24.48 | 24.48 | 5750900 |
2006-06-13 | 24.53 | 25.15 | 24.48 | 24.82 | 9263500 |
2006-06-14 | 24.77 | 24.90 | 24.54 | 24.75 | 7804900 |
2006-06-15 | 24.80 | 25.29 | 24.80 | 25.27 | 8131400 |
2006-06-16 | 25.11 | 25.29 | 25.08 | 25.18 | 6911700 |
2006-06-19 | 25.33 | 25.51 | 25.15 | 25.42 | 6140600 |
2006-06-20 | 25.40 | 25.65 | 25.30 | 25.56 | 8057700 |
2006-06-21 | 25.56 | 25.97 | 25.53 | 25.72 | 7205200 |
2006-06-22 | 25.69 | 25.75 | 25.26 | 25.63 | 7485600 |
2006-06-23 | 25.53 | 25.76 | 25.38 | 25.51 | 5751300 |
2006-06-26 | 25.51 | 25.84 | 25.22 | 25.72 | 7566600 |
2006-06-27 | 25.73 | 25.76 | 25.22 | 25.29 | 7418300 |
2006-06-28 | 25.35 | 25.62 | 25.20 | 25.25 | 4779400 |
2006-06-29 | 25.65 | 25.79 | 25.41 | 25.70 | 9393900 |
2006-06-30 | 25.75 | 25.92 | 25.61 | 25.86 | 6563900 |
2006-07-03 | 25.86 | 25.88 | 25.70 | 25.74 | 2943900 |
2006-07-05 | 25.28 | 25.59 | 25.15 | 25.22 | 6704900 |
2006-07-06 | 25.22 | 25.45 | 25.22 | 25.39 | 7293300 |
2006-07-07 | 25.29 | 25.62 | 25.29 | 25.33 | 5250800 |
2006-07-10 | 25.33 | 25.46 | 25.27 | 25.38 | 3790300 |
2006-07-11 | 25.39 | 25.58 | 25.12 | 25.48 | 4793600 |
2006-07-12 | 25.56 | 25.56 | 25.03 | 25.08 | 5297000 |
2006-07-13 | 25.13 | 25.25 | 24.52 | 24.78 | 6440200 |
2006-07-14 | 24.70 | 24.88 | 24.42 | 24.56 | 4068600 |
2006-07-17 | 24.56 | 24.85 | 24.50 | 24.66 | 2896200 |
2006-07-18 | 24.60 | 24.80 | 24.35 | 24.63 | 3958900 |
2006-07-19 | 24.80 | 25.78 | 24.76 | 25.55 | 8316400 |
2006-07-20 | 25.60 | 25.89 | 25.43 | 25.64 | 6171800 |
2006-07-21 | 25.72 | 25.79 | 25.31 | 25.51 | 5691300 |
2006-07-24 | 25.70 | 26.09 | 25.55 | 25.96 | 8413400 |
2006-07-25 | 25.95 | 26.14 | 25.76 | 25.89 | 6804200 |
2006-07-26 | 25.90 | 26.11 | 25.84 | 25.99 | 9096800 |
2006-07-27 | 25.10 | 25.20 | 23.72 | 24.04 | 29318700 |
2006-07-28 | 24.04 | 24.80 | 23.82 | 24.47 | 15638200 |
2006-07-31 | 23.95 | 24.57 | 23.88 | 23.97 | 16553800 |
2006-08-01 | 23.98 | 23.98 | 23.44 | 23.80 | 9112900 |
2006-08-02 | 23.85 | 23.87 | 23.56 | 23.69 | 6792200 |
2006-08-03 | 23.69 | 23.85 | 23.56 | 23.79 | 5028800 |
2006-08-04 | 23.00 | 23.00 | 21.75 | 22.75 | 36740300 |
2006-08-07 | 22.61 | 23.01 | 22.54 | 22.77 | 18562800 |
2006-08-08 | 20.95 | 21.68 | 20.85 | 21.21 | 64360800 |
2006-08-09 | 21.29 | 21.48 | 21.10 | 21.12 | 36282200 |
2006-08-10 | 21.00 | 21.11 | 20.83 | 20.83 | 23166000 |
2006-08-11 | 20.83 | 20.85 | 20.10 | 20.24 | 38310000 |
2006-08-14 | 20.35 | 20.60 | 20.27 | 20.41 | 18578200 |
2006-08-15 | 20.66 | 20.85 | 20.55 | 20.79 | 16909500 |
2006-08-16 | 20.91 | 21.15 | 20.85 | 21.08 | 14317300 |
2006-08-17 | 21.25 | 21.56 | 21.02 | 21.48 | 18478100 |
2006-08-18 | 21.49 | 21.75 | 21.24 | 21.64 | 14177200 |
2006-08-21 | 21.75 | 21.85 | 21.48 | 21.55 | 11580900 |
2006-08-22 | 21.60 | 21.95 | 21.59 | 21.84 | 9617700 |
2006-08-23 | 21.84 | 21.92 | 21.53 | 21.63 | 9944500 |
2006-08-24 | 21.63 | 21.78 | 21.59 | 21.64 | 7251200 |
2006-08-25 | 21.60 | 21.77 | 21.59 | 21.68 | 7171500 |
2006-08-28 | 21.74 | 21.95 | 21.70 | 21.72 | 5823000 |
2006-08-29 | 21.78 | 21.95 | 21.70 | 21.93 | 6186700 |
2006-08-30 | 21.89 | 22.11 | 21.87 | 21.98 | 5627800 |
2006-08-31 | 21.99 | 22.00 | 21.74 | 21.75 | 6945100 |
2006-09-01 | 22.89 | 23.06 | 22.60 | 22.95 | 31565800 |
2006-09-05 | 22.44 | 22.85 | 22.25 | 22.78 | 15320800 |
2006-09-06 | 22.51 | 22.74 | 22.51 | 22.63 | 7615700 |
2006-09-07 | 22.64 | 22.88 | 22.60 | 22.71 | 13551500 |
2006-09-08 | 22.94 | 23.21 | 22.70 | 23.18 | 8221500 |
2006-09-11 | 22.99 | 23.55 | 22.86 | 23.39 | 11746900 |
2006-09-12 | 24.45 | 24.47 | 23.63 | 24.32 | 27420400 |
2006-09-13 | 24.49 | 24.88 | 24.49 | 24.81 | 16500400 |
2006-09-14 | 24.85 | 24.91 | 24.54 | 24.68 | 9738600 |
2006-09-15 | 25.04 | 25.10 | 24.87 | 24.92 | 14750700 |
2006-09-18 | 25.04 | 25.11 | 24.70 | 24.88 | 8963400 |
2006-09-19 | 24.88 | 24.88 | 24.55 | 24.71 | 8484500 |
2006-09-20 | 24.95 | 24.95 | 24.72 | 24.89 | 8400900 |
2006-09-21 | 24.89 | 24.98 | 24.59 | 24.71 | 6498500 |
2006-09-22 | 24.71 | 25.06 | 24.40 | 25.06 | 9126500 |
2006-09-25 | 25.10 | 25.24 | 24.79 | 25.07 | 7501700 |
2006-09-26 | 24.91 | 25.10 | 24.80 | 25.09 | 9520200 |
2006-09-27 | 25.00 | 25.09 | 24.76 | 25.00 | 8482000 |
2006-09-28 | 25.00 | 25.10 | 24.69 | 24.85 | 8970200 |
2006-09-29 | 24.79 | 25.02 | 24.66 | 24.92 | 5625700 |
2006-10-02 | 25.03 | 25.03 | 24.68 | 24.68 | 4901700 |
2006-10-03 | 24.75 | 24.93 | 24.65 | 24.82 | 7689700 |
2006-10-04 | 24.48 | 24.76 | 24.47 | 24.62 | 6968900 |
2006-10-05 | 24.45 | 24.70 | 24.43 | 24.52 | 12567300 |
2006-10-06 | 24.37 | 24.57 | 24.30 | 24.42 | 7157900 |
2006-10-09 | 24.41 | 24.42 | 24.16 | 24.38 | 5970000 |
2006-10-10 | 24.48 | 24.57 | 24.16 | 24.49 | 5305600 |
2006-10-11 | 24.50 | 24.60 | 24.25 | 24.30 | 4302700 |
2006-10-12 | 24.40 | 24.66 | 24.08 | 24.60 | 8256400 |
2006-10-13 | 24.63 | 24.74 | 24.44 | 24.55 | 4933300 |
2006-10-16 | 24.54 | 24.69 | 24.41 | 24.52 | 3767500 |
2006-10-17 | 24.40 | 24.59 | 24.39 | 24.46 | 4662400 |
2006-10-18 | 24.63 | 24.81 | 24.57 | 24.73 | 5555700 |
2006-10-19 | 24.77 | 24.77 | 24.50 | 24.65 | 4433200 |
2006-10-20 | 24.64 | 24.69 | 24.18 | 24.49 | 8082200 |
2006-10-23 | 24.33 | 24.60 | 24.20 | 24.57 | 6317400 |
2006-10-24 | 24.57 | 24.77 | 24.28 | 24.75 | 8166700 |
2006-10-25 | 24.84 | 24.94 | 24.46 | 24.66 | 8927700 |
2006-10-26 | 24.78 | 24.92 | 23.93 | 24.53 | 11818800 |
2006-10-27 | 24.52 | 24.72 | 24.20 | 24.69 | 9578400 |
2006-10-30 | 24.64 | 24.69 | 24.30 | 24.33 | 7128000 |
2006-10-31 | 24.41 | 24.81 | 24.25 | 24.75 | 9795000 |
2006-11-01 | 24.89 | 24.95 | 24.56 | 24.62 | 7804900 |
2006-11-02 | 24.64 | 24.85 | 24.37 | 24.47 | 7917000 |
2006-11-03 | 24.57 | 24.60 | 24.32 | 24.53 | 6242500 |
2006-11-06 | 24.49 | 24.81 | 24.49 | 24.73 | 6834100 |
2006-11-07 | 24.80 | 25.16 | 24.63 | 25.08 | 8094300 |
2006-11-08 | 24.87 | 25.00 | 24.64 | 24.81 | 6705700 |
2006-11-09 | 24.80 | 24.91 | 24.36 | 24.58 | 7887100 |
2006-11-10 | 24.55 | 24.64 | 24.29 | 24.42 | 7915100 |
2006-11-13 | 24.32 | 24.68 | 24.31 | 24.41 | 6212200 |
2006-11-14 | 24.35 | 24.50 | 23.95 | 24.44 | 8683100 |
2006-11-15 | 24.27 | 24.51 | 24.15 | 24.50 | 8302600 |
2006-11-16 | 24.47 | 24.71 | 24.39 | 24.66 | 5955400 |
2006-11-17 | 24.55 | 24.83 | 24.52 | 24.80 | 6817200 |
2006-11-20 | 24.71 | 24.85 | 24.41 | 24.55 | 8506800 |
2006-11-21 | 24.49 | 24.71 | 24.39 | 24.50 | 7034800 |
2006-11-22 | 24.68 | 24.80 | 24.44 | 24.73 | 6912000 |
2006-11-24 | 24.56 | 24.67 | 24.47 | 24.47 | 2464500 |
2006-11-27 | 24.47 | 24.72 | 24.41 | 24.59 | 6912200 |
2006-11-28 | 24.60 | 24.73 | 24.53 | 24.63 | 4854700 |
2006-11-29 | 24.70 | 24.85 | 24.61 | 24.79 | 4530400 |
2006-11-30 | 24.76 | 24.99 | 24.65 | 24.83 | 4563900 |
2006-12-01 | 24.87 | 24.87 | 24.60 | 24.84 | 4577700 |
2006-12-04 | 24.91 | 25.33 | 24.84 | 25.24 | 8398000 |
2006-12-05 | 25.24 | 25.45 | 24.91 | 25.29 | 7200700 |
2006-12-06 | 25.29 | 25.44 | 25.00 | 25.39 | 6374900 |
2006-12-07 | 25.45 | 25.53 | 25.13 | 25.25 | 6064300 |
2006-12-08 | 25.26 | 25.54 | 25.07 | 25.35 | 6039400 |
2006-12-11 | 25.36 | 25.55 | 25.30 | 25.42 | 4891300 |
2006-12-12 | 25.42 | 25.51 | 25.25 | 25.46 | 8262200 |
2006-12-13 | 25.44 | 25.56 | 25.31 | 25.51 | 7389500 |
2006-12-14 | 25.58 | 25.99 | 25.48 | 25.59 | 7256800 |
2006-12-15 | 25.59 | 25.67 | 25.48 | 25.61 | 8785200 |
2006-12-18 | 25.50 | 25.68 | 25.48 | 25.53 | 5260300 |
2006-12-19 | 25.55 | 25.76 | 25.38 | 25.65 | 6281300 |
2006-12-20 | 25.62 | 25.89 | 25.57 | 25.77 | 5764600 |
2006-12-21 | 25.67 | 26.09 | 25.58 | 26.05 | 7448800 |
2006-12-22 | 26.05 | 26.11 | 25.75 | 26.00 | 5131700 |
2006-12-26 | 25.98 | 26.14 | 25.94 | 26.06 | 3536000 |
2006-12-27 | 26.15 | 26.37 | 26.09 | 26.29 | 5720200 |
2006-12-28 | 26.30 | 26.41 | 26.21 | 26.31 | 4909900 |
2006-12-29 | 26.25 | 26.36 | 26.17 | 26.32 | 7995300 |
2007-01-03 | 26.21 | 26.62 | 26.20 | 26.38 | 11310000 |
2007-01-04 | 26.45 | 27.03 | 26.28 | 26.69 | 14771700 |
2007-01-05 | 26.69 | 26.73 | 26.05 | 26.18 | 8008000 |
2007-01-08 | 26.10 | 26.17 | 25.73 | 26.10 | 7905200 |
2007-01-09 | 26.23 | 26.30 | 26.01 | 26.21 | 7515400 |
2007-01-10 | 26.22 | 26.26 | 25.83 | 26.20 | 5725800 |
2007-01-11 | 26.20 | 26.57 | 25.98 | 26.54 | 8267700 |
2007-01-12 | 26.35 | 26.63 | 26.10 | 26.25 | 7610200 |
2007-01-16 | 26.25 | 26.57 | 26.12 | 26.57 | 7935300 |
2007-01-17 | 26.62 | 26.90 | 26.45 | 26.87 | 8495000 |
2007-01-18 | 27.00 | 27.01 | 26.42 | 26.67 | 10848300 |
2007-01-19 | 26.79 | 27.00 | 26.61 | 26.63 | 6868100 |
2007-01-22 | 26.74 | 26.82 | 26.30 | 26.48 | 6429100 |
2007-01-23 | 26.54 | 26.85 | 26.41 | 26.67 | 5426000 |
2007-01-24 | 26.62 | 26.99 | 26.49 | 26.99 | 6132500 |
2007-01-25 | 26.85 | 26.85 | 26.26 | 26.28 | 8049400 |
2007-01-26 | 26.21 | 26.34 | 25.95 | 26.21 | 7875700 |
2007-01-29 | 27.69 | 28.26 | 27.28 | 27.43 | 35128500 |
2007-01-30 | 27.50 | 28.07 | 27.50 | 28.03 | 16440900 |
2007-01-31 | 29.20 | 29.39 | 28.67 | 28.79 | 23929900 |
2007-02-01 | 28.90 | 29.33 | 28.74 | 28.80 | 20395000 |
2007-02-02 | 28.80 | 29.00 | 28.35 | 28.64 | 10047400 |
2007-02-05 | 28.53 | 28.79 | 28.43 | 28.73 | 8442900 |
2007-02-06 | 28.73 | 28.79 | 28.51 | 28.75 | 5852900 |
2007-02-07 | 28.70 | 29.00 | 28.63 | 28.86 | 10288000 |
2007-02-08 | 28.66 | 28.85 | 28.65 | 28.70 | 8456600 |
2007-02-09 | 28.80 | 28.82 | 28.52 | 28.52 | 6869200 |
2007-02-12 | 27.17 | 27.74 | 26.85 | 27.59 | 18885644 |
2007-02-13 | 27.20 | 27.60 | 27.18 | 27.59 | 8130903 |
2007-02-14 | 27.59 | 27.98 | 27.57 | 27.72 | 4989452 |
2007-02-15 | 27.68 | 27.88 | 27.47 | 27.77 | 5945200 |
2007-02-16 | 27.65 | 28.21 | 27.12 | 27.64 | 5404500 |
2007-02-20 | 27.58 | 27.76 | 27.35 | 27.42 | 6675100 |
2007-02-21 | 27.24 | 27.49 | 27.01 | 27.11 | 6486600 |
2007-02-22 | 27.05 | 27.13 | 26.97 | 27.09 | 7332900 |
2007-02-23 | 27.08 | 27.15 | 26.94 | 27.05 | 7587500 |
2007-02-26 | 27.07 | 27.33 | 26.95 | 27.19 | 5234700 |
2007-02-27 | 26.94 | 27.20 | 25.89 | 26.36 | 11420600 |
2007-02-28 | 26.32 | 26.49 | 25.98 | 26.38 | 11189000 |
2007-03-01 | 26.25 | 26.93 | 26.00 | 26.64 | 11603666 |
2007-03-02 | 26.63 | 26.70 | 26.14 | 26.42 | 7660100 |
2007-03-05 | 26.12 | 26.71 | 26.03 | 26.35 | 7274501 |
2007-03-06 | 26.49 | 27.01 | 26.40 | 27.01 | 9456100 |
2007-03-07 | 26.93 | 27.26 | 26.71 | 27.12 | 12805500 |
2007-03-08 | 27.22 | 27.32 | 27.05 | 27.16 | 6878000 |
2007-03-09 | 27.40 | 27.41 | 26.90 | 26.92 | 6013700 |
2007-03-12 | 26.92 | 27.39 | 26.81 | 27.36 | 8308000 |
2007-03-13 | 27.40 | 27.46 | 26.77 | 26.80 | 9374800 |
2007-03-14 | 26.90 | 27.05 | 26.51 | 27.02 | 10967400 |
2007-03-15 | 26.94 | 27.14 | 26.81 | 27.12 | 11287900 |
2007-03-16 | 27.12 | 27.13 | 26.41 | 26.82 | 15349968 |
2007-03-19 | 27.00 | 27.11 | 26.73 | 26.94 | 6752800 |
2007-03-20 | 26.94 | 27.46 | 26.82 | 27.15 | 8331359 |
2007-03-21 | 27.05 | 27.76 | 26.82 | 27.71 | 7754550 |
2007-03-22 | 26.95 | 27.99 | 26.72 | 27.79 | 8379928 |
2007-03-23 | 27.81 | 27.89 | 27.32 | 27.60 | 7405954 |
2007-03-26 | 27.44 | 27.68 | 27.25 | 27.62 | 6169464 |
2007-03-27 | 27.80 | 28.00 | 27.52 | 27.80 | 12306583 |
2007-03-28 | 27.65 | 27.89 | 27.49 | 27.62 | 7590340 |
2007-03-29 | 27.62 | 28.10 | 27.62 | 27.91 | 12482600 |
2007-03-30 | 27.91 | 28.01 | 27.50 | 27.76 | 6999267 |
2007-04-02 | 27.78 | 27.92 | 27.62 | 27.88 | 8365210 |
2007-04-03 | 27.78 | 27.90 | 27.36 | 27.54 | 10302350 |
2007-04-04 | 27.60 | 27.88 | 27.55 | 27.78 | 5134206 |
2007-04-05 | 27.78 | 27.90 | 27.62 | 27.82 | 4415400 |
2007-04-09 | 27.82 | 28.03 | 27.62 | 27.66 | 7785569 |
2007-04-10 | 27.50 | 27.85 | 27.46 | 27.79 | 7040304 |
2007-04-11 | 27.79 | 27.90 | 27.38 | 27.52 | 9414204 |
2007-04-12 | 27.67 | 27.67 | 27.35 | 27.55 | 8250697 |
2007-04-13 | 27.67 | 28.45 | 27.58 | 28.32 | 11719671 |
2007-04-16 | 28.25 | 28.64 | 28.25 | 28.46 | 12666819 |
2007-04-17 | 28.02 | 28.75 | 28.02 | 28.29 | 12517373 |
2007-04-18 | 28.14 | 28.41 | 27.94 | 28.26 | 7800541 |
2007-04-19 | 27.80 | 28.64 | 27.00 | 28.42 | 9034613 |
2007-04-20 | 28.42 | 28.79 | 28.34 | 28.67 | 9090852 |
2007-04-23 | 28.69 | 28.76 | 28.41 | 28.51 | 7520716 |
2007-04-24 | 28.56 | 28.82 | 28.36 | 28.78 | 9173509 |
2007-04-25 | 28.85 | 29.78 | 28.59 | 29.70 | 16179180 |
2007-04-26 | 30.31 | 30.31 | 28.38 | 29.23 | 17205652 |
2007-04-27 | 29.16 | 29.27 | 29.00 | 29.17 | 7379094 |
2007-04-30 | 29.50 | 29.62 | 28.85 | 28.86 | 13422287 |
2007-05-01 | 29.49 | 29.49 | 28.65 | 28.75 | 12050939 |
2007-05-02 | 28.80 | 28.98 | 28.60 | 28.70 | 16578799 |
2007-05-03 | 28.69 | 29.59 | 28.69 | 29.34 | 14752025 |
2007-05-04 | 29.39 | 30.05 | 29.35 | 30.02 | 16667533 |
2007-05-07 | 30.00 | 30.26 | 29.90 | 30.11 | 11323189 |
2007-05-08 | 30.00 | 30.25 | 29.92 | 30.21 | 9576078 |
2007-05-09 | 30.20 | 30.35 | 30.05 | 30.25 | 8073725 |
2007-05-10 | 30.14 | 30.19 | 29.85 | 29.88 | 7616587 |
2007-05-11 | 29.81 | 30.25 | 29.57 | 30.24 | 7105165 |
2007-05-14 | 30.19 | 30.50 | 29.98 | 30.09 | 7454905 |
2007-05-15 | 30.25 | 30.40 | 30.08 | 30.23 | 6376631 |
2007-05-16 | 30.26 | 30.43 | 29.99 | 30.08 | 8778200 |
2007-05-17 | 30.07 | 30.25 | 29.95 | 30.21 | 6327931 |
2007-05-18 | 30.22 | 30.48 | 30.04 | 30.45 | 10017900 |
2007-05-21 | 30.18 | 30.40 | 30.06 | 30.31 | 7053974 |
2007-05-22 | 30.14 | 30.32 | 29.79 | 30.22 | 7812647 |
2007-05-23 | 30.06 | 30.23 | 29.84 | 30.00 | 6847530 |
2007-05-24 | 30.05 | 30.20 | 29.98 | 30.03 | 9164000 |
2007-05-25 | 30.08 | 30.23 | 29.98 | 30.05 | 8800212 |
2007-05-29 | 29.86 | 30.18 | 29.50 | 30.10 | 10227885 |
2007-05-30 | 29.83 | 30.12 | 29.79 | 30.12 | 6793494 |
2007-05-31 | 29.33 | 30.44 | 29.33 | 30.31 | 9627500 |
2007-06-01 | 30.25 | 30.50 | 30.00 | 30.48 | 15206244 |
2007-06-04 | 30.49 | 30.54 | 30.25 | 30.44 | 8508744 |
2007-06-05 | 30.26 | 30.55 | 30.02 | 30.42 | 12271092 |
2007-06-06 | 30.43 | 30.47 | 30.04 | 30.17 | 9067927 |
2007-06-07 | 30.04 | 30.17 | 29.10 | 29.17 | 16401106 |
2007-06-08 | 29.14 | 29.39 | 28.92 | 29.27 | 11698810 |
2007-06-11 | 29.32 | 29.38 | 28.99 | 29.18 | 11226154 |
2007-06-12 | 29.19 | 29.19 | 28.59 | 28.69 | 12941655 |
2007-06-13 | 29.22 | 29.77 | 29.14 | 29.74 | 12933540 |
2007-06-14 | 29.21 | 30.06 | 29.21 | 29.83 | 8051985 |
2007-06-15 | 30.11 | 30.88 | 30.05 | 30.76 | 21650423 |
2007-06-18 | 30.81 | 30.83 | 30.31 | 30.31 | 8301297 |
2007-06-19 | 31.95 | 32.07 | 31.19 | 31.58 | 32479954 |
2007-06-20 | 31.57 | 31.86 | 31.19 | 31.23 | 14252898 |
2007-06-21 | 31.45 | 32.06 | 31.35 | 32.02 | 16107637 |
2007-06-22 | 31.88 | 31.95 | 31.25 | 31.40 | 14419700 |
2007-06-25 | 31.98 | 32.06 | 31.42 | 31.56 | 11582327 |
2007-06-26 | 31.78 | 32.18 | 31.41 | 31.69 | 10737887 |
2007-06-27 | 31.70 | 32.18 | 31.44 | 32.05 | 8804848 |
2007-06-28 | 32.15 | 32.25 | 31.61 | 31.63 | 9136938 |
2007-06-29 | 31.90 | 31.90 | 31.26 | 31.56 | 12019800 |
2007-07-02 | 31.81 | 31.84 | 31.44 | 31.84 | 15529140 |
2007-07-03 | 31.66 | 31.82 | 31.60 | 31.77 | 3655992 |
2007-07-05 | 31.81 | 32.12 | 31.53 | 31.91 | 6650773 |
2007-07-06 | 31.80 | 31.82 | 31.47 | 31.55 | 7163996 |
2007-07-09 | 31.70 | 31.70 | 31.25 | 31.35 | 18812355 |
2007-07-10 | 31.41 | 31.41 | 30.89 | 30.93 | 10515558 |
2007-07-11 | 30.88 | 31.65 | 30.88 | 31.62 | 11920600 |
2007-07-12 | 31.71 | 32.21 | 31.40 | 32.02 | 14945015 |
2007-07-13 | 32.00 | 32.24 | 31.90 | 32.06 | 6529650 |
2007-07-16 | 31.53 | 32.22 | 31.53 | 32.10 | 6213500 |
2007-07-17 | 32.02 | 32.29 | 31.85 | 32.14 | 6427444 |
2007-07-18 | 32.16 | 32.35 | 31.75 | 32.05 | 9708863 |
2007-07-19 | 32.07 | 32.19 | 31.85 | 32.03 | 7846496 |
2007-07-20 | 32.01 | 32.09 | 31.48 | 31.54 | 13414800 |
2007-07-23 | 31.78 | 32.20 | 31.67 | 32.13 | 12280679 |
2007-07-24 | 31.89 | 32.08 | 31.37 | 31.40 | 12329069 |
2007-07-25 | 31.50 | 31.78 | 30.80 | 31.59 | 10996871 |
2007-07-26 | 31.42 | 31.42 | 29.73 | 29.85 | 17770399 |
2007-07-27 | 29.75 | 30.25 | 28.64 | 28.64 | 16329818 |
2007-07-30 | 29.00 | 29.15 | 28.16 | 28.70 | 14315281 |
2007-07-31 | 29.00 | 29.12 | 28.35 | 28.41 | 12500135 |
2007-08-01 | 28.01 | 28.78 | 28.01 | 28.67 | 12170594 |
2007-08-02 | 28.70 | 28.85 | 28.22 | 28.62 | 12350951 |
2007-08-03 | 28.30 | 28.65 | 27.98 | 28.00 | 17583599 |
2007-08-06 | 28.10 | 28.62 | 27.48 | 28.52 | 18577381 |
2007-08-07 | 28.28 | 29.09 | 28.28 | 28.92 | 16392082 |
2007-08-08 | 28.98 | 29.99 | 28.88 | 29.93 | 15548697 |
2007-08-09 | 29.23 | 29.81 | 28.00 | 28.18 | 22676762 |
2007-08-10 | 27.52 | 28.99 | 27.51 | 28.82 | 16790182 |
2007-08-13 | 28.85 | 29.32 | 28.68 | 28.96 | 9847000 |
2007-08-14 | 29.08 | 29.10 | 28.48 | 28.50 | 10694593 |
2007-08-15 | 28.50 | 28.70 | 27.84 | 27.89 | 12298451 |
2007-08-16 | 27.59 | 28.20 | 26.87 | 27.37 | 16993413 |
2007-08-17 | 27.73 | 27.90 | 26.38 | 27.66 | 20240128 |
2007-08-20 | 27.75 | 28.32 | 27.65 | 28.12 | 10993335 |
2007-08-21 | 28.18 | 28.63 | 27.87 | 28.14 | 8557588 |
2007-08-22 | 28.48 | 28.99 | 28.14 | 28.75 | 7151300 |
2007-08-23 | 29.12 | 29.15 | 28.68 | 29.00 | 8565400 |
2007-08-24 | 29.05 | 29.59 | 28.99 | 29.55 | 9021000 |
2007-08-27 | 29.54 | 29.95 | 29.36 | 29.40 | 7483034 |
2007-08-28 | 29.28 | 29.48 | 28.69 | 28.75 | 7442000 |
2007-08-29 | 28.83 | 29.05 | 28.42 | 29.01 | 6708800 |
2007-08-30 | 28.85 | 29.11 | 28.70 | 28.80 | 4908000 |
2007-08-31 | 29.13 | 29.46 | 28.73 | 29.15 | 8138600 |
2007-09-04 | 28.70 | 29.33 | 28.61 | 29.19 | 7158528 |
2007-09-05 | 28.89 | 29.14 | 28.55 | 28.85 | 9548800 |
2007-09-06 | 28.55 | 28.94 | 28.30 | 28.67 | 8321800 |
2007-09-07 | 28.33 | 28.50 | 27.78 | 27.81 | 10483900 |
2007-09-10 | 27.80 | 28.12 | 27.42 | 28.00 | 7623600 |
2007-09-11 | 28.59 | 28.75 | 27.96 | 28.23 | 11224000 |
2007-09-12 | 28.01 | 28.39 | 28.01 | 28.34 | 8758824 |
2007-09-13 | 28.45 | 28.97 | 28.43 | 28.80 | 9985500 |
2007-09-14 | 28.71 | 28.71 | 28.28 | 28.38 | 8855100 |
2007-09-17 | 28.33 | 28.50 | 28.01 | 28.08 | 6847300 |
2007-09-18 | 28.17 | 28.98 | 27.97 | 28.91 | 12685500 |
2007-09-19 | 28.88 | 29.27 | 28.32 | 28.91 | 16514470 |
2007-09-20 | 28.98 | 29.03 | 28.41 | 28.54 | 10659300 |
2007-09-21 | 28.55 | 29.06 | 28.54 | 29.00 | 10460400 |
2007-09-24 | 29.09 | 29.15 | 28.65 | 28.79 | 13333800 |
2007-09-25 | 28.79 | 28.94 | 28.37 | 28.54 | 12408200 |
2007-09-26 | 28.62 | 29.05 | 28.50 | 28.89 | 7786700 |
2007-09-27 | 28.85 | 29.13 | 28.59 | 29.01 | 7139500 |
2007-09-28 | 28.88 | 29.12 | 28.75 | 28.82 | 8938600 |
2007-10-01 | 29.01 | 29.38 | 28.55 | 29.03 | 15734000 |
2007-10-02 | 29.10 | 29.32 | 28.98 | 29.11 | 14729800 |
2007-10-03 | 28.95 | 29.92 | 28.79 | 29.74 | 13502508 |
2007-10-04 | 29.65 | 30.35 | 29.65 | 29.74 | 7971200 |
2007-10-05 | 29.85 | 30.20 | 29.72 | 30.09 | 8589200 |
2007-10-08 | 29.91 | 30.10 | 29.91 | 29.97 | 5133212 |
2007-10-09 | 29.97 | 30.18 | 29.64 | 29.85 | 7697000 |
2007-10-10 | 29.93 | 30.03 | 29.52 | 29.63 | 6428700 |
2007-10-11 | 29.91 | 29.97 | 29.39 | 29.50 | 8462300 |
2007-10-12 | 29.63 | 29.84 | 29.49 | 29.77 | 5022174 |
2007-10-15 | 29.81 | 29.88 | 29.53 | 29.73 | 7792100 |
2007-10-16 | 29.82 | 29.85 | 29.13 | 29.24 | 8979855 |
2007-10-17 | 29.71 | 29.88 | 29.46 | 29.83 | 15571700 |
2007-10-18 | 29.53 | 29.82 | 29.40 | 29.58 | 7481800 |
2007-10-19 | 29.56 | 29.89 | 29.11 | 29.32 | 14045700 |
2007-10-22 | 28.98 | 29.09 | 28.50 | 28.91 | 9699800 |
2007-10-23 | 28.96 | 29.17 | 28.27 | 28.54 | 15192700 |
2007-10-24 | 28.36 | 28.48 | 27.90 | 28.42 | 15785200 |
2007-10-25 | 28.85 | 29.59 | 28.64 | 29.36 | 21075000 |
2007-10-26 | 29.69 | 30.03 | 29.51 | 29.75 | 13480000 |
2007-10-29 | 29.76 | 30.05 | 29.65 | 29.73 | 11885700 |
2007-10-30 | 29.67 | 30.22 | 29.55 | 30.02 | 11139500 |
2007-10-31 | 30.05 | 30.23 | 29.86 | 29.99 | 11221100 |
2007-11-01 | 29.90 | 30.23 | 29.14 | 29.16 | 15012800 |
2007-11-02 | 29.40 | 29.42 | 28.49 | 28.88 | 17182100 |
2007-11-05 | 28.13 | 29.39 | 28.13 | 29.13 | 12860090 |
2007-11-06 | 29.11 | 29.49 | 28.87 | 29.23 | 11767806 |
2007-11-07 | 28.82 | 29.35 | 28.67 | 28.73 | 10017966 |
2007-11-08 | 28.75 | 28.93 | 28.38 | 28.73 | 11156980 |
2007-11-09 | 28.35 | 28.79 | 28.26 | 28.29 | 9842339 |
2007-11-12 | 28.09 | 28.49 | 27.97 | 28.04 | 13156118 |
2007-11-13 | 28.22 | 28.39 | 27.64 | 27.96 | 13785704 |
2007-11-14 | 28.07 | 28.44 | 27.96 | 28.11 | 9326183 |
2007-11-15 | 28.00 | 28.38 | 27.62 | 27.75 | 9206803 |
2007-11-16 | 27.95 | 28.19 | 27.49 | 27.79 | 10124732 |
2007-11-19 | 27.56 | 28.45 | 27.56 | 28.03 | 16681098 |
2007-11-20 | 28.13 | 28.48 | 27.89 | 28.11 | 16530520 |
2007-11-21 | 28.02 | 28.05 | 27.34 | 27.46 | 14717925 |
2007-11-23 | 27.80 | 28.23 | 27.75 | 28.08 | 7379383 |
2007-11-26 | 28.03 | 28.24 | 27.57 | 27.60 | 11976692 |
2007-11-27 | 27.80 | 28.20 | 27.62 | 28.12 | 14541997 |
2007-11-28 | 28.39 | 29.22 | 28.14 | 29.13 | 18744461 |
2007-11-29 | 29.09 | 29.54 | 28.76 | 29.40 | 13452357 |
2007-11-30 | 29.69 | 29.76 | 29.39 | 29.63 | 13244600 |
2007-12-03 | 29.54 | 29.64 | 29.26 | 29.52 | 6671760 |
2007-12-04 | 29.29 | 29.40 | 29.00 | 29.06 | 12128644 |
2007-12-05 | 29.27 | 29.50 | 28.42 | 29.26 | 17250491 |
2007-12-06 | 29.20 | 29.25 | 28.56 | 29.08 | 11159730 |
2007-12-07 | 29.08 | 29.40 | 28.87 | 29.23 | 7427955 |
2007-12-10 | 29.37 | 29.40 | 29.12 | 29.31 | 5203184 |
2007-12-11 | 29.35 | 29.35 | 28.68 | 28.70 | 13408075 |
2007-12-12 | 29.01 | 29.30 | 28.61 | 28.89 | 16240138 |
2007-12-13 | 28.81 | 28.92 | 28.47 | 28.81 | 9757908 |
2007-12-14 | 28.60 | 28.74 | 27.99 | 28.08 | 10459025 |
2007-12-17 | 27.90 | 28.25 | 27.75 | 27.81 | 12450074 |
2007-12-18 | 28.07 | 28.30 | 27.63 | 28.17 | 13868919 |
2007-12-19 | 28.12 | 28.26 | 27.81 | 27.96 | 16946363 |
2007-12-20 | 28.11 | 28.11 | 27.68 | 27.89 | 11654311 |
2007-12-21 | 27.89 | 28.17 | 27.89 | 27.98 | 17093128 |
2007-12-24 | 28.12 | 28.23 | 27.85 | 28.02 | 2918856 |
2007-12-26 | 27.95 | 27.97 | 27.67 | 27.96 | 5251281 |
2007-12-27 | 27.99 | 28.02 | 27.34 | 27.39 | 9720556 |
2007-12-28 | 27.41 | 27.61 | 27.04 | 27.17 | 9940757 |
2007-12-31 | 27.03 | 27.24 | 26.52 | 26.52 | 11545629 |
2008-01-02 | 26.50 | 26.50 | 25.81 | 26.13 | 19336818 |
2008-01-03 | 26.16 | 26.30 | 26.04 | 26.11 | 14894057 |
2008-01-04 | 25.94 | 26.07 | 25.69 | 25.75 | 17167876 |
2008-01-07 | 25.86 | 26.26 | 25.78 | 26.04 | 17433145 |
2008-01-08 | 26.44 | 26.97 | 26.37 | 26.64 | 22037607 |
2008-01-09 | 27.33 | 27.37 | 26.92 | 27.08 | 25932186 |
2008-01-10 | 26.93 | 27.20 | 26.80 | 26.93 | 17401488 |
2008-01-11 | 26.71 | 27.01 | 26.43 | 26.48 | 15933068 |
2008-01-14 | 26.74 | 27.03 | 26.47 | 26.99 | 19814924 |
2008-01-15 | 26.80 | 27.21 | 26.07 | 26.10 | 22598869 |
2008-01-16 | 26.01 | 26.47 | 25.70 | 25.82 | 21315568 |
2008-01-17 | 25.95 | 25.95 | 24.79 | 24.86 | 21189650 |
2008-01-18 | 24.82 | 25.05 | 24.36 | 24.48 | 27540868 |
2008-01-22 | 22.61 | 23.66 | 22.61 | 22.91 | 46592499 |
2008-01-23 | 22.59 | 22.92 | 22.25 | 22.59 | 29652621 |
2008-01-24 | 22.81 | 23.38 | 22.67 | 23.35 | 34283113 |
2008-01-25 | 23.41 | 23.73 | 22.49 | 22.97 | 33258871 |
2008-01-28 | 23.10 | 23.69 | 23.10 | 23.59 | 17261408 |
2008-01-29 | 23.76 | 23.91 | 23.58 | 23.61 | 10072334 |
2008-01-30 | 23.69 | 23.72 | 23.00 | 23.20 | 12928243 |
2008-01-31 | 22.99 | 23.50 | 21.75 | 23.13 | 28147901 |
2008-02-01 | 23.15 | 24.19 | 23.15 | 23.96 | 25097111 |
2008-02-04 | 23.96 | 24.13 | 23.90 | 24.03 | 10847963 |
2008-02-05 | 23.96 | 24.07 | 23.25 | 23.43 | 20098461 |
2008-02-06 | 23.64 | 24.02 | 23.50 | 23.82 | 16539472 |
2008-02-07 | 23.74 | 23.90 | 23.25 | 23.34 | 16646753 |
2008-02-08 | 23.23 | 23.96 | 22.90 | 23.07 | 10162088 |
2008-02-11 | 23.07 | 23.85 | 22.77 | 22.95 | 10543011 |
2008-02-12 | 23.05 | 23.34 | 22.95 | 23.19 | 10318413 |
2008-02-13 | 23.32 | 23.94 | 23.30 | 23.86 | 11287570 |
2008-02-14 | 23.89 | 23.90 | 23.15 | 23.21 | 8052567 |
2008-02-15 | 23.11 | 23.45 | 23.01 | 23.30 | 8260122 |
2008-02-19 | 23.59 | 23.59 | 23.09 | 23.16 | 8136978 |
2008-02-20 | 23.01 | 23.13 | 22.82 | 23.06 | 11021938 |
2008-02-21 | 23.18 | 23.28 | 22.61 | 22.76 | 11594096 |
2008-02-22 | 22.81 | 23.00 | 21.98 | 22.53 | 18976544 |
2008-02-25 | 22.45 | 23.21 | 22.45 | 23.19 | 12484194 |
2008-02-26 | 23.03 | 23.49 | 22.97 | 23.37 | 11784676 |
2008-02-27 | 23.22 | 23.44 | 23.10 | 23.20 | 8253778 |
2008-02-28 | 23.08 | 23.14 | 22.81 | 22.91 | 13598096 |
2008-02-29 | 22.98 | 22.98 | 22.56 | 22.61 | 16328022 |
2008-03-03 | 22.65 | 22.65 | 22.21 | 22.39 | 14027831 |
2008-03-04 | 22.23 | 22.24 | 22.00 | 22.14 | 18336416 |
2008-03-05 | 22.28 | 22.52 | 21.94 | 22.19 | 19803280 |
2008-03-06 | 22.13 | 22.14 | 21.75 | 21.77 | 15520922 |
2008-03-07 | 21.70 | 22.05 | 21.43 | 21.88 | 16735789 |
2008-03-10 | 21.86 | 21.91 | 21.26 | 21.33 | 12049565 |
2008-03-11 | 21.77 | 21.77 | 21.53 | 21.73 | 18775723 |
2008-03-12 | 21.74 | 21.77 | 21.30 | 21.36 | 16038926 |
2008-03-13 | 21.14 | 21.70 | 20.90 | 21.41 | 11773668 |
2008-03-14 | 21.61 | 21.61 | 20.50 | 20.64 | 20513358 |
2008-03-17 | 20.05 | 21.00 | 20.05 | 20.46 | 19190830 |
2008-03-18 | 20.81 | 21.36 | 20.63 | 21.35 | 16251816 |
2008-03-19 | 21.41 | 22.25 | 21.35 | 21.46 | 13355333 |
2008-03-20 | 21.60 | 21.72 | 21.19 | 21.46 | 12431673 |
2008-03-24 | 21.50 | 21.60 | 21.21 | 21.27 | 9910583 |
2008-03-25 | 21.27 | 21.66 | 21.27 | 21.60 | 11125809 |
2008-03-26 | 21.60 | 21.62 | 21.01 | 21.20 | 13325728 |
2008-03-27 | 21.29 | 21.60 | 21.25 | 21.30 | 8318320 |
2008-03-28 | 21.42 | 21.74 | 21.40 | 21.48 | 10059651 |
2008-03-31 | 21.51 | 21.68 | 21.04 | 21.30 | 13150223 |
2008-04-01 | 21.53 | 22.18 | 21.43 | 22.18 | 16415663 |
2008-04-02 | 21.99 | 22.00 | 21.63 | 21.66 | 14974127 |
2008-04-03 | 21.57 | 21.96 | 21.57 | 21.89 | 10267260 |
2008-04-04 | 21.90 | 22.36 | 21.87 | 22.19 | 7980179 |
2008-04-07 | 22.39 | 22.39 | 21.97 | 22.00 | 13952857 |
2008-04-08 | 22.11 | 22.23 | 21.77 | 21.84 | 14508637 |
2008-04-09 | 21.90 | 21.90 | 21.40 | 21.51 | 9699028 |
2008-04-10 | 21.56 | 22.32 | 21.56 | 22.09 | 20040855 |
2008-04-11 | 21.86 | 22.03 | 21.65 | 21.70 | 8096340 |
2008-04-14 | 21.70 | 21.88 | 21.44 | 21.55 | 10005189 |
2008-04-15 | 21.73 | 21.73 | 21.26 | 21.45 | 9427884 |
2008-04-16 | 21.60 | 22.02 | 21.54 | 21.98 | 14612160 |
2008-04-17 | 21.87 | 22.02 | 21.28 | 21.59 | 9746438 |
2008-04-18 | 21.81 | 22.13 | 21.71 | 22.10 | 9984986 |
2008-04-21 | 22.05 | 22.22 | 21.65 | 21.84 | 9990865 |
2008-04-22 | 21.79 | 21.79 | 21.23 | 21.32 | 10586073 |
2008-04-23 | 21.49 | 21.55 | 21.15 | 21.43 | 17267231 |
2008-04-24 | 21.58 | 22.44 | 21.58 | 22.21 | 15174880 |
2008-04-25 | 22.39 | 22.55 | 21.88 | 22.15 | 11458234 |
2008-04-28 | 22.15 | 22.39 | 22.01 | 22.16 | 13460573 |
2008-04-29 | 22.18 | 22.29 | 21.80 | 21.92 | 8017926 |
2008-04-30 | 21.92 | 22.45 | 21.82 | 21.97 | 14593184 |
2008-05-01 | 21.98 | 23.20 | 21.97 | 22.94 | 16879852 |
2008-05-02 | 23.14 | 23.38 | 23.00 | 23.35 | 10090032 |
2008-05-05 | 23.48 | 23.48 | 23.05 | 23.25 | 8687674 |
2008-05-06 | 23.60 | 23.60 | 22.90 | 23.18 | 13127300 |
2008-05-07 | 23.23 | 23.25 | 22.70 | 22.76 | 13580421 |
2008-05-08 | 22.80 | 22.92 | 22.69 | 22.79 | 9267798 |
2008-05-09 | 22.15 | 22.17 | 21.63 | 21.71 | 28890381 |
2008-05-12 | 21.90 | 22.00 | 21.55 | 21.63 | 20599199 |
2008-05-13 | 21.70 | 21.82 | 21.45 | 21.60 | 19699177 |
2008-05-14 | 21.66 | 21.75 | 21.54 | 21.60 | 15657670 |
2008-05-15 | 21.82 | 22.01 | 21.60 | 21.97 | 17382164 |
2008-05-16 | 22.03 | 22.06 | 21.73 | 21.94 | 14131230 |
2008-05-19 | 21.99 | 22.37 | 21.94 | 22.08 | 12100844 |
2008-05-20 | 22.02 | 22.39 | 22.00 | 22.08 | 12097818 |
2008-05-21 | 22.08 | 22.40 | 21.79 | 21.81 | 11129820 |
2008-05-22 | 21.96 | 22.08 | 21.67 | 21.95 | 8072410 |
2008-05-23 | 21.97 | 21.97 | 21.65 | 21.69 | 7747193 |
2008-05-27 | 21.70 | 22.04 | 21.70 | 22.01 | 8515348 |
2008-05-28 | 22.02 | 22.19 | 21.78 | 22.09 | 11000752 |
2008-05-29 | 22.00 | 22.50 | 21.98 | 22.48 | 8184803 |
2008-05-30 | 22.50 | 23.00 | 22.50 | 22.79 | 14451404 |
2008-06-02 | 22.75 | 22.75 | 21.95 | 21.98 | 13454796 |
2008-06-03 | 22.01 | 22.23 | 21.78 | 21.86 | 11143376 |
2008-06-04 | 21.61 | 21.85 | 21.33 | 21.56 | 13610594 |
2008-06-05 | 21.59 | 21.75 | 21.35 | 21.67 | 11109935 |
2008-06-06 | 21.53 | 21.53 | 20.86 | 20.88 | 12444007 |
2008-06-09 | 20.88 | 21.19 | 20.47 | 20.63 | 12510780 |
2008-06-10 | 20.66 | 20.49 | 19.97 | 20.11 | 16516076 |
2008-06-11 | 20.12 | 20.24 | 19.80 | 19.93 | 13400738 |
2008-06-12 | 20.06 | 20.23 | 19.56 | 19.67 | 13186280 |
2008-06-13 | 19.84 | 20.13 | 19.79 | 20.12 | 17132699 |
2008-06-16 | 20.23 | 20.29 | 19.86 | 20.06 | 19080098 |
2008-06-17 | 20.23 | 20.33 | 19.96 | 20.03 | 13370852 |
2008-06-18 | 19.94 | 20.25 | 19.71 | 19.78 | 11554563 |
2008-06-19 | 19.89 | 20.12 | 19.55 | 19.92 | 12467787 |
2008-06-20 | 19.81 | 19.90 | 19.43 | 19.57 | 14695537 |
2008-06-23 | 19.69 | 19.80 | 19.60 | 19.70 | 10286677 |
2008-06-24 | 19.72 | 20.25 | 19.46 | 20.23 | 14670714 |
2008-06-25 | 20.35 | 20.60 | 20.17 | 20.32 | 12584066 |
2008-06-26 | 20.20 | 20.30 | 19.66 | 19.67 | 14684613 |
2008-06-27 | 20.06 | 20.60 | 20.00 | 20.30 | 24843397 |
2008-06-30 | 20.48 | 20.84 | 20.15 | 20.53 | 16135830 |
2008-07-01 | 20.34 | 21.05 | 20.30 | 20.83 | 17765277 |
2008-07-02 | 20.70 | 20.96 | 20.55 | 20.59 | 14500213 |
2008-07-03 | 20.70 | 20.93 | 20.58 | 20.78 | 6410548 |
2008-07-07 | 20.83 | 20.96 | 20.29 | 20.60 | 13094691 |
2008-07-08 | 20.46 | 21.67 | 20.31 | 21.65 | 21536280 |
2008-07-09 | 21.91 | 22.17 | 21.53 | 21.55 | 15149404 |
2008-07-10 | 21.60 | 21.86 | 20.97 | 21.50 | 21486119 |
2008-07-11 | 21.26 | 21.37 | 20.71 | 21.12 | 17034948 |
2008-07-14 | 21.33 | 21.51 | 21.04 | 21.10 | 9288755 |
2008-07-15 | 20.90 | 22.04 | 20.80 | 21.66 | 21037217 |
2008-07-16 | 21.70 | 22.57 | 21.51 | 22.38 | 21877059 |
2008-07-17 | 22.45 | 22.93 | 22.00 | 22.54 | 15615016 |
2008-07-18 | 22.51 | 22.54 | 22.04 | 22.23 | 12653815 |
2008-07-21 | 22.36 | 22.37 | 21.71 | 21.83 | 14481612 |
2008-07-22 | 21.72 | 22.02 | 21.46 | 21.68 | 13414651 |
2008-07-23 | 21.77 | 22.21 | 21.61 | 21.89 | 16161576 |
2008-07-24 | 22.07 | 22.64 | 21.77 | 22.12 | 19235049 |
2008-07-25 | 22.23 | 22.44 | 22.01 | 22.14 | 9642216 |
2008-07-28 | 22.05 | 22.30 | 21.83 | 21.91 | 8971502 |
2008-07-29 | 21.94 | 22.11 | 21.02 | 21.53 | 20582885 |
2008-07-30 | 21.59 | 21.80 | 21.18 | 21.51 | 9952884 |
2008-07-31 | 21.49 | 21.65 | 21.00 | 21.12 | 18359925 |
2008-08-01 | 21.16 | 21.37 | 21.07 | 21.11 | 14478447 |
2008-08-04 | 21.13 | 21.61 | 21.13 | 21.39 | 10845956 |
2008-08-05 | 21.50 | 21.93 | 21.40 | 21.82 | 11883139 |
2008-08-06 | 21.96 | 22.11 | 21.59 | 21.89 | 12332656 |
2008-08-07 | 21.78 | 22.14 | 21.50 | 21.67 | 10341902 |
2008-08-08 | 21.72 | 22.39 | 21.36 | 22.31 | 10742815 |
2008-08-11 | 22.32 | 22.58 | 22.10 | 22.44 | 7082014 |
2008-08-12 | 22.47 | 22.53 | 22.09 | 22.20 | 6493789 |
2008-08-13 | 22.09 | 22.21 | 21.83 | 21.98 | 4811885 |
2008-08-14 | 21.80 | 22.22 | 21.72 | 21.88 | 10735089 |
2008-08-15 | 22.00 | 22.13 | 21.88 | 21.98 | 11380703 |
2008-08-18 | 22.07 | 22.10 | 21.63 | 21.75 | 6919912 |
2008-08-19 | 21.60 | 21.85 | 21.39 | 21.48 | 8508975 |
2008-08-20 | 21.49 | 21.83 | 21.34 | 21.52 | 11556345 |
2008-08-21 | 21.43 | 22.07 | 21.31 | 21.90 | 11816283 |
2008-08-22 | 22.05 | 22.47 | 21.90 | 22.34 | 7198547 |
2008-08-25 | 22.01 | 22.49 | 21.94 | 21.98 | 7406478 |
2008-08-26 | 21.90 | 22.07 | 21.77 | 21.98 | 7450989 |
2008-08-27 | 21.54 | 21.86 | 21.01 | 21.52 | 19212163 |
2008-08-28 | 21.50 | 21.71 | 21.33 | 21.64 | 11946522 |
2008-08-29 | 21.60 | 21.71 | 21.33 | 21.34 | 8695862 |
2008-09-02 | 21.37 | 21.99 | 21.37 | 21.53 | 9775088 |
2008-09-03 | 21.44 | 21.60 | 21.26 | 21.54 | 8212517 |
2008-09-04 | 21.38 | 21.64 | 21.20 | 21.50 | 12135361 |
2008-09-05 | 21.41 | 21.53 | 21.13 | 21.49 | 10325395 |
2008-09-08 | 21.96 | 22.49 | 21.74 | 22.32 | 19280896 |
2008-09-09 | 22.12 | 22.63 | 22.04 | 22.04 | 14594975 |
2008-09-10 | 22.20 | 22.53 | 21.50 | 21.67 | 16837706 |
2008-09-11 | 21.53 | 21.90 | 21.37 | 21.83 | 11865893 |
2008-09-12 | 21.78 | 22.30 | 21.67 | 22.24 | 11242535 |
2008-09-15 | 21.74 | 22.02 | 21.47 | 21.55 | 13497109 |
2008-09-16 | 21.15 | 21.61 | 20.88 | 21.46 | 14744764 |
2008-09-17 | 20.96 | 21.44 | 20.36 | 20.64 | 28312897 |
2008-09-18 | 20.87 | 21.00 | 20.07 | 20.91 | 21151479 |
2008-09-19 | 21.27 | 21.50 | 19.70 | 21.00 | 19552243 |
2008-09-22 | 20.83 | 21.18 | 20.58 | 20.62 | 9264930 |
2008-09-23 | 20.63 | 20.82 | 20.16 | 20.26 | 15370247 |
2008-09-24 | 20.21 | 20.67 | 20.14 | 20.61 | 9296804 |
2008-09-25 | 20.73 | 21.18 | 20.57 | 20.67 | 14981184 |
2008-09-26 | 20.43 | 20.94 | 20.43 | 20.82 | 10509406 |
2008-09-29 | 20.55 | 21.01 | 19.82 | 19.85 | 19919207 |
2008-09-30 | 20.06 | 20.91 | 19.92 | 20.85 | 17006631 |
2008-10-01 | 20.61 | 20.95 | 20.19 | 20.79 | 12366707 |
2008-10-02 | 20.77 | 21.18 | 20.30 | 20.40 | 11957661 |
2008-10-03 | 20.63 | 20.94 | 20.31 | 20.43 | 14864102 |
2008-10-06 | 19.98 | 20.45 | 18.80 | 19.32 | 24296242 |
2008-10-07 | 20.11 | 20.11 | 18.84 | 18.84 | 19098472 |
2008-10-08 | 18.52 | 19.77 | 18.50 | 18.94 | 29643702 |
2008-10-09 | 19.37 | 19.47 | 17.38 | 17.98 | 22931222 |
2008-10-10 | 17.14 | 18.47 | 16.00 | 17.56 | 30426800 |
2008-10-13 | 18.23 | 19.10 | 18.10 | 19.00 | 21276326 |
2008-10-14 | 19.91 | 19.99 | 18.22 | 18.70 | 16877695 |
2008-10-15 | 18.60 | 18.60 | 17.20 | 17.33 | 18176755 |
2008-10-16 | 17.40 | 17.50 | 16.58 | 17.26 | 26430429 |
2008-10-17 | 17.29 | 18.36 | 16.95 | 17.54 | 30286911 |
2008-10-20 | 18.15 | 18.62 | 17.90 | 18.40 | 27064523 |
2008-10-21 | 18.33 | 18.90 | 18.25 | 18.46 | 21341497 |
2008-10-22 | 18.23 | 18.45 | 17.32 | 17.53 | 19649827 |
2008-10-23 | 18.00 | 18.36 | 17.51 | 18.05 | 24460346 |
2008-10-24 | 17.42 | 18.20 | 17.10 | 17.64 | 15910782 |
2008-10-27 | 17.49 | 18.87 | 17.15 | 18.56 | 26372411 |
2008-10-28 | 18.80 | 20.38 | 18.46 | 20.29 | 22046843 |
2008-10-29 | 20.23 | 20.75 | 19.74 | 19.82 | 17999533 |
2008-10-30 | 20.27 | 20.81 | 19.91 | 20.51 | 17769122 |
2008-10-31 | 20.68 | 21.25 | 20.49 | 20.55 | 18831847 |
2008-11-03 | 20.70 | 21.00 | 20.49 | 20.55 | 12701357 |
2008-11-04 | 20.95 | 21.63 | 20.73 | 21.59 | 19219708 |
2008-11-05 | 21.27 | 21.77 | 20.59 | 20.75 | 13204788 |
2008-11-06 | 20.52 | 20.96 | 19.56 | 19.74 | 18505343 |
2008-11-07 | 20.00 | 20.73 | 20.00 | 20.55 | 12903451 |
2008-11-10 | 20.87 | 21.28 | 20.16 | 20.38 | 13357729 |
2008-11-11 | 19.96 | 20.33 | 19.82 | 20.04 | 13335751 |
2008-11-12 | 19.73 | 20.00 | 19.45 | 19.55 | 14080760 |
2008-11-13 | 19.30 | 20.11 | 19.19 | 19.99 | 28191161 |
2008-11-14 | 20.00 | 20.32 | 18.06 | 19.58 | 17207300 |
2008-11-17 | 19.38 | 20.50 | 19.18 | 19.70 | 18181219 |
2008-11-18 | 19.62 | 20.62 | 19.44 | 20.49 | 20109473 |
2008-11-19 | 20.39 | 21.25 | 20.17 | 20.27 | 24083170 |
2008-11-20 | 20.17 | 20.78 | 18.98 | 19.28 | 22829857 |
2008-11-21 | 18.92 | 19.30 | 18.07 | 19.11 | 23751453 |
2008-11-24 | 19.45 | 20.50 | 19.16 | 20.10 | 25074542 |
2008-11-25 | 20.40 | 20.90 | 20.21 | 20.57 | 18044240 |
2008-11-26 | 20.25 | 20.67 | 19.91 | 20.57 | 11912108 |
2008-11-28 | 20.44 | 20.77 | 20.15 | 20.70 | 7975292 |
2008-12-01 | 20.43 | 20.68 | 19.29 | 19.36 | 15176201 |
2008-12-02 | 19.59 | 20.35 | 19.41 | 20.28 | 15851084 |
2008-12-03 | 19.87 | 21.82 | 19.87 | 21.70 | 26572831 |
2008-12-04 | 21.45 | 21.53 | 20.53 | 20.70 | 17946412 |
2008-12-05 | 20.73 | 21.70 | 20.21 | 21.23 | 21842996 |
2008-12-08 | 21.64 | 22.29 | 21.61 | 21.99 | 22066002 |
2008-12-09 | 22.34 | 22.34 | 20.25 | 20.40 | 24889097 |
2008-12-10 | 21.10 | 21.55 | 20.91 | 21.31 | 23340880 |
2008-12-11 | 21.19 | 22.20 | 21.19 | 21.45 | 22609868 |
2008-12-12 | 20.93 | 22.58 | 20.93 | 22.51 | 23707014 |
2008-12-15 | 22.87 | 22.95 | 22.19 | 22.50 | 25582970 |
2008-12-16 | 22.23 | 22.87 | 22.08 | 22.50 | 29208830 |
2008-12-17 | 22.45 | 22.75 | 22.19 | 22.48 | 20370379 |
2008-12-18 | 22.60 | 23.46 | 22.53 | 22.86 | 27296100 |
2008-12-19 | 23.82 | 23.82 | 22.77 | 22.81 | 25186690 |
2008-12-22 | 23.00 | 23.25 | 22.44 | 22.93 | 16971907 |
2008-12-23 | 23.17 | 23.75 | 23.14 | 23.23 | 14144854 |
2008-12-24 | 23.30 | 23.35 | 22.93 | 23.21 | 5684798 |
2008-12-26 | 23.37 | 23.40 | 23.00 | 23.10 | 5399685 |
2008-12-29 | 23.39 | 23.39 | 22.63 | 22.94 | 10883472 |
2008-12-30 | 22.67 | 22.89 | 22.39 | 22.87 | 15394278 |
2008-12-31 | 22.95 | 23.41 | 22.64 | 23.25 | 16345408 |
2009-01-02 | 23.25 | 23.98 | 23.08 | 23.88 | 9881661 |
2009-01-05 | 23.84 | 23.93 | 23.12 | 23.23 | 16995418 |
2009-01-06 | 23.37 | 23.75 | 22.17 | 22.35 | 21022627 |
2009-01-07 | 22.25 | 22.62 | 22.10 | 22.18 | 15707905 |
2009-01-08 | 22.13 | 22.60 | 22.05 | 22.51 | 14314914 |
2009-01-09 | 22.67 | 22.89 | 22.28 | 22.35 | 16701237 |
2009-01-12 | 22.51 | 22.51 | 22.06 | 22.15 | 13192922 |
2009-01-13 | 22.26 | 22.47 | 21.81 | 22.01 | 13311890 |
2009-01-14 | 21.96 | 22.27 | 21.83 | 22.21 | 17137535 |
2009-01-15 | 22.18 | 22.19 | 21.58 | 22.09 | 17025648 |
2009-01-16 | 22.59 | 22.65 | 21.71 | 22.07 | 15254553 |
2009-01-20 | 21.99 | 22.43 | 21.65 | 21.74 | 17178004 |
2009-01-21 | 21.96 | 22.55 | 21.85 | 22.47 | 21277170 |
2009-01-22 | 22.19 | 22.57 | 21.81 | 22.35 | 13827899 |
2009-01-23 | 22.25 | 22.64 | 21.87 | 22.39 | 21536680 |
2009-01-26 | 22.83 | 22.87 | 22.05 | 22.25 | 18465327 |
2009-01-27 | 22.92 | 23.61 | 22.72 | 23.13 | 26666115 |
2009-01-28 | 23.60 | 23.72 | 22.21 | 22.37 | 22345315 |
2009-01-29 | 22.50 | 22.50 | 21.61 | 21.82 | 15050607 |
2009-01-30 | 21.78 | 21.95 | 21.25 | 21.41 | 14638959 |
2009-02-02 | 21.50 | 22.79 | 21.33 | 21.99 | 24793757 |
2009-02-03 | 22.55 | 23.24 | 22.05 | 22.90 | 21303604 |
2009-02-04 | 23.11 | 23.40 | 22.61 | 22.73 | 14400286 |
2009-02-05 | 22.61 | 22.84 | 22.46 | 22.76 | 19131896 |
2009-02-06 | 23.40 | 23.78 | 22.67 | 23.07 | 12528303 |
2009-02-09 | 23.09 | 23.22 | 22.62 | 23.08 | 8520544 |
2009-02-10 | 22.95 | 23.14 | 22.19 | 22.27 | 14250525 |
2009-02-11 | 22.44 | 22.71 | 22.22 | 22.63 | 13303398 |
2009-02-12 | 22.53 | 22.55 | 21.78 | 22.52 | 13258768 |
2009-02-13 | 22.17 | 22.70 | 21.57 | 21.75 | 15016289 |
2009-02-17 | 21.45 | 21.54 | 21.14 | 21.25 | 16138384 |
2009-02-18 | 21.34 | 21.40 | 20.69 | 20.92 | 14453991 |
2009-02-19 | 21.10 | 21.13 | 20.44 | 20.51 | 14164475 |
2009-02-20 | 20.24 | 20.61 | 20.11 | 20.37 | 13831703 |
2009-02-23 | 19.89 | 20.57 | 19.81 | 19.88 | 12388391 |
2009-02-24 | 20.01 | 20.44 | 19.91 | 20.36 | 13902083 |
2009-02-25 | 20.40 | 20.86 | 20.01 | 20.47 | 16409337 |
2009-02-26 | 20.70 | 20.84 | 19.39 | 19.40 | 20909300 |
2009-02-27 | 18.80 | 19.04 | 18.38 | 18.41 | 26812971 |
2009-03-02 | 18.08 | 18.40 | 17.72 | 17.74 | 20138669 |
2009-03-03 | 17.81 | 18.08 | 17.23 | 17.51 | 19333650 |
2009-03-04 | 17.87 | 18.74 | 17.50 | 18.49 | 23196790 |
2009-03-05 | 18.18 | 18.18 | 17.53 | 17.69 | 16745290 |
2009-03-06 | 17.81 | 18.52 | 17.74 | 18.35 | 20216587 |
2009-03-09 | 18.77 | 19.20 | 18.41 | 19.01 | 26391023 |
2009-03-10 | 19.42 | 20.24 | 19.26 | 20.23 | 28046967 |
2009-03-11 | 20.40 | 20.62 | 19.42 | 19.48 | 19552603 |
2009-03-12 | 19.48 | 20.87 | 19.33 | 20.78 | 22968185 |
2009-03-13 | 21.00 | 21.00 | 20.47 | 20.95 | 16457173 |
2009-03-16 | 21.15 | 21.47 | 20.51 | 20.52 | 14740623 |
2009-03-17 | 20.51 | 21.06 | 20.34 | 21.06 | 11449844 |
2009-03-18 | 21.13 | 21.64 | 20.73 | 21.18 | 15478135 |
2009-03-19 | 21.34 | 21.41 | 20.51 | 20.83 | 12369669 |
2009-03-20 | 20.84 | 20.97 | 20.27 | 20.49 | 17759320 |
2009-03-23 | 20.80 | 21.24 | 20.57 | 21.22 | 14158052 |
2009-03-24 | 21.05 | 21.10 | 20.73 | 20.82 | 19573747 |
2009-03-25 | 21.02 | 21.45 | 20.75 | 21.06 | 13139053 |
2009-03-26 | 21.13 | 21.31 | 20.76 | 21.09 | 13881428 |
2009-03-27 | 21.09 | 21.17 | 20.59 | 20.66 | 15934408 |
2009-03-30 | 20.34 | 21.46 | 20.34 | 21.02 | 21172201 |
2009-03-31 | 21.61 | 22.18 | 21.01 | 21.92 | 24487656 |
2009-04-01 | 21.48 | 22.05 | 21.11 | 21.97 | 25371207 |
2009-04-02 | 22.32 | 22.32 | 21.23 | 21.33 | 20906720 |
2009-04-03 | 20.61 | 22.09 | 19.93 | 20.17 | 21717316 |
2009-04-06 | 20.56 | 20.91 | 20.25 | 20.51 | 15615601 |
2009-04-07 | 20.27 | 20.49 | 20.16 | 20.29 | 11656166 |
2009-04-08 | 20.08 | 20.55 | 19.90 | 20.41 | 11139324 |
2009-04-09 | 20.77 | 20.77 | 19.99 | 20.18 | 13086191 |
2009-04-13 | 20.07 | 20.36 | 20.05 | 20.14 | 9137708 |
2009-04-14 | 20.10 | 20.25 | 19.67 | 19.84 | 13623556 |
2009-04-15 | 19.80 | 20.36 | 19.76 | 20.32 | 11255413 |
2009-04-16 | 20.44 | 20.48 | 19.95 | 20.35 | 13300569 |
2009-04-17 | 20.62 | 20.87 | 20.35 | 20.67 | 12649360 |
2009-04-20 | 20.30 | 20.65 | 20.08 | 20.15 | 12116864 |
2009-04-21 | 20.12 | 20.42 | 19.78 | 20.00 | 11755487 |
2009-04-22 | 19.92 | 20.01 | 19.59 | 19.81 | 11212229 |
2009-04-23 | 19.87 | 20.21 | 19.75 | 20.17 | 12344566 |
2009-04-24 | 20.19 | 20.30 | 19.99 | 20.10 | 14420526 |
2009-04-27 | 20.61 | 20.75 | 20.39 | 20.54 | 13349761 |
2009-04-28 | 20.44 | 20.51 | 19.60 | 19.65 | 20197162 |
2009-04-29 | 19.70 | 19.73 | 18.83 | 19.15 | 22672202 |
2009-04-30 | 19.28 | 19.34 | 18.97 | 19.20 | 18876413 |
2009-05-01 | 19.46 | 19.46 | 19.05 | 19.29 | 8973853 |
2009-05-04 | 19.53 | 19.72 | 19.38 | 19.53 | 10758884 |
2009-05-05 | 19.50 | 19.86 | 19.50 | 19.68 | 10055542 |
2009-05-06 | 19.75 | 19.87 | 19.33 | 19.81 | 14445443 |
2009-05-07 | 19.91 | 20.02 | 19.74 | 19.92 | 13910937 |
2009-05-08 | 20.10 | 20.43 | 19.90 | 20.40 | 12511510 |
2009-05-11 | 20.07 | 20.40 | 20.07 | 20.29 | 9454065 |
2009-05-12 | 20.40 | 20.56 | 20.22 | 20.48 | 17048592 |
2009-05-13 | 20.53 | 20.91 | 20.00 | 20.35 | 19422175 |
2009-05-14 | 20.37 | 20.53 | 20.24 | 20.46 | 14696097 |
2009-05-15 | 20.46 | 20.46 | 19.88 | 20.01 | 15356166 |
2009-05-18 | 20.07 | 20.50 | 20.07 | 20.46 | 10248279 |
2009-05-19 | 20.40 | 20.60 | 20.26 | 20.36 | 9813738 |
2009-05-20 | 20.54 | 20.75 | 20.42 | 20.54 | 8925317 |
2009-05-21 | 20.46 | 20.71 | 20.19 | 20.39 | 9854481 |
2009-05-22 | 20.42 | 20.60 | 20.02 | 20.02 | 8893810 |
2009-05-26 | 20.08 | 20.14 | 19.89 | 19.90 | 16435264 |
2009-05-27 | 20.00 | 20.11 | 19.49 | 19.52 | 14779283 |
2009-05-28 | 19.70 | 19.80 | 19.50 | 19.57 | 12116854 |
2009-05-29 | 19.66 | 19.95 | 19.46 | 19.92 | 13158467 |
2009-06-01 | 20.10 | 20.16 | 19.85 | 20.11 | 10511439 |
2009-06-02 | 20.19 | 20.55 | 20.04 | 20.40 | 14593126 |
2009-06-03 | 20.28 | 20.29 | 19.85 | 19.99 | 15359468 |
2009-06-04 | 20.02 | 20.10 | 19.85 | 19.98 | 12930686 |
2009-06-05 | 20.18 | 20.25 | 19.76 | 19.93 | 10006301 |
2009-06-08 | 19.85 | 19.93 | 19.55 | 19.76 | 8829903 |
2009-06-09 | 19.71 | 19.89 | 19.34 | 19.45 | 17492542 |
2009-06-10 | 19.57 | 19.61 | 19.12 | 19.41 | 12971212 |
2009-06-11 | 19.47 | 20.04 | 19.43 | 20.00 | 17681723 |
2009-06-12 | 19.90 | 20.00 | 19.67 | 19.81 | 10685361 |
2009-06-15 | 19.73 | 19.83 | 19.35 | 19.42 | 12001834 |
2009-06-16 | 19.50 | 19.58 | 19.28 | 19.38 | 9132686 |
2009-06-17 | 19.50 | 20.29 | 19.42 | 19.92 | 20076610 |
2009-06-18 | 19.98 | 20.59 | 19.93 | 20.44 | 12746860 |
2009-06-19 | 20.67 | 20.77 | 20.44 | 20.58 | 14446207 |
2009-06-22 | 20.51 | 20.55 | 20.25 | 20.30 | 14828735 |
2009-06-23 | 20.31 | 20.33 | 19.97 | 20.15 | 14263648 |
2009-06-24 | 20.22 | 20.27 | 20.00 | 20.19 | 8955492 |
2009-06-25 | 20.22 | 21.12 | 20.03 | 20.89 | 13630071 |
2009-06-26 | 20.88 | 21.00 | 20.58 | 20.96 | 17350456 |
2009-06-29 | 20.96 | 21.00 | 20.34 | 20.57 | 14454765 |
2009-06-30 | 20.59 | 20.70 | 20.18 | 20.31 | 16636415 |
2009-07-01 | 20.14 | 20.30 | 19.93 | 20.24 | 13028582 |
2009-07-02 | 20.08 | 20.24 | 19.63 | 19.77 | 10752961 |
2009-07-06 | 19.73 | 19.78 | 19.44 | 19.70 | 10637470 |
2009-07-07 | 19.70 | 19.95 | 19.56 | 19.68 | 10345839 |
2009-07-08 | 19.81 | 19.84 | 19.45 | 19.68 | 11094283 |
2009-07-09 | 19.75 | 19.76 | 19.35 | 19.50 | 8672949 |
2009-07-10 | 19.44 | 19.55 | 19.25 | 19.37 | 10132517 |
2009-07-13 | 19.45 | 19.52 | 19.19 | 19.48 | 17147421 |
2009-07-14 | 19.52 | 19.58 | 19.36 | 19.47 | 10937684 |
2009-07-15 | 19.54 | 19.93 | 19.36 | 19.86 | 13538800 |
2009-07-16 | 19.87 | 20.20 | 19.80 | 20.13 | 13186318 |
2009-07-17 | 20.11 | 20.11 | 19.92 | 20.00 | 11947015 |
2009-07-20 | 20.07 | 20.07 | 19.67 | 19.88 | 15657111 |
2009-07-21 | 20.08 | 20.17 | 19.85 | 20.11 | 21161975 |
2009-07-22 | 20.12 | 20.50 | 20.00 | 20.29 | 20734557 |
2009-07-23 | 20.62 | 20.97 | 20.27 | 20.86 | 23212033 |
2009-07-24 | 20.80 | 21.45 | 20.78 | 21.40 | 12701095 |
2009-07-27 | 21.45 | 21.50 | 21.02 | 21.38 | 12993614 |
2009-07-28 | 21.27 | 21.50 | 20.98 | 21.18 | 11360425 |
2009-07-29 | 21.07 | 21.63 | 21.07 | 21.59 | 13095085 |
2009-07-30 | 21.84 | 21.97 | 21.55 | 21.56 | 11854968 |
2009-07-31 | 21.58 | 21.84 | 21.27 | 21.74 | 17011674 |
2009-08-03 | 22.07 | 22.08 | 21.71 | 21.83 | 14305703 |
2009-08-04 | 21.89 | 22.01 | 21.71 | 21.92 | 10638846 |
2009-08-05 | 21.97 | 22.14 | 21.61 | 21.75 | 10449215 |
2009-08-06 | 21.76 | 21.87 | 21.61 | 21.73 | 9713900 |
2009-08-07 | 21.91 | 22.18 | 21.80 | 21.90 | 9276973 |
2009-08-10 | 21.89 | 21.99 | 21.75 | 21.88 | 10513536 |
2009-08-11 | 21.90 | 22.09 | 21.79 | 21.97 | 12939753 |
2009-08-12 | 21.95 | 22.05 | 21.84 | 21.89 | 8837355 |
2009-08-13 | 21.94 | 21.94 | 21.57 | 21.86 | 9989717 |
2009-08-14 | 21.85 | 21.95 | 21.54 | 21.81 | 6857670 |
2009-08-17 | 21.63 | 21.76 | 21.49 | 21.67 | 11381043 |
2009-08-18 | 21.73 | 21.77 | 21.50 | 21.77 | 9571270 |
2009-08-19 | 21.60 | 22.28 | 21.60 | 22.19 | 12452514 |
2009-08-20 | 22.24 | 22.37 | 22.13 | 22.25 | 7342240 |
2009-08-21 | 22.37 | 22.74 | 22.35 | 22.57 | 13200646 |
2009-08-24 | 22.69 | 22.69 | 22.44 | 22.58 | 6780310 |
2009-08-25 | 22.50 | 23.17 | 22.49 | 22.95 | 13958368 |
2009-08-26 | 22.94 | 23.28 | 22.83 | 22.91 | 12508405 |
2009-08-27 | 22.81 | 22.88 | 22.64 | 22.78 | 8045424 |
2009-08-28 | 22.47 | 22.50 | 21.97 | 22.12 | 15757625 |
2009-08-31 | 21.95 | 22.16 | 21.67 | 22.13 | 13331095 |
2009-09-01 | 22.03 | 22.19 | 21.57 | 21.69 | 13243759 |
2009-09-02 | 21.71 | 21.85 | 21.58 | 21.73 | 7858837 |
2009-09-03 | 21.85 | 21.85 | 21.54 | 21.77 | 7927929 |
2009-09-04 | 21.83 | 22.02 | 21.74 | 22.00 | 5994669 |
2009-09-08 | 22.03 | 22.16 | 21.85 | 22.03 | 9222185 |
2009-09-09 | 21.96 | 22.42 | 21.95 | 22.28 | 7943740 |
2009-09-10 | 22.33 | 22.37 | 22.12 | 22.26 | 8630397 |
2009-09-11 | 22.35 | 22.49 | 22.25 | 22.30 | 7362969 |
2009-09-14 | 22.31 | 22.45 | 22.24 | 22.39 | 6711319 |
2009-09-15 | 22.38 | 22.42 | 22.14 | 22.25 | 7966622 |
2009-09-16 | 22.34 | 22.63 | 22.27 | 22.46 | 11189853 |
2009-09-17 | 22.45 | 22.52 | 22.20 | 22.34 | 9074232 |
2009-09-18 | 22.49 | 22.61 | 22.33 | 22.52 | 13457951 |
2009-09-21 | 22.49 | 22.72 | 22.32 | 22.57 | 8003013 |
2009-09-22 | 22.70 | 22.70 | 22.27 | 22.27 | 10177254 |
2009-09-23 | 22.37 | 22.62 | 22.22 | 22.24 | 10573278 |
2009-09-24 | 22.32 | 22.50 | 22.29 | 22.43 | 10089471 |
2009-09-25 | 22.48 | 22.60 | 22.38 | 22.42 | 10990884 |
2009-09-28 | 22.53 | 22.98 | 22.45 | 22.69 | 8156696 |
2009-09-29 | 22.77 | 23.07 | 22.65 | 22.88 | 14931451 |
2009-09-30 | 22.74 | 22.81 | 22.35 | 22.52 | 15780403 |
2009-10-01 | 22.51 | 22.53 | 22.10 | 22.10 | 14573665 |
2009-10-02 | 22.05 | 22.35 | 22.00 | 22.26 | 9726730 |
2009-10-05 | 22.37 | 22.37 | 22.15 | 22.20 | 7542049 |
2009-10-06 | 22.35 | 22.52 | 22.28 | 22.46 | 9209702 |
2009-10-07 | 22.45 | 22.45 | 22.18 | 22.32 | 7501241 |
2009-10-08 | 22.48 | 22.58 | 22.30 | 22.34 | 6875980 |
2009-10-09 | 22.27 | 22.47 | 22.21 | 22.47 | 9761780 |
2009-10-12 | 22.85 | 22.85 | 22.64 | 22.70 | 6455158 |
2009-10-13 | 22.67 | 22.77 | 22.53 | 22.60 | 9726432 |
2009-10-14 | 22.67 | 22.99 | 22.62 | 22.94 | 8534607 |
2009-10-15 | 22.86 | 23.22 | 22.85 | 23.21 | 12521129 |
2009-10-16 | 23.02 | 23.14 | 22.83 | 22.88 | 12736236 |
2009-10-19 | 22.97 | 23.12 | 22.81 | 22.97 | 11490018 |
2009-10-20 | 23.15 | 23.28 | 23.00 | 23.04 | 12161508 |
2009-10-21 | 23.04 | 23.10 | 22.53 | 22.69 | 12887451 |
2009-10-22 | 22.63 | 22.67 | 22.12 | 22.46 | 14156845 |
2009-10-23 | 22.56 | 22.58 | 22.10 | 22.24 | 10625540 |
2009-10-26 | 22.26 | 22.63 | 21.87 | 21.92 | 12441569 |
2009-10-27 | 21.97 | 22.31 | 21.93 | 22.12 | 10863140 |
2009-10-28 | 22.03 | 22.44 | 22.01 | 22.16 | 10179701 |
2009-10-29 | 22.25 | 22.26 | 22.02 | 22.20 | 10121129 |
2009-10-30 | 22.10 | 22.27 | 21.76 | 21.80 | 12067064 |
2009-11-02 | 21.87 | 22.07 | 21.67 | 21.77 | 11531554 |
2009-11-03 | 21.92 | 21.92 | 21.69 | 21.86 | 9053343 |
2009-11-04 | 21.99 | 22.51 | 21.85 | 22.18 | 15167064 |
2009-11-05 | 22.27 | 22.75 | 22.27 | 22.50 | 11297407 |
2009-11-06 | 22.56 | 22.68 | 22.40 | 22.64 | 7366209 |
2009-11-09 | 22.77 | 23.11 | 22.69 | 23.05 | 9132250 |
2009-11-10 | 23.00 | 23.41 | 22.94 | 23.34 | 11002295 |
2009-11-11 | 23.41 | 23.50 | 23.20 | 23.25 | 7658206 |
2009-11-12 | 23.22 | 23.39 | 23.08 | 23.12 | 7152297 |
2009-11-13 | 23.12 | 23.47 | 23.09 | 23.18 | 9670699 |
2009-11-16 | 23.94 | 24.63 | 23.80 | 24.30 | 39183101 |
2009-11-17 | 24.40 | 24.40 | 23.99 | 24.23 | 24807869 |
2009-11-18 | 24.18 | 24.55 | 24.05 | 24.52 | 20780621 |
2009-11-19 | 24.45 | 24.49 | 23.85 | 24.03 | 21409174 |
2009-11-20 | 23.92 | 24.50 | 23.89 | 24.46 | 24664695 |
2009-11-23 | 24.56 | 25.10 | 24.50 | 25.05 | 31014404 |
2009-11-24 | 24.95 | 25.18 | 24.68 | 25.16 | 32273818 |
2009-11-25 | 25.24 | 25.75 | 25.11 | 25.65 | 32040808 |
2009-11-27 | 24.71 | 25.53 | 24.71 | 25.38 | 9784421 |
2009-11-30 | 25.27 | 25.62 | 25.08 | 25.31 | 30242912 |
2009-12-01 | 25.39 | 25.58 | 24.64 | 24.65 | 48225546 |
2009-12-02 | 24.81 | 24.88 | 24.55 | 24.77 | 22002634 |
2009-12-03 | 24.83 | 25.37 | 24.72 | 25.16 | 37033854 |
2009-12-04 | 25.25 | 25.53 | 25.07 | 25.14 | 41621237 |
2009-12-07 | 25.44 | 25.95 | 25.27 | 25.28 | 56461371 |
2009-12-08 | 25.24 | 25.30 | 24.90 | 24.90 | 27675714 |
2009-12-09 | 24.93 | 25.15 | 24.81 | 25.11 | 24218733 |
2009-12-10 | 25.22 | 25.74 | 25.16 | 25.54 | 43117599 |
2009-12-11 | 25.47 | 25.97 | 25.46 | 25.80 | 33777118 |
2009-12-14 | 25.88 | 26.17 | 25.65 | 25.96 | 57493922 |
2009-12-15 | 25.76 | 25.93 | 25.45 | 25.74 | 53882561 |
2009-12-16 | 25.90 | 25.98 | 25.64 | 25.81 | 47419957 |
2009-12-17 | 25.81 | 25.94 | 25.62 | 25.77 | 50581707 |
2009-12-18 | 26.05 | 26.08 | 25.32 | 25.78 | 123619358 |
2009-12-21 | 25.89 | 26.62 | 25.79 | 25.87 | 78030783 |
2009-12-22 | 25.86 | 26.20 | 25.51 | 25.59 | 49864430 |
2009-12-23 | 25.36 | 25.79 | 25.35 | 25.70 | 53645236 |
2009-12-24 | 25.78 | 25.87 | 25.40 | 25.76 | 15230389 |
2009-12-28 | 25.76 | 26.14 | 25.72 | 25.95 | 38928874 |
2009-12-29 | 26.00 | 26.11 | 25.85 | 25.85 | 24745835 |
2009-12-30 | 25.49 | 25.67 | 25.44 | 25.61 | 9487116 |
2009-12-31 | 25.49 | 25.72 | 25.23 | 25.25 | 11122601 |
2010-01-04 | 25.41 | 25.70 | 25.30 | 25.63 | 14376151 |
2010-01-05 | 25.51 | 25.55 | 25.01 | 25.23 | 16973560 |
2010-01-06 | 25.17 | 25.29 | 25.07 | 25.22 | 15529059 |
2010-01-07 | 25.18 | 25.41 | 25.10 | 25.24 | 15761938 |
2010-01-08 | 25.30 | 25.34 | 24.72 | 24.82 | 18731290 |
2010-01-11 | 24.94 | 25.11 | 24.86 | 25.08 | 14107027 |
2010-01-12 | 25.01 | 25.20 | 24.71 | 24.81 | 11940812 |
2010-01-13 | 24.79 | 25.08 | 24.70 | 24.99 | 14428082 |
2010-01-14 | 25.02 | 25.11 | 24.88 | 25.05 | 11354534 |
2010-01-15 | 25.05 | 25.18 | 24.90 | 25.07 | 13449629 |
2010-01-19 | 25.11 | 26.00 | 25.07 | 25.65 | 19371542 |
2010-01-20 | 25.45 | 25.88 | 25.19 | 25.46 | 16368387 |
2010-01-21 | 25.42 | 25.64 | 24.89 | 24.95 | 16781195 |
2010-01-22 | 24.98 | 25.05 | 24.50 | 24.60 | 15947508 |
2010-01-25 | 24.74 | 24.81 | 24.30 | 24.33 | 11292980 |
2010-01-26 | 24.27 | 24.37 | 23.50 | 24.30 | 13540419 |
2010-01-27 | 24.28 | 24.41 | 24.08 | 24.30 | 12404698 |
2010-01-28 | 24.63 | 24.82 | 24.10 | 24.10 | 18706688 |
2010-01-29 | 24.14 | 24.62 | 23.96 | 24.36 | 20527133 |
2010-02-01 | 24.77 | 24.77 | 24.23 | 24.38 | 15287543 |
2010-02-02 | 24.37 | 24.80 | 24.14 | 24.78 | 9866931 |
2010-02-03 | 24.67 | 24.72 | 24.32 | 24.50 | 8116181 |
2010-02-04 | 24.31 | 24.51 | 23.90 | 23.99 | 16695331 |
2010-02-05 | 23.94 | 24.08 | 23.49 | 23.97 | 15208610 |
2010-02-08 | 23.91 | 24.30 | 23.76 | 23.96 | 12495929 |
2010-02-09 | 24.10 | 24.41 | 23.90 | 24.25 | 9906506 |
2010-02-10 | 24.27 | 24.27 | 23.76 | 23.92 | 10597495 |
2010-02-11 | 23.85 | 23.98 | 23.57 | 23.89 | 11005502 |
2010-02-12 | 23.76 | 24.00 | 23.55 | 23.91 | 9663085 |
2010-02-16 | 24.03 | 24.28 | 23.86 | 24.21 | 10274549 |
2010-02-17 | 24.33 | 24.64 | 24.29 | 24.51 | 9011163 |
2010-02-18 | 24.51 | 24.88 | 24.42 | 24.84 | 11287935 |
2010-02-19 | 24.78 | 25.01 | 24.66 | 24.95 | 10744493 |
2010-02-22 | 24.95 | 24.98 | 24.44 | 24.68 | 8654954 |
2010-02-23 | 24.60 | 24.80 | 24.37 | 24.44 | 8651479 |
2010-02-24 | 24.54 | 24.74 | 24.38 | 24.71 | 8538503 |
2010-02-25 | 24.52 | 24.55 | 24.20 | 24.48 | 10154749 |
2010-02-26 | 24.48 | 24.62 | 24.45 | 24.51 | 7107296 |
2010-03-01 | 24.59 | 24.63 | 24.30 | 24.39 | 10867413 |
2010-03-02 | 24.59 | 24.78 | 24.45 | 24.72 | 10436046 |
2010-03-03 | 24.74 | 24.78 | 24.25 | 24.33 | 14352346 |
2010-03-04 | 24.38 | 24.49 | 24.34 | 24.47 | 14242214 |
2010-03-05 | 24.93 | 25.33 | 24.77 | 25.28 | 19878161 |
2010-03-08 | 25.23 | 25.35 | 25.15 | 25.31 | 12386020 |
2010-03-09 | 25.15 | 25.27 | 25.01 | 25.20 | 11099744 |
2010-03-10 | 25.09 | 25.67 | 25.08 | 25.65 | 16804121 |
2010-03-11 | 25.60 | 26.01 | 25.47 | 25.96 | 15856759 |
2010-03-12 | 25.88 | 25.97 | 25.78 | 25.89 | 11790020 |
2010-03-15 | 25.75 | 25.95 | 25.67 | 25.95 | 9240249 |
2010-03-16 | 25.89 | 26.02 | 25.74 | 25.99 | 8606323 |
2010-03-17 | 25.97 | 26.07 | 25.78 | 25.98 | 14715307 |
2010-03-18 | 25.91 | 26.12 | 25.85 | 26.07 | 9516630 |
2010-03-19 | 26.13 | 26.25 | 25.86 | 26.01 | 14936613 |
2010-03-22 | 25.93 | 26.60 | 25.90 | 26.48 | 15307257 |
2010-03-23 | 26.51 | 26.81 | 26.33 | 26.79 | 11539198 |
2010-03-24 | 26.70 | 26.78 | 26.63 | 26.69 | 16057593 |
2010-03-25 | 26.87 | 26.93 | 26.70 | 26.78 | 13532129 |
2010-03-26 | 26.81 | 26.86 | 26.66 | 26.69 | 12398142 |
2010-03-29 | 26.78 | 27.07 | 26.70 | 27.00 | 12628303 |
2010-03-30 | 26.76 | 26.93 | 26.52 | 26.76 | 15433904 |
2010-03-31 | 26.65 | 26.81 | 26.29 | 26.70 | 12553636 |
2010-04-01 | 26.77 | 27.01 | 26.77 | 26.95 | 11472759 |
2010-04-05 | 26.94 | 26.95 | 26.56 | 26.77 | 12280950 |
2010-04-06 | 26.72 | 26.77 | 26.33 | 26.38 | 10694693 |
2010-04-07 | 26.34 | 26.69 | 26.27 | 26.55 | 10212141 |
2010-04-08 | 26.54 | 26.54 | 26.16 | 26.17 | 13065681 |
2010-04-09 | 26.20 | 26.36 | 26.10 | 26.25 | 11263975 |
2010-04-12 | 26.25 | 26.40 | 26.15 | 26.29 | 10924929 |
2010-04-13 | 26.24 | 26.30 | 25.97 | 25.98 | 12611768 |
2010-04-14 | 25.91 | 25.96 | 25.59 | 25.70 | 13460731 |
2010-04-15 | 25.64 | 25.64 | 25.30 | 25.34 | 18520401 |
2010-04-16 | 25.27 | 25.56 | 25.20 | 25.48 | 16421249 |
2010-04-19 | 25.22 | 25.82 | 24.97 | 25.81 | 23618187 |
2010-04-20 | 25.86 | 25.90 | 25.34 | 25.43 | 13356303 |
2010-04-21 | 25.41 | 25.43 | 24.97 | 25.10 | 15927569 |
2010-04-22 | 25.01 | 25.05 | 24.28 | 24.44 | 21751532 |
2010-04-23 | 24.47 | 24.84 | 24.12 | 24.74 | 13667317 |
2010-04-26 | 24.80 | 24.84 | 24.48 | 24.50 | 10644413 |
2010-04-27 | 24.45 | 24.57 | 24.13 | 24.21 | 13627646 |
2010-04-28 | 24.30 | 24.59 | 24.07 | 24.34 | 14144152 |
2010-04-29 | 25.28 | 25.93 | 25.00 | 25.37 | 20658350 |
2010-04-30 | 25.42 | 25.58 | 25.18 | 25.31 | 14368168 |
2010-05-03 | 25.31 | 25.40 | 25.10 | 25.13 | 10414408 |
2010-05-04 | 25.10 | 25.70 | 25.02 | 25.27 | 16761005 |
2010-05-05 | 25.10 | 25.37 | 24.92 | 25.06 | 14107888 |
2010-05-06 | 24.94 | 25.03 | 22.80 | 24.28 | 19603161 |
2010-05-07 | 24.28 | 24.96 | 24.07 | 24.34 | 23348519 |
2010-05-10 | 24.34 | 24.75 | 23.93 | 24.14 | 25475046 |
2010-05-11 | 24.03 | 24.71 | 24.02 | 24.37 | 15510411 |
2010-05-12 | 24.46 | 24.50 | 24.19 | 24.44 | 10141082 |
2010-05-13 | 24.40 | 24.44 | 23.97 | 24.00 | 13393605 |
2010-05-14 | 24.00 | 24.00 | 23.38 | 23.56 | 14148753 |
2010-05-17 | 23.75 | 24.00 | 23.36 | 23.70 | 13588857 |
2010-05-18 | 23.90 | 23.92 | 23.50 | 23.55 | 9615419 |
2010-05-19 | 23.46 | 23.85 | 23.31 | 23.71 | 16424092 |
2010-05-20 | 23.40 | 23.71 | 23.05 | 23.09 | 18729343 |
2010-05-21 | 22.90 | 23.05 | 22.50 | 22.96 | 17800100 |
2010-05-24 | 22.93 | 23.18 | 22.74 | 22.99 | 13281493 |
2010-05-25 | 22.60 | 22.89 | 22.24 | 22.86 | 13904013 |
2010-05-26 | 23.03 | 23.07 | 22.64 | 22.72 | 14181752 |
2010-05-27 | 23.07 | 23.35 | 23.01 | 23.34 | 10748589 |
2010-05-28 | 23.38 | 23.45 | 23.11 | 23.21 | 9876659 |
2010-06-01 | 23.11 | 23.47 | 22.90 | 23.02 | 10663705 |
2010-06-02 | 23.06 | 23.24 | 22.86 | 23.00 | 17113794 |
2010-06-03 | 23.18 | 23.18 | 22.73 | 22.88 | 21818270 |
2010-06-04 | 22.71 | 22.85 | 22.31 | 22.44 | 26551428 |
2010-06-07 | 23.85 | 24.36 | 23.53 | 23.86 | 42053740 |
2010-06-08 | 23.93 | 24.35 | 23.74 | 24.30 | 35451706 |
2010-06-09 | 24.34 | 24.40 | 24.09 | 24.14 | 21197867 |
2010-06-10 | 24.34 | 24.68 | 24.25 | 24.64 | 16660271 |
2010-06-11 | 25.54 | 25.76 | 24.95 | 25.08 | 19797625 |
2010-06-14 | 25.08 | 25.50 | 25.06 | 25.29 | 16879200 |
2010-06-15 | 25.39 | 25.67 | 25.23 | 25.63 | 12514856 |
2010-06-16 | 25.30 | 25.88 | 25.30 | 25.88 | 15463123 |
2010-06-17 | 25.72 | 25.91 | 25.65 | 25.86 | 16802499 |
2010-06-18 | 25.80 | 25.87 | 25.46 | 25.78 | 16439628 |
2010-06-21 | 25.89 | 25.95 | 25.30 | 25.44 | 11063481 |
2010-06-22 | 25.41 | 25.78 | 25.38 | 25.44 | 10918095 |
2010-06-23 | 25.43 | 25.49 | 25.14 | 25.24 | 12683319 |
2010-06-24 | 25.12 | 25.49 | 25.01 | 25.35 | 14839998 |
2010-06-25 | 25.45 | 25.83 | 25.23 | 25.57 | 26249145 |
2010-06-28 | 25.64 | 25.68 | 25.30 | 25.57 | 12951834 |
2010-06-29 | 25.40 | 25.61 | 25.14 | 25.29 | 22261953 |
2010-06-30 | 24.98 | 25.22 | 24.73 | 24.94 | 18910630 |
2010-07-01 | 24.84 | 24.94 | 24.22 | 24.76 | 19143560 |
2010-07-02 | 24.87 | 25.04 | 24.50 | 24.69 | 9900198 |
2010-07-06 | 24.93 | 25.40 | 24.76 | 25.24 | 16934744 |
2010-07-07 | 25.24 | 25.88 | 25.13 | 25.80 | 17387985 |
2010-07-08 | 25.95 | 25.95 | 25.39 | 25.58 | 16704022 |
2010-07-09 | 25.57 | 25.65 | 25.29 | 25.60 | 11509142 |
2010-07-12 | 25.60 | 25.60 | 25.11 | 25.26 | 12715512 |
2010-07-13 | 25.36 | 25.60 | 25.20 | 25.31 | 14046128 |
2010-07-14 | 25.22 | 25.26 | 24.90 | 25.09 | 14552440 |
2010-07-15 | 25.10 | 25.53 | 25.03 | 25.50 | 14704066 |
2010-07-16 | 25.44 | 25.47 | 25.10 | 25.17 | 13136232 |
2010-07-19 | 25.27 | 25.27 | 24.78 | 24.84 | 11804744 |
2010-07-20 | 24.65 | 25.09 | 24.46 | 25.02 | 10655472 |
2010-07-21 | 24.92 | 25.11 | 24.59 | 24.75 | 9839410 |
2010-07-22 | 24.96 | 25.22 | 24.75 | 24.93 | 10385243 |
2010-07-23 | 24.94 | 24.95 | 24.26 | 24.65 | 13048282 |
2010-07-26 | 24.57 | 25.03 | 24.57 | 24.97 | 8827138 |
2010-07-27 | 25.09 | 25.35 | 24.84 | 25.32 | 14154586 |
2010-07-28 | 25.25 | 25.36 | 25.02 | 25.12 | 8072320 |
2010-07-29 | 25.37 | 25.50 | 24.85 | 25.08 | 9465767 |
2010-07-30 | 24.98 | 25.13 | 24.78 | 24.92 | 11438207 |
2010-08-02 | 25.33 | 25.61 | 25.29 | 25.53 | 9770821 |
2010-08-03 | 25.65 | 25.85 | 25.58 | 25.68 | 6842861 |
2010-08-04 | 25.70 | 26.13 | 25.61 | 26.03 | 10233670 |
2010-08-05 | 25.83 | 26.38 | 25.80 | 26.38 | 12264581 |
2010-08-06 | 26.29 | 26.45 | 26.05 | 26.37 | 8774813 |
2010-08-09 | 26.37 | 26.54 | 26.30 | 26.51 | 6825294 |
2010-08-10 | 26.32 | 26.78 | 26.30 | 26.66 | 7009482 |
2010-08-11 | 26.32 | 26.50 | 26.15 | 26.25 | 8808007 |
2010-08-12 | 26.01 | 26.39 | 26.00 | 26.33 | 7354271 |
2010-08-13 | 26.24 | 26.46 | 26.10 | 26.32 | 5765836 |
2010-08-16 | 26.24 | 26.34 | 26.04 | 26.28 | 10380700 |
2010-08-17 | 26.40 | 26.79 | 26.26 | 26.59 | 12325620 |
2010-08-18 | 26.53 | 26.57 | 26.23 | 26.28 | 12235779 |
2010-08-19 | 26.20 | 26.29 | 25.81 | 26.06 | 8217985 |
2010-08-20 | 26.31 | 26.54 | 26.08 | 26.44 | 18140015 |
2010-08-23 | 26.48 | 26.76 | 26.38 | 26.48 | 12146788 |
2010-08-24 | 26.26 | 26.37 | 25.95 | 26.02 | 11627893 |
2010-08-25 | 25.90 | 26.15 | 25.74 | 26.08 | 16811268 |
2010-08-26 | 26.11 | 26.18 | 25.75 | 25.85 | 7934313 |
2010-08-27 | 25.97 | 26.27 | 25.66 | 26.12 | 6402361 |
2010-08-30 | 26.04 | 26.18 | 25.84 | 25.85 | 7939713 |
2010-08-31 | 26.11 | 26.34 | 25.97 | 26.08 | 13412774 |
2010-09-01 | 26.24 | 26.55 | 26.11 | 26.41 | 9320680 |
2010-09-02 | 26.35 | 26.49 | 26.26 | 26.43 | 6860733 |
2010-09-03 | 26.46 | 26.62 | 26.38 | 26.58 | 6645843 |
2010-09-07 | 26.45 | 26.76 | 26.37 | 26.61 | 10042594 |
2010-09-08 | 26.67 | 26.97 | 26.64 | 26.75 | 8859542 |
2010-09-09 | 26.91 | 26.99 | 26.70 | 26.87 | 6108289 |
2010-09-10 | 26.90 | 27.10 | 26.72 | 27.05 | 8504072 |
2010-09-13 | 27.14 | 27.20 | 26.93 | 27.16 | 8994848 |
2010-09-14 | 27.15 | 27.20 | 26.78 | 26.96 | 10988049 |
2010-09-15 | 26.92 | 27.08 | 26.80 | 27.01 | 8570256 |
2010-09-16 | 27.01 | 27.15 | 26.85 | 26.95 | 8017512 |
2010-09-17 | 27.02 | 27.44 | 27.00 | 27.31 | 14921372 |
2010-09-20 | 27.42 | 27.87 | 27.41 | 27.81 | 11939637 |
2010-09-21 | 27.87 | 28.00 | 27.71 | 27.79 | 37450364 |
2010-09-22 | 27.66 | 27.90 | 27.57 | 27.82 | 33089736 |
2010-09-23 | 27.62 | 28.00 | 27.54 | 27.68 | 31215153 |
2010-09-24 | 27.75 | 27.93 | 27.57 | 27.62 | 12524873 |
2010-09-27 | 27.65 | 27.77 | 27.59 | 27.60 | 9206480 |
2010-09-28 | 27.68 | 27.99 | 27.60 | 27.93 | 9899981 |
2010-09-29 | 27.57 | 27.71 | 27.21 | 27.37 | 10197100 |
2010-09-30 | 27.44 | 27.53 | 27.03 | 27.11 | 11189368 |
2010-10-01 | 27.11 | 27.32 | 26.95 | 27.28 | 8901937 |
2010-10-04 | 26.95 | 27.14 | 26.69 | 26.73 | 9482826 |
2010-10-05 | 26.89 | 27.20 | 26.89 | 27.14 | 10965425 |
2010-10-06 | 27.10 | 27.28 | 27.09 | 27.19 | 8154165 |
2010-10-07 | 27.34 | 27.40 | 27.22 | 27.30 | 5767634 |
2010-10-08 | 27.30 | 27.38 | 27.10 | 27.16 | 6555020 |
2010-10-11 | 27.14 | 27.56 | 27.14 | 27.36 | 5799715 |
2010-10-12 | 27.28 | 27.48 | 27.10 | 27.23 | 7958333 |
2010-10-13 | 27.28 | 27.42 | 27.23 | 27.34 | 8904700 |
2010-10-14 | 27.41 | 27.65 | 27.35 | 27.51 | 8218099 |
2010-10-15 | 27.62 | 27.72 | 27.18 | 27.20 | 19512226 |
2010-10-18 | 27.29 | 27.33 | 26.95 | 27.33 | 9717833 |
2010-10-19 | 27.03 | 27.14 | 26.62 | 26.84 | 10937785 |
2010-10-20 | 26.82 | 27.13 | 26.80 | 26.89 | 7245911 |
2010-10-21 | 27.00 | 27.17 | 26.91 | 27.11 | 7702006 |
2010-10-22 | 27.10 | 27.15 | 26.93 | 26.96 | 4840677 |
2010-10-25 | 27.01 | 27.23 | 26.99 | 27.16 | 8223344 |
2010-10-26 | 27.01 | 27.08 | 26.69 | 26.86 | 9423640 |
2010-10-27 | 26.72 | 26.99 | 26.70 | 26.87 | 10060777 |
2010-10-28 | 26.97 | 27.03 | 26.73 | 26.99 | 8285211 |
2010-10-29 | 26.97 | 27.02 | 26.71 | 26.90 | 7975206 |
2010-11-01 | 27.06 | 27.32 | 26.92 | 27.07 | 8926982 |
2010-11-02 | 27.11 | 27.24 | 26.79 | 26.90 | 9404366 |
2010-11-03 | 26.89 | 26.95 | 26.44 | 26.65 | 13115755 |
2010-11-04 | 26.83 | 26.89 | 26.56 | 26.83 | 10090388 |
2010-11-05 | 26.88 | 26.90 | 26.52 | 26.69 | 9220547 |
2010-11-08 | 26.54 | 26.63 | 26.29 | 26.47 | 7169030 |
2010-11-09 | 26.49 | 26.49 | 26.17 | 26.25 | 8132653 |
2010-11-10 | 26.19 | 26.41 | 26.12 | 26.31 | 10309762 |
2010-11-11 | 26.23 | 26.31 | 26.14 | 26.27 | 6124173 |
2010-11-12 | 26.20 | 26.35 | 26.00 | 26.02 | 10708683 |
2010-11-15 | 25.97 | 26.67 | 25.93 | 26.32 | 14206997 |
2010-11-16 | 26.15 | 26.24 | 25.85 | 26.04 | 9893688 |
2010-11-17 | 26.17 | 26.22 | 25.80 | 25.96 | 8289822 |
2010-11-18 | 26.14 | 26.39 | 26.11 | 26.32 | 8428413 |
2010-11-19 | 26.00 | 26.12 | 25.85 | 25.95 | 15588680 |
2010-11-22 | 25.87 | 26.00 | 25.70 | 25.90 | 9396973 |
2010-11-23 | 25.69 | 25.70 | 25.43 | 25.56 | 9131039 |
2010-11-24 | 25.74 | 25.83 | 25.57 | 25.65 | 6103011 |
2010-11-26 | 25.55 | 25.65 | 25.55 | 25.55 | 2150914 |
2010-11-29 | 25.42 | 25.49 | 25.10 | 25.42 | 8334606 |
2010-11-30 | 25.12 | 25.40 | 25.10 | 25.24 | 11286868 |
2010-12-01 | 25.67 | 25.67 | 25.42 | 25.56 | 8769879 |
2010-12-02 | 25.63 | 25.87 | 25.52 | 25.84 | 8105613 |
2010-12-03 | 25.73 | 25.93 | 25.61 | 25.91 | 8938939 |
2010-12-06 | 25.84 | 25.99 | 25.80 | 25.89 | 14891109 |
2010-12-07 | 25.97 | 26.01 | 25.75 | 25.83 | 8405841 |
2010-12-08 | 25.89 | 25.93 | 25.67 | 25.90 | 6929515 |
2010-12-09 | 25.95 | 25.97 | 25.75 | 25.90 | 5406080 |
2010-12-10 | 25.95 | 26.10 | 25.91 | 26.04 | 7854855 |
2010-12-13 | 26.04 | 26.40 | 26.00 | 26.26 | 9690599 |
2010-12-14 | 26.27 | 26.55 | 26.25 | 26.55 | 9159177 |
2010-12-15 | 26.58 | 26.88 | 26.51 | 26.65 | 9673605 |
2010-12-16 | 26.65 | 26.80 | 26.60 | 26.72 | 6503801 |
2010-12-17 | 26.67 | 26.72 | 26.43 | 26.49 | 11897997 |
2010-12-20 | 26.52 | 26.61 | 26.49 | 26.51 | 7347226 |
2010-12-21 | 26.60 | 26.68 | 26.28 | 26.36 | 14981297 |
2010-12-22 | 26.40 | 26.51 | 26.28 | 26.34 | 9676955 |
2010-12-23 | 26.34 | 26.50 | 26.27 | 26.32 | 6984058 |
2010-12-27 | 26.27 | 26.61 | 26.22 | 26.50 | 6275223 |
2010-12-28 | 26.63 | 26.68 | 26.47 | 26.59 | 8532577 |
2010-12-29 | 26.62 | 26.73 | 26.55 | 26.55 | 5496275 |
2010-12-30 | 26.51 | 26.60 | 26.42 | 26.45 | 4736933 |
2010-12-31 | 26.48 | 26.63 | 26.40 | 26.48 | 6223967 |
2011-01-03 | 26.65 | 26.72 | 26.56 | 26.58 | 12585390 |
2011-01-04 | 26.67 | 26.68 | 26.45 | 26.50 | 14222288 |
2011-01-05 | 26.22 | 26.27 | 25.88 | 26.06 | 14256888 |
2011-01-06 | 26.01 | 26.15 | 25.78 | 25.84 | 12178915 |
2011-01-07 | 25.91 | 25.96 | 25.71 | 25.80 | 11287598 |
2011-01-10 | 25.70 | 25.82 | 25.66 | 25.74 | 10536853 |
2011-01-11 | 25.75 | 25.76 | 25.45 | 25.61 | 10959059 |
2011-01-12 | 25.70 | 25.95 | 25.63 | 25.95 | 10465040 |
2011-01-13 | 25.89 | 25.95 | 25.78 | 25.90 | 7806761 |
2011-01-14 | 25.85 | 25.92 | 25.73 | 25.84 | 6583364 |
2011-01-18 | 25.89 | 25.89 | 25.66 | 25.76 | 8633419 |
2011-01-19 | 25.70 | 25.85 | 25.56 | 25.61 | 6901056 |
2011-01-20 | 25.62 | 25.91 | 25.56 | 25.83 | 8704328 |
2011-01-21 | 25.92 | 26.09 | 25.86 | 26.06 | 18221102 |
2011-01-24 | 26.01 | 26.13 | 25.97 | 26.00 | 8812439 |
2011-01-25 | 25.97 | 26.05 | 25.85 | 26.03 | 7221348 |
2011-01-26 | 26.13 | 26.17 | 25.92 | 25.93 | 6985132 |
2011-01-27 | 25.96 | 26.60 | 25.92 | 26.35 | 13671223 |
2011-01-28 | 26.41 | 26.44 | 25.79 | 25.79 | 10454404 |
2011-01-31 | 25.88 | 25.90 | 25.16 | 25.18 | 15263919 |
2011-02-01 | 25.35 | 25.44 | 25.21 | 25.27 | 10506225 |
2011-02-02 | 25.40 | 25.41 | 25.25 | 25.28 | 9808134 |
2011-02-03 | 25.15 | 25.67 | 25.10 | 25.50 | 10675028 |
2011-02-04 | 25.46 | 25.76 | 25.32 | 25.70 | 7098068 |
2011-02-07 | 25.86 | 26.05 | 25.79 | 25.83 | 11577084 |
2011-02-08 | 25.91 | 25.97 | 25.71 | 25.75 | 8416184 |
2011-02-09 | 25.75 | 25.84 | 25.62 | 25.72 | 8427483 |
2011-02-10 | 25.73 | 25.75 | 25.50 | 25.54 | 9345801 |
2011-02-11 | 25.50 | 25.50 | 25.21 | 25.22 | 10407627 |
2011-02-14 | 25.26 | 25.60 | 25.23 | 25.56 | 9601144 |
2011-02-15 | 25.36 | 25.61 | 25.33 | 25.61 | 6863831 |
2011-02-16 | 25.60 | 25.74 | 25.52 | 25.62 | 6362286 |
2011-02-17 | 25.59 | 25.79 | 25.50 | 25.77 | 5630004 |
2011-02-18 | 25.68 | 25.72 | 25.32 | 25.49 | 15697851 |
2011-02-22 | 25.33 | 25.51 | 25.13 | 25.38 | 8956769 |
2011-02-23 | 25.31 | 25.45 | 25.20 | 25.22 | 9303389 |
2011-02-24 | 25.17 | 25.47 | 25.17 | 25.40 | 9581861 |
2011-02-25 | 25.41 | 25.52 | 25.27 | 25.49 | 7071484 |
2011-02-28 | 25.59 | 25.82 | 25.56 | 25.81 | 10481076 |
2011-03-01 | 25.66 | 25.84 | 25.56 | 25.58 | 9894605 |
2011-03-02 | 25.63 | 25.64 | 25.25 | 25.39 | 8976369 |
2011-03-03 | 25.56 | 26.22 | 25.49 | 26.14 | 31797769 |
2011-03-04 | 26.16 | 26.43 | 26.07 | 26.43 | 31694735 |
2011-03-07 | 26.42 | 26.50 | 26.20 | 26.31 | 33773727 |
2011-03-08 | 26.38 | 26.53 | 26.23 | 26.45 | 13389683 |
2011-03-09 | 26.35 | 26.45 | 26.25 | 26.35 | 8476781 |
2011-03-10 | 26.24 | 26.39 | 26.13 | 26.26 | 9797160 |
2011-03-11 | 26.18 | 26.43 | 26.13 | 26.41 | 9147755 |
2011-03-14 | 26.14 | 26.37 | 26.02 | 26.20 | 10761376 |
2011-03-15 | 25.78 | 25.88 | 25.55 | 25.57 | 22975574 |
2011-03-16 | 25.54 | 25.54 | 24.97 | 24.97 | 13516919 |
2011-03-17 | 25.23 | 25.53 | 25.15 | 25.43 | 14755683 |
2011-03-18 | 25.64 | 25.83 | 25.50 | 25.73 | 13604560 |
2011-03-21 | 25.90 | 26.18 | 25.83 | 26.00 | 10643158 |
2011-03-22 | 26.75 | 26.90 | 26.27 | 26.29 | 19932671 |
2011-03-23 | 26.15 | 26.29 | 25.86 | 26.16 | 14533307 |
2011-03-24 | 26.16 | 26.52 | 26.08 | 26.43 | 10154172 |
2011-03-25 | 26.51 | 27.96 | 26.29 | 27.29 | 41278369 |
2011-03-28 | 27.35 | 27.38 | 26.94 | 26.98 | 18385354 |
2011-03-29 | 27.02 | 27.09 | 26.80 | 26.84 | 18701279 |
2011-03-30 | 26.64 | 26.82 | 26.39 | 26.47 | 18687403 |
2011-03-31 | 26.46 | 26.68 | 26.17 | 26.43 | 16912953 |
2011-04-01 | 26.51 | 26.66 | 26.40 | 26.46 | 10038546 |
2011-04-04 | 26.48 | 27.00 | 26.48 | 26.72 | 10420363 |
2011-04-05 | 26.67 | 26.92 | 26.58 | 26.87 | 11375085 |
2011-04-06 | 26.93 | 27.29 | 26.89 | 27.19 | 15441126 |
2011-04-07 | 27.18 | 27.25 | 26.96 | 27.08 | 13104020 |
2011-04-08 | 27.06 | 27.55 | 27.04 | 27.51 | 16208774 |
2011-04-11 | 27.32 | 27.66 | 27.31 | 27.40 | 11111645 |
2011-04-12 | 27.23 | 27.62 | 27.23 | 27.44 | 10331864 |
2011-04-13 | 27.48 | 27.50 | 27.21 | 27.33 | 9587684 |
2011-04-14 | 27.23 | 27.72 | 27.21 | 27.61 | 12737449 |
2011-04-15 | 27.69 | 27.97 | 27.66 | 27.88 | 12639206 |
2011-04-18 | 27.65 | 27.68 | 27.38 | 27.58 | 12053859 |
2011-04-19 | 27.68 | 27.82 | 27.36 | 27.45 | 9691714 |
2011-04-20 | 27.65 | 27.82 | 27.56 | 27.70 | 10387353 |
2011-04-21 | 27.65 | 27.95 | 27.62 | 27.82 | 8864201 |
2011-04-25 | 27.68 | 27.86 | 27.61 | 27.74 | 5922751 |
2011-04-26 | 27.82 | 28.17 | 27.82 | 28.12 | 11163226 |
2011-04-27 | 28.10 | 28.44 | 28.11 | 28.28 | 11755425 |
2011-04-28 | 28.43 | 28.50 | 28.15 | 28.29 | 11381958 |
2011-04-29 | 28.34 | 28.39 | 27.90 | 28.10 | 8462185 |
2011-05-02 | 28.24 | 28.57 | 28.23 | 28.45 | 10280660 |
2011-05-03 | 28.50 | 28.95 | 28.46 | 28.83 | 23061843 |
2011-05-04 | 28.65 | 28.79 | 28.41 | 28.71 | 11827517 |
2011-05-05 | 28.56 | 28.73 | 28.35 | 28.49 | 8938459 |
2011-05-06 | 28.63 | 28.80 | 28.54 | 28.64 | 8435948 |
2011-05-09 | 28.65 | 28.80 | 28.41 | 28.72 | 7201152 |
2011-05-10 | 28.74 | 28.82 | 28.46 | 28.81 | 8037681 |
2011-05-11 | 28.54 | 28.88 | 28.53 | 28.76 | 10335112 |
2011-05-12 | 28.70 | 28.96 | 28.51 | 28.91 | 9954876 |
2011-05-13 | 28.82 | 28.99 | 28.69 | 28.81 | 9671386 |
2011-05-16 | 28.82 | 28.97 | 28.74 | 28.79 | 6791344 |
2011-05-17 | 28.67 | 28.70 | 28.29 | 28.65 | 11516283 |
2011-05-18 | 28.61 | 28.86 | 28.45 | 28.86 | 9408554 |
2011-05-19 | 28.90 | 28.90 | 28.43 | 28.60 | 8897911 |
2011-05-20 | 28.48 | 28.54 | 28.12 | 28.37 | 10221099 |
2011-05-23 | 28.12 | 28.25 | 28.00 | 28.20 | 8242153 |
2011-05-24 | 28.23 | 28.40 | 28.10 | 28.25 | 5826049 |
2011-05-25 | 28.08 | 28.32 | 28.02 | 28.28 | 7316968 |
2011-05-26 | 28.17 | 28.46 | 28.11 | 28.41 | 7893375 |
2011-05-27 | 28.46 | 28.50 | 28.32 | 28.47 | 4619245 |
2011-05-31 | 28.62 | 28.76 | 28.48 | 28.76 | 7733226 |
2011-06-01 | 28.71 | 28.76 | 28.24 | 28.27 | 10181683 |
2011-06-02 | 28.25 | 28.25 | 28.01 | 28.09 | 8090074 |
2011-06-03 | 27.89 | 28.04 | 27.85 | 27.98 | 10005505 |
2011-06-06 | 27.79 | 28.05 | 27.45 | 27.97 | 13978889 |
2011-06-07 | 27.98 | 28.27 | 27.97 | 27.99 | 7888351 |
2011-06-08 | 27.96 | 28.05 | 27.84 | 27.92 | 9539893 |
2011-06-09 | 28.01 | 28.05 | 27.82 | 27.86 | 11632087 |
2011-06-10 | 27.80 | 27.83 | 27.43 | 27.45 | 11486437 |
2011-06-13 | 27.43 | 27.68 | 27.42 | 27.60 | 10383961 |
2011-06-14 | 27.72 | 27.82 | 27.67 | 27.69 | 10281061 |
2011-06-15 | 27.55 | 27.71 | 27.32 | 27.42 | 8430544 |
2011-06-16 | 27.18 | 27.62 | 27.18 | 27.47 | 9352118 |
2011-06-17 | 27.64 | 27.81 | 27.44 | 27.52 | 11457848 |
2011-06-20 | 27.52 | 27.84 | 27.48 | 27.81 | 7182838 |
2011-06-21 | 27.96 | 28.11 | 27.84 | 27.98 | 15506047 |
2011-06-22 | 27.91 | 28.12 | 27.73 | 27.74 | 8188964 |
2011-06-23 | 29.50 | 29.54 | 28.83 | 29.33 | 35229647 |
2011-06-24 | 29.26 | 29.32 | 28.90 | 28.93 | 19131881 |
2011-06-27 | 29.03 | 29.12 | 28.33 | 28.47 | 19192235 |
2011-06-28 | 28.58 | 28.66 | 28.50 | 28.60 | 10666457 |
2011-06-29 | 28.28 | 28.64 | 28.27 | 28.54 | 11223067 |
2011-06-30 | 28.65 | 29.00 | 28.64 | 28.96 | 11293795 |
2011-07-01 | 28.95 | 29.15 | 28.95 | 29.15 | 8148364 |
2011-07-05 | 29.03 | 29.21 | 28.99 | 29.16 | 9081204 |
2011-07-06 | 29.13 | 29.28 | 29.08 | 29.22 | 9019481 |
2011-07-07 | 29.37 | 29.41 | 29.15 | 29.37 | 11489679 |
2011-07-08 | 29.26 | 29.34 | 28.95 | 29.12 | 9336493 |
2011-07-11 | 28.90 | 29.02 | 28.78 | 28.89 | 7277999 |
2011-07-12 | 28.80 | 29.11 | 28.74 | 29.01 | 9384676 |
2011-07-13 | 29.10 | 29.36 | 28.92 | 29.03 | 8709882 |
2011-07-14 | 29.01 | 29.29 | 28.83 | 29.10 | 8561205 |
2011-07-15 | 29.10 | 29.16 | 28.76 | 28.97 | 11335065 |
2011-07-18 | 28.78 | 28.88 | 28.50 | 28.66 | 9832663 |
2011-07-19 | 28.72 | 28.94 | 28.65 | 28.81 | 11105918 |
2011-07-20 | 28.82 | 29.11 | 28.70 | 28.89 | 9708188 |
2011-07-21 | 29.05 | 29.73 | 29.03 | 29.56 | 12831029 |
2011-07-22 | 29.59 | 29.62 | 29.35 | 29.49 | 7262231 |
2011-07-25 | 29.22 | 29.51 | 29.16 | 29.21 | 8145549 |
2011-07-26 | 29.18 | 29.23 | 28.97 | 29.04 | 8764097 |
2011-07-27 | 28.95 | 29.07 | 28.58 | 28.61 | 12780219 |
2011-07-28 | 28.71 | 29.35 | 28.71 | 29.05 | 15345874 |
2011-07-29 | 28.84 | 28.95 | 28.55 | 28.66 | 11114744 |
2011-08-01 | 29.06 | 29.09 | 28.25 | 28.55 | 14078309 |
2011-08-02 | 28.79 | 28.98 | 28.03 | 28.04 | 15846707 |
2011-08-03 | 28.07 | 28.31 | 27.75 | 28.29 | 16006180 |
2011-08-04 | 27.99 | 28.00 | 27.16 | 27.18 | 16561321 |
2011-08-05 | 27.39 | 27.80 | 26.62 | 27.43 | 19459789 |
2011-08-08 | 26.69 | 27.18 | 26.36 | 26.38 | 32386496 |
2011-08-09 | 26.66 | 27.14 | 25.69 | 27.10 | 24397024 |
2011-08-10 | 26.87 | 27.17 | 26.36 | 26.46 | 23107842 |
2011-08-11 | 26.76 | 28.05 | 26.72 | 27.80 | 21417237 |
2011-08-12 | 28.02 | 28.17 | 27.67 | 27.97 | 13780558 |
2011-08-15 | 28.16 | 28.20 | 27.78 | 28.17 | 10891722 |
2011-08-16 | 28.20 | 28.61 | 27.87 | 28.39 | 11373646 |
2011-08-17 | 28.49 | 28.72 | 28.33 | 28.51 | 8723206 |
2011-08-18 | 28.03 | 28.20 | 27.60 | 27.85 | 16375017 |
2011-08-19 | 27.65 | 28.24 | 27.62 | 27.88 | 16406821 |
2011-08-22 | 28.30 | 28.64 | 27.94 | 28.05 | 13334589 |
2011-08-23 | 28.19 | 28.78 | 28.16 | 28.76 | 12255436 |
2011-08-24 | 28.67 | 28.95 | 28.56 | 28.91 | 12915127 |
2011-08-25 | 28.89 | 28.89 | 28.31 | 28.48 | 10479761 |
2011-08-26 | 28.39 | 28.89 | 27.88 | 28.72 | 10864871 |
2011-08-29 | 29.30 | 29.42 | 29.10 | 29.29 | 12814239 |
2011-08-30 | 29.13 | 29.30 | 28.77 | 29.12 | 16093426 |
2011-08-31 | 29.31 | 29.92 | 29.27 | 29.75 | 16926169 |
2011-09-01 | 29.75 | 30.00 | 29.60 | 29.69 | 12358450 |
2011-09-02 | 29.40 | 29.64 | 28.97 | 29.01 | 14927761 |
2011-09-06 | 28.52 | 29.35 | 28.37 | 29.24 | 17942309 |
2011-09-07 | 29.56 | 29.97 | 29.39 | 29.91 | 13060895 |
2011-09-08 | 29.59 | 30.14 | 29.55 | 29.84 | 12042168 |
2011-09-09 | 29.52 | 29.75 | 28.96 | 29.16 | 13905985 |
2011-09-12 | 28.84 | 29.45 | 28.70 | 29.44 | 12953399 |
2011-09-13 | 29.40 | 29.62 | 29.22 | 29.55 | 9014835 |
2011-09-14 | 29.77 | 29.93 | 29.31 | 29.63 | 11541627 |
2011-09-15 | 29.85 | 29.96 | 29.65 | 29.96 | 7738644 |
2011-09-16 | 30.03 | 30.53 | 29.97 | 30.53 | 15753771 |
2011-09-19 | 30.53 | 30.93 | 30.48 | 30.72 | 18163227 |
2011-09-20 | 30.92 | 31.64 | 30.67 | 31.49 | 18573789 |
2011-09-21 | 31.53 | 31.78 | 30.95 | 30.95 | 14028834 |
2011-09-22 | 30.31 | 30.88 | 30.18 | 30.62 | 23164306 |
2011-09-23 | 30.36 | 31.16 | 29.66 | 30.89 | 19652158 |
2011-09-26 | 31.15 | 31.24 | 30.75 | 30.94 | 21086556 |
2011-09-27 | 31.48 | 31.50 | 31.13 | 31.24 | 14637798 |
2011-09-28 | 31.15 | 31.40 | 30.79 | 30.84 | 13671818 |
2011-09-29 | 31.13 | 31.41 | 30.73 | 31.12 | 16176221 |
2011-09-30 | 30.91 | 31.91 | 30.78 | 31.38 | 16133304 |
2011-10-03 | 31.30 | 31.93 | 31.16 | 31.49 | 25810540 |
2011-10-04 | 31.07 | 32.09 | 30.95 | 32.09 | 26880149 |
2011-10-05 | 31.99 | 32.75 | 31.81 | 32.73 | 23873788 |
2011-10-06 | 32.32 | 32.55 | 32.12 | 32.45 | 23455604 |
2011-10-07 | 32.47 | 32.60 | 32.28 | 32.38 | 18926019 |
2011-10-10 | 32.81 | 32.89 | 32.65 | 32.83 | 12904686 |
2011-10-11 | 32.62 | 33.08 | 32.59 | 32.96 | 13076993 |
2011-10-12 | 32.94 | 33.20 | 32.77 | 32.82 | 12440975 |
2011-10-13 | 32.61 | 32.93 | 32.61 | 32.76 | 9967286 |
2011-10-14 | 32.94 | 33.00 | 32.18 | 32.44 | 16447357 |
2011-10-17 | 32.16 | 32.55 | 32.11 | 32.44 | 10166635 |
2011-10-18 | 32.36 | 32.78 | 32.11 | 32.56 | 11930827 |
2011-10-19 | 32.58 | 32.77 | 32.20 | 32.35 | 10773018 |
2011-10-20 | 32.40 | 32.67 | 32.26 | 32.44 | 11623840 |
2011-10-21 | 32.73 | 32.79 | 32.38 | 32.56 | 11330169 |
2011-10-24 | 32.51 | 32.64 | 32.36 | 32.53 | 10371651 |
2011-10-25 | 32.51 | 32.58 | 32.08 | 32.11 | 11565857 |
2011-10-26 | 32.12 | 32.54 | 31.91 | 32.51 | 11713974 |
2011-10-27 | 33.18 | 33.27 | 32.40 | 32.62 | 18978416 |
2011-10-28 | 32.39 | 32.71 | 31.75 | 32.09 | 20611144 |
2011-10-31 | 31.89 | 32.08 | 31.57 | 31.59 | 10720231 |
2011-11-01 | 31.07 | 31.75 | 31.01 | 31.31 | 16255504 |
2011-11-02 | 31.59 | 31.65 | 30.89 | 31.17 | 12778813 |
2011-11-03 | 31.38 | 31.80 | 31.30 | 31.74 | 13186214 |
2011-11-04 | 31.41 | 31.58 | 31.09 | 31.34 | 12622439 |
2011-11-07 | 31.20 | 31.46 | 31.10 | 31.39 | 7955543 |
2011-11-08 | 31.42 | 31.75 | 31.32 | 31.73 | 10894079 |
2011-11-09 | 31.35 | 31.40 | 30.84 | 30.97 | 10477158 |
2011-11-10 | 31.16 | 31.41 | 30.99 | 31.32 | 8795243 |
2011-11-11 | 31.65 | 31.95 | 31.63 | 31.79 | 7582562 |
2011-11-14 | 31.59 | 31.73 | 31.41 | 31.51 | 8602117 |
2011-11-15 | 31.39 | 31.56 | 31.20 | 31.21 | 9973448 |
2011-11-16 | 31.02 | 31.24 | 30.81 | 30.84 | 9872000 |
2011-11-17 | 30.83 | 30.89 | 30.32 | 30.63 | 10120616 |
2011-11-18 | 30.79 | 30.98 | 30.63 | 30.81 | 8811044 |
2011-11-21 | 30.49 | 30.63 | 30.21 | 30.42 | 8469959 |
2011-11-22 | 30.47 | 30.66 | 30.30 | 30.51 | 9179743 |
2011-11-23 | 30.35 | 30.44 | 30.15 | 30.15 | 6793959 |
2011-11-25 | 30.16 | 30.37 | 30.10 | 30.16 | 3386717 |
2011-11-28 | 30.80 | 31.15 | 30.61 | 31.11 | 10720548 |
2011-11-29 | 31.23 | 31.65 | 31.16 | 31.50 | 9862762 |
2011-11-30 | 32.22 | 32.73 | 32.17 | 32.72 | 14642346 |
2011-12-01 | 32.28 | 33.10 | 32.27 | 32.90 | 13311981 |
2011-12-02 | 33.04 | 33.21 | 32.75 | 32.77 | 14539213 |
2011-12-05 | 32.88 | 33.19 | 32.68 | 32.83 | 15191072 |
2011-12-06 | 32.87 | 33.35 | 32.82 | 33.12 | 11193912 |
2011-12-07 | 33.08 | 33.72 | 33.07 | 33.53 | 12941380 |
2011-12-08 | 33.24 | 33.66 | 33.24 | 33.31 | 10612562 |
2011-12-09 | 33.46 | 33.66 | 33.29 | 33.54 | 7843562 |
2011-12-12 | 33.37 | 33.59 | 33.03 | 33.18 | 8855013 |
2011-12-13 | 33.31 | 33.68 | 33.27 | 33.53 | 10680559 |
2011-12-14 | 33.45 | 33.85 | 33.35 | 33.74 | 11432584 |
2011-12-15 | 33.98 | 34.40 | 33.94 | 34.27 | 11571086 |
2011-12-16 | 34.41 | 34.50 | 34.08 | 34.22 | 15432185 |
2011-12-19 | 34.30 | 34.68 | 34.18 | 34.27 | 8276060 |
2011-12-20 | 34.54 | 35.21 | 34.46 | 35.03 | 17005445 |
2011-12-21 | 34.90 | 35.29 | 34.88 | 35.29 | 8166304 |
2011-12-22 | 35.20 | 35.35 | 35.00 | 35.09 | 9068770 |
2011-12-23 | 35.14 | 35.23 | 34.98 | 35.11 | 8911976 |
2011-12-27 | 35.09 | 35.31 | 35.02 | 35.23 | 7208090 |
2011-12-28 | 35.25 | 35.29 | 35.00 | 35.06 | 4718583 |
2011-12-29 | 35.03 | 35.30 | 34.95 | 35.27 | 6467816 |
2011-12-30 | 35.30 | 35.44 | 35.22 | 35.24 | 5150478 |
2012-01-03 | 35.33 | 35.44 | 34.80 | 35.01 | 17234512 |
2012-01-04 | 34.57 | 34.64 | 34.16 | 34.34 | 11616392 |
2012-01-05 | 34.00 | 34.25 | 33.76 | 34.16 | 13196666 |
2012-01-06 | 34.21 | 34.38 | 34.14 | 34.22 | 7915931 |
2012-01-09 | 34.10 | 34.17 | 33.65 | 33.91 | 15949035 |
2012-01-10 | 34.29 | 34.71 | 34.15 | 34.62 | 12398400 |
2012-01-11 | 34.43 | 34.50 | 33.97 | 34.10 | 11328512 |
2012-01-12 | 34.21 | 34.22 | 33.89 | 34.12 | 8768515 |
2012-01-13 | 33.89 | 33.92 | 33.72 | 33.80 | 6990212 |
2012-01-17 | 33.90 | 34.19 | 33.67 | 33.72 | 10894206 |
2012-01-18 | 33.73 | 33.92 | 33.64 | 33.73 | 9061005 |
2012-01-19 | 33.60 | 33.61 | 32.57 | 32.71 | 26197071 |
2012-01-20 | 32.59 | 32.82 | 32.53 | 32.65 | 16611673 |
2012-01-23 | 32.67 | 32.75 | 32.46 | 32.47 | 15377793 |
2012-01-24 | 32.39 | 32.56 | 32.22 | 32.25 | 11445153 |
2012-01-25 | 32.41 | 32.75 | 32.28 | 32.70 | 17254400 |
2012-01-26 | 32.81 | 32.97 | 32.23 | 32.48 | 18845697 |
2012-01-27 | 32.50 | 32.54 | 32.01 | 32.29 | 12028183 |
2012-01-30 | 32.06 | 32.32 | 32.01 | 32.25 | 8273450 |
2012-01-31 | 32.29 | 32.47 | 31.89 | 32.24 | 11709242 |
2012-02-01 | 32.53 | 32.60 | 32.31 | 32.43 | 11873353 |
2012-02-02 | 32.56 | 32.56 | 32.17 | 32.31 | 7294492 |
2012-02-03 | 32.43 | 32.56 | 32.18 | 32.26 | 8353520 |
2012-02-06 | 32.23 | 32.38 | 32.09 | 32.13 | 6610780 |
2012-02-07 | 32.04 | 32.21 | 32.02 | 32.15 | 8809380 |
2012-02-08 | 32.05 | 32.16 | 31.93 | 32.08 | 7321850 |
2012-02-09 | 32.06 | 32.13 | 31.80 | 31.99 | 6452345 |
2012-02-10 | 31.75 | 31.94 | 31.65 | 31.90 | 8086838 |
2012-02-13 | 31.95 | 32.03 | 31.31 | 31.99 | 8312068 |
2012-02-14 | 31.91 | 32.03 | 31.66 | 31.85 | 8160041 |
2012-02-15 | 31.84 | 31.99 | 31.69 | 31.87 | 8450501 |
2012-02-16 | 31.89 | 32.13 | 31.81 | 32.04 | 8745001 |
2012-02-17 | 32.65 | 33.26 | 32.50 | 33.12 | 20494897 |
2012-02-21 | 33.16 | 33.19 | 32.25 | 32.32 | 12504105 |
2012-02-22 | 32.29 | 32.47 | 32.17 | 32.23 | 11632306 |
2012-02-23 | 32.24 | 32.41 | 32.19 | 32.35 | 7311269 |
2012-02-24 | 32.38 | 32.69 | 32.35 | 32.60 | 7222704 |
2012-02-27 | 32.46 | 32.74 | 32.37 | 32.65 | 5618972 |
2012-02-28 | 32.61 | 32.64 | 32.40 | 32.45 | 9342051 |
2012-02-29 | 32.52 | 32.54 | 32.17 | 32.17 | 10314722 |
2012-03-01 | 32.05 | 32.69 | 32.05 | 32.64 | 12021874 |
2012-03-02 | 32.56 | 32.72 | 32.46 | 32.59 | 6648344 |
2012-03-05 | 32.46 | 32.95 | 32.42 | 32.92 | 6881875 |
2012-03-06 | 32.68 | 32.82 | 32.27 | 32.33 | 9302017 |
2012-03-07 | 32.32 | 32.53 | 32.09 | 32.48 | 6598870 |
2012-03-08 | 32.74 | 32.88 | 32.63 | 32.78 | 5477792 |
2012-03-09 | 32.81 | 32.95 | 32.75 | 32.91 | 5708506 |
2012-03-12 | 32.82 | 33.08 | 32.82 | 33.05 | 6172277 |
2012-03-13 | 33.17 | 33.45 | 33.06 | 33.42 | 8169271 |
2012-03-14 | 33.41 | 33.63 | 33.39 | 33.55 | 7453552 |
2012-03-15 | 33.45 | 33.57 | 33.11 | 33.23 | 9570027 |
2012-03-16 | 33.21 | 33.41 | 33.11 | 33.18 | 9245283 |
2012-03-19 | 33.10 | 33.21 | 33.05 | 33.15 | 5832421 |
2012-03-20 | 33.17 | 33.22 | 33.00 | 33.08 | 4434646 |
2012-03-21 | 33.08 | 33.16 | 32.85 | 33.12 | 9736579 |
2012-03-22 | 33.03 | 33.13 | 32.84 | 32.90 | 24128854 |
2012-03-23 | 32.97 | 33.03 | 32.75 | 32.96 | 25022329 |
2012-03-26 | 33.14 | 33.59 | 33.10 | 33.59 | 24620323 |
2012-03-27 | 33.63 | 33.76 | 33.51 | 33.67 | 6417537 |
2012-03-28 | 33.57 | 33.85 | 33.48 | 33.67 | 9889853 |
2012-03-29 | 33.72 | 33.75 | 33.25 | 33.56 | 6498833 |
2012-03-30 | 33.68 | 33.92 | 33.58 | 33.75 | 7845036 |
2012-04-02 | 33.65 | 33.93 | 33.63 | 33.89 | 8390016 |
2012-04-03 | 33.46 | 33.90 | 33.46 | 33.87 | 11729999 |
2012-04-04 | 33.58 | 33.83 | 33.58 | 33.70 | 6447968 |
2012-04-05 | 33.55 | 33.71 | 33.45 | 33.68 | 6001199 |
2012-04-09 | 33.35 | 33.47 | 33.04 | 33.04 | 9055433 |
2012-04-10 | 33.00 | 33.09 | 32.47 | 32.47 | 11257530 |
2012-04-11 | 32.64 | 32.78 | 32.52 | 32.59 | 9800378 |
2012-04-12 | 32.65 | 32.65 | 32.39 | 32.55 | 8480487 |
2012-04-13 | 32.46 | 32.57 | 32.28 | 32.54 | 12085263 |
2012-04-16 | 32.62 | 33.00 | 32.59 | 32.93 | 10409493 |
2012-04-17 | 33.05 | 33.42 | 32.90 | 33.39 | 9786027 |
2012-04-18 | 33.33 | 33.70 | 33.22 | 33.57 | 10013087 |
2012-04-19 | 34.72 | 35.00 | 33.80 | 33.93 | 23493182 |
2012-04-20 | 34.03 | 34.27 | 33.87 | 34.23 | 13794940 |
2012-04-23 | 33.95 | 34.16 | 33.83 | 33.94 | 6890735 |
2012-04-24 | 33.84 | 34.11 | 33.83 | 33.97 | 7604154 |
2012-04-25 | 34.12 | 34.31 | 34.10 | 34.29 | 7869214 |
2012-04-26 | 34.35 | 34.35 | 33.49 | 33.76 | 13860138 |
2012-04-27 | 33.63 | 33.79 | 33.28 | 33.32 | 12519970 |
2012-04-30 | 33.23 | 33.43 | 33.17 | 33.37 | 7749626 |
2012-05-01 | 33.55 | 33.74 | 33.39 | 33.52 | 8311204 |
2012-05-02 | 33.39 | 33.70 | 33.39 | 33.49 | 6721666 |
2012-05-03 | 33.35 | 33.68 | 33.28 | 33.50 | 6478612 |
2012-05-04 | 33.40 | 33.76 | 33.33 | 33.37 | 7789758 |
2012-05-07 | 33.22 | 33.63 | 33.20 | 33.46 | 7455283 |
2012-05-08 | 33.27 | 33.33 | 32.96 | 33.21 | 10327587 |
2012-05-09 | 33.00 | 33.14 | 32.78 | 32.81 | 8627018 |
2012-05-10 | 33.05 | 33.31 | 32.97 | 33.19 | 8881857 |
2012-05-11 | 33.23 | 33.29 | 33.07 | 33.11 | 6472874 |
2012-05-14 | 32.96 | 33.19 | 32.76 | 32.91 | 6921906 |
2012-05-15 | 32.79 | 33.10 | 32.78 | 32.98 | 10180608 |
2012-05-16 | 33.25 | 33.29 | 32.90 | 33.02 | 9703999 |
2012-05-17 | 33.15 | 33.36 | 32.75 | 32.75 | 13318314 |
2012-05-18 | 32.83 | 32.99 | 32.60 | 32.72 | 11234629 |
2012-05-21 | 32.75 | 32.89 | 32.52 | 32.71 | 7925791 |
2012-05-22 | 32.68 | 33.02 | 32.65 | 32.83 | 8732382 |
2012-05-23 | 32.76 | 32.86 | 32.36 | 32.52 | 7728586 |
2012-05-24 | 32.51 | 33.02 | 32.51 | 32.99 | 7344112 |
2012-05-25 | 32.93 | 33.30 | 32.92 | 33.09 | 5297571 |
2012-05-29 | 33.08 | 33.47 | 33.05 | 33.34 | 7516119 |
2012-05-30 | 33.20 | 33.65 | 33.16 | 33.48 | 10142860 |
2012-05-31 | 33.41 | 33.67 | 33.18 | 33.34 | 10365620 |
2012-06-01 | 32.87 | 33.34 | 32.83 | 33.33 | 12351864 |
2012-06-04 | 34.02 | 34.07 | 33.28 | 33.66 | 15818785 |
2012-06-05 | 33.56 | 33.91 | 33.52 | 33.90 | 9935828 |
2012-06-06 | 34.07 | 34.11 | 33.85 | 34.04 | 12122194 |
2012-06-07 | 34.17 | 34.31 | 34.10 | 34.25 | 15363728 |
2012-06-08 | 34.16 | 34.38 | 34.09 | 34.37 | 7562367 |
2012-06-11 | 34.53 | 34.58 | 34.17 | 34.18 | 6575705 |
2012-06-12 | 34.30 | 34.38 | 33.97 | 34.25 | 8889528 |
2012-06-13 | 34.15 | 34.45 | 34.12 | 34.21 | 6615769 |
2012-06-14 | 34.29 | 34.83 | 34.26 | 34.55 | 11720830 |
2012-06-15 | 34.65 | 34.71 | 34.20 | 34.23 | 15928465 |
2012-06-18 | 34.15 | 34.64 | 34.12 | 34.58 | 8443876 |
2012-06-19 | 34.76 | 34.90 | 34.70 | 34.83 | 8164959 |
2012-06-20 | 34.76 | 34.85 | 34.45 | 34.74 | 8677413 |
2012-06-21 | 34.85 | 34.98 | 34.71 | 34.79 | 8540011 |
2012-06-22 | 34.89 | 35.38 | 34.81 | 35.36 | 29330268 |
2012-06-25 | 33.89 | 34.42 | 33.87 | 34.13 | 21542469 |
2012-06-26 | 34.10 | 34.69 | 34.10 | 34.52 | 8646135 |
2012-06-27 | 34.86 | 35.17 | 34.72 | 35.09 | 7208710 |
2012-06-28 | 34.99 | 35.12 | 34.67 | 35.08 | 12169464 |
2012-06-29 | 35.30 | 35.95 | 35.30 | 35.95 | 11189884 |
2012-07-02 | 35.74 | 36.34 | 35.71 | 36.05 | 15680364 |
2012-07-03 | 35.51 | 35.52 | 34.77 | 34.91 | 12136860 |
2012-07-05 | 34.87 | 34.99 | 34.70 | 34.77 | 7854393 |
2012-07-06 | 34.59 | 34.85 | 34.37 | 34.61 | 7689963 |
2012-07-09 | 34.49 | 35.03 | 34.47 | 35.02 | 7392611 |
2012-07-10 | 35.10 | 35.12 | 34.64 | 34.72 | 10639541 |
2012-07-11 | 34.80 | 34.87 | 34.43 | 34.59 | 9025372 |
2012-07-12 | 34.54 | 35.06 | 34.46 | 34.91 | 9746462 |
2012-07-13 | 35.00 | 35.50 | 34.96 | 35.37 | 8481599 |
2012-07-16 | 35.41 | 35.59 | 35.18 | 35.43 | 7381624 |
2012-07-17 | 35.49 | 36.06 | 35.43 | 35.98 | 9475776 |
2012-07-18 | 35.90 | 36.15 | 35.83 | 36.09 | 8134047 |
2012-07-19 | 36.10 | 36.15 | 35.92 | 36.15 | 7311912 |
2012-07-20 | 36.06 | 36.06 | 35.39 | 35.42 | 10405264 |
2012-07-23 | 35.11 | 35.18 | 34.90 | 34.97 | 7246060 |
2012-07-24 | 35.00 | 35.00 | 34.54 | 34.73 | 6374973 |
2012-07-25 | 34.81 | 35.15 | 34.48 | 34.95 | 6643740 |
2012-07-26 | 35.42 | 35.95 | 35.16 | 35.80 | 9306903 |
2012-07-27 | 35.99 | 36.18 | 35.94 | 36.05 | 15218821 |
2012-07-30 | 35.95 | 35.99 | 35.57 | 35.63 | 7356052 |
2012-07-31 | 35.69 | 35.80 | 35.52 | 35.60 | 7621954 |
2012-08-01 | 35.73 | 36.00 | 35.54 | 35.60 | 7036138 |
2012-08-02 | 33.08 | 33.47 | 32.41 | 32.55 | 43525084 |
2012-08-03 | 32.96 | 33.10 | 32.57 | 32.64 | 18311914 |
2012-08-06 | 32.78 | 32.82 | 32.53 | 32.59 | 11521413 |
2012-08-07 | 32.69 | 32.78 | 32.52 | 32.54 | 8109497 |
2012-08-08 | 32.54 | 32.54 | 32.00 | 32.10 | 13485655 |
2012-08-09 | 32.13 | 32.23 | 31.72 | 31.77 | 15343074 |
2012-08-10 | 31.78 | 31.94 | 31.67 | 31.73 | 17032881 |
2012-08-13 | 31.67 | 31.71 | 31.48 | 31.57 | 12806108 |
2012-08-14 | 31.60 | 31.75 | 31.50 | 31.73 | 12160427 |
2012-08-15 | 31.67 | 31.99 | 31.67 | 31.88 | 9877207 |
2012-08-16 | 31.86 | 32.07 | 31.75 | 31.92 | 9925324 |
2012-08-17 | 32.02 | 32.07 | 31.47 | 31.57 | 13686863 |
2012-08-20 | 31.51 | 31.72 | 31.37 | 31.70 | 12007402 |
2012-08-21 | 31.69 | 31.84 | 31.51 | 31.62 | 9225157 |
2012-08-22 | 31.55 | 31.81 | 31.54 | 31.81 | 8895789 |
2012-08-23 | 31.92 | 32.41 | 31.88 | 32.15 | 15441550 |
2012-08-24 | 32.28 | 32.74 | 32.20 | 32.57 | 11765411 |
2012-08-27 | 32.62 | 32.98 | 32.47 | 32.89 | 11116783 |
2012-08-28 | 32.78 | 33.15 | 32.73 | 32.96 | 10661218 |
2012-08-29 | 32.90 | 33.12 | 32.76 | 32.90 | 8311361 |
2012-08-30 | 32.78 | 32.97 | 32.74 | 32.87 | 6070492 |
2012-08-31 | 33.04 | 33.26 | 32.85 | 33.01 | 7334555 |
2012-09-04 | 33.04 | 33.23 | 32.90 | 33.14 | 6710247 |
2012-09-05 | 33.20 | 33.31 | 32.84 | 33.08 | 8719022 |
2012-09-06 | 33.33 | 33.50 | 33.09 | 33.50 | 7600657 |
2012-09-07 | 33.48 | 33.58 | 33.12 | 33.30 | 7830336 |
2012-09-10 | 33.20 | 33.32 | 33.13 | 33.14 | 7961234 |
2012-09-11 | 33.56 | 33.75 | 33.45 | 33.56 | 10662248 |
2012-09-12 | 33.58 | 33.69 | 33.50 | 33.60 | 6952979 |
2012-09-13 | 33.55 | 33.85 | 33.38 | 33.71 | 10064530 |
2012-09-14 | 33.68 | 33.75 | 33.14 | 33.24 | 11752456 |
2012-09-17 | 33.30 | 33.39 | 32.93 | 33.07 | 17065341 |
2012-09-18 | 33.00 | 33.18 | 32.86 | 32.90 | 14648074 |
2012-09-19 | 33.02 | 33.10 | 32.85 | 32.90 | 11071940 |
2012-09-20 | 32.85 | 33.10 | 32.82 | 33.08 | 10386676 |
2012-09-21 | 33.17 | 33.71 | 33.08 | 33.61 | 11949134 |
2012-09-24 | 33.60 | 33.96 | 33.52 | 33.87 | 9157864 |
2012-09-25 | 34.05 | 34.24 | 33.91 | 33.97 | 11356416 |
2012-09-26 | 34.02 | 34.05 | 33.61 | 33.66 | 8615438 |
2012-09-27 | 33.88 | 33.99 | 33.77 | 33.85 | 6776920 |
2012-09-28 | 33.78 | 33.87 | 33.64 | 33.75 | 20973985 |
2012-10-01 | 33.79 | 34.13 | 33.78 | 33.91 | 20400889 |
2012-10-02 | 33.99 | 34.15 | 33.75 | 33.95 | 9162157 |
2012-10-03 | 33.59 | 35.59 | 33.39 | 33.56 | 7483984 |
2012-10-04 | 33.52 | 33.95 | 33.51 | 33.69 | 7255851 |
2012-10-05 | 33.79 | 33.84 | 33.55 | 33.64 | 6660912 |
2012-10-08 | 33.53 | 33.68 | 33.37 | 33.56 | 5185569 |
2012-10-09 | 33.49 | 33.66 | 33.23 | 33.23 | 7656028 |
2012-10-10 | 33.23 | 33.39 | 33.02 | 33.26 | 10614288 |
2012-10-11 | 33.32 | 33.39 | 32.92 | 32.95 | 10373495 |
2012-10-12 | 33.05 | 33.30 | 32.97 | 33.09 | 6381288 |
2012-10-15 | 33.05 | 34.55 | 33.00 | 33.93 | 22301186 |
2012-10-16 | 34.05 | 34.36 | 34.01 | 34.13 | 9746222 |
2012-10-17 | 34.27 | 34.44 | 34.19 | 34.38 | 5984055 |
2012-10-18 | 34.30 | 34.37 | 34.20 | 34.29 | 6131634 |
2012-10-19 | 34.25 | 34.28 | 33.74 | 33.81 | 8550157 |
2012-10-22 | 33.65 | 34.04 | 33.57 | 34.04 | 9672782 |
2012-10-23 | 33.71 | 33.75 | 33.10 | 33.24 | 10124280 |
2012-10-24 | 32.85 | 33.21 | 32.70 | 33.05 | 12524291 |
2012-10-25 | 33.22 | 33.73 | 33.14 | 33.73 | 16764539 |
2012-10-26 | 33.81 | 33.83 | 33.44 | 33.62 | 9164553 |
2012-10-31 | 33.60 | 33.69 | 33.03 | 33.25 | 7950647 |
2012-11-01 | 33.47 | 33.86 | 33.44 | 33.48 | 11474445 |
2012-11-02 | 33.66 | 33.75 | 33.17 | 33.18 | 14852794 |
2012-11-05 | 33.10 | 33.21 | 32.97 | 33.09 | 7639478 |
2012-11-06 | 33.20 | 33.45 | 33.04 | 33.27 | 7544028 |
2012-11-07 | 33.05 | 33.11 | 32.33 | 32.62 | 9238059 |
2012-11-08 | 32.54 | 32.61 | 32.12 | 32.12 | 7168129 |
2012-11-09 | 32.03 | 32.44 | 31.99 | 32.23 | 6998520 |
2012-11-12 | 32.19 | 32.25 | 31.92 | 31.94 | 8010936 |
2012-11-13 | 31.81 | 32.20 | 31.75 | 31.87 | 6695200 |
2012-11-14 | 31.85 | 31.90 | 31.38 | 31.48 | 11418095 |
2012-11-15 | 31.38 | 31.38 | 30.64 | 30.81 | 23039284 |
2012-11-16 | 30.78 | 31.83 | 30.75 | 31.71 | 18815794 |
2012-11-19 | 31.91 | 32.05 | 31.78 | 32.03 | 8239119 |
2012-11-20 | 32.05 | 32.19 | 31.86 | 32.15 | 6498119 |
2012-11-21 | 32.25 | 32.43 | 32.04 | 32.41 | 5576094 |
2012-11-23 | 32.50 | 32.67 | 32.45 | 32.62 | 3453781 |
2012-11-26 | 32.51 | 32.73 | 32.39 | 32.73 | 6786957 |
2012-11-27 | 32.70 | 32.82 | 32.57 | 32.61 | 6876270 |
2012-11-28 | 32.48 | 32.78 | 32.10 | 32.73 | 6113894 |
2012-11-29 | 32.86 | 33.04 | 32.76 | 32.82 | 6014878 |
2012-11-30 | 32.78 | 32.80 | 32.54 | 32.63 | 8590038 |
2012-12-03 | 32.71 | 32.88 | 32.40 | 32.67 | 9350922 |
2012-12-04 | 32.74 | 32.83 | 32.43 | 32.70 | 7261007 |
2012-12-05 | 32.71 | 32.95 | 32.59 | 32.79 | 8381716 |
2012-12-06 | 32.76 | 32.88 | 32.54 | 32.72 | 5547459 |
2012-12-07 | 32.50 | 32.72 | 32.37 | 32.56 | 7278649 |
2012-12-10 | 32.50 | 32.86 | 32.46 | 32.81 | 6906046 |
2012-12-11 | 32.89 | 33.24 | 32.79 | 33.07 | 7486461 |
2012-12-12 | 33.38 | 33.55 | 33.08 | 33.21 | 11161848 |
2012-12-13 | 33.13 | 33.20 | 32.70 | 32.79 | 9106661 |
2012-12-14 | 32.59 | 32.89 | 32.56 | 32.73 | 7627935 |
2012-12-17 | 32.72 | 32.96 | 32.66 | 32.80 | 10174125 |
2012-12-18 | 32.82 | 33.10 | 32.67 | 33.02 | 16620357 |
2012-12-19 | 32.99 | 33.04 | 32.53 | 32.57 | 8865538 |
2012-12-20 | 32.53 | 32.63 | 32.34 | 32.57 | 7304335 |
2012-12-21 | 32.39 | 32.64 | 32.18 | 32.56 | 13800636 |
2012-12-24 | 32.42 | 32.55 | 32.32 | 32.46 | 2805761 |
2012-12-26 | 32.48 | 32.50 | 32.20 | 32.35 | 4105481 |
2012-12-27 | 32.28 | 32.35 | 31.85 | 32.14 | 6860898 |
2012-12-28 | 31.93 | 32.25 | 31.87 | 31.90 | 6489799 |
2012-12-31 | 32.34 | 32.73 | 32.17 | 32.59 | 12463933 |
2013-01-02 | 32.84 | 32.84 | 32.50 | 32.71 | 12153134 |
2013-01-03 | 32.73 | 33.28 | 32.62 | 33.24 | 10281364 |
2013-01-04 | 33.33 | 33.43 | 33.09 | 33.35 | 8631811 |
2013-01-07 | 33.27 | 33.54 | 33.21 | 33.40 | 6047872 |
2013-01-08 | 33.36 | 33.66 | 33.35 | 33.49 | 9656677 |
2013-01-09 | 33.50 | 33.69 | 33.39 | 33.68 | 11742272 |
2013-01-10 | 33.75 | 34.11 | 33.69 | 34.09 | 7943332 |
2013-01-11 | 34.01 | 34.23 | 33.95 | 34.13 | 7067294 |
2013-01-14 | 34.13 | 34.30 | 34.11 | 34.22 | 5605004 |
2013-01-15 | 34.03 | 34.37 | 34.02 | 34.30 | 8170342 |
2013-01-16 | 34.20 | 34.40 | 34.18 | 34.33 | 6278612 |
2013-01-17 | 34.42 | 34.46 | 34.18 | 34.27 | 6722385 |
2013-01-18 | 34.21 | 34.48 | 34.10 | 34.46 | 7424464 |
2013-01-22 | 34.37 | 34.86 | 34.32 | 34.85 | 9315935 |
2013-01-23 | 34.75 | 34.91 | 34.61 | 34.90 | 12752530 |
2013-01-24 | 34.94 | 35.97 | 34.90 | 35.81 | 21433064 |
2013-01-25 | 35.86 | 36.71 | 35.85 | 36.69 | 20039859 |
2013-01-28 | 36.18 | 36.56 | 36.04 | 36.41 | 13036293 |
2013-01-29 | 36.23 | 36.66 | 36.21 | 36.54 | 9501773 |
2013-01-30 | 36.52 | 36.67 | 36.35 | 36.62 | 10989617 |
2013-01-31 | 36.49 | 36.65 | 35.77 | 36.14 | 14268671 |
2013-02-01 | 36.42 | 36.97 | 36.34 | 36.91 | 11814227 |
2013-02-04 | 36.49 | 36.80 | 36.38 | 36.52 | 8562131 |
2013-02-05 | 36.67 | 37.09 | 36.50 | 36.51 | 10766147 |
2013-02-06 | 36.41 | 36.74 | 36.39 | 36.55 | 15233775 |
2013-02-07 | 36.58 | 36.77 | 36.28 | 36.49 | 8029860 |
2013-02-08 | 36.50 | 37.03 | 36.49 | 37.03 | 8462351 |
2013-02-11 | 36.85 | 37.08 | 36.80 | 36.93 | 5318733 |
2013-02-12 | 36.91 | 36.96 | 36.52 | 36.52 | 6694758 |
2013-02-13 | 36.49 | 36.53 | 36.03 | 36.12 | 11953797 |
2013-02-14 | 36.06 | 36.70 | 36.04 | 36.58 | 7408473 |
2013-02-15 | 36.69 | 36.83 | 36.48 | 36.58 | 7042328 |
2013-02-19 | 36.58 | 36.98 | 36.58 | 36.94 | 5517386 |
2013-02-20 | 36.85 | 36.99 | 36.67 | 36.69 | 5774621 |
2013-02-21 | 36.61 | 36.78 | 36.51 | 36.69 | 7063247 |
2013-02-22 | 36.71 | 36.97 | 36.71 | 36.90 | 5027741 |
2013-02-25 | 36.98 | 37.09 | 36.34 | 36.34 | 7779208 |
2013-02-26 | 36.54 | 36.78 | 36.32 | 36.39 | 6692239 |
2013-02-27 | 36.42 | 37.22 | 36.31 | 37.10 | 7370021 |
2013-02-28 | 37.07 | 37.15 | 36.75 | 36.97 | 9328904 |
2013-03-01 | 36.89 | 37.25 | 36.79 | 37.15 | 9752614 |
2013-03-04 | 36.43 | 36.95 | 36.43 | 36.94 | 7199737 |
2013-03-05 | 37.00 | 37.60 | 37.00 | 37.57 | 7663963 |
2013-03-06 | 37.61 | 37.85 | 37.49 | 37.76 | 7229606 |
2013-03-07 | 37.78 | 37.81 | 37.51 | 37.53 | 7642513 |
2013-03-08 | 37.55 | 37.65 | 37.30 | 37.40 | 10532756 |
2013-03-11 | 37.29 | 37.66 | 37.26 | 37.52 | 6715191 |
2013-03-12 | 37.53 | 38.22 | 37.53 | 38.22 | 10266921 |
2013-03-13 | 38.16 | 38.57 | 37.96 | 38.49 | 9564424 |
2013-03-14 | 38.50 | 38.61 | 38.13 | 38.48 | 12371833 |
2013-03-15 | 38.47 | 38.98 | 38.26 | 38.96 | 13220884 |
2013-03-18 | 38.44 | 39.13 | 38.41 | 38.88 | 9022814 |
2013-03-19 | 38.94 | 39.41 | 38.85 | 39.34 | 9687194 |
2013-03-20 | 39.49 | 39.96 | 39.38 | 39.87 | 12546434 |
2013-03-21 | 39.81 | 39.90 | 39.68 | 39.71 | 8730695 |
2013-03-22 | 39.94 | 40.48 | 39.80 | 40.39 | 25838656 |
2013-03-25 | 40.46 | 40.46 | 39.99 | 40.26 | 26234363 |
2013-03-26 | 40.30 | 40.74 | 40.15 | 40.68 | 6782062 |
2013-03-27 | 40.49 | 40.84 | 40.36 | 40.78 | 5793373 |
2013-03-28 | 40.95 | 41.25 | 40.81 | 41.19 | 10888071 |
2013-04-01 | 41.12 | 41.36 | 40.93 | 41.14 | 6613467 |
2013-04-02 | 41.18 | 41.79 | 41.17 | 41.68 | 9127311 |
2013-04-03 | 41.22 | 41.37 | 40.95 | 41.07 | 12053675 |
2013-04-04 | 40.96 | 41.21 | 40.66 | 40.78 | 8597346 |
2013-04-05 | 40.22 | 40.76 | 40.05 | 40.61 | 6492207 |
2013-04-08 | 40.52 | 40.74 | 40.14 | 40.73 | 7201689 |
2013-04-09 | 40.70 | 41.00 | 40.67 | 40.83 | 8696100 |
2013-04-10 | 40.84 | 41.22 | 40.68 | 41.19 | 7598014 |
2013-04-11 | 41.27 | 41.46 | 41.06 | 41.30 | 6939290 |
2013-04-12 | 41.03 | 41.50 | 41.02 | 41.42 | 7196329 |
2013-04-15 | 41.36 | 41.50 | 40.70 | 40.75 | 9014909 |
2013-04-16 | 41.08 | 41.10 | 40.56 | 41.06 | 9873677 |
2013-04-17 | 40.88 | 41.11 | 40.53 | 40.81 | 8612596 |
2013-04-18 | 40.72 | 40.83 | 40.31 | 40.55 | 8538766 |
2013-04-19 | 40.71 | 41.26 | 40.52 | 41.15 | 8233943 |
2013-04-22 | 41.17 | 42.00 | 40.95 | 41.93 | 10884689 |
2013-04-23 | 42.22 | 42.87 | 42.00 | 42.30 | 8818035 |
2013-04-24 | 42.26 | 42.28 | 41.39 | 41.45 | 6818657 |
2013-04-25 | 40.82 | 40.91 | 40.03 | 40.22 | 13873663 |
2013-04-26 | 40.13 | 40.41 | 39.72 | 40.28 | 10986236 |
2013-04-29 | 40.13 | 40.28 | 39.81 | 39.91 | 6720431 |
2013-04-30 | 39.83 | 39.83 | 39.18 | 39.72 | 11859015 |
2013-05-01 | 39.47 | 39.83 | 39.18 | 39.72 | 9960271 |
2013-05-02 | 39.89 | 40.03 | 39.67 | 40.01 | 8235887 |
2013-05-03 | 40.35 | 40.39 | 40.06 | 40.20 | 6184809 |
2013-05-06 | 40.12 | 40.16 | 39.85 | 40.02 | 5827165 |
2013-05-07 | 40.18 | 40.20 | 39.65 | 40.02 | 8143593 |
2013-05-08 | 40.06 | 40.19 | 39.56 | 39.68 | 7680291 |
2013-05-09 | 39.71 | 40.00 | 39.32 | 39.93 | 7654539 |
2013-05-10 | 40.06 | 40.49 | 39.94 | 40.49 | 7725618 |
2013-05-13 | 40.40 | 40.96 | 40.26 | 40.94 | 7301069 |
2013-05-14 | 41.00 | 42.32 | 40.95 | 42.21 | 16785247 |
2013-05-15 | 42.22 | 45.59 | 42.16 | 44.34 | 33360373 |
2013-05-16 | 43.69 | 44.54 | 42.63 | 42.77 | 26067638 |
2013-05-17 | 42.99 | 43.43 | 42.70 | 43.30 | 11130086 |
2013-05-20 | 43.36 | 44.14 | 43.35 | 43.76 | 9534240 |
2013-05-21 | 43.82 | 44.44 | 43.45 | 44.06 | 10156820 |
2013-05-22 | 44.84 | 47.48 | 44.84 | 46.40 | 25347565 |
2013-05-23 | 46.18 | 47.22 | 45.87 | 47.00 | 11956366 |
2013-05-24 | 46.56 | 47.55 | 45.81 | 47.40 | 12605344 |
2013-05-28 | 47.63 | 48.83 | 47.45 | 47.68 | 15042452 |
2013-05-29 | 47.15 | 47.29 | 46.21 | 46.71 | 9825124 |
2013-05-30 | 46.98 | 47.83 | 46.83 | 47.02 | 9857608 |
2013-05-31 | 46.82 | 47.44 | 46.00 | 46.01 | 12291883 |
2013-06-03 | 47.10 | 49.57 | 46.75 | 47.59 | 27387694 |
2013-06-04 | 47.03 | 48.18 | 46.40 | 46.83 | 21513209 |
2013-06-05 | 46.73 | 47.08 | 45.77 | 46.17 | 13963948 |
2013-06-06 | 46.38 | 47.29 | 45.92 | 47.00 | 12446648 |
2013-06-07 | 47.09 | 47.50 | 46.85 | 47.50 | 11201914 |
2013-06-10 | 47.60 | 47.82 | 47.11 | 47.31 | 7341698 |
2013-06-11 | 47.00 | 47.72 | 46.75 | 47.29 | 9303103 |
2013-06-12 | 47.59 | 47.93 | 46.56 | 46.57 | 8841790 |
2013-06-13 | 46.27 | 47.25 | 46.25 | 47.17 | 8514841 |
2013-06-14 | 47.25 | 47.49 | 46.77 | 46.80 | 7540671 |
2013-06-17 | 46.97 | 47.08 | 46.13 | 46.44 | 9537039 |
2013-06-18 | 46.60 | 47.00 | 46.46 | 46.85 | 7155486 |
2013-06-19 | 46.60 | 47.03 | 46.03 | 46.05 | 7827558 |
2013-06-20 | 45.81 | 45.87 | 44.32 | 44.58 | 12531052 |
2013-06-21 | 45.01 | 46.07 | 44.83 | 45.73 | 15315781 |
2013-06-24 | 45.32 | 45.96 | 44.89 | 45.47 | 8740033 |
2013-06-25 | 45.77 | 45.77 | 45.07 | 45.18 | 6948962 |
2013-06-26 | 45.56 | 46.72 | 45.23 | 46.47 | 9040845 |
2013-06-27 | 46.57 | 46.85 | 46.17 | 46.30 | 5902089 |
2013-06-28 | 46.01 | 46.53 | 44.68 | 44.69 | 16342555 |
2013-07-01 | 45.06 | 45.54 | 44.63 | 44.82 | 10018936 |
2013-07-02 | 44.42 | 44.90 | 43.87 | 43.99 | 10522699 |
2013-07-03 | 43.95 | 43.95 | 42.96 | 43.32 | 7266494 |
2013-07-05 | 43.74 | 44.25 | 43.41 | 44.18 | 5466739 |
2013-07-08 | 44.06 | 44.42 | 43.90 | 43.97 | 6758296 |
2013-07-09 | 44.28 | 44.69 | 44.14 | 44.54 | 6101215 |
2013-07-10 | 44.46 | 45.05 | 44.46 | 44.86 | 5259855 |
2013-07-11 | 45.50 | 46.14 | 45.38 | 46.03 | 8573715 |
2013-07-12 | 45.66 | 46.01 | 45.25 | 45.81 | 8595470 |
2013-07-15 | 45.66 | 45.68 | 45.04 | 45.16 | 5922540 |
2013-07-16 | 45.19 | 45.52 | 44.89 | 44.99 | 4515574 |
2013-07-17 | 45.18 | 45.44 | 44.51 | 44.51 | 8249991 |
2013-07-18 | 44.62 | 44.64 | 43.85 | 43.95 | 8159829 |
2013-07-19 | 43.99 | 44.34 | 43.53 | 44.19 | 9123542 |
2013-07-22 | 44.26 | 45.00 | 44.14 | 45.00 | 7308674 |
2013-07-23 | 45.02 | 45.32 | 44.71 | 45.19 | 6991684 |
2013-07-24 | 45.21 | 45.39 | 44.51 | 44.59 | 5237312 |
2013-07-25 | 43.83 | 45.45 | 43.50 | 43.93 | 13016379 |
2013-07-26 | 43.82 | 44.27 | 43.15 | 44.22 | 8224471 |
2013-07-29 | 44.10 | 44.32 | 43.70 | 43.76 | 8874955 |
2013-07-30 | 44.02 | 44.05 | 43.04 | 43.33 | 9837318 |
2013-07-31 | 43.38 | 43.65 | 43.19 | 43.24 | 7961890 |
2013-08-01 | 43.70 | 44.23 | 43.46 | 43.99 | 7702997 |
2013-08-02 | 44.07 | 44.28 | 43.76 | 43.84 | 6182163 |
2013-08-05 | 43.71 | 43.99 | 43.40 | 43.62 | 5975488 |
2013-08-06 | 43.74 | 44.39 | 43.45 | 44.14 | 6843827 |
2013-08-07 | 43.96 | 44.07 | 43.69 | 43.74 | 4710407 |
2013-08-08 | 44.02 | 44.19 | 43.39 | 44.00 | 5931561 |
2013-08-09 | 43.79 | 44.10 | 43.49 | 43.69 | 4189131 |
2013-08-12 | 43.39 | 43.45 | 43.01 | 43.11 | 6177653 |
2013-08-13 | 43.03 | 43.37 | 42.76 | 43.33 | 6495098 |
2013-08-14 | 43.18 | 43.69 | 42.91 | 42.93 | 5096251 |
2013-08-15 | 42.56 | 42.62 | 41.71 | 41.98 | 7261705 |
2013-08-16 | 41.85 | 42.14 | 41.26 | 41.68 | 8485186 |
2013-08-19 | 41.49 | 42.23 | 41.46 | 41.95 | 6968497 |
2013-08-20 | 41.95 | 42.26 | 41.57 | 41.57 | 6078701 |
2013-08-21 | 41.50 | 41.72 | 41.22 | 41.32 | 6794714 |
2013-08-22 | 41.37 | 41.81 | 41.11 | 41.66 | 4615883 |
2013-08-23 | 41.76 | 42.34 | 41.67 | 42.24 | 6673939 |
2013-08-26 | 42.24 | 42.53 | 42.08 | 42.42 | 7087649 |
2013-08-27 | 42.01 | 42.06 | 41.50 | 41.67 | 5999488 |
2013-08-28 | 41.69 | 42.17 | 41.37 | 42.03 | 6096755 |
2013-08-29 | 41.93 | 42.20 | 41.71 | 41.79 | 4466263 |
2013-08-30 | 41.80 | 41.82 | 41.41 | 41.69 | 5960965 |
2013-09-03 | 42.01 | 42.12 | 41.55 | 41.72 | 5043668 |
2013-09-04 | 41.75 | 42.00 | 41.56 | 41.99 | 6948641 |
2013-09-05 | 41.92 | 41.92 | 41.32 | 41.72 | 6381469 |
2013-09-06 | 41.82 | 42.20 | 41.62 | 41.89 | 7240232 |
2013-09-09 | 41.95 | 42.33 | 41.95 | 42.30 | 7220269 |
2013-09-10 | 42.48 | 42.62 | 42.24 | 42.52 | 4672928 |
2013-09-11 | 42.61 | 43.29 | 42.47 | 43.26 | 6526116 |
2013-09-12 | 43.21 | 43.76 | 43.12 | 43.68 | 6565168 |
2013-09-13 | 43.70 | 43.70 | 43.29 | 43.56 | 4606326 |
2013-09-16 | 44.48 | 45.42 | 44.37 | 45.14 | 10213799 |
2013-09-17 | 45.09 | 45.47 | 45.08 | 45.40 | 5845779 |
2013-09-18 | 45.48 | 46.64 | 45.41 | 46.52 | 10419009 |
2013-09-19 | 46.51 | 47.58 | 46.38 | 47.53 | 10868531 |
2013-09-20 | 47.56 | 47.59 | 46.67 | 46.78 | 9966698 |
2013-09-23 | 46.61 | 46.62 | 45.98 | 46.55 | 5769180 |
2013-09-24 | 46.36 | 47.12 | 46.26 | 46.82 | 7264180 |
2013-09-25 | 46.75 | 46.89 | 46.41 | 46.61 | 6792062 |
2013-09-26 | 46.61 | 47.09 | 46.52 | 46.93 | 4145250 |
2013-09-27 | 46.59 | 46.72 | 45.90 | 46.20 | 8514355 |
2013-09-30 | 45.71 | 46.54 | 45.70 | 46.28 | 11389227 |
2013-10-01 | 46.45 | 47.26 | 46.42 | 47.24 | 7915392 |
2013-10-02 | 46.85 | 47.24 | 46.40 | 46.93 | 6041560 |
2013-10-03 | 46.78 | 46.93 | 46.14 | 46.56 | 5362311 |
2013-10-04 | 46.68 | 47.55 | 46.33 | 47.52 | 6265246 |
2013-10-07 | 47.21 | 47.47 | 47.01 | 47.02 | 4908624 |
2013-10-08 | 46.93 | 47.04 | 46.57 | 46.60 | 6375498 |
2013-10-09 | 46.69 | 46.80 | 46.16 | 46.41 | 5345160 |
2013-10-10 | 46.85 | 47.90 | 46.79 | 47.84 | 6864811 |
2013-10-11 | 47.88 | 47.88 | 47.36 | 47.68 | 5153754 |
2013-10-14 | 47.37 | 47.94 | 47.18 | 47.67 | 6007009 |
2013-10-15 | 47.52 | 47.94 | 47.36 | 47.39 | 5004218 |
2013-10-16 | 47.85 | 48.88 | 47.70 | 48.80 | 7092379 |
2013-10-17 | 48.58 | 49.78 | 48.51 | 49.67 | 7330084 |
2013-10-18 | 49.91 | 49.91 | 49.17 | 49.72 | 6559214 |
2013-10-21 | 49.67 | 49.67 | 48.75 | 49.27 | 4534548 |
2013-10-22 | 49.25 | 49.92 | 49.21 | 49.73 | 7796254 |
2013-10-23 | 49.82 | 49.84 | 48.68 | 48.96 | 5408869 |
2013-10-24 | 49.38 | 49.70 | 49.17 | 49.37 | 5637349 |
2013-10-25 | 49.23 | 49.35 | 48.53 | 48.77 | 5949891 |
2013-10-28 | 50.36 | 52.36 | 50.31 | 52.02 | 28012668 |
2013-10-29 | 52.01 | 53.68 | 51.90 | 53.32 | 13576286 |
2013-10-30 | 53.59 | 53.59 | 52.63 | 53.13 | 6748504 |
2013-10-31 | 53.09 | 53.14 | 52.50 | 52.52 | 6520904 |
2013-11-01 | 52.63 | 53.20 | 52.36 | 52.48 | 7328589 |
2013-11-04 | 52.71 | 53.14 | 52.67 | 53.04 | 9217168 |
2013-11-05 | 53.09 | 53.10 | 52.13 | 52.52 | 7996587 |
2013-11-06 | 52.87 | 52.89 | 51.91 | 52.04 | 5466029 |
2013-11-07 | 52.11 | 52.24 | 51.01 | 51.30 | 6434057 |
2013-11-08 | 51.32 | 52.42 | 51.26 | 52.35 | 7655282 |
2013-11-11 | 52.38 | 53.24 | 52.35 | 52.58 | 5688168 |
2013-11-12 | 52.40 | 52.85 | 52.02 | 52.54 | 5878813 |
2013-11-13 | 52.09 | 52.30 | 51.60 | 51.86 | 12104905 |
2013-11-14 | 52.20 | 53.14 | 52.12 | 52.74 | 10478599 |
2013-11-15 | 52.76 | 53.00 | 52.14 | 52.42 | 9196772 |
2013-11-18 | 52.62 | 52.68 | 51.76 | 51.86 | 5572052 |
2013-11-19 | 51.90 | 52.10 | 51.40 | 51.98 | 5163158 |
2013-11-20 | 51.79 | 52.09 | 51.31 | 51.79 | 6255483 |
2013-11-21 | 52.00 | 52.36 | 51.77 | 52.35 | 5911298 |
2013-11-22 | 52.46 | 53.54 | 52.19 | 53.41 | 8475598 |
2013-11-25 | 53.39 | 53.61 | 52.72 | 52.85 | 5835089 |
2013-11-26 | 52.77 | 52.87 | 51.35 | 51.88 | 10806621 |
2013-11-27 | 52.17 | 52.35 | 51.47 | 51.67 | 5428654 |
2013-11-29 | 51.95 | 52.08 | 51.34 | 51.38 | 3020658 |
2013-12-02 | 51.29 | 52.00 | 51.22 | 51.48 | 5884759 |
2013-12-03 | 51.37 | 51.60 | 50.81 | 50.96 | 4933910 |
2013-12-04 | 50.65 | 51.54 | 50.52 | 51.08 | 8181552 |
2013-12-05 | 50.96 | 51.60 | 50.64 | 50.80 | 5443433 |
2013-12-06 | 51.20 | 51.31 | 50.22 | 50.68 | 8421284 |
2013-12-09 | 50.59 | 52.00 | 50.51 | 51.21 | 7682074 |
2013-12-10 | 50.99 | 51.33 | 50.79 | 51.23 | 6119807 |
2013-12-11 | 51.11 | 51.11 | 50.39 | 50.65 | 6774277 |
2013-12-12 | 50.54 | 50.79 | 50.11 | 50.55 | 6328219 |
2013-12-13 | 50.71 | 50.87 | 50.11 | 50.73 | 5361707 |
2013-12-16 | 50.79 | 51.16 | 50.31 | 50.88 | 5557656 |
2013-12-17 | 51.00 | 51.32 | 50.39 | 51.10 | 6398884 |
2013-12-18 | 51.29 | 52.70 | 50.73 | 52.59 | 8875347 |
2013-12-19 | 53.47 | 54.49 | 52.92 | 53.84 | 11879055 |
2013-12-20 | 54.00 | 54.38 | 53.14 | 53.37 | 11075263 |
2013-12-23 | 53.42 | 53.59 | 53.02 | 53.33 | 5004133 |
2013-12-24 | 53.09 | 53.29 | 52.62 | 53.20 | 2533888 |
2013-12-26 | 53.18 | 53.62 | 52.98 | 53.60 | 2644610 |
2013-12-27 | 53.66 | 53.80 | 53.08 | 53.15 | 3658583 |
2013-12-30 | 53.03 | 53.48 | 52.56 | 53.42 | 4418217 |
2013-12-31 | 53.05 | 53.39 | 52.59 | 53.15 | 3994897 |
2014-01-02 | 52.52 | 53.16 | 52.14 | 52.27 | 5654293 |
2014-01-03 | 52.41 | 53.18 | 52.37 | 52.85 | 4485149 |
2014-01-06 | 53.07 | 53.10 | 52.43 | 52.64 | 7741888 |
2014-01-07 | 52.60 | 53.46 | 52.50 | 52.56 | 8966522 |
2014-01-08 | 52.48 | 53.44 | 52.30 | 53.42 | 6442449 |
2014-01-09 | 53.69 | 55.09 | 53.64 | 55.03 | 10360412 |
2014-01-10 | 55.82 | 56.28 | 55.42 | 56.18 | 14494885 |
2014-01-13 | 55.96 | 56.83 | 55.31 | 55.42 | 12153604 |
2014-01-14 | 55.49 | 55.98 | 54.83 | 55.68 | 10012169 |
2014-01-15 | 55.70 | 55.72 | 54.30 | 54.50 | 10144475 |
2014-01-16 | 54.25 | 55.07 | 54.14 | 54.80 | 9356029 |
2014-01-17 | 54.92 | 55.07 | 54.26 | 54.36 | 8919343 |
2014-01-21 | 54.43 | 55.18 | 54.22 | 54.59 | 7880020 |
2014-01-22 | 54.74 | 55.18 | 54.59 | 54.81 | 6549233 |
2014-01-23 | 54.31 | 54.31 | 52.71 | 53.95 | 14128034 |
2014-01-24 | 54.60 | 55.47 | 50.31 | 50.94 | 29327432 |
2014-01-27 | 51.08 | 51.09 | 49.45 | 49.72 | 19695610 |
2014-01-28 | 49.92 | 51.50 | 49.91 | 51.07 | 13142634 |
2014-01-29 | 50.72 | 51.23 | 49.85 | 50.22 | 11328848 |
2014-01-30 | 50.61 | 51.06 | 50.17 | 50.49 | 7533737 |
2014-01-31 | 50.04 | 50.47 | 49.76 | 49.97 | 7726354 |
2014-02-03 | 50.13 | 50.29 | 48.54 | 48.64 | 10149923 |
2014-02-04 | 48.78 | 49.38 | 48.51 | 48.94 | 7643511 |
2014-02-05 | 48.58 | 49.00 | 47.52 | 48.54 | 12446914 |
2014-02-06 | 48.81 | 49.18 | 48.60 | 48.98 | 8136709 |
2014-02-07 | 48.98 | 50.37 | 48.96 | 50.33 | 8585289 |
2014-02-10 | 50.90 | 52.17 | 50.62 | 52.12 | 11142205 |
2014-02-11 | 51.66 | 52.98 | 51.38 | 52.62 | 10613858 |
2014-02-12 | 52.62 | 53.33 | 52.54 | 52.85 | 8110369 |
2014-02-13 | 52.60 | 53.50 | 52.51 | 53.49 | 6074717 |
2014-02-14 | 53.41 | 54.47 | 53.40 | 54.37 | 8241355 |
2014-02-18 | 54.24 | 54.96 | 54.21 | 54.63 | 7657774 |
2014-02-19 | 54.23 | 54.62 | 53.42 | 53.46 | 8402458 |
2014-02-20 | 53.64 | 53.90 | 53.44 | 53.85 | 12437806 |
2014-02-21 | 53.41 | 54.57 | 53.38 | 54.14 | 7107321 |
2014-02-24 | 54.24 | 54.77 | 54.23 | 54.31 | 6620924 |
2014-02-25 | 54.33 | 54.53 | 53.63 | 53.68 | 7250352 |
2014-02-26 | 53.64 | 54.04 | 53.45 | 53.57 | 5898011 |
2014-02-27 | 53.56 | 54.10 | 53.50 | 53.78 | 1931283 |
2014-02-28 | 53.91 | 54.92 | 53.40 | 53.77 | 7803059 |
2014-03-03 | 53.17 | 53.68 | 52.91 | 53.49 | 5198604 |
2014-03-04 | 53.98 | 56.74 | 53.98 | 56.42 | 11926668 |
2014-03-05 | 56.22 | 57.06 | 55.52 | 56.61 | 8941337 |
2014-03-06 | 56.43 | 57.49 | 55.54 | 55.56 | 8018589 |
2014-03-07 | 55.73 | 55.91 | 54.87 | 55.83 | 5138372 |
2014-03-10 | 55.88 | 56.16 | 55.21 | 56.14 | 4327398 |
2014-03-11 | 55.99 | 56.31 | 55.73 | 55.83 | 4736074 |
2014-03-12 | 55.29 | 55.35 | 54.87 | 55.24 | 7812574 |
2014-03-13 | 55.32 | 55.52 | 54.13 | 54.18 | 8184573 |
2014-03-14 | 54.16 | 54.44 | 53.88 | 54.00 | 8054511 |
2014-03-17 | 54.48 | 54.90 | 54.18 | 54.72 | 7305584 |
2014-03-18 | 54.68 | 54.93 | 54.28 | 54.73 | 5307022 |
2014-03-19 | 54.90 | 55.47 | 54.57 | 54.74 | 6697992 |
2014-03-20 | 54.58 | 54.58 | 53.50 | 53.78 | 10382325 |
2014-03-21 | 54.31 | 54.97 | 52.06 | 52.06 | 17016749 |
2014-03-24 | 52.21 | 52.24 | 50.16 | 51.04 | 19823853 |
2014-03-25 | 51.44 | 51.57 | 50.58 | 51.04 | 8380682 |
2014-03-26 | 51.27 | 52.93 | 51.24 | 52.66 | 16144660 |
2014-03-27 | 52.56 | 52.57 | 51.51 | 52.33 | 8062269 |
2014-03-28 | 52.71 | 53.02 | 51.47 | 51.82 | 6318789 |
2014-03-31 | 52.15 | 52.30 | 51.70 | 51.95 | 6768949 |
2014-04-01 | 52.23 | 52.39 | 51.23 | 51.87 | 7331608 |
2014-04-02 | 51.57 | 51.91 | 51.41 | 51.59 | 7908078 |
2014-04-03 | 51.55 | 51.80 | 50.70 | 50.87 | 7858350 |
2014-04-04 | 51.28 | 51.71 | 49.89 | 49.89 | 8436223 |
2014-04-07 | 49.77 | 50.89 | 49.77 | 50.28 | 7987701 |
2014-04-08 | 50.77 | 50.77 | 49.01 | 49.06 | 11008381 |
2014-04-09 | 49.30 | 50.62 | 49.06 | 50.57 | 9247005 |
2014-04-10 | 50.15 | 50.56 | 49.01 | 49.29 | 9566962 |
2014-04-11 | 49.08 | 49.48 | 48.75 | 48.83 | 8079440 |
2014-04-14 | 49.29 | 49.29 | 47.42 | 47.96 | 10249403 |
2014-04-15 | 48.29 | 48.48 | 47.48 | 48.17 | 13265208 |
2014-04-16 | 48.42 | 49.21 | 48.41 | 49.11 | 7649940 |
2014-04-17 | 49.04 | 49.68 | 48.95 | 49.46 | 6670783 |
2014-04-21 | 49.66 | 50.60 | 49.58 | 50.51 | 5414774 |
2014-04-22 | 50.47 | 51.49 | 50.32 | 50.99 | 7609576 |
2014-04-23 | 51.16 | 51.16 | 50.69 | 50.95 | 6524171 |
2014-04-24 | 51.03 | 51.03 | 50.31 | 50.71 | 5499974 |
2014-04-25 | 50.58 | 50.88 | 50.31 | 50.50 | 5581579 |
2014-04-28 | 50.89 | 51.22 | 49.40 | 50.36 | 7700934 |
2014-04-29 | 48.56 | 49.85 | 48.26 | 49.32 | 12550715 |
2014-04-30 | 49.44 | 50.42 | 49.32 | 50.09 | 10277022 |
2014-05-01 | 49.95 | 49.95 | 48.86 | 49.52 | 8886440 |
2014-05-02 | 49.50 | 49.85 | 49.28 | 49.80 | 8288267 |
2014-05-05 | 49.55 | 50.07 | 49.17 | 50.03 | 5823046 |
2014-05-06 | 49.98 | 51.24 | 49.72 | 50.93 | 10593247 |
2014-05-07 | 50.80 | 51.01 | 50.04 | 50.77 | 9114319 |
2014-05-08 | 50.57 | 51.06 | 50.25 | 50.74 | 7817150 |
2014-05-09 | 50.90 | 51.39 | 50.30 | 51.18 | 6987174 |
2014-05-12 | 51.52 | 52.31 | 51.35 | 52.01 | 8001229 |
2014-05-13 | 52.01 | 52.49 | 51.86 | 52.19 | 4637006 |
2014-05-14 | 52.24 | 52.39 | 51.75 | 52.12 | 6297392 |
2014-05-15 | 49.51 | 49.89 | 48.10 | 48.93 | 28558998 |
2014-05-16 | 49.06 | 49.18 | 48.58 | 48.78 | 11151358 |
2014-05-19 | 48.62 | 49.45 | 48.54 | 49.34 | 7059619 |
2014-05-20 | 49.13 | 49.33 | 48.47 | 48.76 | 7341730 |
2014-05-21 | 48.92 | 49.15 | 48.68 | 48.71 | 5162362 |
2014-05-22 | 48.58 | 49.24 | 48.43 | 48.80 | 8124177 |
2014-05-23 | 48.82 | 49.09 | 48.57 | 48.79 | 4340353 |
2014-05-27 | 48.89 | 49.14 | 48.67 | 48.89 | 5884619 |
2014-05-28 | 48.89 | 49.00 | 48.48 | 48.63 | 4867837 |
2014-05-29 | 49.25 | 49.68 | 48.76 | 49.52 | 6092998 |
2014-05-30 | 49.56 | 49.99 | 49.35 | 49.74 | 8678886 |
2014-06-02 | 49.90 | 50.00 | 48.37 | 49.09 | 11302604 |
2014-06-03 | 48.96 | 49.24 | 48.70 | 48.98 | 5809010 |
2014-06-04 | 48.69 | 48.78 | 47.06 | 47.52 | 23032266 |
2014-06-05 | 47.53 | 47.69 | 46.30 | 47.21 | 16331115 |
2014-06-06 | 47.40 | 47.49 | 46.89 | 47.25 | 7643375 |
2014-06-09 | 47.31 | 47.35 | 46.51 | 46.59 | 11932197 |
2014-06-10 | 46.54 | 47.13 | 46.50 | 46.91 | 8838920 |
2014-06-11 | 46.81 | 47.52 | 46.67 | 46.96 | 9221869 |
2014-06-12 | 46.80 | 47.45 | 46.71 | 46.88 | 7207600 |
2014-06-13 | 46.88 | 47.37 | 46.76 | 47.09 | 6284994 |
2014-06-16 | 47.17 | 47.56 | 46.84 | 47.27 | 8530382 |
2014-06-17 | 47.23 | 47.64 | 47.11 | 47.46 | 7927757 |
2014-06-18 | 47.54 | 48.14 | 47.40 | 48.06 | 9095160 |
2014-06-19 | 48.16 | 48.44 | 47.64 | 47.84 | 7364272 |
2014-06-20 | 47.67 | 48.01 | 47.49 | 47.79 | 15352444 |
2014-06-23 | 47.98 | 48.06 | 47.54 | 48.00 | 6592275 |
2014-06-24 | 47.74 | 48.44 | 47.64 | 48.30 | 10705969 |
2014-06-25 | 49.27 | 49.99 | 49.11 | 49.73 | 16412163 |
2014-06-26 | 49.79 | 49.91 | 49.22 | 49.55 | 7884536 |
2014-06-27 | 49.55 | 49.80 | 48.91 | 49.05 | 13492257 |
2014-06-30 | 49.17 | 49.30 | 48.36 | 48.51 | 9553337 |
2014-07-01 | 48.51 | 48.52 | 47.95 | 48.12 | 8836415 |
2014-07-02 | 47.67 | 48.37 | 47.64 | 48.24 | 7527715 |
2014-07-03 | 48.40 | 48.62 | 48.12 | 48.44 | 3204129 |
2014-07-07 | 48.48 | 48.58 | 47.84 | 48.01 | 4919554 |
2014-07-08 | 47.77 | 47.89 | 47.34 | 47.86 | 6872546 |
2014-07-09 | 47.86 | 47.93 | 47.55 | 47.92 | 5019084 |
2014-07-10 | 47.64 | 48.81 | 47.55 | 48.51 | 7811809 |
2014-07-11 | 48.40 | 48.70 | 48.27 | 48.62 | 3759372 |
2014-07-14 | 48.76 | 49.22 | 48.46 | 49.08 | 6139333 |
2014-07-15 | 49.06 | 49.34 | 48.54 | 48.71 | 8278914 |
2014-07-16 | 48.86 | 49.09 | 48.41 | 48.80 | 6084017 |
2014-07-17 | 48.46 | 48.89 | 48.23 | 48.42 | 5834409 |
2014-07-18 | 48.50 | 49.19 | 48.28 | 49.12 | 7450147 |
2014-07-21 | 48.86 | 49.22 | 48.79 | 48.92 | 7534727 |
2014-07-22 | 49.11 | 49.57 | 49.07 | 49.12 | 5015923 |
2014-07-23 | 49.16 | 49.49 | 49.00 | 49.32 | 6281228 |
2014-07-24 | 48.96 | 49.89 | 48.56 | 49.46 | 8752157 |
2014-07-25 | 49.34 | 49.48 | 49.02 | 49.39 | 5872244 |
2014-07-28 | 49.39 | 49.91 | 49.08 | 49.80 | 6378347 |
2014-07-29 | 49.92 | 51.34 | 49.83 | 51.01 | 12662179 |
2014-07-30 | 51.21 | 51.30 | 50.68 | 51.12 | 9151941 |
2014-07-31 | 50.62 | 51.14 | 50.49 | 50.62 | 8217512 |
2014-08-01 | 50.79 | 50.97 | 49.71 | 49.81 | 7957399 |
2014-08-04 | 49.82 | 50.21 | 49.68 | 49.98 | 6006606 |
2014-08-05 | 49.73 | 49.93 | 49.14 | 49.36 | 5605696 |
2014-08-06 | 49.22 | 49.90 | 49.06 | 49.48 | 5035387 |
2014-08-07 | 49.56 | 49.69 | 48.51 | 48.65 | 6767710 |
2014-08-08 | 48.77 | 49.22 | 48.52 | 49.19 | 4408689 |
2014-08-11 | 49.52 | 49.73 | 49.00 | 49.09 | 3613069 |
2014-08-12 | 49.01 | 49.39 | 48.83 | 48.98 | 4565850 |
2014-08-13 | 49.35 | 49.66 | 49.08 | 49.17 | 6010306 |
2014-08-14 | 49.30 | 49.93 | 49.26 | 49.82 | 5862243 |
2014-08-15 | 49.98 | 50.18 | 49.24 | 49.68 | 5324866 |
2014-08-18 | 49.94 | 50.13 | 49.77 | 49.99 | 4616955 |
2014-08-19 | 50.16 | 50.30 | 49.83 | 50.30 | 4382866 |
2014-08-20 | 50.07 | 50.29 | 49.88 | 50.04 | 3569959 |
2014-08-21 | 49.95 | 50.24 | 49.79 | 49.99 | 3709140 |
2014-08-22 | 49.94 | 50.25 | 49.92 | 50.18 | 4724778 |
2014-08-25 | 50.25 | 50.90 | 50.09 | 50.73 | 4197322 |
2014-08-26 | 50.75 | 50.94 | 50.57 | 50.77 | 2970919 |
2014-08-27 | 50.95 | 50.95 | 50.10 | 50.25 | 4864958 |
2014-08-28 | 50.16 | 50.65 | 50.16 | 50.54 | 3436344 |
2014-08-29 | 50.67 | 50.68 | 50.30 | 50.65 | 4020592 |
2014-09-02 | 50.62 | 50.79 | 50.12 | 50.58 | 4381788 |
2014-09-03 | 50.68 | 50.76 | 50.29 | 50.53 | 4769836 |
2014-09-04 | 50.67 | 50.68 | 50.30 | 50.55 | 4933176 |
2014-09-05 | 50.60 | 51.14 | 50.34 | 51.12 | 5728931 |
2014-09-08 | 51.01 | 51.25 | 50.93 | 51.19 | 3469018 |
2014-09-09 | 51.25 | 51.25 | 50.38 | 50.48 | 4995693 |
2014-09-10 | 50.58 | 51.30 | 50.41 | 51.08 | 6256934 |
2014-09-11 | 51.00 | 51.27 | 50.42 | 50.68 | 4110516 |
2014-09-12 | 50.64 | 50.89 | 50.13 | 50.26 | 4021389 |
2014-09-15 | 50.19 | 50.37 | 49.75 | 49.95 | 3911685 |
2014-09-16 | 49.98 | 51.17 | 49.70 | 51.15 | 7004495 |
2014-09-17 | 51.09 | 51.14 | 50.58 | 50.88 | 5208416 |
2014-09-18 | 51.05 | 51.43 | 50.92 | 51.12 | 4917885 |
2014-09-19 | 51.44 | 51.77 | 51.38 | 51.51 | 7082766 |
2014-09-22 | 51.50 | 51.80 | 51.45 | 51.67 | 4684921 |
2014-09-23 | 51.28 | 51.64 | 50.83 | 51.29 | 4113327 |
2014-09-24 | 51.35 | 52.11 | 51.33 | 51.96 | 7454062 |
2014-09-25 | 51.92 | 51.99 | 51.47 | 51.62 | 6014078 |
2014-09-26 | 51.78 | 51.85 | 50.64 | 51.10 | 5708805 |
2014-09-29 | 50.80 | 52.17 | 50.70 | 51.71 | 6322404 |
2014-09-30 | 51.70 | 51.96 | 51.14 | 51.18 | 6066989 |
2014-10-01 | 51.01 | 51.01 | 50.25 | 50.53 | 6095829 |
2014-10-02 | 50.53 | 50.90 | 50.01 | 50.21 | 5891415 |
2014-10-03 | 50.51 | 50.99 | 50.40 | 50.85 | 5499341 |
2014-10-06 | 51.07 | 51.22 | 50.54 | 51.11 | 5309756 |
2014-10-07 | 50.66 | 50.79 | 49.75 | 49.77 | 6974789 |
2014-10-08 | 49.94 | 50.25 | 49.12 | 50.21 | 6968059 |
2014-10-09 | 50.19 | 50.65 | 49.47 | 49.50 | 6586641 |
2014-10-10 | 49.77 | 51.01 | 49.77 | 50.28 | 8427868 |
2014-10-13 | 50.24 | 50.42 | 48.97 | 49.09 | 5052495 |
2014-10-14 | 49.35 | 49.68 | 48.61 | 48.92 | 4967554 |
2014-10-15 | 48.36 | 49.13 | 47.55 | 48.96 | 7472355 |
2014-10-16 | 48.87 | 49.65 | 48.56 | 49.22 | 7188277 |
2014-10-17 | 49.57 | 50.78 | 49.41 | 50.42 | 9481484 |
2014-10-20 | 50.38 | 50.63 | 50.06 | 50.56 | 5871016 |
2014-10-21 | 51.01 | 52.11 | 50.76 | 51.95 | 6774295 |
2014-10-22 | 52.01 | 52.31 | 51.67 | 51.84 | 6227175 |
2014-10-23 | 52.00 | 52.89 | 52.00 | 52.50 | 7491417 |
2014-10-24 | 52.56 | 54.36 | 52.48 | 53.63 | 9029190 |
2014-10-27 | 53.67 | 54.00 | 53.09 | 53.53 | 7450668 |
2014-10-28 | 53.78 | 54.70 | 53.76 | 54.20 | 10166844 |
2014-10-29 | 54.15 | 54.19 | 53.62 | 54.16 | 6607019 |
2014-10-30 | 55.72 | 59.03 | 55.61 | 58.98 | 28343499 |
2014-10-31 | 58.52 | 58.88 | 57.32 | 58.19 | 18999067 |
2014-11-03 | 58.31 | 58.77 | 57.35 | 57.80 | 11951406 |
2014-11-04 | 57.72 | 58.39 | 57.59 | 57.84 | 6774404 |
2014-11-05 | 57.97 | 58.34 | 57.38 | 57.82 | 4629058 |
2014-11-06 | 57.65 | 58.81 | 57.52 | 58.46 | 9610792 |
2014-11-07 | 58.26 | 58.40 | 58.01 | 58.32 | 4590155 |
2014-11-10 | 58.16 | 58.83 | 57.72 | 58.81 | 4957221 |
2014-11-11 | 58.68 | 59.17 | 58.51 | 58.72 | 4120506 |
2014-11-12 | 58.68 | 58.79 | 58.28 | 58.61 | 3837849 |
2014-11-13 | 58.22 | 58.32 | 57.92 | 58.02 | 2284531 |
2014-11-14 | 57.54 | 58.02 | 57.35 | 57.95 | 5014921 |
2014-11-17 | 57.73 | 58.57 | 57.72 | 58.43 | 4704120 |
2014-11-18 | 58.30 | 58.98 | 58.16 | 58.70 | 6699588 |
2014-11-19 | 58.58 | 58.83 | 58.22 | 58.81 | 6554502 |
2014-11-20 | 58.42 | 58.77 | 58.29 | 58.61 | 5233733 |
2014-11-21 | 59.47 | 59.50 | 58.66 | 58.80 | 5924454 |
2014-11-24 | 58.92 | 59.00 | 58.50 | 58.87 | 3260697 |
2014-11-25 | 58.82 | 58.86 | 58.09 | 58.52 | 5774757 |
2014-11-26 | 58.69 | 58.90 | 58.36 | 58.86 | 3746655 |
2014-11-28 | 58.79 | 59.72 | 58.79 | 59.05 | 3236122 |
2014-12-01 | 59.21 | 60.43 | 58.85 | 59.05 | 7134592 |
2014-12-02 | 59.18 | 59.51 | 58.88 | 59.24 | 4503345 |
2014-12-03 | 59.26 | 59.76 | 58.92 | 59.03 | 4643955 |
2014-12-04 | 59.06 | 59.43 | 58.60 | 58.89 | 4427204 |
2014-12-05 | 58.96 | 60.87 | 58.79 | 60.65 | 11459894 |
2014-12-08 | 60.80 | 61.20 | 60.55 | 60.67 | 6698189 |
2014-12-09 | 59.89 | 60.01 | 59.12 | 59.97 | 4781575 |
2014-12-10 | 60.18 | 60.26 | 59.19 | 59.28 | 4220641 |
2014-12-11 | 59.36 | 60.52 | 59.36 | 59.68 | 5559068 |
2014-12-12 | 59.50 | 59.95 | 58.74 | 58.75 | 6515774 |
2014-12-15 | 58.85 | 59.07 | 57.61 | 58.55 | 6944503 |
2014-12-16 | 58.30 | 58.95 | 57.67 | 57.69 | 7603903 |
2014-12-17 | 57.87 | 59.38 | 57.60 | 59.19 | 7136963 |
2014-12-18 | 59.96 | 60.79 | 59.57 | 60.79 | 6976010 |
2014-12-19 | 60.84 | 61.64 | 60.60 | 61.30 | 10975053 |
2014-12-22 | 60.92 | 61.40 | 60.50 | 61.06 | 5572555 |
2014-12-23 | 61.77 | 61.77 | 58.70 | 59.16 | 8482982 |
2014-12-24 | 59.17 | 59.50 | 59.12 | 59.15 | 2312092 |
2014-12-26 | 59.37 | 60.00 | 59.33 | 59.58 | 2862680 |
2014-12-29 | 59.36 | 59.90 | 59.36 | 59.81 | 3589337 |
2014-12-30 | 59.41 | 59.72 | 59.19 | 59.39 | 3458904 |
2014-12-31 | 59.30 | 60.14 | 58.96 | 59.03 | 4352255 |
2015-01-02 | 59.43 | 59.93 | 59.30 | 59.51 | 4892115 |
2015-01-05 | 59.36 | 59.40 | 58.04 | 58.58 | 5936540 |
2015-01-06 | 58.87 | 59.50 | 58.11 | 58.48 | 6040892 |
2015-01-07 | 59.15 | 59.54 | 58.82 | 59.24 | 6278438 |
2015-01-08 | 59.83 | 61.07 | 59.83 | 60.72 | 8405132 |
2015-01-09 | 60.87 | 60.92 | 60.09 | 60.32 | 3904860 |
2015-01-12 | 64.23 | 64.44 | 61.98 | 62.18 | 14173796 |
2015-01-13 | 62.56 | 63.54 | 62.31 | 63.12 | 12833629 |
2015-01-14 | 62.04 | 63.15 | 61.74 | 62.95 | 5500341 |
2015-01-15 | 63.00 | 63.30 | 61.48 | 61.63 | 9095572 |
2015-01-16 | 61.39 | 62.40 | 61.25 | 62.31 | 6846810 |
2015-01-20 | 62.55 | 63.10 | 62.01 | 62.45 | 7138924 |
2015-01-21 | 62.19 | 62.52 | 61.77 | 61.95 | 4943054 |
2015-01-22 | 62.19 | 62.49 | 61.37 | 62.09 | 9247516 |
2015-01-23 | 62.15 | 62.49 | 61.76 | 62.07 | 3741340 |
2015-01-26 | 61.83 | 62.65 | 61.67 | 62.46 | 4908414 |
2015-01-27 | 61.86 | 62.99 | 61.00 | 61.99 | 7767830 |
2015-01-28 | 62.42 | 62.85 | 61.17 | 61.33 | 6294896 |
2015-01-29 | 61.20 | 61.31 | 60.27 | 61.14 | 6394609 |
2015-01-30 | 60.77 | 61.34 | 60.17 | 60.27 | 8227058 |
2015-02-02 | 60.71 | 60.74 | 59.24 | 60.23 | 6929521 |
2015-02-03 | 60.60 | 60.77 | 59.19 | 59.86 | 7309731 |
2015-02-04 | 59.51 | 59.75 | 58.76 | 59.24 | 7261852 |
2015-02-05 | 59.41 | 60.33 | 59.28 | 60.23 | 3895686 |
2015-02-06 | 59.98 | 60.28 | 59.44 | 59.67 | 4356576 |
2015-02-09 | 59.32 | 59.75 | 58.65 | 58.85 | 3965666 |
2015-02-10 | 59.17 | 59.91 | 59.13 | 59.83 | 5403283 |
2015-02-11 | 59.62 | 59.96 | 58.85 | 59.31 | 4104286 |
2015-02-12 | 59.65 | 59.76 | 59.23 | 59.48 | 4557720 |
2015-02-13 | 59.71 | 60.05 | 59.46 | 60.04 | 5163191 |
2015-02-17 | 60.08 | 60.45 | 59.78 | 60.10 | 4479440 |
2015-02-18 | 60.06 | 60.06 | 58.84 | 60.01 | 6787698 |
2015-02-19 | 59.65 | 59.99 | 58.97 | 59.55 | 4252364 |
2015-02-20 | 59.32 | 60.56 | 59.28 | 60.52 | 6660457 |
2015-02-23 | 60.48 | 61.49 | 60.34 | 61.29 | 5763639 |
2015-02-24 | 61.15 | 61.50 | 60.64 | 61.45 | 4622759 |
2015-02-25 | 61.37 | 61.48 | 60.70 | 61.22 | 4937395 |
2015-02-26 | 61.19 | 61.61 | 60.75 | 61.46 | 3982628 |
2015-02-27 | 61.24 | 61.55 | 60.87 | 60.92 | 3990307 |
2015-03-02 | 61.12 | 62.46 | 61.04 | 62.30 | 6553255 |
2015-03-03 | 62.25 | 62.25 | 61.34 | 61.92 | 4236232 |
2015-03-04 | 61.75 | 65.92 | 61.18 | 65.67 | 17454450 |
2015-03-05 | 65.99 | 67.18 | 65.69 | 66.05 | 12553679 |
2015-03-06 | 66.21 | 66.21 | 64.87 | 65.12 | 6529096 |
2015-03-09 | 65.25 | 66.55 | 65.07 | 66.36 | 7412239 |
2015-03-10 | 65.78 | 66.50 | 64.95 | 65.53 | 6377990 |
2015-03-11 | 66.11 | 66.30 | 65.43 | 65.60 | 4815980 |
2015-03-12 | 65.79 | 67.38 | 65.73 | 66.65 | 7556566 |
2015-03-13 | 66.43 | 67.46 | 66.37 | 66.87 | 5223637 |
2015-03-16 | 67.11 | 68.20 | 67.08 | 68.03 | 6416196 |
2015-03-17 | 67.61 | 67.84 | 67.26 | 67.62 | 5293728 |
2015-03-18 | 67.27 | 68.69 | 66.78 | 68.47 | 6641962 |
2015-03-19 | 68.37 | 68.68 | 68.09 | 68.32 | 4078408 |
2015-03-20 | 69.00 | 69.20 | 67.74 | 67.76 | 10018133 |
2015-03-23 | 67.72 | 68.12 | 67.29 | 67.58 | 4523257 |
2015-03-24 | 66.82 | 67.26 | 65.54 | 65.69 | 10532632 |
2015-03-25 | 65.70 | 66.40 | 64.65 | 64.70 | 7000981 |
2015-03-26 | 64.56 | 65.52 | 64.15 | 65.00 | 5799704 |
2015-03-27 | 65.19 | 66.11 | 65.00 | 65.26 | 4964387 |
2015-03-30 | 65.57 | 66.12 | 65.29 | 65.76 | 4159215 |
2015-03-31 | 65.48 | 65.74 | 64.50 | 64.50 | 7823563 |
2015-04-01 | 64.20 | 64.20 | 62.88 | 63.56 | 8836559 |
2015-04-02 | 63.72 | 63.94 | 63.06 | 63.23 | 5025748 |
2015-04-06 | 62.74 | 63.56 | 62.66 | 63.00 | 5185950 |
2015-04-07 | 63.40 | 63.90 | 62.98 | 63.00 | 4318049 |
2015-04-08 | 63.08 | 63.85 | 62.89 | 63.52 | 4179522 |
2015-04-09 | 63.53 | 64.10 | 62.96 | 63.46 | 4107586 |
2015-04-10 | 63.35 | 64.89 | 63.19 | 64.64 | 4958101 |
2015-04-13 | 64.23 | 65.50 | 63.94 | 63.95 | 6215023 |
2015-04-14 | 64.18 | 64.41 | 63.56 | 64.03 | 4484224 |
2015-04-15 | 64.39 | 64.83 | 63.43 | 63.43 | 7056296 |
2015-04-16 | 63.30 | 63.84 | 62.93 | 63.68 | 4107360 |
2015-04-17 | 66.08 | 66.26 | 64.82 | 65.35 | 14385979 |
2015-04-20 | 65.73 | 66.25 | 65.24 | 65.86 | 9362365 |
2015-04-21 | 67.11 | 67.53 | 66.09 | 66.81 | 6746531 |
2015-04-22 | 66.81 | 66.97 | 66.35 | 66.60 | 5351689 |
2015-04-23 | 66.29 | 66.40 | 65.69 | 66.00 | 4442740 |
2015-04-24 | 65.82 | 66.12 | 65.20 | 65.80 | 5393455 |
2015-04-27 | 66.05 | 66.16 | 64.73 | 65.16 | 7510071 |
2015-04-28 | 64.71 | 64.86 | 63.40 | 64.54 | 8777428 |
2015-04-29 | 64.39 | 64.98 | 63.58 | 64.29 | 4987083 |
2015-04-30 | 64.26 | 64.66 | 63.42 | 63.73 | 6815183 |
2015-05-01 | 64.28 | 64.74 | 64.15 | 64.66 | 4422552 |
2015-05-04 | 64.75 | 65.53 | 64.72 | 65.32 | 4645217 |
2015-05-05 | 64.70 | 65.34 | 64.70 | 65.03 | 6069754 |
2015-05-06 | 65.15 | 65.15 | 64.43 | 64.67 | 6448570 |
2015-05-07 | 64.57 | 65.25 | 64.51 | 65.05 | 4339720 |
2015-05-08 | 65.60 | 66.96 | 65.60 | 66.93 | 5464298 |
2015-05-11 | 66.99 | 68.43 | 66.95 | 68.11 | 7213529 |
2015-05-12 | 67.55 | 67.68 | 67.08 | 67.50 | 5027580 |
2015-05-13 | 67.54 | 68.01 | 67.03 | 67.40 | 4583767 |
2015-05-14 | 66.90 | 67.88 | 66.37 | 67.45 | 6516604 |
2015-05-15 | 67.61 | 68.13 | 67.07 | 67.64 | 6700612 |
2015-05-18 | 67.64 | 68.13 | 67.59 | 68.00 | 4287950 |
2015-05-19 | 68.04 | 68.49 | 67.91 | 68.27 | 3938399 |
2015-05-20 | 68.41 | 69.86 | 68.29 | 69.08 | 7379827 |
2015-05-21 | 68.94 | 69.01 | 68.46 | 68.89 | 3987378 |
2015-05-22 | 68.73 | 68.73 | 68.20 | 68.30 | 4419017 |
2015-05-26 | 68.02 | 68.24 | 67.22 | 67.50 | 5696302 |
2015-05-27 | 67.65 | 68.66 | 67.44 | 68.40 | 6611574 |
2015-05-28 | 68.28 | 69.23 | 68.19 | 69.15 | 4633676 |
2015-05-29 | 69.16 | 69.44 | 63.16 | 64.60 | 28412637 |
2015-06-01 | 66.63 | 67.31 | 66.01 | 66.48 | 17656671 |
2015-06-02 | 66.55 | 66.55 | 65.27 | 65.80 | 9920069 |
2015-06-03 | 65.65 | 66.23 | 65.42 | 65.70 | 5683429 |
2015-06-04 | 65.35 | 66.77 | 65.18 | 65.77 | 10707779 |
2015-06-05 | 65.56 | 66.26 | 65.03 | 66.20 | 7697565 |
2015-06-08 | 65.85 | 66.04 | 65.15 | 65.32 | 6939711 |
2015-06-09 | 65.26 | 65.42 | 64.90 | 65.08 | 7134295 |
2015-06-10 | 65.32 | 65.89 | 65.05 | 65.53 | 8057155 |
2015-06-11 | 65.78 | 66.00 | 65.54 | 65.85 | 6107054 |
2015-06-12 | 65.69 | 65.95 | 64.89 | 65.28 | 6326712 |
2015-06-15 | 64.90 | 66.18 | 64.26 | 65.42 | 6076422 |
2015-06-16 | 65.47 | 65.99 | 65.12 | 65.97 | 3349983 |
2015-06-17 | 65.72 | 66.50 | 65.52 | 66.30 | 6432760 |
2015-06-18 | 66.32 | 67.22 | 66.32 | 66.62 | 5485662 |
2015-06-19 | 66.49 | 67.44 | 66.49 | 66.80 | 8432636 |
2015-06-22 | 67.31 | 67.73 | 66.93 | 67.06 | 4326961 |
2015-06-23 | 67.24 | 68.14 | 67.16 | 67.33 | 5639638 |
2015-06-24 | 67.29 | 67.38 | 66.71 | 66.81 | 4104626 |
2015-06-25 | 67.00 | 67.59 | 66.74 | 66.84 | 5097532 |
2015-06-26 | 67.04 | 67.68 | 66.94 | 67.54 | 17278027 |
2015-06-29 | 67.24 | 67.49 | 65.90 | 65.97 | 4710487 |
2015-06-30 | 66.63 | 66.71 | 65.94 | 66.54 | 6236090 |
2015-07-01 | 66.45 | 67.71 | 66.36 | 67.67 | 7486104 |
2015-07-02 | 67.87 | 68.08 | 67.34 | 67.48 | 5204332 |
2015-07-06 | 67.17 | 68.19 | 67.01 | 67.50 | 5896861 |
2015-07-07 | 67.89 | 68.39 | 67.09 | 68.23 | 4781962 |
2015-07-08 | 67.88 | 68.28 | 67.46 | 67.74 | 6179228 |
2015-07-09 | 68.45 | 68.66 | 67.89 | 67.89 | 4953783 |
2015-07-10 | 68.66 | 69.49 | 68.40 | 69.27 | 6123604 |
2015-07-13 | 69.65 | 69.85 | 69.26 | 69.66 | 4572954 |
2015-07-14 | 69.66 | 70.28 | 69.45 | 70.06 | 3546226 |
2015-07-15 | 69.95 | 70.42 | 69.09 | 69.28 | 5218048 |
2015-07-16 | 69.68 | 69.95 | 69.36 | 69.38 | 4139717 |
2015-07-17 | 69.26 | 69.35 | 68.89 | 69.29 | 3522835 |
2015-07-20 | 70.44 | 70.54 | 69.72 | 69.97 | 4758162 |
2015-07-21 | 70.11 | 70.20 | 68.86 | 68.87 | 6107105 |
2015-07-22 | 68.79 | 69.55 | 68.47 | 69.37 | 7786070 |
2015-07-23 | 69.66 | 69.66 | 67.74 | 68.24 | 8947014 |
2015-07-24 | 68.07 | 68.07 | 65.98 | 65.98 | 6866757 |
2015-07-27 | 65.70 | 65.70 | 64.29 | 64.30 | 9237536 |
2015-07-28 | 64.45 | 64.72 | 64.11 | 64.66 | 9173089 |
2015-07-29 | 64.99 | 65.12 | 64.31 | 64.89 | 4920464 |
2015-07-30 | 64.55 | 64.83 | 63.82 | 64.46 | 4168208 |
2015-07-31 | 64.80 | 66.78 | 64.64 | 65.64 | 7955156 |
2015-08-03 | 65.95 | 66.13 | 64.69 | 65.34 | 4611621 |
2015-08-04 | 65.47 | 65.55 | 64.65 | 64.84 | 3890142 |
2015-08-05 | 65.11 | 65.48 | 65.05 | 65.06 | 3902904 |
2015-08-06 | 65.13 | 65.27 | 63.34 | 63.54 | 4732639 |
2015-08-07 | 63.50 | 63.59 | 62.16 | 63.41 | 7424040 |
2015-08-10 | 63.97 | 64.35 | 63.84 | 63.89 | 5681532 |
2015-08-11 | 63.41 | 63.78 | 62.37 | 62.66 | 5409089 |
2015-08-12 | 62.31 | 62.60 | 61.27 | 62.39 | 6787744 |
2015-08-13 | 62.40 | 62.69 | 61.80 | 62.42 | 3686926 |
2015-08-14 | 62.45 | 63.28 | 62.41 | 63.08 | 6060667 |
2015-08-17 | 62.71 | 63.61 | 62.57 | 63.47 | 3993806 |
2015-08-18 | 63.50 | 64.62 | 63.46 | 64.28 | 7992213 |
2015-08-19 | 63.27 | 64.97 | 63.22 | 64.12 | 5245786 |
2015-08-20 | 63.49 | 63.79 | 62.71 | 62.71 | 5333966 |
2015-08-21 | 62.26 | 62.83 | 61.01 | 61.07 | 7516392 |
2015-08-24 | 57.99 | 60.94 | 51.82 | 58.65 | 15215037 |
2015-08-25 | 60.19 | 60.54 | 57.88 | 57.88 | 8146154 |
2015-08-26 | 59.31 | 60.12 | 57.75 | 60.03 | 10246517 |
2015-08-27 | 60.51 | 60.88 | 59.48 | 60.82 | 7446914 |
2015-08-28 | 60.22 | 61.05 | 59.77 | 60.61 | 5326332 |
2015-08-31 | 60.64 | 60.99 | 59.28 | 59.47 | 5680015 |
2015-09-01 | 58.55 | 59.29 | 57.94 | 58.20 | 8879135 |
2015-09-02 | 58.95 | 59.72 | 58.55 | 59.61 | 7219265 |
2015-09-03 | 60.42 | 60.97 | 58.61 | 58.75 | 8231051 |
2015-09-04 | 58.08 | 58.48 | 56.90 | 57.30 | 9289194 |
2015-09-08 | 58.38 | 59.08 | 56.32 | 58.99 | 11438193 |
2015-09-09 | 59.46 | 59.52 | 57.86 | 58.03 | 7931492 |
2015-09-10 | 58.22 | 59.15 | 58.04 | 58.75 | 7520504 |
2015-09-11 | 58.50 | 59.28 | 58.49 | 59.22 | 9623979 |
2015-09-14 | 59.40 | 59.82 | 58.82 | 59.17 | 4960634 |
2015-09-15 | 59.28 | 60.20 | 58.84 | 60.09 | 7190002 |
2015-09-16 | 60.24 | 61.77 | 60.10 | 61.61 | 9551045 |
2015-09-17 | 61.41 | 63.12 | 61.28 | 62.19 | 7396427 |
2015-09-18 | 62.18 | 64.68 | 62.04 | 64.34 | 18650256 |
2015-09-21 | 64.42 | 64.68 | 62.20 | 62.72 | 10273273 |
2015-09-22 | 61.96 | 62.90 | 61.35 | 62.09 | 7557939 |
2015-09-23 | 62.35 | 62.71 | 61.47 | 61.74 | 4766706 |
2015-09-24 | 61.27 | 62.02 | 60.45 | 61.80 | 6380638 |
2015-09-25 | 62.33 | 62.48 | 59.63 | 60.24 | 9427788 |
2015-09-28 | 59.80 | 59.93 | 57.03 | 57.46 | 11017436 |
2015-09-29 | 57.93 | 59.92 | 57.42 | 58.95 | 10515114 |
2015-09-30 | 59.44 | 59.61 | 58.61 | 59.20 | 11274740 |
2015-10-01 | 59.26 | 60.52 | 58.97 | 60.05 | 11280898 |
2015-10-02 | 59.08 | 63.18 | 58.96 | 62.23 | 13527829 |
2015-10-05 | 62.66 | 63.22 | 61.33 | 61.97 | 8039898 |
2015-10-06 | 61.77 | 62.13 | 58.39 | 59.88 | 10075507 |
2015-10-07 | 59.97 | 61.38 | 59.06 | 60.55 | 8243817 |
2015-10-08 | 60.20 | 60.87 | 59.60 | 60.51 | 6268591 |
2015-10-09 | 59.88 | 61.53 | 59.82 | 61.44 | 9492139 |
2015-10-12 | 60.98 | 62.90 | 60.65 | 62.71 | 5888341 |
2015-10-13 | 62.56 | 63.33 | 62.13 | 62.34 | 7260635 |
2015-10-14 | 62.40 | 63.25 | 61.91 | 62.08 | 4457274 |
2015-10-15 | 62.05 | 63.72 | 61.66 | 63.62 | 4641728 |
2015-10-16 | 64.04 | 64.71 | 63.76 | 64.49 | 5919360 |
2015-10-19 | 64.49 | 65.49 | 64.25 | 65.08 | 6023507 |
2015-10-20 | 64.93 | 64.99 | 63.08 | 63.89 | 5965102 |
2015-10-21 | 64.24 | 64.27 | 61.50 | 62.51 | 8095841 |
2015-10-22 | 62.87 | 63.40 | 61.69 | 63.18 | 7908026 |
2015-10-23 | 63.58 | 65.55 | 63.48 | 65.16 | 8081611 |
2015-10-26 | 64.74 | 65.77 | 64.35 | 64.55 | 6679469 |
2015-10-27 | 65.50 | 66.98 | 64.95 | 66.80 | 9075700 |
2015-10-28 | 66.81 | 68.17 | 66.12 | 67.59 | 6446679 |
2015-10-29 | 67.50 | 68.48 | 66.98 | 67.31 | 4570360 |
2015-10-30 | 67.34 | 67.60 | 65.95 | 65.95 | 6458018 |
2015-11-02 | 66.56 | 66.90 | 65.57 | 65.75 | 7508161 |
2015-11-03 | 65.77 | 66.27 | 65.10 | 66.08 | 5509932 |
2015-11-04 | 65.94 | 66.14 | 65.01 | 65.62 | 5241709 |
2015-11-05 | 65.79 | 66.00 | 65.20 | 65.55 | 3918371 |
2015-11-06 | 65.48 | 65.58 | 64.14 | 65.45 | 5504028 |
2015-11-09 | 65.08 | 65.44 | 64.54 | 64.99 | 3987396 |
2015-11-10 | 65.03 | 65.59 | 64.70 | 65.05 | 4023959 |
2015-11-11 | 65.39 | 65.39 | 64.20 | 64.24 | 3989967 |
2015-11-12 | 64.09 | 64.69 | 63.69 | 63.72 | 4037335 |
2015-11-13 | 63.74 | 64.53 | 63.57 | 64.15 | 6239054 |
2015-11-16 | 64.15 | 65.13 | 63.71 | 65.02 | 4660337 |
2015-11-17 | 64.93 | 66.61 | 64.67 | 65.73 | 4959586 |
2015-11-18 | 66.00 | 67.71 | 65.96 | 67.61 | 6169900 |
2015-11-19 | 67.42 | 67.88 | 66.74 | 66.94 | 4010165 |
2015-11-20 | 67.37 | 69.00 | 67.16 | 67.82 | 6052230 |
2015-11-23 | 67.82 | 68.46 | 67.41 | 67.99 | 5605472 |
2015-11-24 | 67.63 | 67.95 | 67.24 | 67.82 | 6022358 |
2015-11-25 | 67.82 | 68.45 | 67.59 | 68.08 | 3706900 |
2015-11-27 | 68.08 | 68.44 | 67.81 | 67.85 | 1385063 |
2015-11-30 | 67.85 | 67.99 | 66.85 | 67.01 | 6167705 |
2015-12-01 | 67.54 | 68.37 | 66.93 | 68.26 | 5529935 |
2015-12-02 | 68.62 | 69.71 | 67.66 | 67.78 | 5924541 |
2015-12-03 | 67.59 | 68.04 | 66.14 | 66.45 | 6804388 |
2015-12-04 | 66.88 | 69.31 | 66.85 | 69.11 | 6775150 |
2015-12-07 | 69.00 | 69.45 | 68.48 | 68.84 | 4865506 |
2015-12-08 | 68.38 | 69.85 | 68.35 | 69.40 | 5215206 |
2015-12-09 | 69.10 | 69.39 | 68.27 | 68.56 | 4814941 |
2015-12-10 | 68.56 | 69.42 | 68.17 | 68.94 | 3784057 |
2015-12-11 | 68.09 | 68.46 | 67.47 | 67.62 | 4187037 |
2015-12-14 | 67.89 | 68.69 | 67.34 | 68.64 | 5966866 |
2015-12-15 | 69.30 | 70.48 | 69.30 | 70.22 | 8250218 |
2015-12-16 | 70.35 | 70.84 | 69.07 | 70.71 | 6232264 |
2015-12-17 | 70.79 | 70.87 | 69.21 | 69.28 | 7068720 |
2015-12-18 | 68.81 | 69.18 | 67.63 | 67.64 | 9868458 |
2015-12-21 | 68.23 | 68.65 | 67.31 | 68.04 | 4123994 |
2015-12-22 | 68.30 | 68.44 | 67.37 | 68.31 | 3320739 |
2015-12-23 | 68.55 | 69.10 | 68.24 | 68.99 | 4048886 |
2015-12-24 | 68.78 | 69.25 | 68.44 | 68.97 | 1668247 |
2015-12-28 | 68.76 | 69.18 | 68.63 | 69.17 | 3003950 |
2015-12-29 | 69.49 | 70.14 | 69.35 | 69.74 | 4038270 |
2015-12-30 | 69.50 | 70.03 | 69.35 | 69.52 | 3446043 |
2015-12-31 | 69.12 | 69.73 | 68.79 | 68.79 | 4006957 |
2016-01-04 | 67.45 | 67.91 | 66.38 | 67.03 | 7113665 |
2016-01-05 | 67.50 | 68.90 | 67.42 | 68.35 | 7836677 |
2016-01-06 | 67.47 | 68.27 | 66.85 | 67.15 | 6691449 |
2016-01-07 | 65.85 | 66.69 | 64.95 | 65.29 | 8436592 |
2016-01-08 | 65.60 | 65.79 | 63.50 | 63.63 | 9076390 |
2016-01-11 | 63.71 | 63.99 | 61.98 | 62.98 | 10337826 |
2016-01-12 | 63.25 | 63.79 | 62.12 | 63.44 | 7796178 |
2016-01-13 | 63.60 | 64.48 | 61.19 | 61.28 | 9706373 |
2016-01-14 | 61.32 | 63.91 | 60.89 | 63.51 | 9343607 |
2016-01-15 | 61.69 | 62.92 | 61.07 | 62.78 | 11230577 |
2016-01-19 | 63.61 | 64.43 | 62.56 | 63.21 | 8463211 |
2016-01-20 | 62.24 | 64.58 | 61.80 | 63.55 | 8702941 |
2016-01-21 | 63.94 | 63.97 | 62.50 | 63.13 | 5665356 |
2016-01-22 | 64.46 | 64.80 | 63.65 | 64.40 | 6644011 |
2016-01-25 | 64.23 | 64.42 | 62.64 | 62.92 | 7957093 |
2016-01-26 | 63.03 | 63.05 | 61.92 | 62.69 | 5531497 |
2016-01-27 | 62.94 | 62.95 | 61.16 | 61.71 | 7537371 |
2016-01-28 | 64.17 | 64.25 | 60.00 | 61.16 | 17001388 |
2016-01-29 | 61.65 | 62.64 | 61.16 | 62.16 | 10139282 |
2016-02-01 | 61.87 | 62.36 | 60.05 | 60.82 | 10195792 |
2016-02-02 | 60.03 | 60.30 | 58.46 | 58.87 | 9915432 |
2016-02-03 | 59.20 | 60.18 | 57.94 | 60.12 | 11153896 |
2016-02-04 | 59.62 | 60.75 | 59.19 | 59.70 | 7987211 |
2016-02-05 | 59.75 | 60.06 | 58.99 | 59.63 | 7129501 |
2016-02-08 | 59.04 | 61.17 | 58.77 | 60.72 | 10656014 |
2016-02-09 | 60.27 | 61.98 | 60.03 | 61.02 | 6391917 |
2016-02-10 | 61.25 | 62.42 | 60.92 | 61.08 | 5933605 |
2016-02-11 | 59.88 | 60.25 | 58.94 | 59.52 | 6632313 |
2016-02-12 | 60.20 | 60.41 | 59.16 | 60.20 | 5979602 |
2016-02-16 | 62.72 | 62.72 | 61.35 | 62.18 | 7807975 |
2016-02-17 | 62.89 | 64.02 | 61.96 | 63.92 | 6971397 |
2016-02-18 | 63.95 | 64.02 | 62.91 | 63.32 | 6338699 |
2016-02-19 | 62.92 | 64.54 | 62.91 | 63.80 | 5873207 |
2016-02-22 | 63.90 | 64.42 | 63.33 | 63.70 | 5821705 |
2016-02-23 | 63.28 | 63.35 | 62.02 | 62.07 | 6293877 |
2016-02-24 | 61.84 | 62.36 | 60.83 | 62.23 | 4825877 |
2016-02-25 | 62.63 | 63.06 | 62.30 | 63.03 | 4500491 |
2016-02-26 | 63.35 | 63.58 | 62.24 | 62.25 | 5345088 |
2016-02-29 | 62.26 | 62.73 | 61.92 | 61.93 | 7416313 |
2016-03-01 | 61.93 | 61.93 | 61.93 | 64.22 | 5203804 |
2016-03-02 | 64.18 | 65.09 | 63.71 | 64.90 | 6150511 |
2016-03-03 | 64.49 | 65.24 | 63.64 | 65.00 | 8198215 |
2016-03-04 | 65.00 | 65.29 | 64.17 | 64.71 | 7111954 |
2016-03-07 | 64.50 | 66.63 | 64.45 | 66.49 | 6979770 |
2016-03-08 | 66.49 | 66.49 | 66.49 | 66.26 | 6494637 |
2016-03-09 | 66.66 | 66.68 | 64.95 | 65.54 | 5431428 |
2016-03-10 | 66.17 | 66.26 | 64.48 | 64.94 | 5992080 |
2016-03-11 | 65.18 | 65.59 | 64.54 | 64.96 | 7107621 |
2016-03-14 | 64.68 | 64.70 | 64.01 | 64.12 | 5721301 |
2016-03-15 | 63.97 | 64.28 | 63.32 | 63.68 | 5400319 |
2016-03-16 | 63.38 | 64.32 | 62.21 | 62.64 | 8666370 |
2016-03-17 | 62.52 | 62.61 | 60.98 | 61.47 | 9639531 |
2016-03-18 | 61.54 | 62.83 | 61.00 | 62.83 | 17343776 |
2016-03-21 | 62.53 | 62.88 | 62.13 | 62.70 | 4002082 |
2016-03-22 | 62.58 | 63.25 | 62.38 | 62.80 | 5756338 |
2016-03-23 | 63.08 | 63.08 | 62.26 | 62.34 | 3648884 |
2016-03-24 | 62.18 | 62.56 | 61.73 | 62.52 | 5342149 |
2016-03-28 | 62.58 | 63.15 | 62.22 | 62.77 | 4699331 |
2016-03-29 | 62.45 | 64.45 | 62.33 | 64.19 | 6146263 |
2016-03-30 | 63.96 | 64.16 | 63.20 | 63.44 | 4489223 |
2016-03-31 | 63.60 | 64.04 | 63.30 | 63.88 | 5811599 |
2016-04-01 | 63.66 | 65.19 | 63.50 | 64.91 | 5804376 |
2016-04-04 | 65.01 | 66.33 | 64.77 | 65.97 | 5726478 |
2016-04-05 | 65.97 | 65.97 | 65.97 | 65.76 | 4340119 |
2016-04-06 | 65.76 | 67.14 | 65.76 | 66.54 | 5743946 |
2016-04-07 | 66.05 | 66.63 | 65.60 | 66.28 | 6309162 |
2016-04-08 | 66.83 | 66.93 | 65.64 | 66.07 | 4404524 |
2016-04-11 | 66.20 | 66.49 | 65.77 | 65.98 | 3545773 |
2016-04-12 | 65.96 | 67.29 | 65.86 | 66.84 | 4394111 |
2016-04-13 | 67.00 | 67.66 | 66.42 | 67.57 | 5643555 |
2016-04-14 | 67.66 | 68.31 | 67.52 | 67.87 | 3456860 |
2016-04-15 | 67.94 | 68.30 | 67.57 | 68.05 | 3247446 |
2016-04-18 | 68.08 | 68.95 | 67.59 | 68.86 | 3346257 |
2016-04-19 | 68.85 | 69.74 | 68.19 | 68.91 | 4019892 |
2016-04-20 | 69.18 | 69.55 | 68.41 | 69.23 | 6918825 |
2016-04-21 | 69.02 | 70.24 | 68.88 | 70.16 | 5420497 |
2016-04-22 | 70.25 | 71.07 | 70.25 | 70.68 | 5803996 |
2016-04-25 | 70.61 | 70.83 | 70.04 | 70.63 | 4231412 |
2016-04-26 | 70.64 | 71.07 | 70.13 | 70.86 | 4608437 |
2016-04-27 | 70.86 | 71.00 | 68.62 | 70.23 | 7572214 |
2016-04-28 | 71.78 | 73.06 | 69.50 | 72.26 | 13740722 |
2016-04-29 | 72.06 | 72.69 | 71.37 | 72.18 | 9503415 |
2016-05-02 | 72.19 | 72.34 | 71.49 | 71.96 | 7739057 |
2016-05-03 | 71.95 | 72.03 | 70.75 | 71.13 | 5758736 |
2016-05-04 | 70.42 | 70.95 | 70.14 | 70.78 | 6835183 |
2016-05-05 | 70.56 | 71.19 | 70.04 | 71.15 | 6368257 |
2016-05-06 | 71.00 | 71.50 | 69.88 | 71.22 | 4770096 |
2016-05-09 | 71.34 | 71.98 | 71.29 | 71.34 | 5283532 |
2016-05-10 | 71.75 | 71.75 | 70.85 | 71.53 | 5758820 |
2016-05-11 | 71.32 | 71.52 | 70.60 | 70.81 | 5356462 |
2016-05-12 | 71.04 | 71.39 | 70.59 | 71.28 | 4922625 |
2016-05-13 | 71.27 | 71.90 | 71.00 | 71.18 | 3935187 |
2016-05-16 | 71.42 | 73.01 | 71.02 | 72.83 | 5030729 |
2016-05-17 | 72.23 | 72.97 | 70.90 | 71.21 | 10779565 |
2016-05-18 | 70.91 | 71.80 | 70.64 | 71.09 | 5070958 |
2016-05-19 | 70.63 | 71.00 | 69.56 | 70.33 | 5425000 |
2016-05-20 | 70.55 | 71.16 | 70.32 | 70.77 | 5164177 |
2016-05-23 | 70.93 | 71.00 | 69.61 | 70.40 | 5905303 |
2016-05-24 | 70.94 | 71.44 | 70.83 | 71.23 | 3878782 |
2016-05-25 | 71.30 | 71.57 | 70.54 | 70.69 | 5815797 |
2016-05-26 | 70.54 | 70.98 | 70.29 | 70.73 | 3994957 |
2016-05-27 | 70.94 | 71.54 | 70.71 | 71.31 | 3630886 |
2016-05-31 | 71.36 | 71.88 | 70.94 | 71.70 | 7162549 |
2016-06-01 | 71.71 | 72.11 | 71.40 | 71.87 | 3726024 |
2016-06-02 | 71.92 | 73.00 | 71.79 | 73.00 | 4610844 |
2016-06-03 | 72.76 | 73.37 | 72.33 | 72.89 | 5039457 |
2016-06-06 | 73.42 | 75.12 | 73.41 | 74.29 | 9599897 |
2016-06-07 | 74.24 | 74.65 | 73.69 | 73.91 | 5037378 |
2016-06-08 | 73.96 | 73.99 | 73.28 | 73.41 | 5702712 |
2016-06-09 | 73.37 | 73.71 | 72.64 | 72.73 | 5693650 |
2016-06-10 | 72.50 | 72.98 | 72.18 | 72.65 | 5007081 |
2016-06-13 | 72.67 | 73.17 | 72.00 | 72.22 | 4726820 |
2016-06-14 | 72.22 | 73.15 | 72.16 | 73.10 | 4691859 |
2016-06-15 | 73.25 | 73.76 | 72.49 | 72.57 | 5390075 |
2016-06-16 | 72.35 | 72.52 | 70.77 | 71.73 | 10778234 |
2016-06-17 | 72.00 | 72.00 | 70.13 | 70.67 | 15007684 |
2016-06-20 | 71.33 | 71.75 | 70.96 | 70.96 | 5165827 |
2016-06-21 | 71.16 | 71.50 | 70.36 | 71.25 | 6450861 |
2016-06-22 | 71.25 | 73.44 | 71.22 | 72.31 | 8093816 |
2016-06-23 | 72.86 | 72.91 | 72.15 | 72.64 | 5624535 |
2016-06-24 | 70.75 | 71.85 | 70.53 | 70.61 | 7414129 |
2016-06-27 | 70.39 | 71.13 | 70.09 | 70.32 | 7477388 |
2016-06-28 | 70.95 | 72.08 | 70.67 | 71.63 | 7066389 |
2016-06-29 | 72.12 | 73.17 | 71.96 | 73.00 | 6539785 |
2016-06-30 | 73.10 | 73.75 | 72.71 | 73.55 | 5763885 |
2016-07-01 | 73.66 | 74.16 | 73.34 | 73.78 | 3123075 |
2016-07-05 | 73.75 | 74.19 | 73.29 | 73.78 | 4255906 |
2016-07-06 | 74.01 | 74.06 | 72.87 | 73.86 | 6517612 |
2016-07-07 | 73.85 | 74.15 | 73.63 | 74.08 | 4056693 |
2016-07-08 | 74.29 | 75.72 | 74.00 | 75.28 | 5428134 |
2016-07-11 | 75.30 | 75.84 | 75.03 | 75.39 | 5277992 |
2016-07-12 | 75.48 | 76.55 | 75.48 | 76.20 | 5935551 |
2016-07-13 | 76.69 | 76.89 | 76.10 | 76.58 | 4651040 |
2016-07-14 | 76.79 | 76.92 | 76.29 | 76.77 | 4352625 |
2016-07-15 | 77.11 | 77.12 | 75.08 | 76.00 | 7523623 |
2016-07-18 | 76.27 | 76.36 | 75.62 | 75.96 | 3794127 |
2016-07-19 | 75.90 | 76.19 | 75.43 | 75.47 | 3693247 |
2016-07-20 | 75.71 | 76.04 | 75.54 | 75.72 | 3949784 |
2016-07-21 | 75.61 | 76.08 | 75.15 | 75.50 | 3420459 |
2016-07-22 | 75.50 | 75.98 | 75.00 | 75.68 | 5276211 |
2016-07-25 | 75.70 | 75.75 | 75.07 | 75.56 | 3988974 |
2016-07-26 | 75.78 | 75.87 | 74.89 | 75.06 | 3826419 |
2016-07-27 | 75.20 | 76.80 | 75.01 | 76.47 | 5542648 |
2016-07-28 | 75.41 | 76.48 | 74.50 | 74.66 | 7412612 |
2016-07-29 | 74.57 | 75.16 | 74.22 | 74.81 | 4861139 |
2016-08-01 | 75.13 | 76.30 | 74.89 | 76.19 | 5081858 |
2016-08-02 | 76.02 | 76.07 | 74.71 | 75.05 | 4479810 |
2016-08-03 | 74.93 | 75.06 | 74.25 | 74.80 | 4349626 |
2016-08-04 | 74.96 | 75.62 | 74.57 | 75.32 | 3474924 |
2016-08-05 | 62.00 | 64.77 | 61.56 | 63.28 | 86212615 |
2016-08-08 | 63.50 | 63.65 | 60.00 | 60.30 | 60132826 |
2016-08-09 | 60.65 | 62.25 | 60.57 | 61.61 | 25005611 |
2016-08-10 | 61.77 | 61.83 | 60.50 | 60.58 | 14455087 |
2016-08-11 | 60.70 | 61.13 | 60.25 | 60.97 | 14576344 |
2016-08-12 | 61.23 | 61.30 | 60.61 | 60.63 | 9376495 |
2016-08-15 | 60.74 | 60.86 | 60.01 | 60.03 | 12142914 |
2016-08-16 | 60.02 | 60.39 | 59.30 | 59.41 | 13273714 |
2016-08-17 | 59.50 | 59.52 | 58.07 | 58.30 | 21007446 |
2016-08-18 | 58.27 | 59.48 | 58.26 | 58.68 | 14693323 |
2016-08-19 | 58.74 | 59.35 | 58.53 | 59.29 | 12134850 |
2016-08-22 | 59.65 | 59.68 | 59.01 | 59.26 | 11133617 |
2016-08-23 | 59.51 | 60.04 | 59.30 | 59.86 | 10582999 |
2016-08-24 | 59.80 | 60.00 | 58.40 | 58.59 | 13198695 |
2016-08-25 | 58.59 | 59.41 | 58.36 | 58.76 | 9116511 |
2016-08-26 | 58.76 | 59.40 | 58.54 | 58.77 | 7845194 |
2016-08-29 | 58.89 | 59.14 | 58.46 | 58.76 | 6572748 |
2016-08-30 | 58.97 | 58.97 | 57.16 | 57.24 | 16800450 |
2016-08-31 | 57.37 | 57.51 | 56.92 | 57.39 | 12533948 |
2016-09-01 | 57.60 | 57.62 | 56.49 | 56.76 | 12873853 |
2016-09-02 | 56.93 | 56.93 | 55.11 | 56.35 | 34001001 |
2016-09-06 | 56.69 | 57.13 | 56.12 | 56.96 | 11710635 |
2016-09-07 | 57.02 | 57.45 | 56.42 | 56.57 | 11719312 |
2016-09-08 | 56.63 | 57.25 | 56.28 | 56.81 | 11571495 |
2016-09-09 | 56.60 | 57.01 | 55.66 | 55.66 | 12349552 |
2016-09-12 | 55.30 | 56.44 | 55.02 | 56.32 | 9958857 |
2016-09-13 | 56.08 | 56.13 | 55.09 | 55.60 | 9473392 |
2016-09-14 | 55.85 | 56.09 | 55.11 | 55.23 | 9007207 |
2016-09-15 | 55.35 | 56.34 | 55.27 | 55.97 | 9844567 |
2016-09-16 | 56.22 | 56.41 | 55.53 | 55.60 | 12082897 |
2016-09-19 | 55.95 | 55.97 | 55.02 | 55.08 | 10517424 |
2016-09-20 | 55.35 | 56.28 | 55.16 | 55.56 | 9940177 |
2016-09-21 | 55.86 | 56.12 | 55.26 | 55.93 | 11651434 |
2016-09-22 | 56.03 | 56.65 | 55.87 | 56.42 | 10611009 |
2016-09-23 | 56.30 | 56.95 | 56.26 | 56.48 | 8569054 |
2016-09-26 | 56.26 | 56.31 | 55.40 | 55.48 | 8599822 |
2016-09-27 | 55.68 | 55.89 | 55.50 | 55.74 | 8619892 |
2016-09-28 | 55.81 | 55.81 | 54.93 | 55.09 | 13768416 |
2016-09-29 | 55.26 | 55.27 | 53.76 | 53.87 | 17228510 |
2016-09-30 | 53.93 | 54.37 | 53.90 | 53.92 | 13326712 |
2016-10-03 | 53.94 | 54.70 | 53.56 | 54.66 | 9697216 |
2016-10-04 | 54.90 | 55.82 | 54.80 | 54.83 | 14042673 |
2016-10-05 | 54.90 | 55.20 | 54.49 | 54.79 | 10964066 |
2016-10-06 | 54.57 | 55.36 | 54.48 | 55.05 | 10955332 |
2016-10-07 | 55.22 | 55.90 | 55.06 | 55.43 | 12714378 |
2016-10-10 | 50.79 | 51.30 | 49.54 | 49.81 | 65259694 |
2016-10-11 | 49.67 | 50.23 | 49.50 | 49.55 | 24532533 |
2016-10-12 | 49.82 | 50.97 | 49.74 | 50.01 | 18137465 |
2016-10-13 | 49.63 | 50.49 | 49.12 | 50.24 | 15095991 |
2016-10-14 | 50.35 | 50.65 | 49.76 | 49.77 | 13848384 |
2016-10-17 | 49.69 | 49.79 | 49.10 | 49.34 | 11577968 |
2016-10-18 | 49.48 | 50.35 | 49.34 | 50.05 | 8773340 |
2016-10-19 | 49.95 | 50.18 | 49.80 | 49.87 | 7636179 |
2016-10-20 | 49.81 | 50.48 | 49.76 | 50.36 | 9310189 |
2016-10-21 | 50.11 | 50.45 | 49.88 | 50.02 | 8558673 |
2016-10-24 | 50.11 | 50.17 | 49.04 | 49.23 | 12107557 |
2016-10-25 | 49.22 | 50.13 | 49.03 | 49.55 | 10212818 |
2016-10-26 | 49.58 | 49.76 | 49.07 | 49.29 | 8331095 |
2016-10-27 | 52.42 | 53.17 | 50.66 | 51.96 | 31896653 |
2016-10-28 | 52.11 | 52.22 | 50.66 | 51.00 | 13798712 |
2016-10-31 | 51.05 | 51.62 | 50.65 | 50.91 | 11326176 |
2016-11-01 | 50.93 | 51.36 | 50.38 | 50.80 | 8740777 |
2016-11-02 | 50.93 | 50.98 | 50.53 | 50.57 | 8197345 |
2016-11-03 | 50.51 | 50.88 | 50.10 | 50.21 | 14924787 |
2016-11-04 | 50.50 | 51.45 | 50.46 | 51.01 | 12817975 |
2016-11-07 | 51.70 | 53.10 | 51.59 | 52.62 | 12825281 |
2016-11-08 | 52.29 | 53.34 | 52.02 | 53.16 | 10093969 |
2016-11-09 | 55.25 | 57.30 | 54.90 | 56.30 | 28681017 |
2016-11-10 | 57.00 | 57.55 | 56.22 | 56.66 | 17744691 |
2016-11-11 | 56.31 | 56.73 | 55.88 | 56.37 | 12438294 |
2016-11-14 | 56.66 | 56.85 | 56.02 | 56.56 | 7234945 |
2016-11-15 | 56.73 | 56.79 | 55.76 | 56.69 | 9312808 |
2016-11-16 | 56.70 | 56.72 | 55.93 | 56.20 | 8935479 |
2016-11-17 | 56.75 | 57.10 | 56.06 | 56.68 | 6820451 |
2016-11-18 | 56.58 | 56.84 | 56.25 | 56.76 | 7387424 |
2016-11-21 | 56.71 | 56.85 | 56.40 | 56.73 | 11312292 |
2016-11-22 | 56.66 | 56.90 | 56.26 | 56.55 | 10349954 |
2016-11-23 | 56.05 | 56.78 | 55.78 | 56.75 | 10159776 |
2016-11-25 | 56.85 | 57.14 | 56.71 | 56.98 | 6228571 |
2016-11-28 | 56.92 | 56.96 | 56.25 | 56.51 | 8724213 |
2016-11-29 | 56.62 | 56.89 | 56.14 | 56.36 | 9818891 |
2016-11-30 | 56.29 | 56.69 | 56.00 | 56.44 | 16418924 |
2016-12-01 | 55.94 | 56.27 | 55.44 | 55.80 | 12719553 |
2016-12-02 | 55.69 | 56.11 | 55.30 | 55.96 | 9281504 |
2016-12-05 | 55.86 | 55.96 | 55.23 | 55.55 | 9904426 |
2016-12-06 | 55.71 | 56.04 | 55.56 | 56.03 | 5924415 |
2016-12-07 | 55.55 | 55.68 | 54.36 | 55.24 | 12210792 |
2016-12-08 | 54.93 | 55.42 | 54.78 | 55.23 | 8191230 |
2016-12-09 | 55.16 | 57.18 | 55.10 | 57.04 | 11782750 |
2016-12-12 | 56.83 | 56.97 | 56.40 | 56.55 | 8829460 |
2016-12-13 | 57.00 | 57.34 | 56.70 | 57.17 | 6902818 |
2016-12-14 | 57.30 | 58.52 | 57.27 | 58.50 | 12603939 |
2016-12-15 | 58.51 | 59.80 | 58.28 | 58.65 | 13210797 |
2016-12-16 | 58.92 | 59.05 | 58.20 | 58.62 | 12218246 |
2016-12-19 | 59.04 | 59.85 | 59.02 | 59.42 | 8399106 |
2016-12-20 | 59.30 | 59.53 | 58.94 | 59.12 | 3918827 |
2016-12-21 | 59.23 | 59.58 | 58.68 | 58.69 | 4471195 |
2016-12-22 | 58.74 | 58.98 | 58.52 | 58.76 | 4812301 |
2016-12-23 | 58.85 | 59.93 | 58.77 | 59.61 | 5412829 |
2016-12-27 | 59.61 | 59.75 | 59.29 | 59.33 | 4251889 |
2016-12-28 | 59.29 | 59.44 | 58.54 | 58.61 | 4249121 |
2016-12-29 | 58.81 | 59.19 | 58.63 | 58.90 | 3642660 |
2016-12-30 | 58.86 | 58.96 | 58.21 | 58.44 | 7008874 |
2017-01-03 | 58.78 | 59.68 | 58.58 | 59.06 | 10061749 |
2017-01-04 | 59.46 | 59.75 | 59.03 | 59.14 | 6703370 |
2017-01-05 | 59.39 | 60.42 | 59.31 | 60.13 | 8422274 |
2017-01-06 | 60.04 | 60.33 | 58.85 | 59.95 | 10104635 |
2017-01-09 | 59.75 | 59.92 | 59.65 | 59.73 | 5263011 |
2017-01-10 | 59.78 | 60.45 | 59.72 | 59.98 | 6103701 |
2017-01-11 | 58.12 | 58.87 | 56.53 | 56.80 | 20497892 |
2017-01-12 | 56.50 | 56.78 | 56.02 | 56.55 | 9977917 |
2017-01-13 | 56.56 | 56.73 | 56.05 | 56.22 | 7660198 |
2017-01-17 | 55.89 | 56.58 | 55.21 | 56.28 | 10416327 |
2017-01-18 | 56.51 | 56.55 | 55.89 | 56.07 | 6640000 |
2017-01-19 | 56.10 | 56.31 | 55.34 | 55.49 | 7122292 |
2017-01-20 | 50.01 | 50.69 | 48.92 | 49.23 | 77021216 |
2017-01-23 | 49.53 | 50.31 | 49.15 | 50.00 | 23886066 |
2017-01-24 | 50.05 | 50.14 | 48.93 | 48.96 | 17172827 |
2017-01-25 | 49.34 | 49.57 | 48.80 | 49.55 | 15978452 |
2017-01-26 | 48.59 | 49.51 | 46.01 | 46.82 | 44800782 |
2017-01-27 | 47.26 | 48.62 | 47.12 | 47.74 | 22918662 |
2017-01-30 | 48.22 | 49.10 | 47.96 | 48.69 | 15738223 |
2017-01-31 | 48.40 | 49.42 | 48.21 | 49.16 | 15094048 |
2017-02-01 | 49.13 | 49.32 | 48.32 | 49.29 | 16021890 |
2017-02-02 | 49.35 | 50.89 | 49.27 | 50.50 | 18610222 |
2017-02-03 | 50.60 | 50.91 | 50.36 | 50.78 | 10933979 |
2017-02-06 | 50.65 | 51.09 | 50.56 | 51.04 | 8263438 |
2017-02-07 | 51.49 | 52.32 | 51.26 | 51.66 | 15747761 |
2017-02-08 | 51.29 | 52.12 | 51.12 | 52.00 | 12236543 |
2017-02-09 | 52.00 | 52.25 | 51.46 | 51.51 | 5813111 |
2017-02-10 | 51.61 | 51.97 | 51.52 | 51.65 | 5845618 |
2017-02-13 | 51.83 | 52.09 | 51.62 | 52.03 | 6769739 |
2017-02-14 | 52.31 | 54.27 | 52.09 | 53.71 | 19785205 |
2017-02-15 | 53.70 | 55.34 | 53.60 | 55.03 | 11860785 |
2017-02-16 | 55.08 | 55.16 | 53.92 | 54.28 | 9917069 |
2017-02-17 | 54.30 | 54.72 | 54.08 | 54.59 | 9706078 |
2017-02-21 | 54.41 | 57.21 | 53.41 | 54.78 | 26919342 |
2017-02-22 | 55.49 | 56.45 | 55.29 | 55.35 | 21293710 |
2017-02-23 | 55.63 | 56.09 | 55.02 | 55.77 | 14410368 |
2017-02-24 | 55.92 | 56.47 | 55.88 | 56.44 | 11382544 |
2017-02-27 | 56.50 | 57.00 | 56.24 | 56.56 | 11285328 |
2017-02-28 | 56.54 | 56.93 | 56.21 | 56.71 | 9046039 |
2017-03-01 | 57.00 | 57.24 | 56.52 | 57.18 | 13349282 |
2017-03-02 | 56.89 | 57.49 | 56.59 | 56.86 | 12103706 |
2017-03-03 | 56.74 | 57.34 | 56.63 | 57.26 | 9657427 |
2017-03-06 | 57.02 | 57.23 | 56.23 | 56.97 | 7917208 |
2017-03-07 | 56.27 | 56.63 | 55.78 | 56.33 | 16970337 |
2017-03-08 | 56.33 | 57.50 | 56.22 | 57.12 | 13556428 |
2017-03-09 | 57.37 | 58.05 | 57.20 | 57.99 | 7535226 |
2017-03-10 | 58.03 | 58.54 | 57.81 | 58.32 | 8547335 |
2017-03-13 | 58.30 | 58.30 | 56.86 | 56.93 | 11689400 |
2017-03-14 | 56.95 | 57.60 | 56.58 | 56.69 | 11746430 |
2017-03-15 | 56.67 | 57.93 | 56.67 | 57.65 | 10337688 |
2017-03-16 | 57.33 | 57.58 | 57.12 | 57.31 | 9903868 |
2017-03-17 | 57.23 | 57.25 | 56.11 | 56.29 | 15881880 |
2017-03-20 | 56.33 | 56.71 | 56.24 | 56.41 | 8481366 |
2017-03-21 | 56.50 | 56.66 | 55.38 | 55.71 | 9394520 |
2017-03-22 | 55.70 | 56.42 | 55.17 | 56.36 | 9808349 |
2017-03-23 | 56.08 | 56.53 | 55.68 | 55.77 | 7624712 |
2017-03-24 | 55.87 | 56.25 | 55.68 | 55.89 | 6170612 |
2017-03-27 | 55.60 | 56.35 | 55.53 | 56.04 | 11139741 |
2017-03-28 | 56.04 | 56.37 | 55.93 | 56.20 | 8525945 |
2017-03-29 | 56.17 | 56.55 | 55.93 | 55.95 | 6136155 |
2017-03-30 | 55.96 | 56.00 | 55.25 | 55.36 | 8147515 |
2017-03-31 | 55.30 | 55.67 | 54.16 | 54.38 | 12390392 |
2017-04-03 | 54.53 | 55.16 | 53.87 | 54.21 | 16315772 |
2017-04-04 | 54.21 | 54.35 | 53.95 | 53.75 | 8996731 |
2017-04-05 | 53.99 | 54.13 | 53.00 | 53.08 | 10095811 |
2017-04-06 | 53.05 | 53.53 | 52.51 | 53.29 | 7404812 |
2017-04-07 | 53.27 | 53.66 | 52.88 | 53.42 | 7969317 |
2017-04-10 | 53.35 | 53.71 | 53.20 | 53.35 | 7409110 |
2017-04-11 | 53.29 | 53.44 | 52.94 | 52.98 | 6996461 |
2017-04-12 | 52.82 | 53.14 | 52.75 | 52.99 | 7192973 |
2017-04-13 | 53.05 | 53.19 | 52.78 | 52.83 | 7169365 |
2017-04-17 | 52.75 | 53.22 | 52.53 | 52.95 | 6471385 |
2017-04-18 | 52.68 | 53.15 | 52.59 | 52.93 | 8036674 |
2017-04-19 | 53.00 | 53.66 | 52.88 | 53.20 | 8140605 |
2017-04-20 | 53.41 | 53.56 | 53.19 | 53.44 | 6092535 |
2017-04-21 | 53.40 | 53.71 | 53.15 | 53.48 | 5224373 |
2017-04-24 | 53.85 | 54.00 | 53.51 | 53.55 | 9783267 |
2017-04-25 | 53.65 | 54.32 | 53.65 | 53.94 | 9321100 |
2017-04-26 | 54.05 | 54.65 | 53.71 | 53.77 | 9453860 |
2017-04-27 | 55.36 | 56.13 | 54.62 | 55.67 | 15317773 |
2017-04-28 | 55.70 | 56.33 | 55.37 | 56.05 | 8248689 |
2017-05-01 | 56.34 | 56.83 | 55.91 | 56.31 | 7420255 |
2017-05-02 | 56.34 | 56.79 | 55.55 | 55.95 | 17278054 |
2017-05-03 | 55.49 | 55.58 | 54.72 | 55.06 | 10651062 |
2017-05-04 | 55.07 | 55.55 | 54.95 | 55.19 | 6205069 |
2017-05-05 | 55.25 | 55.33 | 54.96 | 55.15 | 5938317 |
2017-05-08 | 54.99 | 55.18 | 54.54 | 54.94 | 4730500 |
2017-05-09 | 54.88 | 55.48 | 54.75 | 55.32 | 7134581 |
2017-05-10 | 55.18 | 55.31 | 54.88 | 55.14 | 6361374 |
2017-05-11 | 55.14 | 55.66 | 54.89 | 55.14 | 6810192 |
2017-05-12 | 55.20 | 55.38 | 54.80 | 55.03 | 5176967 |
2017-05-15 | 55.03 | 55.23 | 54.83 | 55.10 | 4935028 |
2017-05-16 | 55.00 | 55.28 | 54.20 | 54.39 | 9259459 |
2017-05-17 | 54.03 | 54.62 | 53.70 | 54.41 | 7724335 |
2017-05-18 | 54.20 | 54.49 | 53.32 | 53.78 | 12419941 |
2017-05-19 | 53.82 | 54.28 | 53.82 | 54.02 | 8640912 |
2017-05-22 | 54.02 | 54.34 | 53.88 | 54.10 | 4462813 |
2017-05-23 | 54.16 | 54.43 | 54.14 | 54.21 | 7187085 |
2017-05-24 | 54.45 | 54.45 | 53.47 | 53.82 | 6461299 |
2017-05-25 | 53.89 | 54.58 | 53.69 | 54.39 | 8493124 |
2017-05-26 | 54.37 | 54.82 | 53.90 | 53.97 | 4968194 |
2017-05-30 | 53.93 | 54.24 | 53.76 | 53.93 | 7138167 |
2017-05-31 | 54.14 | 54.35 | 53.86 | 53.95 | 8140698 |
2017-06-01 | 54.00 | 54.53 | 53.88 | 54.53 | 6561557 |
2017-06-02 | 54.71 | 55.17 | 54.51 | 54.97 | 7470872 |
2017-06-05 | 53.76 | 54.36 | 52.21 | 52.36 | 18743053 |
2017-06-06 | 52.30 | 52.40 | 51.63 | 51.66 | 11724718 |
2017-06-07 | 51.86 | 52.58 | 51.56 | 52.57 | 10562722 |
2017-06-08 | 52.60 | 53.36 | 52.55 | 52.85 | 8687199 |
2017-06-09 | 52.77 | 54.18 | 52.65 | 53.75 | 7553349 |
2017-06-12 | 53.75 | 54.55 | 53.49 | 54.36 | 8766726 |
2017-06-13 | 54.19 | 54.32 | 53.90 | 54.19 | 4777358 |
2017-06-14 | 54.24 | 54.81 | 54.13 | 54.52 | 5622423 |
2017-06-15 | 54.49 | 54.73 | 54.02 | 54.28 | 5679722 |
2017-06-16 | 54.52 | 54.60 | 53.61 | 54.46 | 12535386 |
2017-06-19 | 54.46 | 55.37 | 54.32 | 55.22 | 6210603 |
2017-06-20 | 55.27 | 56.41 | 55.10 | 55.66 | 7461055 |
2017-06-21 | 55.75 | 56.58 | 55.60 | 56.07 | 8783585 |
2017-06-22 | 56.27 | 57.90 | 56.15 | 57.33 | 8289648 |
2017-06-23 | 57.27 | 57.36 | 56.24 | 56.64 | 20794767 |
2017-06-26 | 56.72 | 57.27 | 56.35 | 56.92 | 5596327 |
2017-06-27 | 56.80 | 56.86 | 55.85 | 55.90 | 5477476 |
2017-06-28 | 56.15 | 56.38 | 55.77 | 55.87 | 5126889 |
2017-06-29 | 55.91 | 56.13 | 55.49 | 55.82 | 5037800 |
2017-06-30 | 55.99 | 56.07 | 55.68 | 55.72 | 4679652 |
2017-07-03 | 56.27 | 56.88 | 56.18 | 56.27 | 6257560 |
2017-07-05 | 56.27 | 56.39 | 55.55 | 56.35 | 5887394 |
2017-07-06 | 56.10 | 56.21 | 55.20 | 55.28 | 5546105 |
2017-07-07 | 55.51 | 56.00 | 55.08 | 55.91 | 5487495 |
2017-07-10 | 56.10 | 56.32 | 55.82 | 55.93 | 4050817 |
2017-07-11 | 55.81 | 56.10 | 55.10 | 55.33 | 4630317 |
2017-07-12 | 55.64 | 56.24 | 54.85 | 55.04 | 9080986 |
2017-07-13 | 55.06 | 55.18 | 54.22 | 54.67 | 8130932 |
2017-07-14 | 54.81 | 55.45 | 54.50 | 55.15 | 6042860 |
2017-07-17 | 55.28 | 55.53 | 54.58 | 54.79 | 3719657 |
2017-07-18 | 54.77 | 54.82 | 54.42 | 54.74 | 3702019 |
2017-07-19 | 54.77 | 55.20 | 54.61 | 55.07 | 3321722 |
2017-07-20 | 55.28 | 55.72 | 55.18 | 55.44 | 3862419 |
2017-07-21 | 55.41 | 55.77 | 55.38 | 55.65 | 5009128 |
2017-07-24 | 55.65 | 55.94 | 55.15 | 55.60 | 6700926 |
2017-07-25 | 55.86 | 56.18 | 55.77 | 55.95 | 7312939 |
2017-07-26 | 55.95 | 56.15 | 55.50 | 55.98 | 8049264 |
2017-07-27 | 53.33 | 54.44 | 52.06 | 54.24 | 21645111 |
2017-07-28 | 54.24 | 55.59 | 53.94 | 55.27 | 9099647 |
2017-07-31 | 55.59 | 57.20 | 55.50 | 56.90 | 10824270 |
2017-08-01 | 57.15 | 57.17 | 55.67 | 56.11 | 11075279 |
2017-08-02 | 56.29 | 56.45 | 55.10 | 55.23 | 6294198 |
2017-08-03 | 55.10 | 55.88 | 55.08 | 55.50 | 5484412 |
2017-08-04 | 55.56 | 56.22 | 55.52 | 55.95 | 4161468 |
2017-08-07 | 56.00 | 56.35 | 55.57 | 56.30 | 5126033 |
2017-08-08 | 56.35 | 57.57 | 56.30 | 56.91 | 7887217 |
2017-08-09 | 56.79 | 57.56 | 56.51 | 57.40 | 7675555 |
2017-08-10 | 57.25 | 57.25 | 56.55 | 56.59 | 5134568 |
2017-08-11 | 56.61 | 57.01 | 56.41 | 56.73 | 4060530 |
2017-08-14 | 56.96 | 57.76 | 56.70 | 57.62 | 5654336 |
2017-08-15 | 57.66 | 57.99 | 57.50 | 57.87 | 5843318 |
2017-08-16 | 57.33 | 57.69 | 56.94 | 57.50 | 7881340 |
2017-08-17 | 57.48 | 57.53 | 56.73 | 56.77 | 4393721 |
2017-08-18 | 56.68 | 56.94 | 56.41 | 56.42 | 4809885 |
2017-08-21 | 56.42 | 56.92 | 56.25 | 56.64 | 4879394 |
2017-08-22 | 56.79 | 57.80 | 56.65 | 57.67 | 4441031 |
2017-08-23 | 57.63 | 58.17 | 57.43 | 57.87 | 4017429 |
2017-08-24 | 57.98 | 58.34 | 57.80 | 58.17 | 4470989 |
2017-08-25 | 58.29 | 58.67 | 58.18 | 58.37 | 4070765 |
2017-08-28 | 58.64 | 58.89 | 58.45 | 58.58 | 3292255 |
2017-08-29 | 58.35 | 59.02 | 58.18 | 58.86 | 3984514 |
2017-08-30 | 58.87 | 59.70 | 58.82 | 59.38 | 5327786 |
2017-08-31 | 59.63 | 60.75 | 59.61 | 60.48 | 9716921 |
2017-09-01 | 60.36 | 60.65 | 59.72 | 59.90 | 6284460 |
2017-09-05 | 59.54 | 60.22 | 59.39 | 59.81 | 4383655 |
2017-09-06 | 60.00 | 60.29 | 59.77 | 59.87 | 5389284 |
2017-09-07 | 60.50 | 63.47 | 60.49 | 62.84 | 17301923 |
2017-09-08 | 62.74 | 63.18 | 62.23 | 62.62 | 6579322 |
2017-09-11 | 62.62 | 63.14 | 62.14 | 62.72 | 6086467 |
2017-09-12 | 62.44 | 63.09 | 62.42 | 63.02 | 4780698 |
2017-09-13 | 62.88 | 63.08 | 62.23 | 62.48 | 4356991 |
2017-09-14 | 62.38 | 63.11 | 62.32 | 62.69 | 5347129 |
2017-09-15 | 62.90 | 63.38 | 62.31 | 62.48 | 10407558 |
2017-09-18 | 62.49 | 63.21 | 62.27 | 62.70 | 6976468 |
2017-09-19 | 62.70 | 63.13 | 62.59 | 62.93 | 4844305 |
2017-09-20 | 62.92 | 63.72 | 62.72 | 63.49 | 5561290 |
2017-09-21 | 63.35 | 63.74 | 63.03 | 63.33 | 5250092 |
2017-09-22 | 63.33 | 63.55 | 63.04 | 63.36 | 3667703 |
2017-09-25 | 63.33 | 63.69 | 63.06 | 63.19 | 5959010 |
2017-09-26 | 63.12 | 63.60 | 62.81 | 62.93 | 3497913 |
2017-09-27 | 62.78 | 63.15 | 62.57 | 62.95 | 4674205 |
2017-09-28 | 62.79 | 63.46 | 62.59 | 63.01 | 5842502 |
2017-09-29 | 63.16 | 63.75 | 63.06 | 63.74 | 5404324 |
2017-10-02 | 63.80 | 64.78 | 63.64 | 64.56 | 5991743 |
2017-10-03 | 64.41 | 64.79 | 64.17 | 64.29 | 5056183 |
2017-10-04 | 64.47 | 64.79 | 64.38 | 64.35 | 4583823 |
2017-10-05 | 64.22 | 64.34 | 63.73 | 63.80 | 6091778 |
2017-10-06 | 63.89 | 65.03 | 63.83 | 64.81 | 6161423 |
2017-10-09 | 64.76 | 64.86 | 64.09 | 64.15 | 52282879 |
2017-10-10 | 64.24 | 65.26 | 64.16 | 65.13 | 5008533 |
2017-10-11 | 65.13 | 65.50 | 64.93 | 65.11 | 3875585 |
2017-10-12 | 65.15 | 65.73 | 64.90 | 65.35 | 5339734 |
2017-10-13 | 65.51 | 66.10 | 65.14 | 65.29 | 6209580 |
2017-10-16 | 64.54 | 65.04 | 63.31 | 63.65 | 6692649 |
2017-10-17 | 63.63 | 64.37 | 63.41 | 64.18 | 5030781 |
2017-10-18 | 64.25 | 64.70 | 63.55 | 63.70 | 5595032 |
2017-10-19 | 63.82 | 64.69 | 63.68 | 64.67 | 4919544 |
2017-10-20 | 64.79 | 64.99 | 64.21 | 64.42 | 5227420 |
2017-10-23 | 64.62 | 64.69 | 63.69 | 63.75 | 5990197 |
2017-10-24 | 63.75 | 64.05 | 63.36 | 63.65 | 6197622 |
2017-10-25 | 63.46 | 64.56 | 63.41 | 64.00 | 6202868 |
2017-10-26 | 62.51 | 63.25 | 60.40 | 60.95 | 13116258 |
2017-10-27 | 60.98 | 61.69 | 59.79 | 59.94 | 9539873 |
2017-10-30 | 61.09 | 61.53 | 60.28 | 60.84 | 8443729 |
2017-10-31 | 60.94 | 61.90 | 60.68 | 61.66 | 8234174 |
2017-11-01 | 61.86 | 62.35 | 61.49 | 62.16 | 4713267 |
2017-11-02 | 62.15 | 62.87 | 61.73 | 62.23 | 4058167 |
2017-11-03 | 62.08 | 62.25 | 61.80 | 62.22 | 3327317 |
2017-11-06 | 62.24 | 62.27 | 61.28 | 61.68 | 4222569 |
2017-11-07 | 61.58 | 62.43 | 61.45 | 61.91 | 4047238 |
2017-11-08 | 61.63 | 62.82 | 61.63 | 62.58 | 4535865 |
2017-11-09 | 62.21 | 62.35 | 61.76 | 61.99 | 3671373 |
2017-11-10 | 61.75 | 61.75 | 60.34 | 60.86 | 5592728 |
2017-11-13 | 60.70 | 61.21 | 60.50 | 60.99 | 4222587 |
2017-11-14 | 60.96 | 61.65 | 60.67 | 61.25 | 3986891 |
2017-11-15 | 61.26 | 61.28 | 60.53 | 61.07 | 3349184 |
2017-11-16 | 61.25 | 61.97 | 61.01 | 61.87 | 4286221 |
2017-11-17 | 61.56 | 61.90 | 60.99 | 61.32 | 4147934 |
2017-11-20 | 61.17 | 61.22 | 60.15 | 60.80 | 4902710 |
2017-11-21 | 61.20 | 61.74 | 60.98 | 61.24 | 3967968 |
2017-11-22 | 61.28 | 61.77 | 61.00 | 61.14 | 3192233 |
2017-11-24 | 61.15 | 61.61 | 61.03 | 61.43 | 1985668 |
2017-11-27 | 61.53 | 61.84 | 61.34 | 61.61 | 3032616 |
2017-11-28 | 61.72 | 62.96 | 61.61 | 62.52 | 8515746 |
2017-11-29 | 62.43 | 63.39 | 61.90 | 62.90 | 5064185 |
2017-11-30 | 63.09 | 63.80 | 62.53 | 63.19 | 8050700 |
2017-12-01 | 63.16 | 63.62 | 62.44 | 63.24 | 4186236 |
2017-12-04 | 63.17 | 63.87 | 62.44 | 62.47 | 4893852 |
2017-12-05 | 62.66 | 63.00 | 61.63 | 62.02 | 4828815 |
2017-12-06 | 62.09 | 62.29 | 60.83 | 60.97 | 4758697 |
2017-12-07 | 60.96 | 61.89 | 60.96 | 62.42 | 5140490 |
2017-12-08 | 61.82 | 62.72 | 61.68 | 62.42 | 5309959 |
2017-12-11 | 62.22 | 63.41 | 62.09 | 63.02 | 4502938 |
2017-12-12 | 63.19 | 63.65 | 63.19 | 63.28 | 4832382 |
2017-12-13 | 63.14 | 63.97 | 63.00 | 63.47 | 4352438 |
2017-12-14 | 63.48 | 63.52 | 61.72 | 62.13 | 5507924 |
2017-12-15 | 62.57 | 62.84 | 61.97 | 62.41 | 8856775 |
2017-12-18 | 62.58 | 62.75 | 62.18 | 62.40 | 5608892 |
2017-12-19 | 62.64 | 62.76 | 61.52 | 61.56 | 5546036 |
2017-12-20 | 61.57 | 61.75 | 60.59 | 61.20 | 6980326 |
2017-12-21 | 61.45 | 61.80 | 61.03 | 61.50 | 6195597 |
2017-12-22 | 61.48 | 61.71 | 60.60 | 60.96 | 5477246 |
2017-12-26 | 60.98 | 61.55 | 60.96 | 61.26 | 3674245 |
2017-12-27 | 61.35 | 62.02 | 61.30 | 61.68 | 3722252 |
2017-12-28 | 61.60 | 61.85 | 61.37 | 61.77 | 2500533 |
2017-12-29 | 61.97 | 62.26 | 61.26 | 61.28 | 3953493 |
2018-01-02 | 61.40 | 61.51 | 60.84 | 61.31 | 6472651 |
2018-01-03 | 61.21 | 61.51 | 60.70 | 60.96 | 7433967 |
2018-01-04 | 61.00 | 61.82 | 60.78 | 61.75 | 6403211 |
2018-01-05 | 61.87 | 62.18 | 61.48 | 61.89 | 6113360 |
2018-01-08 | 61.78 | 62.20 | 61.21 | 61.91 | 4663711 |
2018-01-09 | 61.87 | 62.10 | 61.55 | 61.85 | 5156771 |
2018-01-10 | 61.52 | 62.07 | 61.18 | 62.01 | 5096335 |
2018-01-11 | 61.99 | 62.52 | 61.80 | 62.47 | 6591063 |
2018-01-12 | 62.75 | 63.22 | 62.52 | 62.81 | 5489236 |
2018-01-16 | 61.75 | 61.86 | 59.42 | 59.92 | 14471659 |
2018-01-17 | 60.33 | 62.00 | 60.28 | 61.85 | 10608482 |
2018-01-18 | 61.81 | 61.90 | 61.10 | 61.83 | 7904177 |
2018-01-19 | 62.10 | 62.42 | 61.56 | 62.28 | 7490267 |
2018-01-22 | 62.29 | 63.43 | 62.02 | 63.28 | 6748074 |
2018-01-23 | 62.99 | 63.68 | 62.80 | 63.43 | 6459887 |
2018-01-24 | 63.71 | 64.00 | 63.14 | 63.76 | 6478549 |
2018-01-25 | 64.00 | 64.26 | 63.20 | 63.52 | 6183219 |
2018-01-26 | 63.93 | 64.73 | 63.63 | 64.25 | 6727310 |
2018-01-29 | 64.12 | 64.96 | 64.08 | 64.43 | 6763254 |
2018-01-30 | 63.93 | 64.61 | 63.31 | 63.96 | 5847968 |
2018-01-31 | 63.96 | 64.03 | 61.94 | 62.60 | 8886885 |
2018-02-01 | 62.18 | 62.98 | 61.95 | 62.80 | 7132976 |
2018-02-02 | 62.89 | 64.29 | 62.85 | 63.48 | 11719210 |
2018-02-05 | 65.43 | 65.89 | 60.93 | 60.96 | 23181859 |
2018-02-06 | 59.83 | 61.21 | 58.44 | 60.90 | 18286290 |
2018-02-07 | 60.64 | 62.77 | 60.30 | 62.63 | 12176593 |
2018-02-08 | 62.55 | 64.77 | 62.53 | 62.69 | 14961705 |
2018-02-09 | 63.30 | 63.32 | 60.57 | 62.70 | 11158002 |
2018-02-12 | 62.95 | 63.59 | 62.30 | 63.16 | 7502933 |
2018-02-13 | 62.80 | 64.11 | 62.69 | 63.87 | 7519098 |
2018-02-14 | 63.59 | 65.94 | 63.27 | 65.35 | 10290569 |
2018-02-15 | 67.31 | 69.44 | 67.18 | 68.98 | 15684900 |
2018-02-16 | 68.86 | 70.05 | 68.52 | 68.96 | 10547419 |
2018-02-20 | 68.49 | 68.83 | 67.04 | 67.35 | 8703677 |
2018-02-21 | 67.34 | 67.75 | 66.51 | 66.53 | 7046249 |
2018-02-22 | 67.00 | 67.00 | 65.86 | 65.94 | 6528408 |
2018-02-23 | 66.17 | 68.03 | 66.17 | 67.95 | 5240848 |
2018-02-26 | 67.99 | 68.87 | 67.88 | 68.63 | 4229351 |
2018-02-27 | 68.54 | 68.88 | 67.82 | 67.84 | 4398540 |
2018-02-28 | 67.85 | 67.94 | 66.17 | 66.20 | 8363900 |
2018-03-01 | 66.10 | 66.52 | 64.83 | 65.69 | 7801327 |
2018-03-02 | 65.45 | 66.50 | 65.13 | 66.17 | 5391365 |
2018-03-05 | 65.83 | 67.14 | 65.60 | 66.82 | 6339604 |
2018-03-06 | 67.22 | 67.40 | 65.19 | 65.47 | 6543428 |
2018-03-07 | 64.90 | 66.26 | 64.70 | 66.10 | 5927647 |
2018-03-08 | 66.20 | 66.96 | 66.08 | 66.75 | 3728442 |
2018-03-09 | 66.95 | 68.05 | 66.67 | 67.92 | 6260866 |
2018-03-12 | 67.90 | 68.18 | 67.18 | 67.45 | 5031691 |
2018-03-13 | 67.81 | 68.22 | 66.27 | 66.68 | 5905826 |
2018-03-14 | 67.08 | 67.26 | 66.27 | 66.63 | 4859343 |
2018-03-15 | 66.76 | 66.93 | 66.21 | 66.25 | 3422215 |
2018-03-16 | 66.18 | 67.44 | 66.18 | 66.60 | 9506059 |
2018-03-19 | 66.62 | 66.98 | 65.18 | 66.07 | 5553650 |
2018-03-20 | 66.38 | 67.16 | 65.72 | 66.43 | 6307368 |
2018-03-21 | 66.54 | 66.99 | 66.09 | 66.10 | 4331812 |
2018-03-22 | 65.58 | 65.89 | 63.91 | 63.95 | 6778659 |
2018-03-23 | 64.05 | 64.05 | 61.94 | 62.06 | 8481501 |
2018-03-26 | 62.78 | 63.57 | 61.73 | 63.40 | 6676542 |
2018-03-27 | 63.64 | 63.67 | 61.80 | 62.41 | 6221379 |
2018-03-28 | 62.58 | 63.36 | 62.42 | 62.57 | 5521237 |
2018-03-29 | 62.87 | 63.75 | 62.38 | 63.25 | 5732270 |
2018-04-02 | 62.93 | 63.23 | 60.73 | 62.00 | 6319734 |
2018-04-03 | 62.32 | 62.86 | 61.53 | 62.77 | 6070446 |
2018-04-04 | 61.87 | 63.23 | 61.55 | 62.58 | 5259791 |
2018-04-05 | 62.99 | 63.19 | 62.16 | 62.31 | 3856731 |
2018-04-06 | 62.07 | 62.13 | 59.98 | 60.88 | 6462049 |
2018-04-09 | 60.91 | 61.04 | 58.34 | 60.48 | 10349080 |
2018-04-10 | 61.36 | 61.48 | 60.53 | 61.21 | 6847955 |
2018-04-11 | 60.60 | 60.77 | 59.94 | 60.18 | 7817775 |
2018-04-12 | 59.30 | 59.31 | 57.85 | 58.84 | 14987225 |
2018-04-13 | 59.15 | 59.28 | 57.91 | 58.65 | 11551327 |
2018-04-16 | 58.41 | 58.67 | 52.70 | 54.08 | 34837341 |
2018-04-17 | 54.20 | 54.23 | 52.20 | 52.38 | 27808170 |
2018-04-18 | 52.35 | 52.85 | 52.04 | 52.30 | 14688401 |
2018-04-19 | 52.35 | 52.54 | 51.51 | 51.61 | 17146122 |
2018-04-20 | 51.62 | 51.85 | 51.02 | 51.17 | 11669063 |
2018-04-23 | 51.25 | 51.53 | 50.66 | 50.90 | 10409578 |
2018-04-24 | 51.02 | 51.98 | 50.72 | 51.58 | 12137776 |
2018-04-25 | 51.48 | 51.87 | 50.56 | 51.76 | 14309569 |
2018-04-26 | 51.53 | 52.76 | 50.56 | 52.04 | 14220726 |
2018-04-27 | 52.33 | 52.87 | 52.01 | 52.27 | 7201825 |
2018-04-30 | 52.67 | 52.68 | 51.83 | 52.13 | 11437475 |
2018-05-01 | 51.98 | 52.74 | 51.62 | 52.69 | 9821887 |
2018-05-02 | 52.36 | 52.40 | 51.28 | 51.50 | 8251968 |
2018-05-03 | 51.60 | 51.85 | 50.76 | 51.45 | 8177468 |
2018-05-04 | 51.16 | 51.50 | 50.67 | 51.33 | 6149498 |
2018-05-07 | 51.32 | 51.68 | 51.04 | 51.32 | 6800648 |
2018-05-08 | 51.20 | 51.20 | 49.96 | 50.53 | 12207233 |
2018-05-09 | 50.51 | 51.21 | 50.35 | 51.09 | 11587311 |
2018-05-10 | 51.33 | 51.71 | 51.00 | 51.15 | 9126071 |
2018-05-11 | 51.38 | 52.11 | 51.05 | 51.86 | 8987721 |
2018-05-14 | 51.94 | 52.60 | 51.70 | 52.02 | 8716944 |
2018-05-15 | 51.95 | 52.34 | 51.71 | 52.30 | 8133051 |
2018-05-16 | 52.45 | 52.62 | 52.12 | 52.21 | 5417361 |
2018-05-17 | 52.05 | 53.40 | 51.96 | 52.74 | 8097423 |
2018-05-18 | 52.88 | 53.15 | 52.43 | 52.71 | 6440125 |
2018-05-21 | 52.07 | 52.76 | 51.92 | 52.24 | 5440782 |
2018-05-22 | 52.28 | 52.82 | 52.20 | 52.34 | 3782827 |
2018-05-23 | 52.34 | 52.63 | 52.11 | 52.50 | 5962154 |
2018-05-24 | 52.54 | 52.75 | 52.12 | 52.69 | 4930385 |
2018-05-25 | 52.81 | 53.00 | 52.54 | 52.77 | 3735456 |
2018-05-29 | 52.37 | 52.62 | 51.77 | 52.27 | 7711437 |
2018-05-30 | 52.48 | 53.45 | 52.48 | 53.02 | 6455698 |
2018-05-31 | 53.14 | 53.18 | 52.46 | 52.62 | 8862308 |
2018-06-01 | 52.91 | 53.40 | 52.70 | 53.13 | 6115842 |
2018-06-04 | 52.33 | 52.40 | 49.97 | 51.45 | 15081860 |
2018-06-05 | 51.40 | 52.18 | 51.27 | 51.92 | 8081590 |
2018-06-06 | 52.01 | 52.97 | 51.68 | 52.92 | 7211824 |
2018-06-07 | 52.95 | 53.09 | 52.40 | 52.62 | 5723784 |
2018-06-08 | 52.62 | 53.22 | 52.59 | 53.16 | 4687515 |
2018-06-11 | 53.30 | 53.50 | 52.86 | 53.12 | 4927203 |
2018-06-12 | 53.14 | 53.36 | 52.98 | 53.13 | 8287311 |
2018-06-13 | 53.35 | 54.30 | 53.24 | 53.46 | 7313274 |
2018-06-14 | 53.48 | 53.86 | 53.11 | 53.63 | 4789142 |
2018-06-15 | 54.14 | 54.81 | 53.86 | 54.80 | 14496733 |
2018-06-18 | 54.28 | 54.49 | 53.51 | 53.65 | 8520766 |
2018-06-19 | 53.40 | 53.73 | 53.04 | 53.64 | 5470717 |
2018-06-20 | 53.60 | 54.31 | 53.56 | 54.25 | 6142042 |
2018-06-21 | 54.18 | 54.39 | 53.50 | 53.94 | 5844160 |
2018-06-22 | 54.65 | 55.34 | 54.24 | 55.14 | 10990313 |
2018-06-25 | 55.00 | 55.33 | 54.25 | 54.67 | 7436731 |
2018-06-26 | 54.60 | 55.24 | 54.58 | 54.91 | 8749724 |
2018-06-27 | 54.65 | 54.81 | 54.30 | 54.47 | 9406596 |
2018-06-28 | 54.49 | 55.64 | 54.48 | 55.30 | 10414926 |
2018-06-29 | 55.29 | 55.85 | 55.15 | 55.34 | 7804347 |
2018-07-02 | 55.17 | 55.24 | 54.48 | 55.19 | 5499341 |
2018-07-03 | 55.25 | 56.02 | 55.09 | 55.65 | 3933215 |
2018-07-05 | 55.43 | 56.91 | 54.87 | 55.95 | 5349935 |
2018-07-06 | 56.22 | 56.68 | 56.11 | 56.56 | 5157559 |
2018-07-09 | 56.64 | 56.75 | 56.30 | 56.45 | 4119302 |
2018-07-10 | 56.77 | 56.77 | 56.00 | 56.18 | 3717676 |
2018-07-11 | 56.00 | 56.11 | 55.53 | 55.75 | 3898030 |
2018-07-12 | 56.55 | 56.85 | 56.19 | 56.81 | 4081484 |
2018-07-13 | 56.62 | 57.07 | 56.53 | 56.86 | 3685662 |
2018-07-16 | 56.88 | 56.93 | 56.21 | 56.43 | 3777391 |
2018-07-17 | 56.63 | 56.81 | 56.41 | 56.63 | 3900617 |
2018-07-18 | 56.58 | 56.91 | 56.29 | 56.88 | 3730368 |
2018-07-19 | 56.84 | 56.93 | 56.08 | 56.54 | 3796937 |
2018-07-20 | 56.60 | 56.88 | 56.42 | 56.71 | 4779148 |
2018-07-23 | 56.01 | 56.17 | 55.45 | 55.88 | 7593852 |
2018-07-24 | 56.08 | 58.27 | 56.04 | 58.26 | 9670429 |
2018-07-25 | 58.08 | 59.21 | 57.95 | 59.04 | 8873772 |
2018-07-26 | 60.11 | 60.99 | 56.08 | 57.92 | 14646163 |
2018-07-27 | 58.56 | 58.76 | 56.83 | 56.92 | 6386999 |
2018-07-30 | 56.92 | 59.02 | 56.82 | 58.93 | 8096923 |
2018-07-31 | 59.14 | 59.42 | 58.41 | 58.75 | 6560957 |
2018-08-01 | 58.86 | 60.19 | 58.77 | 59.62 | 7722991 |
2018-08-02 | 59.50 | 59.73 | 58.64 | 59.27 | 5852171 |
2018-08-03 | 59.15 | 59.35 | 58.89 | 59.16 | 4666599 |
2018-08-06 | 59.03 | 59.63 | 58.72 | 59.39 | 5524834 |
2018-08-07 | 59.38 | 59.49 | 58.83 | 58.98 | 5123227 |
2018-08-08 | 59.34 | 60.44 | 58.86 | 60.17 | 7005811 |
2018-08-09 | 59.77 | 60.14 | 59.35 | 59.53 | 3998528 |
2018-08-10 | 59.62 | 59.83 | 58.98 | 59.31 | 3535516 |
2018-08-13 | 59.20 | 59.80 | 59.12 | 59.42 | 4797811 |
2018-08-14 | 59.30 | 60.14 | 59.30 | 59.96 | 5212832 |
2018-08-15 | 59.87 | 60.42 | 59.39 | 60.26 | 5214561 |
2018-08-16 | 60.28 | 61.35 | 59.93 | 61.11 | 7285527 |
2018-08-17 | 61.30 | 61.59 | 60.80 | 60.89 | 8868260 |
2018-08-20 | 61.11 | 61.11 | 60.32 | 60.32 | 6186864 |
2018-08-21 | 60.41 | 60.66 | 60.06 | 60.08 | 5098612 |
2018-08-22 | 60.12 | 60.74 | 59.87 | 60.57 | 5556200 |
2018-08-23 | 60.54 | 60.73 | 59.92 | 60.09 | 3416546 |
2018-08-24 | 60.10 | 60.25 | 59.64 | 59.97 | 4575653 |
2018-08-27 | 60.23 | 60.63 | 59.96 | 60.01 | 4334352 |
2018-08-28 | 59.93 | 60.28 | 59.68 | 60.17 | 3061890 |
2018-08-29 | 60.10 | 61.25 | 60.06 | 61.12 | 4619648 |
2018-08-30 | 61.05 | 61.23 | 60.48 | 60.69 | 3930193 |
2018-08-31 | 60.47 | 60.70 | 60.21 | 60.55 | 3352401 |
2018-09-04 | 60.50 | 60.69 | 59.88 | 60.48 | 4746795 |
2018-09-05 | 60.60 | 61.31 | 60.41 | 61.20 | 6296635 |
2018-09-06 | 61.03 | 61.38 | 60.87 | 60.94 | 4979535 |
2018-09-07 | 60.72 | 61.41 | 60.64 | 61.31 | 3519916 |
2018-09-10 | 61.50 | 61.77 | 60.80 | 60.86 | 3963892 |
2018-09-11 | 60.85 | 61.01 | 60.44 | 60.49 | 3585842 |
2018-09-12 | 60.53 | 60.64 | 59.88 | 60.33 | 7025583 |
2018-09-13 | 60.70 | 60.96 | 59.52 | 60.79 | 6119318 |
2018-09-14 | 60.67 | 60.72 | 60.29 | 60.69 | 3893811 |
2018-09-17 | 60.85 | 61.50 | 60.66 | 61.30 | 4430910 |
2018-09-18 | 61.18 | 61.66 | 61.13 | 61.48 | 3703572 |
2018-09-19 | 61.54 | 62.24 | 60.59 | 60.80 | 4449379 |
2018-09-20 | 60.83 | 61.95 | 60.82 | 61.75 | 4518210 |
2018-09-21 | 61.87 | 62.62 | 61.75 | 62.25 | 9010581 |
2018-09-24 | 61.99 | 62.29 | 61.28 | 61.59 | 3938278 |
2018-09-25 | 61.82 | 62.52 | 61.74 | 61.82 | 5904413 |
2018-09-26 | 61.88 | 62.38 | 61.42 | 61.62 | 5841989 |
2018-09-27 | 61.66 | 62.09 | 61.47 | 61.95 | 4708247 |
2018-09-28 | 61.95 | 62.11 | 61.69 | 62.08 | 3690953 |
2018-10-01 | 62.37 | 62.65 | 62.04 | 62.10 | 4343983 |
2018-10-02 | 62.23 | 62.82 | 61.92 | 62.80 | 5330123 |
2018-10-03 | 62.99 | 63.21 | 62.32 | 62.25 | 4742759 |
2018-10-04 | 62.23 | 62.60 | 61.90 | 62.36 | 4369000 |
2018-10-05 | 62.48 | 62.89 | 62.12 | 62.41 | 3798351 |
2018-10-08 | 62.46 | 63.15 | 62.21 | 62.90 | 7767795 |
2018-10-09 | 62.71 | 63.69 | 62.47 | 63.23 | 6618852 |
2018-10-10 | 62.93 | 63.35 | 60.75 | 60.77 | 10428274 |
2018-10-11 | 60.77 | 60.77 | 57.02 | 57.50 | 12540078 |
2018-10-12 | 57.81 | 57.96 | 56.66 | 57.51 | 10713215 |
2018-10-15 | 57.70 | 58.20 | 57.35 | 57.61 | 6356568 |
2018-10-16 | 57.93 | 58.09 | 57.12 | 57.83 | 6445683 |
2018-10-17 | 57.93 | 59.28 | 57.66 | 58.90 | 6546150 |
2018-10-18 | 57.50 | 57.53 | 55.70 | 55.98 | 13606648 |
2018-10-19 | 55.85 | 55.85 | 54.29 | 54.30 | 14981775 |
2018-10-22 | 51.25 | 51.90 | 50.51 | 50.88 | 24632340 |
2018-10-23 | 50.52 | 51.03 | 49.83 | 50.65 | 15370012 |
2018-10-24 | 50.70 | 51.17 | 48.67 | 48.83 | 13583331 |
2018-10-25 | 48.83 | 50.37 | 46.94 | 49.21 | 16207142 |
2018-10-26 | 49.21 | 51.06 | 48.79 | 50.43 | 13671948 |
2018-10-29 | 51.18 | 51.21 | 49.20 | 49.73 | 10028871 |
2018-10-30 | 49.72 | 50.19 | 49.08 | 50.02 | 11263986 |
2018-10-31 | 50.40 | 51.16 | 50.11 | 50.54 | 9516532 |
2018-11-01 | 50.68 | 52.24 | 50.64 | 52.13 | 8305559 |
2018-11-02 | 52.46 | 52.49 | 50.38 | 50.69 | 9236503 |
2018-11-05 | 51.31 | 52.13 | 51.22 | 52.03 | 6803619 |
2018-11-06 | 51.97 | 52.12 | 50.50 | 51.35 | 10196697 |
2018-11-07 | 51.88 | 53.11 | 51.88 | 52.99 | 9499808 |
2018-11-08 | 53.01 | 53.67 | 52.62 | 52.81 | 6983388 |
2018-11-09 | 52.80 | 53.62 | 52.60 | 53.39 | 8107392 |
2018-11-12 | 53.36 | 53.53 | 52.70 | 52.85 | 6259780 |
2018-11-13 | 53.02 | 53.32 | 52.30 | 52.59 | 4586636 |
2018-11-14 | 52.89 | 52.94 | 52.28 | 52.59 | 6382371 |
2018-11-15 | 52.15 | 53.35 | 51.71 | 53.27 | 7628080 |
2018-11-16 | 53.59 | 54.81 | 53.43 | 54.07 | 10125941 |
2018-11-19 | 53.96 | 54.13 | 52.99 | 53.48 | 11082725 |
2018-11-20 | 53.01 | 53.81 | 52.90 | 53.52 | 12617947 |
2018-11-21 | 53.80 | 53.88 | 52.95 | 53.20 | 6934601 |
2018-11-23 | 52.98 | 53.44 | 52.68 | 52.93 | 2328100 |
2018-11-26 | 53.39 | 53.47 | 52.35 | 52.73 | 6750456 |
2018-11-27 | 50.69 | 51.25 | 49.86 | 51.15 | 16857891 |
2018-11-28 | 51.45 | 52.33 | 51.26 | 52.00 | 7995039 |
2018-11-29 | 51.99 | 52.37 | 51.38 | 51.82 | 7466267 |
2018-11-30 | 51.80 | 53.48 | 51.75 | 53.46 | 13932064 |
2018-12-03 | 53.58 | 53.99 | 52.95 | 53.28 | 9599852 |
2018-12-04 | 53.42 | 53.83 | 51.95 | 52.03 | 9190040 |
2018-12-06 | 52.16 | 53.25 | 51.66 | 53.25 | 11399100 |
2018-12-07 | 53.23 | 53.80 | 52.75 | 53.08 | 10462854 |
2018-12-10 | 53.25 | 53.29 | 51.37 | 52.58 | 8036862 |
2018-12-11 | 53.07 | 53.17 | 51.92 | 52.43 | 8788884 |
2018-12-12 | 53.00 | 54.25 | 52.96 | 53.44 | 7447179 |
2018-12-13 | 53.51 | 53.94 | 53.31 | 53.64 | 8455634 |
2018-12-14 | 53.21 | 53.26 | 51.93 | 52.12 | 10708011 |
2018-12-17 | 51.93 | 52.44 | 50.76 | 50.92 | 12517417 |
2018-12-18 | 51.36 | 52.05 | 51.06 | 51.56 | 8410170 |
2018-12-19 | 51.85 | 52.00 | 49.86 | 50.39 | 7811241 |
2018-12-20 | 50.25 | 50.59 | 49.75 | 50.06 | 10181987 |
2018-12-21 | 50.22 | 51.38 | 49.63 | 49.82 | 14465356 |
2018-12-24 | 49.46 | 49.69 | 48.75 | 48.76 | 5580836 |
2018-12-26 | 48.81 | 50.10 | 47.89 | 50.03 | 8389847 |
2018-12-27 | 49.64 | 50.41 | 48.72 | 50.41 | 7919133 |
2018-12-28 | 50.61 | 51.70 | 50.50 | 50.94 | 7686551 |
2018-12-31 | 51.07 | 52.01 | 51.03 | 51.98 | 7369838 |
2019-01-02 | 51.34 | 52.84 | 51.34 | 52.02 | 8441328 |
2019-01-03 | 46.92 | 47.62 | 44.30 | 45.12 | 80351632 |
2019-01-04 | 45.88 | 47.55 | 45.86 | 46.89 | 47515833 |
2019-01-07 | 47.04 | 48.74 | 46.36 | 48.41 | 26804967 |
2019-01-08 | 48.78 | 48.88 | 47.00 | 47.99 | 16415905 |
2019-01-09 | 48.00 | 48.00 | 46.74 | 47.18 | 19719819 |
2019-01-10 | 47.08 | 48.01 | 46.42 | 47.72 | 24947805 |
2019-01-11 | 47.50 | 48.02 | 47.10 | 47.99 | 12470922 |
2019-01-14 | 48.30 | 48.37 | 47.58 | 47.97 | 18296196 |
2019-01-15 | 48.29 | 49.83 | 48.00 | 49.72 | 23116884 |
2019-01-16 | 49.65 | 50.26 | 49.10 | 49.13 | 14961179 |
2019-01-17 | 49.16 | 49.89 | 48.47 | 49.60 | 21202466 |
2019-01-18 | 49.78 | 50.33 | 48.94 | 50.12 | 20409896 |
2019-01-22 | 49.78 | 49.80 | 49.03 | 49.72 | 17123095 |
2019-01-23 | 50.03 | 50.40 | 49.60 | 49.96 | 15683461 |
2019-01-24 | 48.75 | 50.50 | 48.30 | 49.02 | 20224516 |
2019-01-25 | 49.57 | 50.10 | 48.46 | 48.93 | 19652678 |
2019-01-28 | 48.67 | 48.83 | 48.14 | 48.32 | 9723454 |
2019-01-29 | 48.30 | 48.65 | 47.88 | 48.32 | 10883116 |
2019-01-30 | 48.78 | 49.21 | 48.18 | 48.86 | 10567542 |
2019-01-31 | 49.09 | 49.55 | 48.66 | 49.37 | 12945464 |
2019-02-01 | 49.01 | 50.04 | 48.58 | 49.89 | 18512250 |
2019-02-04 | 50.82 | 50.90 | 49.58 | 50.85 | 26142066 |
2019-02-05 | 51.02 | 51.07 | 50.09 | 50.15 | 15028000 |
2019-02-06 | 50.04 | 51.22 | 50.00 | 51.14 | 13101232 |
2019-02-07 | 50.75 | 50.77 | 49.78 | 50.05 | 10644226 |
2019-02-08 | 49.71 | 50.25 | 49.58 | 50.22 | 9618754 |
2019-02-11 | 50.22 | 50.32 | 49.58 | 50.10 | 14105576 |
2019-02-12 | 50.38 | 50.45 | 49.51 | 49.71 | 13815505 |
2019-02-13 | 49.85 | 51.19 | 49.71 | 50.98 | 14606515 |
2019-02-14 | 51.06 | 51.36 | 50.51 | 50.83 | 17855336 |
2019-02-15 | 51.42 | 51.87 | 50.92 | 51.67 | 15449625 |
2019-02-19 | 51.68 | 52.02 | 51.26 | 51.36 | 9732723 |
2019-02-20 | 51.35 | 51.89 | 50.75 | 51.30 | 21470561 |
2019-02-21 | 51.08 | 52.80 | 50.09 | 50.13 | 25946991 |
2019-02-22 | 50.44 | 51.04 | 50.13 | 50.98 | 14910252 |
2019-02-25 | 51.15 | 51.15 | 50.57 | 50.65 | 10551464 |
2019-02-26 | 50.60 | 50.86 | 50.09 | 50.16 | 12319462 |
2019-02-27 | 50.00 | 51.14 | 49.95 | 50.96 | 17453644 |
2019-02-28 | 51.86 | 52.62 | 51.08 | 51.66 | 80889791 |
2019-03-01 | 51.67 | 53.28 | 51.51 | 53.22 | 34760680 |
2019-03-04 | 53.20 | 53.27 | 52.51 | 53.05 | 20534600 |
2019-03-05 | 53.14 | 54.38 | 52.92 | 53.80 | 23848425 |
2019-03-06 | 53.81 | 54.00 | 52.65 | 52.89 | 23652810 |
2019-03-07 | 52.70 | 52.82 | 51.22 | 51.51 | 19096904 |
2019-03-08 | 51.09 | 51.41 | 50.36 | 51.39 | 18674901 |
2019-03-11 | 51.39 | 51.55 | 50.54 | 50.90 | 13960606 |
2019-03-12 | 50.91 | 51.09 | 50.35 | 50.38 | 12772708 |
2019-03-13 | 50.52 | 51.03 | 50.31 | 50.97 | 12357718 |
2019-03-14 | 51.00 | 51.24 | 48.79 | 49.89 | 31496053 |
2019-03-15 | 49.88 | 50.09 | 48.84 | 49.96 | 27370738 |
2019-03-18 | 50.00 | 50.11 | 49.63 | 49.86 | 11628247 |
2019-03-19 | 50.01 | 50.11 | 49.47 | 49.60 | 11656536 |
2019-03-20 | 49.70 | 49.70 | 48.55 | 49.19 | 17438167 |
2019-03-21 | 49.13 | 49.23 | 48.73 | 48.92 | 13308383 |
2019-03-22 | 48.78 | 49.06 | 48.15 | 48.16 | 14120027 |
2019-03-25 | 48.15 | 48.20 | 47.39 | 47.49 | 12968791 |
2019-03-26 | 47.86 | 48.44 | 47.79 | 48.34 | 16679921 |
2019-03-27 | 48.26 | 49.10 | 47.96 | 47.98 | 19695776 |
2019-03-28 | 48.28 | 48.51 | 47.78 | 47.84 | 16788370 |
2019-03-29 | 46.74 | 48.30 | 46.52 | 47.71 | 49293133 |
2019-04-01 | 48.05 | 48.10 | 46.75 | 47.09 | 21242529 |
2019-04-02 | 47.12 | 47.44 | 46.69 | 46.70 | 15098111 |
2019-04-03 | 47.08 | 47.47 | 46.34 | 46.47 | 21744032 |
2019-04-04 | 46.64 | 46.74 | 46.17 | 46.67 | 17925869 |
2019-04-05 | 46.88 | 47.10 | 46.51 | 46.64 | 16044746 |
2019-04-08 | 46.70 | 46.89 | 46.53 | 46.79 | 15953398 |
2019-04-09 | 46.60 | 46.67 | 45.88 | 45.98 | 16073367 |
2019-04-10 | 45.98 | 46.32 | 45.71 | 45.89 | 13083661 |
2019-04-11 | 46.11 | 46.33 | 45.43 | 46.09 | 19846095 |
2019-04-12 | 46.41 | 46.42 | 45.40 | 45.57 | 25363464 |
2019-04-15 | 45.83 | 46.71 | 45.65 | 46.50 | 20263680 |
2019-04-16 | 46.84 | 46.89 | 45.98 | 46.02 | 21336617 |
2019-04-17 | 46.17 | 46.20 | 45.43 | 45.80 | 20085451 |
2019-04-18 | 46.05 | 46.13 | 45.03 | 45.52 | 23633791 |
2019-04-22 | 45.34 | 45.65 | 44.90 | 45.24 | 15747903 |
2019-04-23 | 45.34 | 45.54 | 44.95 | 45.32 | 14386257 |
2019-04-24 | 45.51 | 45.55 | 44.61 | 44.62 | 15061952 |
2019-04-25 | 45.05 | 45.75 | 44.54 | 45.64 | 17287974 |
2019-04-26 | 46.08 | 46.15 | 45.26 | 45.89 | 13671836 |
2019-04-29 | 45.78 | 46.78 | 45.77 | 46.32 | 15735811 |
2019-04-30 | 46.48 | 46.58 | 46.00 | 46.43 | 14162584 |
2019-05-01 | 46.32 | 46.87 | 45.85 | 46.58 | 18282329 |
2019-05-02 | 46.78 | 47.07 | 46.51 | 46.88 | 12676393 |
2019-05-03 | 47.37 | 48.80 | 47.27 | 48.62 | 24355118 |
2019-05-06 | 47.79 | 48.20 | 47.59 | 48.10 | 14481215 |
2019-05-07 | 47.75 | 47.92 | 46.93 | 47.22 | 13189740 |
2019-05-08 | 47.09 | 47.68 | 46.81 | 47.45 | 13207569 |
2019-05-09 | 47.17 | 47.38 | 46.76 | 47.23 | 13886262 |
2019-05-10 | 46.90 | 47.32 | 46.23 | 47.01 | 12019898 |
2019-05-13 | 46.35 | 46.59 | 45.83 | 45.90 | 15453983 |
2019-05-14 | 46.09 | 46.44 | 45.88 | 45.91 | 12971106 |
2019-05-15 | 45.62 | 46.75 | 45.53 | 46.63 | 10143297 |
2019-05-16 | 46.70 | 47.84 | 46.63 | 47.12 | 15378050 |
2019-05-17 | 46.69 | 47.23 | 46.59 | 46.85 | 10145346 |
2019-05-20 | 46.38 | 46.58 | 46.10 | 46.31 | 11081100 |
2019-05-21 | 46.55 | 47.46 | 46.48 | 47.43 | 12018926 |
2019-05-22 | 47.46 | 47.82 | 47.07 | 47.74 | 9222162 |
2019-05-23 | 47.51 | 47.64 | 46.89 | 47.30 | 10834482 |
2019-05-24 | 47.40 | 47.54 | 46.78 | 46.81 | 9468896 |
2019-05-28 | 47.06 | 47.23 | 45.86 | 45.86 | 16422906 |
2019-05-29 | 45.61 | 45.65 | 44.86 | 45.38 | 15910677 |
2019-05-30 | 45.36 | 45.97 | 45.36 | 45.88 | 8595108 |
2019-05-31 | 45.56 | 45.76 | 45.07 | 45.37 | 12845481 |
2019-06-03 | 45.26 | 46.50 | 45.07 | 46.12 | 13276991 |
2019-06-04 | 46.48 | 46.84 | 46.43 | 46.63 | 10883075 |
2019-06-05 | 46.87 | 47.02 | 46.55 | 46.63 | 10052657 |
2019-06-06 | 46.82 | 46.87 | 46.12 | 46.15 | 12206222 |
2019-06-07 | 46.52 | 46.95 | 46.48 | 46.75 | 6801691 |
2019-06-10 | 46.73 | 46.97 | 45.91 | 46.01 | 10445318 |
2019-06-11 | 46.20 | 47.02 | 46.04 | 46.87 | 11030308 |
2019-06-12 | 46.99 | 47.66 | 46.90 | 47.63 | 10651395 |
2019-06-13 | 47.53 | 47.74 | 46.97 | 47.33 | 9327977 |
2019-06-14 | 47.33 | 48.03 | 47.20 | 47.56 | 10186005 |
2019-06-17 | 47.79 | 48.47 | 47.65 | 48.21 | 9514234 |
2019-06-18 | 48.28 | 48.68 | 47.71 | 47.79 | 11523657 |
2019-06-19 | 48.08 | 48.67 | 47.71 | 48.61 | 8720820 |
2019-06-20 | 49.00 | 49.55 | 48.64 | 48.89 | 9441626 |
2019-06-21 | 48.82 | 49.39 | 48.19 | 49.34 | 14979313 |
2019-06-24 | 47.22 | 47.44 | 45.57 | 45.68 | 36621810 |
2019-06-25 | 45.81 | 46.56 | 45.65 | 45.77 | 24456742 |
2019-06-26 | 45.86 | 45.98 | 44.54 | 44.92 | 21924218 |
2019-06-27 | 44.95 | 45.57 | 44.95 | 45.10 | 10918585 |
2019-06-28 | 45.38 | 45.40 | 44.92 | 45.35 | 15627012 |
2019-07-01 | 45.71 | 46.29 | 45.42 | 46.18 | 14061145 |
2019-07-02 | 46.46 | 46.68 | 46.18 | 46.27 | 10958878 |
2019-07-03 | 46.49 | 46.60 | 46.23 | 46.56 | 6121531 |
2019-07-05 | 46.53 | 46.67 | 45.87 | 45.89 | 9635571 |
2019-07-08 | 45.72 | 45.83 | 45.30 | 45.77 | 11884076 |
2019-07-09 | 45.85 | 46.37 | 45.70 | 46.04 | 9456987 |
2019-07-10 | 46.04 | 46.14 | 45.75 | 45.96 | 8807168 |
2019-07-11 | 45.88 | 45.89 | 44.17 | 44.53 | 23338396 |
2019-07-12 | 44.57 | 44.65 | 43.81 | 44.27 | 14254874 |
2019-07-15 | 44.28 | 44.57 | 44.05 | 44.19 | 8885443 |
2019-07-16 | 44.15 | 44.51 | 44.08 | 44.45 | 11590889 |
2019-07-17 | 44.47 | 44.55 | 44.06 | 44.13 | 10815867 |
2019-07-18 | 44.19 | 44.20 | 43.53 | 44.05 | 13178469 |
2019-07-19 | 44.11 | 44.19 | 43.26 | 43.33 | 12023111 |
2019-07-22 | 43.40 | 43.51 | 42.72 | 42.77 | 12396941 |
2019-07-23 | 42.81 | 43.07 | 42.48 | 43.05 | 17663406 |
2019-07-24 | 42.96 | 43.31 | 42.68 | 43.23 | 14490612 |
2019-07-25 | 42.90 | 45.64 | 42.82 | 45.40 | 33799250 |
2019-07-26 | 45.98 | 46.11 | 44.26 | 45.37 | 20318114 |
2019-07-29 | 45.00 | 45.51 | 44.91 | 45.39 | 14301013 |
2019-07-30 | 45.05 | 45.33 | 44.48 | 44.56 | 13906464 |
2019-07-31 | 44.37 | 45.05 | 44.00 | 44.41 | 12863092 |
2019-08-01 | 44.55 | 45.50 | 44.41 | 45.20 | 16077461 |
2019-08-02 | 45.25 | 46.03 | 45.11 | 45.99 | 17928958 |
2019-08-05 | 45.26 | 45.90 | 44.90 | 45.38 | 17156701 |
2019-08-06 | 45.68 | 45.70 | 45.00 | 45.69 | 12146769 |
2019-08-07 | 45.26 | 46.46 | 45.08 | 46.24 | 16780736 |
2019-08-08 | 46.43 | 47.37 | 46.26 | 47.29 | 13955743 |
2019-08-09 | 47.29 | 47.84 | 47.10 | 47.32 | 12213586 |
2019-08-12 | 47.00 | 47.21 | 46.21 | 46.51 | 9447316 |
2019-08-13 | 46.44 | 46.96 | 46.15 | 46.49 | 8554842 |
2019-08-14 | 46.89 | 46.97 | 45.54 | 45.64 | 14371725 |
2019-08-15 | 45.83 | 46.07 | 45.32 | 45.75 | 8513665 |
2019-08-16 | 45.97 | 47.06 | 45.78 | 46.98 | 9630196 |
2019-08-19 | 47.08 | 47.84 | 47.02 | 47.46 | 7788952 |
2019-08-20 | 47.47 | 47.80 | 47.24 | 47.63 | 9178228 |
2019-08-21 | 48.00 | 48.01 | 47.44 | 47.77 | 6731348 |
2019-08-22 | 47.95 | 48.23 | 47.47 | 47.86 | 6380230 |
2019-08-23 | 47.77 | 48.20 | 46.29 | 46.58 | 16321221 |
2019-08-26 | 48.42 | 49.08 | 47.72 | 48.11 | 20731808 |
2019-08-27 | 48.33 | 48.47 | 47.74 | 47.93 | 14748316 |
2019-08-28 | 47.70 | 48.68 | 47.40 | 48.66 | 8521524 |
2019-08-29 | 48.95 | 49.14 | 47.77 | 48.27 | 10342535 |
2019-08-30 | 48.40 | 48.59 | 47.80 | 48.07 | 8126045 |
2019-09-03 | 47.89 | 48.16 | 47.26 | 48.04 | 7708374 |
2019-09-04 | 48.43 | 48.43 | 47.53 | 48.12 | 8141265 |
2019-09-05 | 48.30 | 48.58 | 47.93 | 48.51 | 7320936 |
2019-09-06 | 48.42 | 48.80 | 48.17 | 48.27 | 8241877 |
2019-09-09 | 48.40 | 48.45 | 47.49 | 48.09 | 7470836 |
2019-09-10 | 47.75 | 48.76 | 47.52 | 48.56 | 9807276 |
2019-09-11 | 48.76 | 49.55 | 48.61 | 49.24 | 8153806 |
2019-09-12 | 49.46 | 50.05 | 49.21 | 49.61 | 9046952 |
2019-09-13 | 49.95 | 50.35 | 49.29 | 49.43 | 7343458 |
2019-09-16 | 49.49 | 49.74 | 49.21 | 49.47 | 6481756 |
2019-09-17 | 49.49 | 50.10 | 49.35 | 49.74 | 10074604 |
2019-09-18 | 49.74 | 49.98 | 49.42 | 49.86 | 8376228 |
2019-09-19 | 49.89 | 50.53 | 49.66 | 50.07 | 8075540 |
2019-09-20 | 50.07 | 50.86 | 49.99 | 50.57 | 13583677 |
2019-09-23 | 50.71 | 51.06 | 50.47 | 50.52 | 9546940 |
2019-09-24 | 50.79 | 50.91 | 49.76 | 50.01 | 9555426 |
2019-09-25 | 50.01 | 50.23 | 49.69 | 49.84 | 7083600 |
2019-09-26 | 50.01 | 50.17 | 49.38 | 49.97 | 8205943 |
2019-09-27 | 50.01 | 50.57 | 49.98 | 50.22 | 11466521 |
2019-09-30 | 50.52 | 51.43 | 50.32 | 50.71 | 15970974 |
2019-10-01 | 51.09 | 51.44 | 50.35 | 50.65 | 9939533 |
2019-10-02 | 50.30 | 50.37 | 48.71 | 48.80 | 12719540 |
2019-10-03 | 48.84 | 49.55 | 48.55 | 49.55 | 9305264 |
2019-10-04 | 49.63 | 50.82 | 49.52 | 50.75 | 10092195 |
2019-10-07 | 50.65 | 51.49 | 50.56 | 50.88 | 9480308 |
2019-10-08 | 50.58 | 51.19 | 49.96 | 50.36 | 11327895 |
2019-10-09 | 50.62 | 51.09 | 50.32 | 50.83 | 7828005 |
2019-10-10 | 50.76 | 50.99 | 50.40 | 50.78 | 11280284 |
2019-10-11 | 51.34 | 51.98 | 51.22 | 51.61 | 11307215 |
2019-10-14 | 51.51 | 51.67 | 51.28 | 51.56 | 5720344 |
2019-10-15 | 51.64 | 52.14 | 51.47 | 51.83 | 7442295 |
2019-10-16 | 51.95 | 52.07 | 51.29 | 51.51 | 8781850 |
2019-10-17 | 52.10 | 52.75 | 51.91 | 52.42 | 8937952 |
2019-10-18 | 52.45 | 53.17 | 52.38 | 53.03 | 10860221 |
2019-10-21 | 53.15 | 53.37 | 52.56 | 53.20 | 13175690 |
2019-10-22 | 55.99 | 57.37 | 54.37 | 54.42 | 26996985 |
2019-10-23 | 54.41 | 54.82 | 53.87 | 54.77 | 13165181 |
2019-10-24 | 54.85 | 54.97 | 53.86 | 54.37 | 14644662 |
2019-10-25 | 54.50 | 55.25 | 54.40 | 54.98 | 12353053 |
2019-10-28 | 54.86 | 55.93 | 54.71 | 55.59 | 13931264 |
2019-10-29 | 55.62 | 56.12 | 55.33 | 55.77 | 9118913 |
2019-10-30 | 56.24 | 56.92 | 55.84 | 56.87 | 14158993 |
2019-10-31 | 56.46 | 58.22 | 56.31 | 57.37 | 25041935 |
2019-11-01 | 57.99 | 58.46 | 57.09 | 57.16 | 17122207 |
2019-11-04 | 57.10 | 57.24 | 56.53 | 56.64 | 12960131 |
2019-11-05 | 56.69 | 56.87 | 55.97 | 56.39 | 10503274 |
2019-11-06 | 56.61 | 57.14 | 56.14 | 56.96 | 13475577 |
2019-11-07 | 57.03 | 57.62 | 56.90 | 57.58 | 11893090 |
2019-11-08 | 57.61 | 58.06 | 57.29 | 58.02 | 11584507 |
2019-11-11 | 57.87 | 58.30 | 57.45 | 58.15 | 9096651 |
2019-11-12 | 58.25 | 59.00 | 58.12 | 58.39 | 9701465 |
2019-11-13 | 58.24 | 59.18 | 57.90 | 58.79 | 13395911 |
2019-11-14 | 58.61 | 58.85 | 57.92 | 58.51 | 10933241 |
2019-11-15 | 58.54 | 58.79 | 58.40 | 58.59 | 9725844 |
2019-11-18 | 58.19 | 58.53 | 57.29 | 57.65 | 28506995 |
2019-11-19 | 57.84 | 57.85 | 56.26 | 56.48 | 39249440 |
2019-11-20 | 56.16 | 56.50 | 55.30 | 56.41 | 185434150 |
2019-11-21 | 57.13 | 57.46 | 56.46 | 56.85 | 22936035 |
2019-11-22 | 56.65 | 57.12 | 55.92 | 56.45 | 21515696 |
2019-11-25 | 56.92 | 57.10 | 55.94 | 56.17 | 23279584 |
2019-11-26 | 56.33 | 56.90 | 56.08 | 56.73 | 21947506 |
2019-11-27 | 56.94 | 57.85 | 56.90 | 57.60 | 25910682 |
2019-11-29 | 57.23 | 57.37 | 56.85 | 56.94 | 11292388 |
2019-12-02 | 57.34 | 58.10 | 57.28 | 57.41 | 24719772 |
2019-12-03 | 57.00 | 57.81 | 56.68 | 57.75 | 26170535 |
2019-12-04 | 57.83 | 58.98 | 57.55 | 58.90 | 22259508 |
2019-12-05 | 58.86 | 59.67 | 58.80 | 59.48 | 17151800 |
2019-12-06 | 59.88 | 60.86 | 59.82 | 59.95 | 17773693 |
2019-12-09 | 60.59 | 61.58 | 60.40 | 61.28 | 16455526 |
2019-12-10 | 61.03 | 62.37 | 60.93 | 62.09 | 19225196 |
2019-12-11 | 62.87 | 62.98 | 61.96 | 62.41 | 18263542 |
2019-12-12 | 62.42 | 64.22 | 62.42 | 63.94 | 17354350 |
2019-12-13 | 64.04 | 64.75 | 63.79 | 63.82 | 14569249 |
2019-12-16 | 63.10 | 64.27 | 63.01 | 63.50 | 23019464 |
2019-12-17 | 63.80 | 64.55 | 63.54 | 64.11 | 16207782 |
2019-12-18 | 63.87 | 64.28 | 62.97 | 63.15 | 14824720 |
2019-12-19 | 63.18 | 63.46 | 62.74 | 62.85 | 12929764 |
2019-12-20 | 63.58 | 63.59 | 62.92 | 63.51 | 24137182 |
2019-12-23 | 63.55 | 63.80 | 63.08 | 63.21 | 12916065 |
2019-12-24 | 63.02 | 63.43 | 63.01 | 63.16 | 2890424 |
2019-12-26 | 63.23 | 64.04 | 63.18 | 63.96 | 8188977 |
2019-12-27 | 64.17 | 64.30 | 63.83 | 64.14 | 7687022 |
2019-12-30 | 64.09 | 64.46 | 63.64 | 63.73 | 7862726 |
2019-12-31 | 63.59 | 64.21 | 63.51 | 64.19 | 9379442 |
2020-01-02 | 63.85 | 64.00 | 63.14 | 63.34 | 12417848 |
2020-01-03 | 62.61 | 63.33 | 62.55 | 62.78 | 12986712 |
2020-01-06 | 62.90 | 63.24 | 62.67 | 62.98 | 11312026 |
2020-01-07 | 62.84 | 64.18 | 62.77 | 63.93 | 15572205 |
2020-01-08 | 64.05 | 64.61 | 63.86 | 63.86 | 18527321 |
2020-01-09 | 64.14 | 65.78 | 64.12 | 65.45 | 16171348 |
2020-01-10 | 65.45 | 65.97 | 65.04 | 65.23 | 11699844 |
2020-01-13 | 65.43 | 66.99 | 65.37 | 66.15 | 19246217 |
2020-01-14 | 65.81 | 66.53 | 65.57 | 66.44 | 30561020 |
2020-01-15 | 66.43 | 67.09 | 66.43 | 66.58 | 10937389 |
2020-01-16 | 66.63 | 66.97 | 66.51 | 66.78 | 8435750 |
2020-01-17 | 66.75 | 67.21 | 66.70 | 66.72 | 14374964 |
2020-01-21 | 66.70 | 67.62 | 66.53 | 67.43 | 12519551 |
2020-01-22 | 67.91 | 68.34 | 67.22 | 67.43 | 15187040 |
2020-01-23 | 67.13 | 67.25 | 66.03 | 66.87 | 13183667 |
2020-01-24 | 66.39 | 66.74 | 63.61 | 64.16 | 22453038 |
2020-01-27 | 63.26 | 64.63 | 63.09 | 63.70 | 20951131 |
2020-01-28 | 64.13 | 65.37 | 63.90 | 64.81 | 12761941 |
2020-01-29 | 65.02 | 65.09 | 64.13 | 64.14 | 10763852 |
2020-01-30 | 63.80 | 64.31 | 63.39 | 63.81 | 10783736 |
2020-01-31 | 63.63 | 63.69 | 62.51 | 62.95 | 12898017 |
2020-02-03 | 63.10 | 64.24 | 63.05 | 63.58 | 15987102 |
2020-02-04 | 64.07 | 64.94 | 64.05 | 64.29 | 11740188 |
2020-02-05 | 64.92 | 65.85 | 64.85 | 65.59 | 14991624 |
2020-02-06 | 67.00 | 67.80 | 66.39 | 67.10 | 16488538 |
2020-02-07 | 66.68 | 67.01 | 65.84 | 66.25 | 13093706 |
2020-02-10 | 65.88 | 67.12 | 65.80 | 66.91 | 13218474 |
2020-02-11 | 67.35 | 67.55 | 66.97 | 66.99 | 7261691 |
2020-02-12 | 67.30 | 67.50 | 66.57 | 67.00 | 11213675 |
2020-02-13 | 66.72 | 66.95 | 66.04 | 66.08 | 9149461 |
2020-02-14 | 66.25 | 66.83 | 65.98 | 66.38 | 7530791 |
2020-02-18 | 66.51 | 66.97 | 65.44 | 66.07 | 13832958 |
2020-02-19 | 66.00 | 66.05 | 65.36 | 65.71 | 9905376 |
2020-02-20 | 65.63 | 65.98 | 64.89 | 65.17 | 11360503 |
2020-02-21 | 64.87 | 65.87 | 64.80 | 65.63 | 10134807 |
2020-02-24 | 64.08 | 65.06 | 63.69 | 63.97 | 12105013 |
2020-02-25 | 63.89 | 63.91 | 61.60 | 62.14 | 15706044 |
2020-02-26 | 61.75 | 63.39 | 61.61 | 62.04 | 11266849 |
2020-02-27 | 61.00 | 61.58 | 59.56 | 59.58 | 20624838 |
2020-02-28 | 57.76 | 59.21 | 56.37 | 59.06 | 28294863 |
2020-03-02 | 59.57 | 60.78 | 58.68 | 60.34 | 19500308 |
2020-03-03 | 60.86 | 61.85 | 58.34 | 59.20 | 18250052 |
2020-03-04 | 60.20 | 61.68 | 59.69 | 61.48 | 18228259 |
2020-03-05 | 60.70 | 61.24 | 59.84 | 60.50 | 15119363 |
2020-03-06 | 58.88 | 60.42 | 58.76 | 60.31 | 14833934 |
2020-03-09 | 56.01 | 59.14 | 56.00 | 57.66 | 22385905 |
2020-03-10 | 58.82 | 58.95 | 55.91 | 57.93 | 24830987 |
2020-03-11 | 56.78 | 57.96 | 55.81 | 56.51 | 19771942 |
2020-03-12 | 52.33 | 54.90 | 50.62 | 52.75 | 22963004 |
2020-03-13 | 54.89 | 55.50 | 51.78 | 54.99 | 23503557 |
2020-03-16 | 50.13 | 53.76 | 48.01 | 51.11 | 20582756 |
2020-03-17 | 51.83 | 54.10 | 51.20 | 54.09 | 17519635 |
2020-03-18 | 51.63 | 52.39 | 48.02 | 50.24 | 27384170 |
2020-03-19 | 50.11 | 50.72 | 48.13 | 48.79 | 20058311 |
2020-03-20 | 49.05 | 50.64 | 47.25 | 48.40 | 20370800 |
2020-03-23 | 47.19 | 48.40 | 45.76 | 46.40 | 21237024 |
2020-03-24 | 48.18 | 49.50 | 47.39 | 49.24 | 16484846 |
2020-03-25 | 49.03 | 51.95 | 48.17 | 49.35 | 20921289 |
2020-03-26 | 50.46 | 53.32 | 50.31 | 52.25 | 21601730 |
2020-03-27 | 51.11 | 53.78 | 50.87 | 52.79 | 14498371 |
2020-03-30 | 53.20 | 55.08 | 53.20 | 54.39 | 18013518 |
2020-03-31 | 54.30 | 56.24 | 54.24 | 55.74 | 28461663 |
2020-04-01 | 53.62 | 55.70 | 53.52 | 54.37 | 13441282 |
2020-04-02 | 54.84 | 55.32 | 53.58 | 55.21 | 12929443 |
2020-04-03 | 54.99 | 56.47 | 54.90 | 55.53 | 14654184 |
2020-04-06 | 57.07 | 58.07 | 56.58 | 57.87 | 22589716 |
2020-04-07 | 58.53 | 58.59 | 56.68 | 56.90 | 19224364 |
2020-04-08 | 57.05 | 59.13 | 56.36 | 58.25 | 15268733 |
2020-04-09 | 58.80 | 59.58 | 58.37 | 58.91 | 13256810 |
2020-04-13 | 58.50 | 59.40 | 58.06 | 58.92 | 13921584 |
2020-04-14 | 59.83 | 60.73 | 59.63 | 60.04 | 14258954 |
2020-04-15 | 59.30 | 59.89 | 58.90 | 59.46 | 14402051 |
2020-04-16 | 59.80 | 60.35 | 59.50 | 59.56 | 12984907 |
2020-04-17 | 60.38 | 60.77 | 59.88 | 60.60 | 16697940 |
2020-04-20 | 60.75 | 62.84 | 60.60 | 61.68 | 17445971 |
2020-04-21 | 60.86 | 61.32 | 60.26 | 60.59 | 22203015 |
2020-04-22 | 61.26 | 61.91 | 60.88 | 60.93 | 12081489 |
2020-04-23 | 61.32 | 61.99 | 60.84 | 60.95 | 11897562 |
2020-04-24 | 61.67 | 62.55 | 61.26 | 62.25 | 10461464 |
2020-04-27 | 62.64 | 63.02 | 62.41 | 62.56 | 13994720 |
2020-04-28 | 62.93 | 63.18 | 61.77 | 62.14 | 10858903 |
2020-04-29 | 62.37 | 62.62 | 61.53 | 61.63 | 11035125 |
2020-04-30 | 60.85 | 61.11 | 60.36 | 60.81 | 17554519 |
2020-05-01 | 60.85 | 60.87 | 59.68 | 60.26 | 15582837 |
2020-05-04 | 60.74 | 60.92 | 59.73 | 60.17 | 16989999 |
2020-05-05 | 60.60 | 61.80 | 60.43 | 61.36 | 13340816 |
2020-05-06 | 61.65 | 62.23 | 60.94 | 61.13 | 14589041 |
2020-05-07 | 62.52 | 62.60 | 60.62 | 61.04 | 17537559 |
2020-05-08 | 61.83 | 62.18 | 60.95 | 61.05 | 16961400 |
2020-05-11 | 60.87 | 62.81 | 60.77 | 62.66 | 14146754 |
2020-05-12 | 63.17 | 64.27 | 62.88 | 63.35 | 18928073 |
2020-05-13 | 63.17 | 63.93 | 62.58 | 63.27 | 17287894 |
2020-05-14 | 62.50 | 64.13 | 62.13 | 63.77 | 18221663 |
2020-05-15 | 64.20 | 65.34 | 63.81 | 64.09 | 35224431 |
2020-05-18 | 64.92 | 65.21 | 63.48 | 63.60 | 15172064 |
2020-05-19 | 63.43 | 63.82 | 62.49 | 62.71 | 11052357 |
2020-05-20 | 63.00 | 63.25 | 60.83 | 61.68 | 16658223 |
2020-05-21 | 61.62 | 61.87 | 60.44 | 61.14 | 16015982 |
2020-05-22 | 61.01 | 61.66 | 60.59 | 60.79 | 9228647 |
2020-05-26 | 61.51 | 61.51 | 60.18 | 60.32 | 18447833 |
2020-05-27 | 60.00 | 60.52 | 59.11 | 60.40 | 19071687 |
2020-05-28 | 60.96 | 60.98 | 59.68 | 59.81 | 14977982 |
2020-05-29 | 60.30 | 60.47 | 59.38 | 59.72 | 27225416 |
2020-06-01 | 59.46 | 61.44 | 59.43 | 60.29 | 11508668 |
2020-06-02 | 60.29 | 60.68 | 59.27 | 60.65 | 15460090 |
2020-06-03 | 60.70 | 60.89 | 59.69 | 60.21 | 13497602 |
2020-06-04 | 59.82 | 61.09 | 59.82 | 60.89 | 13476925 |
2020-06-05 | 61.18 | 61.77 | 60.53 | 61.33 | 11862574 |
2020-06-08 | 60.60 | 61.43 | 60.40 | 61.43 | 12549061 |
2020-06-09 | 61.75 | 62.17 | 60.93 | 60.93 | 12159516 |
2020-06-10 | 61.24 | 61.42 | 59.90 | 60.16 | 13343689 |
2020-06-11 | 59.90 | 60.28 | 56.40 | 56.71 | 17371867 |
2020-06-12 | 57.59 | 57.65 | 55.59 | 56.17 | 14864159 |
2020-06-15 | 55.64 | 55.78 | 54.07 | 55.10 | 21617774 |
2020-06-16 | 55.93 | 57.29 | 55.50 | 57.06 | 16976046 |
2020-06-17 | 57.21 | 57.36 | 56.71 | 56.95 | 13638178 |
2020-06-18 | 56.57 | 56.62 | 55.58 | 55.97 | 14113283 |
2020-06-19 | 56.70 | 56.83 | 54.73 | 56.41 | 54103618 |
2020-06-22 | 56.24 | 57.69 | 55.92 | 57.56 | 18716176 |
2020-06-23 | 57.94 | 59.10 | 57.82 | 58.38 | 15557245 |
2020-06-24 | 58.11 | 58.21 | 57.11 | 57.76 | 11177161 |
2020-06-25 | 58.01 | 58.47 | 57.70 | 58.18 | 15267197 |
2020-06-26 | 57.96 | 58.02 | 56.67 | 57.54 | 26132408 |
2020-06-29 | 57.99 | 58.14 | 57.31 | 57.80 | 9831434 |
2020-06-30 | 57.86 | 59.20 | 57.50 | 58.80 | 12139663 |
2020-07-01 | 59.19 | 59.73 | 58.88 | 58.98 | 11738306 |
2020-07-02 | 59.30 | 59.64 | 58.75 | 59.14 | 11366050 |
2020-07-06 | 59.60 | 60.58 | 58.87 | 60.19 | 8810771 |
2020-07-07 | 59.76 | 60.61 | 59.52 | 60.29 | 12767119 |
2020-07-08 | 60.32 | 60.68 | 59.28 | 59.56 | 10507023 |
2020-07-09 | 59.66 | 60.14 | 57.83 | 58.11 | 12780352 |
2020-07-10 | 58.00 | 58.09 | 57.16 | 57.43 | 8770005 |
2020-07-13 | 57.57 | 58.49 | 57.50 | 57.75 | 10149017 |
2020-07-14 | 57.83 | 58.10 | 57.29 | 57.89 | 12153931 |
2020-07-15 | 58.65 | 59.61 | 58.32 | 59.27 | 9459354 |
2020-07-16 | 59.23 | 59.38 | 58.73 | 59.32 | 6949690 |
2020-07-17 | 59.70 | 60.62 | 59.40 | 60.39 | 9078853 |
2020-07-20 | 60.29 | 60.64 | 59.22 | 59.46 | 6759932 |
2020-07-21 | 59.59 | 60.24 | 59.32 | 59.80 | 7804590 |
2020-07-22 | 59.89 | 60.33 | 59.34 | 59.85 | 8960993 |
2020-07-23 | 60.12 | 60.46 | 59.57 | 59.87 | 8913208 |
2020-07-24 | 59.67 | 59.76 | 57.55 | 57.85 | 12531912 |
2020-07-27 | 57.55 | 58.62 | 57.35 | 58.05 | 12371976 |
2020-07-28 | 58.55 | 59.82 | 58.24 | 59.43 | 9816702 |
2020-07-29 | 59.16 | 59.40 | 58.59 | 59.15 | 7358112 |
2020-07-30 | 58.80 | 59.15 | 58.34 | 58.87 | 7175223 |
2020-07-31 | 58.88 | 59.09 | 57.77 | 58.66 | 10439919 |
2020-08-03 | 59.11 | 59.64 | 58.95 | 59.10 | 10342145 |
2020-08-04 | 58.83 | 59.51 | 58.53 | 59.47 | 6527592 |
2020-08-05 | 59.95 | 60.38 | 59.41 | 59.69 | 10789008 |
2020-08-06 | 62.00 | 62.97 | 60.42 | 61.33 | 18961905 |
2020-08-07 | 61.56 | 61.65 | 60.42 | 61.02 | 9969080 |
2020-08-10 | 60.96 | 61.99 | 60.77 | 61.82 | 9820895 |
2020-08-11 | 62.97 | 64.25 | 62.69 | 63.13 | 20736042 |
2020-08-12 | 63.58 | 64.27 | 63.45 | 63.64 | 8616460 |
2020-08-13 | 63.02 | 63.58 | 62.90 | 63.24 | 7748683 |
2020-08-14 | 63.19 | 63.55 | 62.75 | 63.16 | 5607240 |
2020-08-17 | 63.41 | 64.08 | 63.17 | 63.62 | 5972353 |
2020-08-18 | 63.49 | 63.68 | 62.90 | 63.03 | 5745940 |
2020-08-19 | 63.07 | 63.82 | 62.95 | 63.09 | 6092743 |
2020-08-20 | 62.78 | 62.86 | 61.93 | 62.22 | 6326716 |
2020-08-21 | 62.22 | 62.35 | 61.74 | 62.19 | 8031476 |
2020-08-24 | 62.34 | 62.46 | 61.70 | 62.41 | 8720994 |
2020-08-25 | 62.75 | 63.37 | 62.50 | 62.71 | 6620701 |
2020-08-26 | 62.50 | 62.59 | 61.58 | 62.28 | 6196062 |
2020-08-27 | 62.50 | 62.96 | 62.24 | 62.51 | 6389455 |
2020-08-28 | 62.50 | 62.59 | 61.85 | 62.37 | 6380448 |
2020-08-31 | 62.38 | 62.80 | 61.95 | 62.20 | 14189751 |
2020-09-01 | 62.20 | 62.26 | 60.69 | 60.97 | 12155651 |
2020-09-02 | 60.79 | 61.82 | 60.46 | 61.60 | 13287264 |
2020-09-03 | 61.62 | 62.02 | 59.53 | 60.05 | 16483900 |
2020-09-04 | 60.18 | 60.53 | 59.25 | 59.95 | 16405779 |
2020-09-08 | 59.87 | 60.00 | 58.14 | 58.53 | 11735877 |
2020-09-09 | 58.93 | 59.60 | 58.76 | 59.08 | 7173681 |
2020-09-10 | 58.99 | 59.30 | 58.18 | 58.29 | 11995267 |
2020-09-11 | 58.46 | 59.27 | 58.43 | 58.99 | 8573842 |
2020-09-14 | 59.19 | 60.09 | 59.07 | 59.70 | 6242711 |
2020-09-15 | 59.97 | 60.11 | 59.39 | 59.53 | 8259337 |
2020-09-16 | 59.67 | 59.97 | 59.24 | 59.45 | 6164360 |
2020-09-17 | 59.00 | 59.43 | 58.26 | 59.40 | 6624754 |
2020-09-18 | 59.09 | 59.72 | 58.83 | 59.27 | 13944502 |
2020-09-21 | 58.92 | 58.96 | 56.90 | 57.77 | 16199704 |
2020-09-22 | 57.77 | 58.85 | 57.63 | 58.76 | 12466793 |
2020-09-23 | 59.05 | 59.50 | 58.62 | 58.99 | 11436563 |
2020-09-24 | 58.48 | 58.82 | 57.70 | 58.25 | 10358751 |
2020-09-25 | 58.26 | 59.84 | 58.16 | 59.49 | 9835945 |
2020-09-28 | 59.37 | 60.21 | 58.96 | 59.71 | 9616574 |
2020-09-29 | 59.84 | 60.94 | 59.68 | 59.90 | 8084277 |
2020-09-30 | 60.14 | 60.64 | 59.79 | 59.84 | 10322517 |
2020-10-01 | 60.38 | 60.57 | 59.63 | 59.82 | 8747559 |
2020-10-02 | 59.39 | 60.01 | 58.68 | 58.72 | 12574250 |
2020-10-05 | 58.55 | 59.28 | 57.95 | 59.20 | 10992264 |
2020-10-06 | 59.34 | 59.46 | 57.61 | 57.74 | 13113349 |
2020-10-07 | 58.15 | 60.98 | 57.96 | 60.42 | 14632584 |
2020-10-08 | 60.85 | 62.09 | 60.46 | 61.62 | 11787269 |
2020-10-09 | 61.80 | 62.30 | 61.61 | 61.82 | 9408430 |
2020-10-12 | 61.98 | 62.25 | 61.48 | 61.83 | 11532170 |
2020-10-13 | 61.56 | 62.01 | 60.98 | 61.13 | 8374420 |
2020-10-14 | 61.11 | 61.63 | 60.72 | 61.00 | 8823159 |
2020-10-15 | 60.59 | 60.90 | 60.31 | 60.42 | 13105283 |
2020-10-16 | 60.67 | 61.74 | 60.65 | 61.24 | 9385613 |
2020-10-19 | 61.80 | 62.42 | 60.51 | 60.77 | 10999136 |
2020-10-20 | 61.09 | 61.27 | 60.53 | 60.64 | 6635199 |
2020-10-21 | 60.39 | 60.75 | 59.95 | 60.03 | 8004805 |
2020-10-22 | 59.98 | 61.01 | 59.95 | 60.76 | 7038473 |
2020-10-23 | 60.83 | 61.22 | 60.07 | 60.13 | 7336812 |
2020-10-26 | 59.82 | 60.14 | 59.04 | 59.67 | 7484139 |
2020-10-27 | 59.26 | 59.84 | 58.56 | 58.74 | 10008246 |
2020-10-28 | 58.00 | 58.54 | 57.40 | 57.76 | 11931155 |
2020-10-29 | 57.81 | 58.43 | 56.75 | 57.92 | 8838608 |
2020-10-30 | 57.71 | 58.48 | 57.59 | 58.45 | 11156016 |
2020-11-02 | 59.19 | 59.64 | 58.84 | 59.49 | 10318907 |
2020-11-03 | 61.01 | 62.24 | 60.21 | 61.24 | 14235975 |
2020-11-04 | 63.96 | 66.23 | 63.75 | 65.43 | 24699665 |
2020-11-05 | 64.99 | 65.38 | 63.54 | 63.75 | 17676076 |
2020-11-06 | 63.61 | 64.92 | 63.38 | 63.80 | 9678833 |
2020-11-09 | 65.12 | 66.08 | 63.99 | 64.08 | 15533290 |
2020-11-10 | 64.21 | 64.80 | 63.71 | 64.52 | 11210020 |
2020-11-11 | 65.07 | 65.12 | 63.03 | 63.42 | 8269684 |
2020-11-12 | 63.14 | 63.14 | 62.20 | 62.75 | 7603951 |
2020-11-13 | 62.79 | 64.04 | 62.77 | 63.62 | 9433958 |
2020-11-16 | 64.12 | 64.93 | 63.85 | 64.50 | 7199552 |
2020-11-17 | 64.47 | 64.70 | 63.88 | 64.32 | 8610180 |
2020-11-18 | 64.67 | 64.70 | 62.00 | 62.01 | 12455274 |
2020-11-19 | 62.20 | 62.40 | 61.15 | 62.09 | 9025456 |
2020-11-20 | 61.85 | 62.33 | 61.40 | 61.61 | 8301639 |
2020-11-23 | 61.74 | 62.01 | 61.08 | 61.92 | 9595949 |
2020-11-24 | 61.95 | 63.51 | 61.88 | 63.22 | 13512667 |
2020-11-25 | 63.42 | 63.50 | 62.20 | 62.84 | 9520773 |
2020-11-27 | 63.28 | 63.69 | 62.88 | 63.05 | 4178758 |
2020-11-30 | 63.05 | 63.27 | 61.99 | 62.40 | 14996593 |
2020-12-01 | 63.15 | 63.74 | 62.34 | 62.41 | 9871490 |
2020-12-02 | 62.41 | 62.83 | 61.90 | 62.18 | 8077211 |
2020-12-03 | 62.00 | 62.29 | 61.58 | 61.78 | 10944865 |
2020-12-04 | 61.79 | 62.31 | 61.65 | 62.31 | 8065355 |
2020-12-07 | 62.19 | 62.59 | 60.97 | 61.20 | 8974004 |
2020-12-08 | 61.17 | 61.78 | 60.85 | 61.12 | 10830625 |
2020-12-09 | 61.50 | 61.56 | 60.33 | 60.92 | 10244472 |
2020-12-10 | 60.91 | 61.04 | 59.96 | 60.20 | 9428615 |
2020-12-11 | 60.33 | 61.47 | 60.20 | 60.72 | 10004765 |
2020-12-14 | 61.01 | 61.10 | 59.92 | 59.97 | 11400404 |
2020-12-15 | 61.26 | 62.64 | 60.85 | 62.57 | 14943243 |
2020-12-16 | 62.50 | 63.28 | 62.29 | 62.34 | 9498025 |
2020-12-17 | 62.57 | 62.82 | 61.99 | 62.54 | 10642358 |
2020-12-18 | 62.65 | 63.45 | 62.44 | 63.12 | 21177346 |
2020-12-21 | 62.00 | 62.12 | 61.34 | 62.01 | 13055650 |
2020-12-22 | 61.77 | 61.97 | 61.13 | 61.43 | 8114059 |
2020-12-23 | 61.37 | 61.63 | 61.00 | 61.00 | 6235071 |
2020-12-24 | 61.12 | 61.36 | 60.94 | 61.15 | 3099674 |
2020-12-28 | 61.42 | 61.74 | 60.81 | 61.12 | 6855650 |
2020-12-29 | 61.70 | 61.94 | 61.34 | 61.42 | 6653445 |
2020-12-30 | 61.62 | 62.16 | 61.48 | 61.43 | 6624061 |
2020-12-31 | 61.44 | 62.11 | 60.97 | 62.03 | 8647129 |
2021-01-04 | 61.74 | 62.15 | 60.50 | 61.38 | 12429551 |
2021-01-05 | 61.11 | 61.71 | 60.47 | 61.55 | 11584571 |
2021-01-06 | 60.55 | 62.05 | 60.52 | 61.70 | 12426224 |
2021-01-07 | 61.34 | 62.63 | 61.00 | 62.36 | 10932145 |
2021-01-08 | 62.19 | 63.18 | 62.15 | 62.49 | 10008472 |
2021-01-11 | 63.40 | 65.25 | 63.24 | 64.97 | 18251240 |
2021-01-12 | 65.36 | 66.30 | 64.91 | 65.43 | 15757455 |
2021-01-13 | 65.50 | 65.96 | 64.64 | 64.73 | 10292364 |
2021-01-14 | 64.91 | 66.37 | 64.78 | 66.02 | 12479839 |
2021-01-15 | 66.02 | 66.86 | 65.54 | 66.54 | 11294904 |
2021-01-19 | 66.85 | 67.16 | 66.33 | 66.74 | 10847814 |
2021-01-20 | 66.57 | 66.82 | 66.00 | 66.25 | 9609597 |
2021-01-21 | 65.65 | 66.20 | 63.98 | 64.18 | 14066129 |
2021-01-22 | 63.89 | 65.03 | 63.76 | 64.56 | 9070743 |
2021-01-25 | 64.64 | 65.14 | 63.96 | 64.83 | 9171007 |
2021-01-26 | 64.50 | 65.65 | 64.38 | 64.44 | 11284071 |
2021-01-27 | 63.89 | 63.89 | 61.90 | 62.02 | 13847661 |
2021-01-28 | 62.83 | 63.38 | 62.20 | 62.29 | 17514730 |
2021-01-29 | 62.30 | 62.80 | 61.03 | 61.43 | 16090731 |
2021-02-01 | 61.91 | 62.87 | 61.66 | 62.21 | 11240855 |
2021-02-02 | 63.00 | 64.64 | 62.89 | 62.94 | 16059655 |
2021-02-03 | 62.87 | 63.21 | 62.01 | 62.03 | 15114986 |
2021-02-04 | 62.00 | 62.89 | 61.24 | 61.56 | 15997011 |
2021-02-05 | 61.06 | 61.77 | 60.51 | 60.92 | 16246926 |
2021-02-08 | 61.35 | 61.37 | 59.67 | 60.23 | 18864254 |
2021-02-09 | 60.23 | 60.34 | 59.68 | 59.76 | 14226072 |
2021-02-10 | 60.10 | 60.53 | 59.61 | 60.00 | 13070978 |
2021-02-11 | 60.00 | 60.22 | 59.70 | 59.99 | 8256806 |
2021-02-12 | 59.86 | 60.28 | 59.65 | 59.99 | 9492062 |
2021-02-16 | 60.10 | 60.37 | 59.37 | 59.40 | 12386405 |
2021-02-17 | 59.49 | 60.93 | 59.42 | 60.59 | 11678059 |
2021-02-18 | 60.31 | 61.72 | 60.30 | 61.02 | 14078837 |
2021-02-19 | 61.14 | 61.50 | 60.52 | 60.60 | 16995801 |
2021-02-22 | 60.42 | 61.24 | 59.71 | 60.99 | 9916625 |
2021-02-23 | 61.20 | 61.38 | 60.03 | 60.72 | 13742028 |
2021-02-24 | 60.90 | 62.92 | 60.87 | 62.59 | 16517945 |
2021-02-25 | 62.43 | 63.17 | 61.81 | 62.10 | 17077050 |
2021-02-26 | 62.03 | 62.70 | 61.26 | 61.33 | 13229513 |
2021-03-01 | 61.90 | 62.07 | 61.52 | 61.63 | 7325039 |
2021-03-02 | 61.95 | 62.18 | 61.21 | 61.27 | 9584864 |
2021-03-03 | 61.05 | 61.35 | 59.97 | 60.75 | 13599944 |
2021-03-04 | 60.54 | 60.96 | 58.63 | 59.34 | 17309768 |
2021-03-05 | 59.51 | 60.59 | 59.33 | 60.43 | 14977867 |
2021-03-08 | 60.60 | 61.72 | 60.13 | 60.45 | 10617262 |
2021-03-09 | 60.79 | 61.86 | 60.56 | 60.57 | 12662469 |
2021-03-10 | 61.14 | 61.28 | 60.46 | 60.93 | 10240153 |
2021-03-11 | 61.00 | 61.19 | 60.35 | 60.35 | 10099541 |
2021-03-12 | 60.43 | 60.94 | 60.20 | 60.64 | 8029011 |
2021-03-15 | 60.66 | 61.44 | 60.29 | 61.39 | 10950517 |
2021-03-16 | 61.34 | 62.14 | 61.34 | 61.90 | 10162998 |
2021-03-17 | 62.09 | 62.54 | 61.45 | 62.18 | 9548122 |
2021-03-18 | 61.98 | 63.24 | 61.86 | 62.33 | 12145590 |
2021-03-19 | 62.07 | 62.75 | 61.37 | 62.70 | 32082150 |
2021-03-22 | 62.20 | 63.52 | 62.11 | 63.38 | 16103356 |
2021-03-23 | 63.38 | 63.53 | 62.59 | 62.62 | 11014517 |
2021-03-24 | 62.46 | 62.89 | 62.27 | 62.30 | 9626293 |
2021-03-25 | 63.00 | 63.00 | 61.98 | 62.79 | 11157337 |
2021-03-26 | 62.95 | 63.98 | 62.83 | 63.94 | 12538045 |
2021-03-29 | 63.86 | 64.42 | 63.66 | 64.07 | 9703165 |
2021-03-30 | 64.00 | 64.08 | 63.17 | 62.82 | 12232667 |
2021-03-31 | 62.90 | 63.77 | 62.78 | 63.13 | 12678977 |
2021-04-01 | 63.18 | 63.34 | 62.54 | 62.93 | 9725919 |
2021-04-05 | 62.90 | 63.60 | 62.88 | 63.16 | 8868054 |
2021-04-06 | 63.21 | 63.30 | 61.89 | 61.98 | 14002245 |
2021-04-07 | 62.01 | 62.54 | 61.93 | 62.06 | 11799686 |
2021-04-08 | 62.20 | 62.42 | 61.76 | 61.91 | 7846938 |
2021-04-09 | 61.80 | 62.64 | 61.68 | 62.61 | 7867969 |
2021-04-12 | 62.53 | 62.78 | 62.27 | 62.69 | 11162959 |
2021-04-13 | 62.91 | 63.74 | 62.75 | 63.58 | 9451107 |
2021-04-14 | 63.75 | 63.96 | 63.58 | 63.81 | 7639852 |
2021-04-15 | 64.00 | 64.73 | 63.92 | 64.44 | 9833960 |
2021-04-16 | 64.93 | 65.64 | 64.74 | 65.46 | 14589457 |
2021-04-19 | 65.42 | 65.93 | 65.21 | 65.60 | 11851071 |
2021-04-20 | 65.45 | 66.53 | 65.42 | 66.08 | 9685442 |
2021-04-21 | 66.52 | 66.89 | 66.08 | 66.32 | 9532118 |
2021-04-22 | 66.15 | 66.56 | 65.82 | 66.32 | 12914497 |
2021-04-23 | 66.30 | 66.93 | 65.86 | 66.01 | 14716281 |
2021-04-26 | 65.96 | 66.00 | 65.08 | 65.89 | 11768760 |
2021-04-27 | 66.00 | 66.28 | 65.60 | 65.96 | 7472353 |
2021-04-28 | 66.10 | 66.39 | 65.75 | 66.03 | 7645614 |
2021-04-29 | 65.00 | 65.26 | 62.41 | 62.89 | 21473280 |
2021-04-30 | 62.00 | 62.77 | 61.51 | 62.42 | 17026151 |
2021-05-03 | 62.70 | 63.59 | 62.65 | 63.48 | 10740367 |
2021-05-04 | 63.38 | 64.21 | 63.34 | 63.95 | 10563202 |
2021-05-05 | 63.90 | 64.85 | 63.76 | 64.68 | 10111353 |
2021-05-06 | 64.60 | 64.72 | 64.05 | 64.46 | 11097806 |
2021-05-07 | 64.70 | 65.39 | 64.19 | 64.44 | 7847026 |
2021-05-10 | 64.64 | 65.29 | 64.59 | 64.70 | 10312257 |
2021-05-11 | 64.43 | 64.90 | 64.05 | 64.26 | 9508829 |
2021-05-12 | 64.43 | 65.23 | 64.25 | 64.53 | 10640891 |
2021-05-13 | 64.44 | 65.34 | 64.44 | 65.04 | 8611631 |
2021-05-14 | 65.20 | 65.29 | 64.62 | 64.88 | 7555502 |
2021-05-17 | 64.84 | 65.84 | 64.84 | 65.46 | 9173401 |
2021-05-18 | 65.42 | 65.80 | 65.13 | 65.60 | 6668342 |
2021-05-19 | 65.32 | 65.58 | 64.59 | 65.55 | 7622984 |
2021-05-20 | 65.32 | 67.23 | 65.26 | 67.00 | 13165041 |
2021-05-21 | 67.24 | 67.92 | 66.98 | 67.05 | 9442092 |
2021-05-24 | 67.27 | 67.96 | 67.21 | 67.29 | 8441759 |
2021-05-25 | 67.34 | 67.56 | 66.67 | 66.76 | 9349798 |
2021-05-26 | 66.72 | 66.80 | 65.99 | 66.13 | 8504119 |
2021-05-27 | 66.30 | 66.65 | 65.58 | 65.71 | 12255355 |
2021-05-28 | 65.66 | 66.21 | 65.60 | 65.72 | 6356983 |
2021-06-01 | 66.40 | 66.40 | 65.03 | 65.10 | 8796596 |
2021-06-02 | 65.24 | 65.42 | 64.54 | 64.69 | 7517295 |
2021-06-03 | 64.47 | 65.09 | 64.29 | 64.80 | 7819427 |
2021-06-04 | 64.98 | 65.23 | 64.86 | 64.94 | 8046020 |
2021-06-07 | 65.03 | 65.41 | 64.73 | 64.77 | 7974104 |
2021-06-08 | 64.81 | 64.89 | 63.22 | 63.70 | 14421168 |
2021-06-09 | 64.02 | 65.55 | 63.92 | 65.40 | 13693770 |
2021-06-10 | 65.55 | 67.70 | 65.42 | 67.39 | 15019347 |
2021-06-11 | 67.89 | 67.94 | 66.78 | 67.34 | 9541745 |
2021-06-14 | 67.32 | 67.45 | 66.65 | 67.29 | 5426846 |
2021-06-15 | 67.50 | 67.57 | 66.92 | 67.42 | 6247883 |
2021-06-16 | 67.42 | 67.86 | 66.84 | 66.92 | 10795510 |
2021-06-17 | 67.03 | 67.17 | 66.23 | 66.77 | 8841491 |
2021-06-18 | 66.40 | 66.73 | 65.78 | 66.47 | 15038504 |
2021-06-21 | 66.61 | 67.16 | 66.48 | 66.83 | 10195528 |
2021-06-22 | 66.75 | 66.79 | 65.71 | 65.94 | 9458979 |
2021-06-23 | 66.15 | 66.22 | 65.24 | 65.26 | 7473095 |
2021-06-24 | 65.46 | 66.21 | 65.41 | 65.85 | 6742227 |
2021-06-25 | 65.93 | 67.09 | 65.71 | 66.74 | 22602671 |
2021-06-28 | 66.72 | 66.99 | 66.12 | 66.40 | 8769894 |
2021-06-29 | 66.40 | 66.61 | 66.09 | 66.27 | 5328301 |
2021-06-30 | 66.31 | 67.16 | 66.19 | 66.33 | 10120077 |
2021-07-01 | 66.42 | 66.74 | 66.25 | 66.56 | 8425573 |
2021-07-02 | 66.76 | 66.98 | 66.34 | 66.95 | 6884442 |
2021-07-06 | 66.68 | 66.81 | 66.05 | 66.65 | 9573154 |
2021-07-07 | 66.77 | 67.19 | 66.22 | 67.14 | 7936407 |
2021-07-08 | 66.65 | 66.80 | 66.07 | 66.69 | 11435039 |
2021-07-09 | 66.70 | 67.57 | 66.70 | 67.16 | 8895464 |
2021-07-12 | 67.06 | 67.86 | 67.00 | 67.50 | 7978918 |
2021-07-13 | 67.22 | 67.61 | 67.01 | 67.44 | 5535671 |
2021-07-14 | 67.53 | 67.99 | 67.20 | 67.88 | 7133198 |
2021-07-15 | 67.65 | 67.94 | 67.12 | 67.43 | 7473042 |
2021-07-16 | 67.44 | 67.58 | 66.82 | 67.30 | 6381583 |
2021-07-19 | 66.80 | 67.26 | 65.78 | 66.36 | 11138050 |
2021-07-20 | 66.50 | 67.67 | 66.44 | 66.72 | 8710290 |
2021-07-21 | 67.11 | 67.24 | 66.56 | 67.16 | 5796423 |
2021-07-22 | 67.14 | 68.00 | 66.93 | 67.96 | 11068392 |
2021-07-23 | 68.00 | 68.53 | 67.80 | 68.34 | 7092295 |
2021-07-26 | 68.22 | 68.34 | 67.49 | 67.69 | 8306010 |
2021-07-27 | 67.26 | 67.72 | 67.05 | 67.49 | 11190403 |
2021-07-28 | 67.60 | 68.99 | 67.01 | 68.73 | 11626237 |
2021-07-29 | 69.00 | 69.27 | 68.05 | 68.15 | 8963714 |
2021-07-30 | 68.15 | 68.52 | 67.49 | 67.87 | 10007965 |
2021-08-02 | 68.20 | 68.70 | 67.96 | 68.02 | 6562338 |
2021-08-03 | 68.30 | 69.33 | 68.00 | 69.31 | 8780184 |
2021-08-04 | 68.93 | 69.34 | 68.45 | 68.49 | 5857259 |
2021-08-05 | 68.67 | 68.76 | 67.97 | 68.42 | 5484420 |
2021-08-06 | 68.39 | 68.40 | 67.76 | 68.12 | 6632924 |
2021-08-09 | 68.20 | 68.33 | 67.22 | 67.38 | 8154284 |
2021-08-10 | 67.44 | 67.57 | 66.77 | 67.38 | 7415301 |
2021-08-11 | 67.53 | 67.73 | 66.75 | 66.87 | 5768895 |
2021-08-12 | 66.77 | 67.22 | 66.60 | 66.95 | 5723777 |
2021-08-13 | 67.01 | 67.83 | 66.98 | 67.51 | 4901060 |
2021-08-16 | 67.51 | 68.70 | 67.50 | 68.68 | 6754383 |
2021-08-17 | 68.68 | 69.16 | 68.21 | 68.96 | 7560505 |
2021-08-18 | 68.99 | 69.07 | 67.86 | 67.93 | 6863806 |
2021-08-19 | 67.65 | 69.11 | 67.56 | 68.51 | 11707421 |
2021-08-20 | 68.71 | 69.35 | 68.30 | 69.20 | 9053384 |
2021-08-23 | 69.26 | 69.75 | 68.88 | 68.94 | 7988781 |
2021-08-24 | 68.84 | 68.85 | 68.19 | 68.52 | 5125210 |
2021-08-25 | 68.26 | 68.31 | 67.30 | 67.60 | 7639728 |
2021-08-26 | 67.43 | 67.76 | 66.95 | 66.99 | 4697743 |
2021-08-27 | 67.08 | 67.22 | 66.58 | 66.60 | 6863365 |
2021-08-30 | 66.71 | 67.48 | 66.51 | 67.21 | 4257408 |
2021-08-31 | 67.05 | 67.65 | 66.77 | 66.86 | 8502980 |
2021-09-01 | 67.29 | 67.29 | 65.44 | 65.81 | 10320360 |
2021-09-02 | 65.97 | 66.12 | 65.50 | 66.12 | 7064746 |
2021-09-03 | 65.97 | 65.97 | 65.29 | 65.61 | 7772465 |
2021-09-07 | 65.44 | 65.56 | 64.65 | 65.19 | 8789056 |
2021-09-08 | 64.61 | 65.14 | 64.02 | 64.92 | 12231581 |
2021-09-09 | 64.44 | 64.76 | 63.45 | 63.58 | 11245981 |
2021-09-10 | 63.72 | 63.87 | 62.96 | 63.13 | 10017217 |
2021-09-13 | 63.47 | 63.51 | 62.56 | 62.84 | 9031468 |
2021-09-14 | 63.06 | 63.09 | 61.97 | 62.11 | 8009689 |
2021-09-15 | 61.98 | 62.47 | 61.81 | 62.00 | 7981363 |
2021-09-16 | 61.86 | 62.05 | 60.66 | 61.23 | 13621881 |
2021-09-17 | 60.51 | 61.42 | 60.36 | 61.31 | 20450495 |
2021-09-20 | 60.64 | 61.38 | 60.16 | 60.50 | 15426767 |
2021-09-21 | 60.54 | 61.13 | 60.31 | 60.33 | 10157710 |
2021-09-22 | 60.50 | 60.66 | 60.05 | 60.15 | 9661257 |
2021-09-23 | 60.40 | 61.34 | 60.22 | 60.63 | 9393688 |
2021-09-24 | 60.50 | 61.10 | 60.17 | 60.23 | 9541676 |
2021-09-27 | 60.11 | 60.72 | 59.79 | 59.84 | 8231795 |
2021-09-28 | 59.88 | 60.23 | 59.38 | 59.84 | 10812462 |
2021-09-29 | 59.90 | 60.94 | 59.90 | 60.13 | 9043339 |
2021-09-30 | 60.18 | 60.57 | 59.15 | 59.17 | 11996910 |
2021-10-01 | 59.37 | 59.76 | 58.65 | 59.51 | 11187980 |
2021-10-04 | 59.40 | 60.03 | 58.85 | 58.93 | 12532840 |
2021-10-05 | 58.86 | 59.68 | 58.83 | 59.15 | 11406467 |
2021-10-06 | 59.11 | 59.23 | 58.60 | 59.19 | 9283426 |
2021-10-07 | 58.75 | 59.35 | 58.37 | 59.01 | 13798239 |
2021-10-08 | 58.87 | 58.99 | 56.81 | 57.26 | 27249584 |
2021-10-11 | 57.32 | 57.77 | 57.01 | 57.42 | 10741680 |
2021-10-12 | 57.52 | 58.84 | 56.82 | 57.06 | 11736296 |
2021-10-13 | 57.06 | 57.39 | 56.66 | 57.07 | 9881931 |
2021-10-14 | 57.07 | 58.17 | 57.01 | 57.70 | 9028565 |
2021-10-15 | 58.11 | 58.69 | 57.91 | 58.36 | 9445535 |
2021-10-18 | 58.01 | 58.15 | 56.92 | 56.94 | 13320593 |
2021-10-19 | 57.18 | 57.64 | 57.02 | 57.59 | 9390163 |
2021-10-20 | 57.91 | 58.60 | 57.90 | 58.07 | 9010325 |
2021-10-21 | 58.09 | 58.10 | 57.37 | 57.81 | 7158963 |
2021-10-22 | 57.81 | 59.00 | 57.43 | 57.60 | 6884484 |
2021-10-25 | 57.72 | 58.16 | 57.52 | 57.81 | 9716081 |
2021-10-26 | 57.90 | 58.35 | 57.62 | 58.24 | 9984561 |
2021-10-27 | 58.35 | 58.42 | 56.11 | 56.49 | 18773668 |
2021-10-28 | 56.53 | 57.75 | 56.35 | 57.13 | 16380800 |
2021-10-29 | 57.25 | 58.57 | 57.14 | 58.40 | 17066964 |
2021-11-01 | 58.30 | 59.22 | 58.29 | 58.68 | 13216828 |
2021-11-02 | 58.78 | 59.63 | 58.29 | 58.63 | 13462730 |
2021-11-03 | 58.55 | 59.47 | 58.41 | 59.36 | 12305773 |
2021-11-04 | 59.44 | 59.69 | 58.61 | 59.25 | 9831027 |
2021-11-05 | 59.08 | 59.86 | 58.77 | 59.45 | 10625194 |
2021-11-08 | 59.80 | 60.20 | 59.06 | 59.41 | 10294233 |
2021-11-09 | 59.41 | 59.65 | 59.20 | 59.46 | 9128770 |
2021-11-10 | 59.30 | 59.95 | 59.30 | 59.39 | 11005208 |
2021-11-11 | 59.40 | 59.69 | 59.14 | 59.19 | 8148741 |
2021-11-12 | 58.82 | 59.70 | 58.76 | 59.43 | 9278273 |
2021-11-15 | 59.80 | 60.06 | 59.49 | 59.62 | 10543303 |
2021-11-16 | 59.50 | 59.94 | 58.85 | 59.10 | 9320328 |
2021-11-17 | 59.00 | 59.75 | 58.35 | 59.44 | 12324544 |
2021-11-18 | 59.45 | 59.70 | 58.74 | 59.04 | 9816342 |
2021-11-19 | 59.13 | 59.42 | 57.80 | 57.83 | 13881067 |
2021-11-22 | 57.81 | 58.32 | 57.02 | 57.04 | 14186887 |
2021-11-23 | 57.29 | 57.96 | 57.20 | 57.45 | 14466276 |
2021-11-24 | 57.42 | 57.72 | 56.56 | 56.81 | 17685249 |
2021-11-26 | 56.31 | 56.73 | 55.82 | 56.53 | 15832297 |
2021-11-29 | 55.84 | 56.30 | 54.60 | 54.64 | 22025041 |
2021-11-30 | 54.16 | 54.35 | 53.22 | 53.63 | 25407168 |
2021-12-01 | 53.94 | 55.96 | 53.91 | 54.95 | 20203716 |
2021-12-02 | 54.99 | 55.88 | 54.67 | 55.41 | 17193718 |
2021-12-03 | 55.76 | 56.69 | 55.76 | 56.32 | 18445586 |
2021-12-06 | 56.52 | 57.54 | 56.45 | 56.83 | 18988276 |
2021-12-07 | 57.05 | 57.76 | 56.94 | 57.13 | 13037755 |
2021-12-08 | 57.39 | 57.88 | 57.15 | 57.60 | 11391695 |
2021-12-09 | 57.24 | 57.80 | 56.91 | 57.54 | 13622749 |
2021-12-10 | 57.61 | 57.80 | 56.11 | 56.36 | 14467212 |
2021-12-13 | 57.26 | 59.37 | 57.11 | 59.05 | 18908352 |
2021-12-14 | 58.80 | 60.43 | 58.60 | 59.51 | 21215255 |
2021-12-15 | 59.62 | 60.88 | 59.60 | 60.61 | 18498209 |
2021-12-16 | 61.00 | 62.67 | 60.79 | 62.17 | 17947175 |
2021-12-17 | 62.30 | 62.57 | 61.36 | 61.56 | 24454223 |
2021-12-20 | 61.44 | 62.04 | 60.88 | 61.72 | 10894348 |
2021-12-21 | 62.00 | 62.24 | 61.25 | 61.45 | 8669723 |
2021-12-22 | 61.36 | 62.28 | 60.93 | 62.10 | 15119666 |
2021-12-23 | 62.41 | 62.56 | 61.85 | 62.05 | 8077302 |
2021-12-27 | 62.09 | 62.35 | 61.77 | 62.29 | 9542659 |
2021-12-28 | 62.32 | 62.64 | 62.11 | 62.35 | 6002478 |
2021-12-29 | 62.19 | 62.49 | 62.03 | 62.29 | 4875381 |
2021-12-30 | 62.50 | 63.17 | 62.36 | 62.52 | 6247985 |
2021-12-31 | 62.61 | 62.99 | 62.35 | 62.35 | 6446215 |
2022-01-03 | 62.07 | 62.24 | 61.34 | 61.88 | 12360783 |
2022-01-04 | 61.50 | 62.31 | 61.07 | 62.13 | 11415248 |
2022-01-05 | 62.44 | 63.27 | 62.12 | 61.62 | 11074115 |
2022-01-06 | 61.72 | 61.79 | 60.86 | 61.48 | 8048874 |
2022-01-07 | 61.49 | 63.01 | 61.21 | 62.83 | 16669963 |
2022-01-10 | 62.80 | 65.32 | 62.76 | 65.10 | 27534132 |
2022-01-11 | 64.71 | 65.85 | 64.31 | 65.48 | 12999474 |
2022-01-12 | 64.86 | 65.36 | 64.38 | 64.82 | 10148203 |
2022-01-13 | 64.65 | 64.96 | 63.86 | 64.60 | 8201804 |
2022-01-14 | 64.28 | 64.99 | 64.25 | 64.93 | 10302187 |
2022-01-18 | 64.68 | 65.03 | 63.81 | 64.89 | 13301911 |
2022-01-19 | 64.86 | 65.33 | 64.42 | 64.72 | 12569334 |
2022-01-20 | 64.52 | 65.35 | 64.13 | 64.58 | 8523099 |
2022-01-21 | 64.74 | 64.92 | 63.29 | 63.54 | 13273172 |
2022-01-24 | 63.18 | 63.42 | 61.19 | 62.61 | 17673852 |
2022-01-25 | 62.24 | 62.81 | 61.45 | 62.46 | 16752834 |
2022-01-26 | 62.16 | 63.41 | 61.86 | 62.24 | 13664186 |
2022-01-27 | 62.51 | 64.52 | 62.35 | 63.86 | 16569453 |
2022-01-28 | 63.68 | 64.92 | 63.24 | 64.91 | 10848383 |
2022-01-31 | 64.58 | 65.00 | 64.39 | 64.89 | 12036686 |
2022-02-01 | 65.01 | 65.26 | 64.68 | 65.19 | 12055498 |
2022-02-02 | 64.85 | 64.98 | 64.03 | 64.80 | 12312348 |
2022-02-03 | 64.80 | 65.08 | 63.60 | 64.07 | 13946666 |
2022-02-04 | 63.15 | 65.45 | 62.90 | 64.99 | 13193672 |
2022-02-07 | 65.38 | 66.45 | 65.00 | 66.19 | 17537971 |
2022-02-08 | 66.25 | 66.29 | 65.60 | 65.89 | 13614086 |
2022-02-09 | 65.74 | 67.27 | 65.62 | 67.14 | 17159902 |
2022-02-10 | 66.87 | 67.10 | 66.17 | 66.51 | 21184508 |
2022-02-11 | 66.42 | 67.36 | 66.39 | 66.88 | 15613389 |
2022-02-14 | 66.87 | 67.02 | 65.82 | 66.81 | 14939425 |
2022-02-15 | 66.73 | 68.06 | 66.73 | 67.77 | 24972779 |
2022-02-16 | 67.77 | 68.39 | 67.45 | 67.60 | 14253321 |
2022-02-17 | 67.50 | 67.78 | 66.79 | 67.39 | 13456461 |
2022-02-18 | 67.38 | 67.92 | 67.18 | 67.55 | 12278890 |
2022-02-22 | 67.67 | 68.27 | 67.05 | 67.45 | 15771214 |
2022-02-23 | 67.90 | 68.29 | 67.46 | 67.93 | 15957764 |
2022-02-24 | 66.49 | 67.17 | 66.19 | 67.10 | 18055497 |
2022-02-25 | 67.69 | 69.32 | 67.63 | 68.80 | 15719840 |
2022-02-28 | 67.69 | 68.70 | 67.29 | 68.67 | 22480239 |
2022-03-01 | 68.12 | 69.01 | 68.02 | 68.63 | 12418341 |
2022-03-02 | 68.76 | 69.25 | 68.51 | 68.85 | 13004697 |
2022-03-03 | 68.85 | 69.65 | 68.61 | 69.11 | 15731026 |
2022-03-04 | 68.26 | 69.54 | 68.24 | 69.36 | 13076329 |
2022-03-07 | 69.21 | 69.23 | 68.17 | 68.77 | 15714941 |
2022-03-08 | 67.93 | 68.41 | 67.33 | 67.74 | 19223468 |
2022-03-09 | 68.38 | 68.62 | 67.96 | 68.13 | 12430799 |
2022-03-10 | 67.77 | 68.73 | 67.71 | 68.42 | 12817401 |
2022-03-11 | 68.09 | 69.49 | 67.94 | 68.87 | 14023946 |
2022-03-14 | 68.93 | 69.94 | 68.75 | 69.24 | 17475554 |
2022-03-15 | 69.67 | 70.19 | 69.28 | 69.75 | 15977239 |
2022-03-16 | 69.93 | 70.15 | 69.02 | 69.66 | 15734335 |
2022-03-17 | 69.69 | 70.71 | 69.28 | 70.52 | 17191528 |
2022-03-18 | 70.39 | 71.02 | 69.92 | 71.02 | 33020111 |
2022-03-21 | 71.48 | 72.06 | 70.60 | 71.05 | 18288965 |
2022-03-22 | 71.21 | 71.40 | 70.27 | 70.82 | 14242373 |
2022-03-23 | 70.99 | 71.51 | 70.64 | 71.38 | 13438863 |
2022-03-24 | 71.62 | 72.60 | 71.49 | 72.41 | 12981791 |
2022-03-25 | 72.50 | 73.46 | 72.45 | 73.28 | 12153764 |
2022-03-28 | 73.20 | 73.74 | 72.71 | 73.11 | 10629105 |
2022-03-29 | 72.96 | 73.34 | 72.66 | 73.23 | 14833460 |
2022-03-30 | 73.52 | 74.07 | 73.22 | 73.18 | 12146647 |
2022-03-31 | 73.46 | 73.62 | 72.98 | 73.03 | 17143092 |
2022-04-01 | 73.19 | 73.93 | 73.00 | 73.82 | 12528563 |
2022-04-04 | 74.00 | 74.89 | 73.54 | 73.79 | 13542198 |
2022-04-05 | 73.76 | 74.99 | 73.56 | 74.43 | 12224948 |
2022-04-06 | 74.18 | 75.48 | 73.97 | 75.34 | 15420148 |
2022-04-07 | 75.38 | 77.28 | 75.30 | 77.26 | 20655640 |
2022-04-08 | 76.82 | 78.06 | 76.76 | 77.77 | 22333053 |
2022-04-11 | 77.70 | 78.13 | 76.47 | 76.50 | 15560669 |
2022-04-12 | 76.22 | 77.02 | 75.57 | 76.55 | 12596406 |
2022-04-13 | 76.73 | 77.14 | 76.45 | 76.87 | 9960989 |
2022-04-14 | 77.04 | 78.12 | 76.79 | 77.51 | 16730361 |
2022-04-18 | 77.15 | 77.23 | 76.36 | 76.75 | 13841997 |
2022-04-19 | 76.88 | 76.89 | 75.98 | 76.40 | 12875692 |
2022-04-20 | 76.21 | 77.69 | 76.04 | 77.28 | 9721127 |
2022-04-21 | 77.28 | 78.17 | 76.61 | 77.56 | 11110194 |
2022-04-22 | 76.91 | 77.29 | 75.68 | 75.75 | 15110671 |
2022-04-25 | 75.74 | 76.24 | 74.71 | 76.05 | 14944833 |
2022-04-26 | 75.98 | 76.94 | 75.56 | 75.59 | 11525707 |
2022-04-27 | 75.80 | 76.30 | 75.09 | 75.81 | 12603746 |
2022-04-28 | 76.77 | 77.75 | 76.22 | 77.20 | 21440121 |
2022-04-29 | 73.78 | 76.01 | 73.35 | 75.27 | 26446511 |
2022-05-02 | 75.37 | 75.98 | 74.33 | 75.08 | 20533667 |
2022-05-03 | 75.78 | 75.99 | 74.21 | 75.05 | 14951531 |
2022-05-04 | 75.01 | 76.64 | 74.80 | 76.31 | 17112483 |
2022-05-05 | 76.39 | 77.03 | 75.53 | 76.25 | 14788074 |
2022-05-06 | 76.12 | 76.85 | 75.76 | 76.67 | 15177776 |
2022-05-09 | 75.69 | 77.25 | 74.86 | 76.27 | 19130728 |
2022-05-10 | 76.82 | 77.00 | 75.63 | 76.29 | 15343534 |
2022-05-11 | 76.26 | 77.33 | 76.07 | 76.15 | 13678069 |
2022-05-12 | 76.08 | 76.34 | 74.86 | 76.30 | 16224531 |
2022-05-13 | 76.44 | 76.59 | 75.52 | 75.80 | 13773108 |
2022-05-16 | 76.29 | 77.25 | 76.08 | 76.91 | 13441149 |
2022-05-17 | 76.94 | 78.43 | 76.80 | 78.22 | 14509386 |
2022-05-18 | 78.27 | 78.47 | 76.84 | 77.02 | 15026154 |
2022-05-19 | 76.09 | 76.79 | 75.69 | 75.96 | 14858836 |
2022-05-20 | 76.50 | 77.15 | 75.34 | 76.19 | 17329678 |
2022-05-23 | 76.51 | 77.48 | 76.46 | 76.70 | 13539433 |
2022-05-24 | 76.70 | 77.73 | 76.41 | 77.13 | 13242550 |
2022-05-25 | 77.13 | 77.87 | 76.66 | 77.24 | 12508564 |
2022-05-26 | 78.11 | 78.62 | 77.32 | 77.59 | 12028997 |
2022-05-27 | 77.31 | 77.45 | 75.47 | 76.14 | 16315699 |
2022-05-31 | 75.08 | 75.98 | 73.67 | 75.45 | 28617102 |
2022-06-01 | 75.34 | 75.51 | 74.34 | 74.96 | 12280385 |
2022-06-02 | 75.50 | 75.60 | 73.62 | 75.07 | 12805067 |
2022-06-03 | 74.35 | 75.32 | 74.30 | 75.17 | 12188373 |
2022-06-06 | 75.45 | 75.63 | 74.70 | 75.25 | 11551280 |
2022-06-07 | 75.27 | 76.72 | 75.18 | 76.59 | 13994470 |
2022-06-08 | 76.52 | 76.82 | 75.92 | 76.18 | 7617316 |
2022-06-09 | 76.09 | 76.98 | 75.82 | 75.98 | 11760777 |
2022-06-10 | 75.40 | 75.73 | 74.88 | 75.09 | 10964783 |
2022-06-13 | 73.86 | 74.33 | 73.30 | 73.58 | 13636296 |
2022-06-14 | 73.54 | 73.79 | 72.39 | 72.87 | 14104215 |
2022-06-15 | 73.16 | 73.60 | 72.46 | 73.02 | 14264612 |
2022-06-16 | 72.47 | 72.81 | 71.71 | 72.62 | 14035252 |
2022-06-17 | 72.71 | 74.37 | 72.67 | 73.77 | 34761508 |
2022-06-21 | 75.00 | 77.03 | 74.52 | 76.47 | 15534304 |
2022-06-22 | 76.47 | 77.42 | 76.20 | 76.55 | 11130236 |
2022-06-23 | 76.56 | 77.76 | 76.56 | 77.69 | 12241262 |
2022-06-24 | 78.62 | 79.00 | 78.12 | 78.96 | 12372297 |
2022-06-27 | 79.23 | 80.59 | 79.10 | 79.98 | 10586886 |
2022-06-28 | 79.84 | 80.40 | 78.49 | 78.70 | 8870018 |
2022-06-29 | 78.70 | 79.17 | 77.99 | 77.74 | 8723563 |
2022-06-30 | 77.03 | 77.65 | 76.29 | 77.00 | 14219721 |
2022-07-01 | 76.98 | 76.98 | 75.77 | 76.84 | 10882707 |
2022-07-05 | 76.37 | 76.64 | 74.63 | 75.96 | 12589842 |
2022-07-06 | 76.25 | 77.10 | 75.98 | 76.22 | 8618855 |
2022-07-07 | 75.88 | 76.23 | 75.01 | 75.14 | 14455440 |
2022-07-08 | 74.78 | 76.04 | 74.67 | 75.38 | 6589845 |
2022-07-11 | 75.50 | 75.99 | 75.25 | 75.56 | 6990276 |
2022-07-12 | 75.43 | 75.96 | 74.86 | 75.01 | 9285651 |
2022-07-13 | 74.64 | 75.22 | 74.41 | 74.53 | 8562126 |
2022-07-14 | 73.64 | 74.13 | 73.24 | 74.01 | 9675745 |
2022-07-15 | 74.82 | 75.67 | 74.29 | 75.65 | 10933915 |
2022-07-18 | 75.80 | 75.80 | 73.49 | 73.74 | 8995984 |
2022-07-19 | 74.12 | 74.29 | 72.92 | 73.14 | 11399124 |
2022-07-20 | 73.28 | 73.70 | 72.38 | 72.82 | 12149895 |
2022-07-21 | 72.71 | 73.33 | 72.47 | 73.04 | 7238890 |
2022-07-22 | 73.25 | 73.61 | 72.48 | 72.95 | 6514385 |
2022-07-25 | 72.79 | 73.26 | 72.48 | 72.84 | 6259021 |
2022-07-26 | 73.47 | 74.23 | 72.96 | 73.63 | 8957331 |
2022-07-27 | 72.39 | 74.98 | 72.26 | 74.81 | 9760140 |
2022-07-28 | 74.93 | 75.16 | 73.22 | 74.70 | 9262724 |
2022-07-29 | 74.45 | 74.65 | 73.17 | 73.78 | 13459531 |
2022-08-01 | 73.76 | 74.26 | 73.30 | 73.62 | 6783110 |
2022-08-02 | 74.18 | 74.73 | 73.24 | 73.28 | 7039733 |
2022-08-03 | 73.30 | 73.51 | 72.60 | 72.99 | 8672094 |
2022-08-04 | 72.79 | 72.95 | 71.98 | 72.12 | 8601755 |
2022-08-05 | 71.98 | 72.36 | 71.71 | 72.12 | 8972702 |
2022-08-08 | 72.07 | 73.83 | 71.90 | 73.80 | 9844922 |
2022-08-09 | 74.10 | 75.52 | 74.06 | 74.96 | 8978661 |
2022-08-10 | 75.20 | 75.32 | 73.95 | 74.86 | 8319071 |
2022-08-11 | 74.39 | 75.52 | 74.28 | 74.46 | 6142959 |
2022-08-12 | 74.58 | 75.72 | 74.57 | 75.57 | 6163935 |
2022-08-15 | 75.45 | 75.50 | 73.79 | 74.53 | 11125560 |
2022-08-16 | 74.36 | 75.10 | 73.85 | 74.13 | 9026976 |
2022-08-17 | 73.91 | 74.98 | 73.81 | 74.56 | 5347169 |
2022-08-18 | 74.77 | 74.97 | 73.62 | 74.15 | 5303324 |
2022-08-19 | 74.16 | 75.71 | 74.16 | 75.33 | 7938388 |
2022-08-22 | 75.33 | 75.86 | 74.35 | 74.55 | 5813576 |
2022-08-23 | 74.31 | 74.49 | 72.60 | 72.77 | 9200188 |
2022-08-24 | 73.01 | 73.13 | 72.36 | 72.42 | 6142834 |
2022-08-25 | 72.66 | 72.66 | 71.03 | 71.50 | 11037022 |
2022-08-26 | 71.92 | 72.04 | 71.13 | 71.19 | 7373204 |
2022-08-29 | 69.90 | 69.91 | 66.40 | 66.75 | 18479021 |
2022-08-30 | 66.75 | 67.25 | 65.95 | 67.20 | 10260513 |
2022-08-31 | 67.33 | 67.63 | 66.84 | 67.41 | 13940339 |
2022-09-01 | 67.39 | 69.10 | 67.21 | 69.09 | 9633255 |
2022-09-02 | 69.37 | 69.78 | 68.34 | 68.61 | 8657762 |
2022-09-06 | 68.94 | 69.07 | 68.12 | 68.65 | 8428905 |
2022-09-07 | 68.67 | 69.48 | 68.14 | 68.76 | 7182984 |
2022-09-08 | 68.95 | 69.58 | 68.18 | 69.38 | 9147946 |
2022-09-09 | 69.28 | 70.55 | 69.22 | 70.16 | 6557458 |
2022-09-12 | 75.61 | 75.99 | 72.25 | 72.36 | 23830082 |
2022-09-13 | 71.56 | 72.10 | 70.77 | 71.04 | 9884738 |
2022-09-14 | 70.54 | 71.23 | 70.03 | 70.47 | 15528919 |
2022-09-15 | 70.64 | 72.14 | 70.56 | 71.78 | 9499389 |
2022-09-16 | 71.75 | 72.25 | 70.90 | 71.52 | 16364807 |
2022-09-19 | 71.05 | 71.54 | 69.53 | 70.19 | 9921967 |
2022-09-20 | 69.80 | 70.06 | 69.24 | 69.73 | 7454921 |
2022-09-21 | 69.74 | 70.37 | 69.44 | 69.46 | 11856979 |
2022-09-22 | 69.20 | 71.88 | 69.20 | 71.29 | 10009786 |
2022-09-23 | 71.03 | 71.37 | 70.13 | 70.71 | 8190301 |
2022-09-26 | 70.14 | 70.85 | 69.69 | 70.15 | 10244013 |
2022-09-27 | 70.74 | 71.50 | 70.20 | 70.36 | 12013224 |
2022-09-28 | 71.07 | 72.08 | 71.02 | 72.06 | 12412730 |
2022-09-29 | 72.14 | 72.61 | 71.16 | 71.71 | 9587799 |
2022-09-30 | 71.78 | 72.11 | 70.98 | 71.09 | 11347056 |
2022-10-03 | 71.36 | 71.51 | 69.39 | 70.53 | 12068172 |
2022-10-04 | 70.63 | 71.91 | 70.10 | 71.21 | 10510674 |
2022-10-05 | 70.94 | 71.80 | 70.67 | 70.91 | 6787527 |
2022-10-06 | 70.79 | 70.83 | 69.90 | 70.24 | 7545530 |
2022-10-07 | 70.34 | 70.46 | 69.26 | 69.70 | 7934641 |
2022-10-10 | 69.18 | 69.41 | 68.33 | 68.48 | 8879404 |
2022-10-11 | 68.56 | 70.36 | 68.35 | 69.65 | 8941453 |
2022-10-12 | 69.69 | 70.49 | 69.25 | 69.28 | 6683977 |
2022-10-13 | 68.56 | 71.03 | 68.51 | 70.77 | 9592401 |
2022-10-14 | 70.92 | 71.74 | 70.48 | 70.62 | 9993576 |
2022-10-17 | 70.75 | 71.61 | 70.65 | 71.38 | 6618108 |
2022-10-18 | 72.09 | 72.47 | 71.51 | 71.74 | 7938152 |
2022-10-19 | 71.53 | 71.73 | 70.71 | 71.14 | 6481802 |
2022-10-20 | 71.05 | 71.20 | 70.03 | 70.35 | 9193103 |
2022-10-21 | 70.35 | 72.52 | 69.94 | 72.21 | 8217576 |
2022-10-24 | 72.66 | 73.56 | 72.55 | 72.99 | 7382685 |
2022-10-25 | 72.64 | 73.21 | 72.25 | 72.77 | 7874746 |
2022-10-26 | 73.09 | 75.21 | 72.48 | 74.45 | 10417551 |
2022-10-27 | 74.28 | 75.28 | 73.87 | 74.60 | 9298576 |
2022-10-28 | 75.25 | 76.99 | 75.09 | 76.83 | 10301369 |
2022-10-31 | 76.59 | 78.66 | 76.36 | 77.47 | 12380795 |
2022-11-01 | 77.00 | 77.79 | 76.63 | 77.70 | 8870661 |
2022-11-02 | 77.66 | 78.91 | 77.23 | 77.45 | 8570953 |
2022-11-03 | 77.25 | 78.70 | 77.16 | 78.48 | 9062621 |
2022-11-04 | 78.81 | 79.28 | 77.91 | 78.78 | 8187983 |
2022-11-07 | 78.71 | 79.68 | 78.42 | 79.19 | 7683358 |
2022-11-08 | 79.19 | 80.44 | 78.86 | 79.98 | 8514642 |
2022-11-09 | 79.59 | 81.17 | 79.59 | 79.78 | 9586326 |
2022-11-10 | 80.75 | 80.76 | 78.63 | 79.38 | 9884465 |
2022-11-11 | 78.10 | 78.46 | 74.55 | 75.96 | 18317676 |
2022-11-14 | 76.59 | 77.84 | 76.16 | 76.39 | 14169520 |
2022-11-15 | 76.41 | 76.77 | 75.27 | 76.28 | 11212346 |
2022-11-16 | 76.56 | 77.75 | 76.02 | 76.15 | 10132730 |
2022-11-17 | 75.64 | 77.57 | 75.64 | 77.16 | 7460956 |
2022-11-18 | 77.53 | 78.14 | 76.98 | 77.45 | 9229754 |
2022-11-21 | 77.65 | 79.07 | 77.62 | 78.96 | 8972520 |
2022-11-22 | 79.01 | 79.56 | 78.78 | 78.86 | 7074992 |
2022-11-23 | 78.60 | 79.22 | 78.53 | 79.14 | 5700281 |
2022-11-25 | 79.31 | 79.78 | 79.14 | 79.24 | 4734955 |
2022-11-28 | 79.28 | 79.70 | 78.82 | 79.14 | 6270445 |
2022-11-29 | 78.81 | 79.11 | 78.30 | 79.03 | 6439685 |
2022-11-30 | 79.75 | 80.30 | 78.64 | 80.28 | 19261916 |
2022-12-01 | 80.48 | 81.44 | 80.05 | 80.88 | 10308641 |
2022-12-02 | 80.37 | 81.16 | 80.37 | 81.13 | 6366693 |
2022-12-05 | 80.93 | 81.42 | 80.40 | 80.70 | 6791321 |
2022-12-06 | 80.70 | 81.24 | 79.48 | 79.92 | 7728750 |
2022-12-07 | 78.76 | 80.23 | 78.65 | 79.93 | 7799014 |
2022-12-08 | 79.98 | 80.08 | 79.47 | 79.88 | 6810115 |
2022-12-09 | 80.13 | 80.67 | 78.73 | 78.83 | 8857094 |
2022-12-12 | 78.94 | 79.14 | 78.29 | 78.89 | 7055299 |
2022-12-13 | 79.36 | 79.36 | 77.27 | 77.35 | 15614368 |
2022-12-14 | 77.81 | 77.90 | 76.77 | 77.14 | 9197883 |
2022-12-15 | 76.92 | 77.21 | 74.71 | 75.00 | 10646611 |
2022-12-16 | 74.48 | 74.94 | 73.37 | 73.49 | 27045593 |
2022-12-19 | 73.66 | 74.23 | 72.65 | 73.16 | 8157537 |
2022-12-20 | 73.32 | 73.66 | 72.45 | 72.65 | 9231752 |
2022-12-21 | 72.75 | 73.55 | 72.31 | 73.33 | 8469725 |
2022-12-22 | 73.09 | 73.86 | 72.84 | 73.83 | 7600797 |
2022-12-23 | 73.75 | 73.89 | 72.51 | 72.89 | 7029892 |
2022-12-27 | 73.18 | 73.29 | 72.12 | 72.61 | 5971713 |
2022-12-28 | 72.87 | 72.96 | 71.92 | 71.99 | 5192116 |
2022-12-29 | 72.30 | 72.64 | 71.87 | 72.10 | 4288394 |
2022-12-30 | 72.13 | 72.28 | 70.87 | 71.95 | 7029295 |
2023-01-03 | 71.76 | 72.97 | 71.68 | 72.26 | 7792470 |
2023-01-04 | 72.25 | 73.26 | 71.73 | 72.05 | 9948765 |
2023-01-05 | 71.74 | 72.38 | 71.53 | 71.92 | 8112043 |
2023-01-06 | 72.35 | 73.40 | 72.10 | 73.00 | 7311144 |
2023-01-09 | 73.12 | 73.16 | 70.75 | 71.01 | 13005108 |
2023-01-10 | 71.28 | 71.70 | 70.79 | 71.65 | 6673432 |
2023-01-11 | 71.51 | 71.98 | 71.02 | 71.94 | 7268727 |
2023-01-12 | 71.68 | 71.95 | 71.06 | 71.60 | 6779639 |
2023-01-13 | 71.63 | 72.52 | 71.43 | 72.51 | 9117258 |
2023-01-17 | 73.11 | 73.49 | 72.01 | 72.31 | 8964877 |
2023-01-18 | 72.34 | 72.67 | 72.08 | 72.14 | 8371080 |
2023-01-19 | 72.35 | 73.87 | 72.16 | 73.75 | 9387538 |
2023-01-20 | 73.90 | 74.15 | 73.35 | 74.15 | 10518210 |
2023-01-23 | 74.09 | 74.20 | 72.85 | 73.26 | 7426541 |
2023-01-24 | 73.00 | 75.00 | 72.12 | 72.34 | 7300175 |
2023-01-25 | 72.56 | 73.24 | 72.01 | 73.17 | 6638238 |
2023-01-26 | 73.11 | 73.20 | 71.98 | 72.99 | 6528426 |
2023-01-27 | 72.99 | 73.45 | 72.34 | 72.45 | 5426690 |
2023-01-30 | 72.59 | 72.91 | 71.88 | 72.03 | 8900571 |
2023-01-31 | 72.11 | 72.66 | 71.65 | 72.65 | 9375243 |
2023-02-01 | 72.94 | 72.94 | 70.81 | 71.23 | 10727712 |
2023-02-02 | 70.32 | 72.88 | 69.80 | 72.77 | 13015384 |
2023-02-03 | 73.21 | 74.47 | 72.61 | 74.45 | 10211883 |
2023-02-06 | 74.45 | 75.18 | 74.23 | 74.53 | 7112719 |
2023-02-07 | 74.55 | 74.69 | 73.98 | 74.52 | 8726335 |
2023-02-08 | 74.31 | 74.42 | 72.94 | 73.65 | 10149833 |
2023-02-09 | 73.49 | 73.84 | 71.43 | 71.49 | 12828931 |
2023-02-10 | 71.71 | 72.36 | 71.24 | 72.20 | 8621526 |
2023-02-13 | 72.22 | 73.44 | 71.98 | 73.17 | 8628133 |
2023-02-14 | 73.31 | 73.47 | 72.20 | 72.25 | 5606278 |
2023-02-15 | 72.30 | 72.47 | 71.34 | 71.47 | 5890654 |
2023-02-16 | 70.80 | 71.22 | 70.18 | 70.85 | 5593687 |
2023-02-17 | 70.62 | 71.74 | 70.52 | 71.11 | 11131787 |
2023-02-21 | 71.27 | 71.67 | 70.82 | 71.22 | 6189574 |
2023-02-22 | 71.30 | 71.71 | 70.58 | 71.31 | 5718925 |
2023-02-23 | 71.38 | 71.98 | 70.89 | 71.40 | 5459802 |
2023-02-24 | 71.11 | 71.22 | 69.82 | 70.18 | 6403406 |
2023-02-27 | 70.29 | 70.41 | 69.73 | 69.99 | 4990693 |
2023-02-28 | 69.80 | 69.94 | 68.82 | 68.96 | 8697929 |
2023-03-01 | 68.70 | 69.79 | 68.61 | 69.36 | 5883378 |
2023-03-02 | 69.23 | 69.73 | 68.99 | 69.19 | 6068912 |
2023-03-03 | 69.36 | 69.42 | 68.81 | 69.30 | 6540126 |
2023-03-06 | 69.37 | 69.66 | 68.73 | 68.90 | 7000228 |
2023-03-07 | 69.18 | 69.21 | 67.44 | 68.00 | 8135763 |
2023-03-08 | 67.91 | 68.05 | 66.94 | 67.29 | 5963011 |
2023-03-09 | 67.60 | 67.72 | 66.34 | 66.51 | 7553551 |
2023-03-10 | 66.32 | 67.41 | 65.43 | 65.71 | 10282416 |
2023-03-13 | 65.41 | 67.09 | 65.28 | 66.00 | 9598058 |
2023-03-14 | 66.30 | 66.56 | 65.76 | 66.47 | 9408409 |
2023-03-15 | 66.12 | 67.72 | 66.06 | 67.48 | 10701891 |
2023-03-16 | 67.03 | 67.61 | 65.86 | 67.10 | 10541662 |
2023-03-17 | 67.33 | 67.33 | 66.21 | 66.53 | 21616937 |
2023-03-20 | 66.73 | 67.38 | 66.24 | 67.24 | 9731678 |
2023-03-21 | 67.48 | 67.81 | 66.87 | 67.51 | 8039687 |
2023-03-22 | 67.49 | 68.00 | 67.22 | 67.24 | 6657597 |
2023-03-23 | 67.59 | 67.90 | 66.64 | 66.98 | 6723635 |
2023-03-24 | 67.20 | 67.78 | 66.69 | 67.68 | 6275289 |
2023-03-27 | 68.09 | 68.82 | 68.01 | 68.07 | 6711455 |
2023-03-28 | 68.08 | 68.59 | 67.96 | 68.20 | 4715296 |
2023-03-29 | 68.22 | 68.46 | 67.86 | 68.18 | 5369955 |
2023-03-30 | 68.38 | 68.53 | 67.99 | 68.20 | 4400176 |
2023-03-31 | 68.66 | 69.38 | 68.37 | 69.31 | 8953242 |
2023-04-03 | 69.03 | 70.01 | 68.67 | 69.69 | 7333975 |
2023-04-04 | 69.78 | 69.78 | 68.63 | 68.91 | 8626710 |
2023-04-05 | 69.46 | 70.21 | 69.04 | 69.25 | 7739025 |
2023-04-06 | 69.69 | 71.07 | 69.60 | 70.74 | 9669523 |
2023-04-10 | 70.76 | 70.84 | 69.99 | 70.28 | 5646440 |
2023-04-11 | 70.47 | 70.50 | 69.97 | 70.03 | 4762676 |
2023-04-12 | 70.05 | 70.67 | 69.80 | 70.21 | 5364325 |
2023-04-13 | 70.44 | 70.82 | 69.93 | 70.69 | 5981632 |
2023-04-14 | 70.60 | 70.79 | 69.95 | 70.45 | 6260425 |
2023-04-17 | 70.60 | 70.78 | 70.22 | 70.60 | 4435166 |
2023-04-18 | 70.55 | 70.75 | 69.88 | 70.23 | 5723116 |
2023-04-19 | 70.27 | 70.42 | 69.55 | 69.86 | 8179203 |
2023-04-20 | 69.70 | 69.81 | 68.85 | 69.53 | 5977749 |
2023-04-21 | 70.09 | 70.55 | 69.95 | 70.49 | 6543787 |
2023-04-24 | 70.34 | 70.62 | 70.06 | 70.54 | 5384546 |
2023-04-25 | 70.68 | 70.94 | 70.10 | 70.24 | 5337312 |
2023-04-26 | 69.60 | 69.74 | 67.64 | 68.02 | 10206380 |
2023-04-27 | 68.02 | 68.02 | 66.50 | 67.61 | 10521846 |
2023-04-28 | 67.14 | 67.23 | 66.02 | 66.77 | 10695008 |
2023-05-01 | 67.28 | 68.74 | 67.26 | 68.40 | 10034010 |
2023-05-02 | 68.25 | 68.99 | 67.40 | 68.10 | 7793438 |
2023-05-03 | 68.33 | 68.74 | 66.32 | 66.64 | 12717715 |
2023-05-04 | 66.45 | 67.24 | 66.40 | 66.82 | 8801885 |
2023-05-05 | 67.14 | 68.44 | 67.12 | 68.14 | 8561960 |
2023-05-08 | 68.08 | 68.77 | 67.86 | 68.41 | 6142343 |
2023-05-09 | 68.00 | 68.37 | 67.84 | 68.00 | 6408489 |
2023-05-10 | 68.17 | 68.95 | 67.56 | 68.49 | 8841794 |
2023-05-11 | 68.57 | 69.10 | 67.96 | 69.08 | 8416138 |
2023-05-12 | 68.61 | 68.78 | 67.61 | 68.06 | 11964118 |
2023-05-15 | 68.20 | 68.46 | 67.77 | 68.17 | 5907984 |
2023-05-16 | 68.06 | 68.14 | 66.93 | 67.02 | 7870530 |
2023-05-17 | 67.06 | 67.35 | 66.07 | 66.53 | 9338361 |
2023-05-18 | 66.31 | 66.35 | 65.18 | 65.70 | 10080546 |
2023-05-19 | 65.77 | 66.35 | 65.66 | 65.84 | 9196173 |
2023-05-22 | 65.84 | 66.30 | 65.14 | 65.81 | 7356056 |
2023-05-23 | 66.08 | 67.16 | 65.86 | 66.53 | 10162556 |
2023-05-24 | 66.60 | 66.69 | 65.25 | 65.47 | 7285386 |
2023-05-25 | 64.94 | 65.15 | 63.98 | 64.56 | 7811810 |
2023-05-26 | 64.51 | 64.97 | 63.70 | 63.82 | 8458979 |
2023-05-30 | 63.37 | 64.09 | 63.07 | 63.71 | 8443197 |
2023-05-31 | 63.69 | 64.60 | 63.15 | 64.44 | 14934196 |
2023-06-01 | 64.46 | 64.73 | 63.78 | 64.68 | 8697264 |
2023-06-02 | 64.92 | 65.79 | 64.49 | 65.66 | 6768783 |
2023-06-05 | 65.90 | 66.46 | 65.69 | 65.66 | 6914423 |
2023-06-06 | 66.27 | 66.38 | 65.12 | 65.48 | 5618803 |
2023-06-07 | 65.16 | 65.33 | 64.75 | 65.16 | 6643798 |
2023-06-08 | 65.34 | 65.62 | 65.07 | 65.31 | 4996697 |
2023-06-09 | 65.37 | 65.46 | 64.60 | 64.80 | 7069516 |
2023-06-12 | 64.79 | 64.98 | 64.20 | 64.76 | 7142951 |
2023-06-13 | 64.19 | 64.80 | 63.96 | 64.76 | 7968126 |
2023-06-14 | 64.96 | 65.00 | 64.05 | 64.16 | 6379286 |
2023-06-15 | 64.24 | 64.94 | 63.87 | 64.67 | 8525210 |
2023-06-16 | 64.88 | 66.24 | 64.61 | 66.16 | 19394443 |
2023-06-20 | 65.83 | 66.37 | 65.25 | 66.03 | 10799394 |
2023-06-21 | 65.91 | 66.38 | 65.45 | 65.50 | 8493750 |
2023-06-22 | 65.75 | 65.85 | 65.12 | 65.30 | 5784044 |
2023-06-23 | 65.38 | 65.42 | 64.89 | 65.04 | 11133266 |
2023-06-26 | 65.04 | 65.10 | 64.01 | 64.79 | 7916040 |
2023-06-27 | 64.75 | 65.05 | 64.22 | 64.75 | 6531782 |
2023-06-28 | 64.70 | 64.70 | 62.88 | 64.09 | 9465976 |
2023-06-29 | 63.77 | 64.45 | 63.63 | 64.00 | 7023242 |
2023-06-30 | 64.28 | 64.41 | 63.94 | 63.95 | 8397821 |
2023-07-03 | 63.94 | 64.91 | 63.44 | 64.43 | 4832500 |
2023-07-05 | 64.31 | 65.00 | 63.92 | 64.16 | 8803847 |
2023-07-06 | 63.66 | 63.91 | 63.30 | 63.44 | 6639109 |
2023-07-07 | 63.24 | 63.45 | 62.63 | 62.65 | 8665555 |
2023-07-10 | 62.63 | 62.96 | 62.30 | 62.48 | 7493063 |
2023-07-11 | 62.32 | 62.92 | 62.12 | 62.79 | 9344918 |
2023-07-12 | 62.88 | 63.27 | 62.12 | 62.28 | 7340296 |
2023-07-13 | 62.40 | 62.75 | 62.21 | 62.28 | 9029735 |
2023-07-14 | 62.02 | 62.34 | 61.57 | 61.94 | 9234522 |
2023-07-17 | 61.99 | 62.02 | 61.41 | 61.85 | 7487741 |
2023-07-18 | 61.94 | 62.76 | 61.80 | 62.00 | 6451506 |
2023-07-19 | 62.12 | 62.86 | 62.00 | 62.06 | 8695145 |
2023-07-20 | 62.45 | 64.04 | 62.37 | 63.77 | 9257486 |
2023-07-21 | 63.89 | 64.79 | 63.76 | 64.68 | 9898088 |
2023-07-24 | 64.70 | 65.38 | 64.70 | 64.73 | 6886671 |
2023-07-25 | 64.50 | 64.65 | 63.75 | 63.77 | 6966665 |
2023-07-26 | 63.14 | 63.89 | 62.93 | 63.41 | 11032204 |
2023-07-27 | 61.00 | 62.53 | 60.38 | 60.73 | 22625386 |
2023-07-28 | 60.80 | 61.50 | 60.05 | 61.41 | 11595301 |
2023-07-31 | 61.35 | 62.32 | 61.11 | 62.19 | 11702181 |
2023-08-01 | 62.32 | 62.57 | 61.18 | 61.53 | 9228108 |
2023-08-02 | 61.17 | 62.33 | 61.02 | 61.75 | 11937963 |
2023-08-03 | 61.46 | 61.47 | 60.45 | 61.23 | 6878801 |
2023-08-04 | 61.08 | 61.45 | 60.37 | 60.49 | 7625241 |
2023-08-07 | 60.51 | 60.76 | 60.10 | 60.47 | 9774048 |
2023-08-08 | 60.69 | 60.82 | 59.71 | 60.16 | 12497753 |
2023-08-09 | 59.80 | 60.95 | 59.75 | 60.62 | 7705323 |
2023-08-10 | 61.09 | 61.95 | 60.95 | 61.29 | 23791599 |
2023-08-11 | 61.53 | 61.73 | 61.07 | 61.23 | 16836207 |
2023-08-14 | 61.35 | 61.89 | 61.21 | 61.62 | 19536742 |
2023-08-15 | 61.53 | 62.15 | 61.20 | 61.75 | 14442505 |
2023-08-16 | 61.34 | 61.62 | 60.89 | 60.93 | 9611121 |
2023-08-17 | 61.02 | 62.72 | 61.00 | 62.15 | 17886427 |
2023-08-18 | 62.22 | 62.58 | 61.87 | 62.06 | 8200761 |
2023-08-21 | 62.13 | 62.49 | 61.90 | 61.91 | 9898069 |
2023-08-22 | 61.81 | 62.13 | 61.60 | 61.86 | 8716751 |
2023-08-23 | 62.26 | 62.40 | 61.41 | 61.56 | 7859455 |
2023-08-24 | 61.36 | 62.01 | 61.23 | 61.28 | 8277510 |
2023-08-25 | 61.42 | 62.30 | 61.25 | 62.08 | 7953416 |
2023-08-28 | 62.06 | 62.41 | 61.38 | 61.64 | 6848936 |
2023-08-29 | 61.98 | 63.41 | 61.98 | 62.85 | 11978972 |
2023-08-30 | 62.93 | 63.03 | 62.20 | 62.38 | 9052858 |
2023-08-31 | 62.45 | 62.53 | 61.65 | 61.65 | 11464813 |
2023-09-01 | 61.83 | 62.40 | 61.83 | 62.02 | 6838840 |
2023-09-05 | 61.89 | 62.00 | 60.59 | 60.64 | 10887735 |
2023-09-06 | 60.30 | 60.40 | 59.45 | 59.67 | 12247236 |
2023-09-07 | 59.87 | 60.50 | 59.86 | 59.97 | 9697699 |
2023-09-08 | 60.16 | 60.89 | 60.01 | 60.82 | 9526702 |
2023-09-11 | 60.75 | 61.43 | 60.68 | 60.81 | 14363720 |
2023-09-12 | 61.01 | 61.02 | 59.84 | 60.24 | 9949012 |
2023-09-13 | 60.25 | 60.58 | 59.65 | 59.65 | 19392304 |
2023-09-14 | 60.14 | 60.55 | 59.28 | 59.49 | 18147758 |
2023-09-15 | 59.44 | 59.83 | 58.86 | 59.03 | 22379176 |
2023-09-18 | 59.04 | 59.15 | 58.33 | 58.58 | 16915040 |
2023-09-19 | 58.56 | 58.92 | 58.34 | 58.63 | 10455723 |
2023-09-20 | 58.80 | 59.31 | 58.71 | 58.78 | 8699641 |
2023-09-21 | 58.56 | 59.46 | 58.53 | 59.08 | 9597339 |
2023-09-22 | 59.33 | 59.46 | 58.77 | 58.90 | 8191466 |
2023-09-25 | 58.84 | 59.28 | 58.55 | 59.16 | 7005969 |
2023-09-26 | 58.87 | 59.25 | 58.52 | 58.54 | 9380681 |
2023-09-27 | 58.58 | 58.75 | 57.61 | 57.89 | 11366006 |
2023-09-28 | 58.01 | 58.42 | 57.81 | 58.14 | 8265091 |
2023-09-29 | 58.18 | 58.46 | 57.87 | 58.04 | 10902513 |
2023-10-02 | 58.01 | 58.06 | 57.15 | 57.85 | 8865324 |
2023-10-03 | 57.66 | 58.05 | 57.12 | 57.22 | 10991942 |
2023-10-04 | 57.10 | 57.34 | 56.31 | 56.16 | 11684453 |
2023-10-05 | 56.04 | 56.61 | 55.83 | 56.42 | 8015362 |
2023-10-06 | 56.25 | 56.88 | 56.17 | 56.66 | 8901161 |
2023-10-09 | 56.10 | 57.13 | 55.70 | 56.61 | 8481545 |
2023-10-10 | 56.71 | 56.77 | 56.23 | 56.39 | 13217433 |
2023-10-11 | 56.48 | 56.89 | 56.34 | 56.65 | 8470665 |
2023-10-12 | 56.63 | 56.67 | 55.80 | 56.26 | 10728801 |
2023-10-13 | 56.37 | 56.67 | 55.90 | 56.47 | 12824870 |
2023-10-16 | 56.79 | 57.49 | 56.69 | 57.17 | 12328646 |
2023-10-17 | 57.15 | 57.65 | 56.98 | 57.37 | 13223420 |
2023-10-18 | 57.40 | 57.59 | 56.77 | 56.85 | 11816216 |
2023-10-19 | 56.64 | 56.96 | 55.72 | 56.48 | 13169211 |
2023-10-20 | 56.24 | 57.09 | 56.24 | 56.46 | 11638350 |
2023-10-23 | 56.35 | 56.72 | 55.98 | 56.00 | 10028404 |
2023-10-24 | 56.14 | 56.68 | 55.88 | 56.12 | 9442756 |
2023-10-25 | 56.02 | 56.77 | 55.96 | 56.61 | 11766059 |
2023-10-26 | 53.96 | 55.29 | 52.92 | 52.97 | 25054003 |
2023-10-27 | 52.05 | 52.22 | 49.49 | 51.02 | 17895363 |
2023-10-30 | 51.73 | 51.90 | 50.26 | 51.25 | 29683018 |
2023-10-31 | 51.38 | 51.66 | 50.67 | 51.53 | 14670403 |
2023-11-01 | 51.86 | 51.91 | 51.17 | 51.28 | 11280806 |
2023-11-02 | 50.82 | 51.37 | 50.69 | 51.13 | 13436137 |
2023-11-03 | 51.39 | 53.14 | 51.39 | 52.82 | 14479346 |
2023-11-06 | 53.14 | 53.55 | 52.64 | 52.79 | 17627145 |
2023-11-07 | 52.81 | 53.05 | 52.13 | 52.29 | 20836050 |
2023-11-08 | 52.52 | 52.58 | 51.84 | 52.42 | 11252831 |
2023-11-09 | 52.55 | 52.57 | 50.37 | 50.41 | 12175408 |
2023-11-10 | 50.61 | 50.70 | 49.58 | 50.61 | 12698121 |
2023-11-13 | 50.45 | 50.67 | 50.06 | 50.15 | 12047313 |
2023-11-14 | 50.45 | 51.18 | 50.26 | 50.52 | 12025475 |
2023-11-15 | 50.27 | 51.63 | 50.15 | 51.57 | 13407582 |
2023-11-16 | 51.46 | 51.74 | 50.25 | 50.84 | 14458456 |
2023-11-17 | 51.19 | 51.22 | 50.60 | 50.84 | 10229732 |
2023-11-20 | 48.78 | 50.17 | 48.42 | 48.90 | 27946062 |
2023-11-21 | 48.83 | 49.04 | 48.45 | 48.48 | 14669569 |
2023-11-22 | 48.75 | 49.50 | 48.56 | 49.42 | 14736589 |
2023-11-24 | 49.75 | 49.91 | 49.47 | 49.76 | 5085728 |
2023-11-27 | 49.61 | 49.72 | 48.82 | 49.02 | 17681610 |
2023-11-28 | 49.05 | 49.32 | 48.82 | 48.92 | 11372790 |
2023-11-29 | 49.06 | 49.35 | 48.67 | 48.72 | 12653063 |
2023-11-30 | 48.78 | 49.40 | 48.25 | 49.38 | 17044327 |
2023-12-01 | 49.40 | 50.18 | 48.93 | 50.10 | 12806403 |
2023-12-04 | 49.96 | 50.76 | 49.77 | 49.98 | 14238572 |
2023-12-05 | 49.80 | 50.40 | 49.56 | 50.23 | 12659509 |
2023-12-06 | 50.32 | 50.43 | 49.78 | 49.88 | 13839803 |
2023-12-07 | 50.30 | 51.00 | 49.99 | 50.16 | 14710574 |
2023-12-08 | 50.26 | 50.54 | 50.09 | 50.31 | 10123073 |
2023-12-11 | 50.52 | 51.14 | 50.27 | 51.09 | 18432898 |
2023-12-12 | 50.80 | 50.94 | 49.80 | 50.51 | 14215535 |
2023-12-13 | 50.07 | 51.86 | 49.94 | 51.86 | 15557010 |
2023-12-14 | 52.46 | 52.54 | 51.00 | 51.47 | 20212598 |
2023-12-15 | 51.16 | 51.45 | 50.69 | 50.89 | 44147592 |
2023-12-18 | 51.15 | 51.49 | 50.93 | 51.34 | 14361072 |
2023-12-19 | 51.61 | 52.18 | 51.46 | 52.11 | 14293010 |
2023-12-20 | 52.03 | 52.24 | 50.93 | 50.96 | 14179848 |
2023-12-21 | 51.34 | 51.74 | 50.85 | 51.26 | 14232888 |
2023-12-22 | 50.86 | 53.48 | 50.86 | 52.29 | 19998059 |
2023-12-26 | 52.41 | 52.77 | 51.05 | 51.45 | 12237690 |
2023-12-27 | 51.41 | 51.50 | 50.74 | 51.21 | 13218982 |
2023-12-28 | 51.05 | 51.45 | 51.00 | 51.22 | 10652857 |
2023-12-29 | 51.13 | 51.49 | 50.99 | 51.31 | 11305815 |
2024-01-02 | 51.45 | 53.45 | 51.40 | 52.76 | 17757453 |
2024-01-03 | 52.70 | 52.90 | 51.47 | 51.70 | 15662627 |
2024-01-04 | 51.91 | 52.19 | 51.46 | 52.04 | 16930548 |
2024-01-05 | 51.91 | 52.57 | 51.65 | 52.23 | 12272235 |
2024-01-08 | 51.89 | 51.90 | 51.29 | 51.79 | 18745875 |
2024-01-09 | 52.05 | 52.10 | 51.23 | 51.28 | 13385140 |
2024-01-10 | 51.20 | 51.25 | 50.42 | 50.66 | 18095314 |
2024-01-11 | 50.65 | 50.74 | 50.01 | 50.22 | 16567906 |
2024-01-12 | 50.39 | 50.71 | 50.07 | 50.31 | 11461710 |
2024-01-16 | 50.30 | 50.59 | 49.82 | 50.00 | 13824733 |
2024-01-17 | 49.55 | 50.07 | 48.95 | 49.98 | 16425429 |
2024-01-18 | 49.62 | 50.17 | 48.63 | 50.09 | 18463797 |
2024-01-19 | 50.11 | 50.21 | 49.43 | 50.11 | 23285777 |
2024-01-22 | 50.26 | 50.32 | 49.50 | 49.57 | 13818614 |
2024-01-23 | 49.68 | 50.42 | 49.49 | 50.12 | 12555683 |
2024-01-24 | 50.20 | 50.62 | 50.07 | 50.24 | 11838307 |
2024-01-25 | 50.26 | 50.34 | 49.44 | 49.61 | 17639641 |
2024-01-26 | 49.96 | 50.20 | 49.65 | 49.70 | 10855482 |
2024-01-29 | 49.62 | 49.88 | 49.45 | 49.87 | 11746625 |
2024-01-30 | 50.05 | 50.18 | 49.25 | 49.39 | 11605552 |
2024-01-31 | 49.71 | 50.02 | 48.84 | 48.87 | 18997583 |
2024-02-01 | 48.85 | 48.85 | 48.13 | 48.67 | 20416268 |
2024-02-02 | 49.27 | 50.01 | 48.08 | 48.71 | 27991627 |
2024-02-05 | 48.52 | 48.56 | 47.68 | 47.98 | 15535583 |
2024-02-06 | 47.95 | 49.98 | 47.58 | 49.26 | 22697982 |
2024-02-07 | 49.19 | 49.36 | 48.02 | 48.64 | 17973120 |
2024-02-08 | 48.44 | 48.77 | 48.11 | 48.71 | 13577868 |
2024-02-09 | 48.70 | 49.83 | 48.49 | 49.81 | 15413408 |
2024-02-12 | 49.82 | 50.05 | 49.21 | 49.75 | 14973578 |
2024-02-13 | 49.66 | 49.90 | 48.31 | 48.71 | 15828107 |
2024-02-14 | 48.82 | 49.04 | 48.45 | 48.89 | 10866859 |
2024-02-15 | 49.01 | 50.28 | 48.83 | 49.44 | 13425812 |
2024-02-16 | 49.31 | 49.87 | 48.93 | 49.86 | 13176540 |
2024-02-20 | 49.89 | 50.45 | 49.67 | 49.86 | 13778750 |
2024-02-21 | 49.93 | 50.93 | 49.54 | 50.91 | 12286920 |
2024-02-22 | 50.58 | 51.41 | 50.33 | 51.33 | 12862869 |
2024-02-23 | 51.40 | 51.92 | 50.73 | 51.66 | 11052457 |
2024-02-26 | 51.56 | 51.68 | 50.47 | 50.52 | 9690431 |
2024-02-27 | 50.57 | 50.72 | 50.15 | 50.51 | 8145286 |
2024-02-28 | 50.51 | 50.97 | 50.37 | 50.92 | 7968568 |
2024-02-29 | 50.96 | 51.17 | 50.28 | 50.75 | 14655689 |
2024-03-01 | 50.94 | 51.08 | 50.44 | 50.89 | 10892290 |
2024-03-04 | 51.28 | 52.20 | 50.72 | 50.92 | 19033412 |
2024-03-05 | 51.01 | 52.11 | 50.99 | 51.82 | 15110725 |
2024-03-06 | 52.34 | 53.81 | 52.25 | 53.38 | 21692324 |
2024-03-07 | 53.57 | 53.75 | 52.98 | 53.28 | 17233062 |
2024-03-08 | 53.48 | 54.26 | 53.33 | 53.79 | 17479616 |
2024-03-11 | 53.90 | 54.56 | 53.74 | 54.36 | 15646376 |
2024-03-12 | 54.33 | 54.60 | 53.82 | 54.40 | 14269120 |
2024-03-13 | 54.33 | 55.04 | 52.60 | 52.65 | 26855196 |
2024-03-14 | 52.57 | 52.68 | 51.81 | 52.49 | 14430168 |
2024-03-15 | 52.32 | 53.20 | 51.95 | 52.34 | 123585283 |
2024-03-18 | 52.58 | 52.70 | 51.53 | 51.59 | 19738671 |
2024-03-19 | 51.76 | 51.93 | 51.39 | 51.80 | 14593246 |
2024-03-20 | 51.63 | 52.16 | 51.27 | 51.88 | 10436323 |
2024-03-21 | 51.91 | 52.65 | 51.56 | 51.59 | 12625067 |
2024-03-22 | 51.65 | 52.45 | 51.52 | 51.93 | 11727720 |
2024-03-25 | 52.08 | 52.74 | 51.91 | 52.25 | 12348068 |
2024-03-26 | 52.39 | 52.65 | 52.04 | 52.55 | 9951952 |
2024-03-27 | 53.00 | 53.69 | 52.85 | 53.25 | 13077608 |
2024-03-28 | 53.39 | 54.48 | 53.39 | 54.23 | 14348196 |
2024-04-01 | 54.17 | 54.23 | 52.96 | 52.99 | 9520366 |
2024-04-02 | 53.10 | 53.35 | 52.53 | 52.74 | 10234303 |
2024-04-03 | 52.75 | 52.87 | 52.10 | 51.58 | 10434586 |
2024-04-04 | 51.94 | 52.09 | 51.20 | 51.40 | 10993708 |
2024-04-05 | 51.19 | 51.45 | 50.77 | 51.32 | 9095546 |
2024-04-08 | 51.28 | 51.30 | 50.86 | 51.10 | 12258519 |
2024-04-09 | 51.13 | 51.68 | 51.07 | 51.60 | 9487714 |
2024-04-10 | 51.04 | 51.29 | 50.28 | 50.29 | 11492824 |
2024-04-11 | 50.46 | 50.58 | 49.11 | 49.12 | 11781039 |
2024-04-12 | 49.04 | 49.09 | 48.26 | 48.28 | 12459210 |
2024-04-15 | 48.36 | 49.10 | 48.12 | 48.51 | 11943603 |
2024-04-16 | 48.45 | 48.60 | 48.24 | 48.26 | 11931277 |
2024-04-17 | 48.44 | 48.55 | 47.70 | 47.84 | 11763053 |
2024-04-18 | 47.93 | 48.41 | 47.62 | 48.30 | 10917581 |
2024-04-19 | 48.21 | 49.05 | 48.12 | 48.93 | 10303913 |
2024-04-22 | 49.00 | 49.56 | 48.87 | 49.14 | 7929534 |
2024-04-23 | 49.16 | 49.47 | 48.96 | 48.99 | 9153290 |
2024-04-24 | 49.00 | 49.05 | 48.55 | 48.86 | 16057141 |
2024-04-25 | 47.39 | 47.50 | 44.37 | 44.70 | 45069042 |
2024-04-26 | 44.68 | 45.37 | 44.34 | 44.85 | 21281927 |
2024-04-29 | 45.09 | 45.38 | 44.53 | 44.64 | 16429196 |
2024-04-30 | 44.40 | 44.76 | 43.93 | 43.94 | 17715997 |
2024-05-01 | 43.97 | 44.47 | 43.73 | 44.21 | 13247159 |
2024-05-02 | 44.36 | 44.42 | 43.33 | 43.70 | 15962587 |
2024-05-03 | 43.90 | 44.33 | 43.69 | 43.99 | 12104489 |
2024-05-06 | 44.16 | 44.62 | 43.78 | 43.90 | 9127651 |
2024-05-07 | 43.98 | 44.26 | 43.84 | 44.04 | 11026912 |
2024-05-08 | 44.00 | 44.22 | 43.56 | 43.67 | 11928339 |
2024-05-09 | 43.56 | 44.81 | 43.50 | 44.74 | 10776314 |
2024-05-10 | 44.75 | 44.97 | 44.30 | 44.94 | 8699595 |
2024-05-13 | 44.88 | 45.32 | 44.83 | 45.06 | 12642469 |
2024-05-14 | 45.38 | 45.72 | 44.53 | 44.71 | 14536549 |
2024-05-15 | 45.00 | 45.17 | 44.48 | 44.55 | 14179383 |
2024-05-16 | 44.47 | 44.53 | 43.68 | 44.11 | 15765711 |
2024-05-17 | 44.30 | 44.30 | 43.73 | 44.03 | 15787957 |
2024-05-20 | 44.00 | 44.05 | 43.31 | 43.36 | 10376852 |
2024-05-21 | 43.14 | 43.43 | 42.25 | 42.27 | 17576788 |
2024-05-22 | 42.22 | 42.99 | 41.91 | 42.34 | 16786014 |
2024-05-23 | 41.92 | 42.27 | 41.46 | 41.54 | 12437959 |
2024-05-24 | 41.41 | 41.68 | 41.07 | 41.24 | 17425597 |
2024-05-28 | 41.22 | 41.33 | 40.38 | 40.49 | 14674452 |
2024-05-29 | 40.28 | 40.70 | 39.94 | 40.25 | 16492496 |
2024-05-30 | 40.14 | 40.60 | 39.91 | 40.25 | 16114018 |
2024-05-31 | 40.25 | 41.16 | 40.13 | 41.09 | 29396257 |
2024-06-03 | 41.16 | 42.39 | 41.13 | 41.77 | 13678650 |
2024-06-04 | 41.75 | 42.08 | 41.39 | 41.75 | 12229996 |
2024-06-05 | 41.68 | 41.68 | 40.92 | 41.24 | 12401151 |
2024-06-06 | 40.86 | 41.29 | 40.70 | 40.88 | 10282791 |
2024-06-07 | 40.85 | 41.58 | 40.77 | 41.48 | 13665456 |
2024-06-10 | 41.40 | 42.72 | 41.36 | 42.57 | 13461843 |
2024-06-11 | 42.53 | 43.05 | 41.88 | 43.02 | 12637053 |
2024-06-12 | 43.09 | 43.19 | 42.22 | 42.41 | 9433173 |
2024-06-13 | 42.46 | 42.64 | 41.07 | 41.48 | 17023712 |
2024-06-14 | 41.41 | 41.86 | 40.75 | 41.20 | 14271103 |
2024-06-17 | 41.07 | 41.34 | 40.44 | 40.97 | 18782549 |
2024-06-18 | 41.02 | 41.24 | 40.09 | 40.81 | 18747217 |
2024-06-20 | 40.55 | 41.19 | 39.63 | 41.04 | 18639558 |
2024-06-21 | 41.26 | 41.95 | 41.07 | 41.93 | 35830690 |
2024-06-24 | 42.00 | 42.35 | 41.81 | 42.23 | 14845086 |
2024-06-25 | 42.02 | 42.37 | 41.58 | 42.19 | 16106625 |
2024-06-26 | 42.11 | 43.04 | 41.71 | 42.50 | 19824619 |
2024-06-27 | 42.43 | 42.50 | 41.48 | 41.51 | 17435028 |
2024-06-28 | 41.71 | 42.48 | 41.41 | 41.53 | 20542742 |
2024-07-01 | 41.65 | 42.27 | 41.14 | 41.30 | 18268393 |
2024-07-02 | 41.26 | 41.35 | 40.41 | 40.45 | 18280232 |
2024-07-03 | 40.42 | 40.66 | 40.03 | 39.46 | 9131450 |
2024-07-05 | 39.74 | 39.75 | 39.35 | 39.66 | 12824373 |
2024-07-08 | 39.64 | 40.11 | 39.50 | 39.99 | 13372696 |
2024-07-09 | 39.81 | 40.90 | 39.71 | 40.86 | 16370024 |
2024-07-10 | 40.87 | 41.17 | 40.44 | 41.12 | 9672737 |
2024-07-11 | 41.25 | 41.66 | 40.69 | 40.75 | 17883403 |
2024-07-12 | 41.07 | 41.14 | 40.36 | 40.46 | 16677463 |
2024-07-15 | 40.63 | 40.65 | 39.93 | 40.15 | 17858084 |
2024-07-16 | 40.15 | 41.27 | 40.09 | 41.20 | 13739604 |
2024-07-17 | 41.20 | 43.52 | 41.20 | 43.15 | 18639241 |
2024-07-18 | 42.44 | 44.24 | 42.37 | 42.39 | 19434512 |
2024-07-19 | 42.63 | 42.83 | 41.61 | 42.64 | 12839934 |
2024-07-22 | 42.43 | 42.98 | 42.37 | 42.67 | 10115504 |
2024-07-23 | 42.44 | 43.08 | 41.90 | 42.98 | 17688635 |
2024-07-24 | 43.25 | 44.78 | 43.25 | 44.66 | 20392818 |
2024-07-25 | 44.79 | 45.97 | 44.49 | 45.27 | 22050111 |
2024-07-26 | 48.27 | 50.61 | 47.73 | 50.45 | 36636434 |
2024-07-29 | 49.92 | 51.19 | 48.97 | 48.98 | 22280185 |
2024-07-30 | 49.06 | 49.31 | 47.85 | 49.05 | 19296533 |
2024-07-31 | 48.75 | 49.11 | 47.37 | 47.56 | 17727568 |
2024-08-01 | 47.80 | 48.51 | 47.22 | 48.17 | 12064440 |
2024-08-02 | 49.12 | 49.54 | 48.31 | 48.77 | 15601503 |
2024-08-05 | 47.88 | 48.74 | 47.21 | 47.59 | 17894963 |
2024-08-06 | 47.89 | 48.07 | 47.12 | 47.31 | 15663026 |
2024-08-07 | 47.43 | 48.49 | 46.40 | 46.50 | 16891933 |
2024-08-08 | 46.57 | 47.15 | 46.22 | 46.85 | 15216933 |
2024-08-09 | 46.84 | 47.68 | 46.50 | 46.72 | 14083504 |
2024-08-12 | 46.77 | 47.47 | 46.48 | 47.06 | 11942004 |
2024-08-13 | 47.48 | 49.16 | 47.48 | 49.06 | 19858177 |
2024-08-14 | 49.06 | 49.29 | 48.11 | 48.41 | 10667230 |
2024-08-15 | 49.30 | 49.53 | 48.47 | 49.11 | 13140572 |
2024-08-16 | 49.11 | 50.05 | 49.01 | 49.36 | 14161770 |
2024-08-19 | 49.38 | 49.99 | 49.20 | 49.30 | 9067438 |
2024-08-20 | 49.27 | 49.61 | 48.93 | 48.98 | 8780289 |
2024-08-21 | 48.78 | 49.17 | 48.16 | 48.44 | 7780459 |
2024-08-22 | 48.57 | 48.61 | 46.89 | 47.62 | 9946851 |
2024-08-23 | 47.67 | 48.24 | 47.38 | 48.11 | 8328407 |
BMY Dividend History
Discover the detailed dividend history for BMY. This section provides an overview of the dividends distributed by Bristol-Myers Squibb Co 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.
BMY Stock Split History
Explore the stock split history for BMY. In this section, you will find detailed records of all stock splits undertaken by Bristol-Myers Squibb Co. 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.
BMY Historical Prices
Analyze the historical prices for BMY. This section offers a comprehensive view of Bristol-Myers Squibb Co'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.