Historical Prices for BTI
Summary
28.25
52-Week Low (2024-04-16)
36.68
52-Week High (2024-08-23)
73.41
All-Time High (2017-06-06)
36.68
Current Price (2024-08-23)
Summary
BTI Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for BTI'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 BTI's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-11 | 7.19 | 7.19 | 7.13 | 7.19 | 34000 |
1992-11-12 | 7.22 | 7.25 | 7.22 | 7.25 | 2400 |
1992-11-13 | 7.25 | 7.25 | 7.25 | 7.25 | 7200 |
1992-11-16 | 7.22 | 7.22 | 7.13 | 7.16 | 17200 |
1992-11-17 | 7.09 | 7.09 | 7.09 | 7.09 | 7600 |
1992-11-18 | 7.13 | 7.22 | 7.13 | 7.19 | 16800 |
1992-11-19 | 7.25 | 7.34 | 7.25 | 7.31 | 15200 |
1992-11-20 | 7.25 | 7.28 | 7.25 | 7.28 | 2800 |
1992-11-23 | 7.25 | 7.25 | 7.25 | 7.25 | 10400 |
1992-11-24 | 7.25 | 7.25 | 7.13 | 7.19 | 40800 |
1992-11-25 | 7.22 | 7.31 | 7.22 | 7.31 | 16800 |
1992-11-27 | 7.25 | 7.25 | 7.19 | 7.19 | 10000 |
1992-11-30 | 7.19 | 7.31 | 7.19 | 7.25 | 13200 |
1992-12-01 | 7.38 | 7.44 | 7.31 | 7.31 | 104800 |
1992-12-02 | 7.34 | 7.34 | 7.34 | 7.34 | 14000 |
1992-12-03 | 7.47 | 7.56 | 7.47 | 7.50 | 166000 |
1992-12-04 | 7.50 | 7.50 | 7.44 | 7.50 | 38000 |
1992-12-07 | 7.56 | 7.63 | 7.56 | 7.63 | 143200 |
1992-12-08 | 7.69 | 7.75 | 7.69 | 7.75 | 65600 |
1992-12-09 | 7.56 | 7.56 | 7.53 | 7.53 | 14000 |
1992-12-10 | 7.44 | 7.44 | 7.38 | 7.38 | 20000 |
1992-12-11 | 7.41 | 7.41 | 7.38 | 7.38 | 4400 |
1992-12-14 | 7.38 | 7.44 | 7.34 | 7.41 | 198400 |
1992-12-15 | 7.41 | 7.59 | 7.41 | 7.59 | 131600 |
1992-12-16 | 7.50 | 7.56 | 7.50 | 7.50 | 16400 |
1992-12-17 | 7.56 | 7.63 | 7.56 | 7.63 | 58400 |
1992-12-18 | 7.63 | 7.63 | 7.56 | 7.63 | 5600 |
1992-12-21 | 7.69 | 7.81 | 7.69 | 7.78 | 8000 |
1992-12-22 | 7.75 | 7.78 | 7.69 | 7.75 | 75200 |
1992-12-23 | 7.75 | 7.75 | 7.63 | 7.63 | 44800 |
1992-12-24 | 7.59 | 7.59 | 7.56 | 7.56 | 3600 |
1992-12-28 | 7.53 | 7.56 | 7.44 | 7.44 | 22800 |
1992-12-29 | 7.44 | 7.50 | 7.44 | 7.44 | 13200 |
1992-12-30 | 7.56 | 7.56 | 7.44 | 7.44 | 24800 |
1992-12-31 | 7.38 | 7.38 | 7.38 | 7.38 | 1200 |
1993-01-04 | 7.34 | 7.38 | 7.25 | 7.25 | 38400 |
1993-01-05 | 7.50 | 7.63 | 7.50 | 7.56 | 202400 |
1993-01-06 | 7.50 | 7.56 | 7.44 | 7.44 | 317200 |
1993-01-07 | 7.44 | 7.50 | 7.38 | 7.38 | 40000 |
1993-01-08 | 7.44 | 7.50 | 7.44 | 7.50 | 16800 |
1993-01-11 | 7.50 | 7.50 | 7.44 | 7.44 | 89200 |
1993-01-12 | 7.44 | 7.44 | 7.38 | 7.38 | 26800 |
1993-01-13 | 7.44 | 7.63 | 7.41 | 7.47 | 113600 |
1993-01-14 | 7.47 | 7.47 | 7.44 | 7.44 | 133200 |
1993-01-15 | 7.50 | 7.50 | 7.44 | 7.47 | 42000 |
1993-01-18 | 7.50 | 7.63 | 7.50 | 7.63 | 13600 |
1993-01-19 | 7.50 | 7.56 | 7.50 | 7.50 | 28400 |
1993-01-20 | 7.47 | 7.47 | 7.41 | 7.44 | 18800 |
1993-01-21 | 7.38 | 7.38 | 7.31 | 7.31 | 7600 |
1993-01-22 | 7.31 | 7.38 | 7.31 | 7.38 | 13200 |
1993-01-25 | 7.44 | 7.44 | 7.44 | 7.44 | 6400 |
1993-01-26 | 7.50 | 7.63 | 7.50 | 7.56 | 98800 |
1993-01-27 | 7.50 | 7.50 | 7.47 | 7.47 | 13200 |
1993-01-28 | 7.38 | 7.38 | 7.38 | 7.38 | 32800 |
1993-01-29 | 7.25 | 7.25 | 7.13 | 7.16 | 95200 |
1993-02-01 | 7.09 | 7.09 | 7.06 | 7.06 | 19200 |
1993-02-02 | 7.03 | 7.06 | 7.03 | 7.03 | 18000 |
1993-02-03 | 7.00 | 7.06 | 7.00 | 7.03 | 58400 |
1993-02-04 | 7.06 | 7.16 | 7.06 | 7.09 | 31200 |
1993-02-05 | 7.13 | 7.13 | 7.06 | 7.09 | 15200 |
1993-02-08 | 7.19 | 7.19 | 7.06 | 7.16 | 25600 |
1993-02-09 | 7.00 | 7.00 | 6.97 | 6.97 | 9600 |
1993-02-10 | 6.91 | 6.91 | 6.88 | 6.88 | 21200 |
1993-02-11 | 6.88 | 6.88 | 6.69 | 6.69 | 57600 |
1993-02-12 | 6.69 | 6.75 | 6.63 | 6.72 | 132800 |
1993-02-16 | 6.91 | 6.97 | 6.91 | 6.91 | 146000 |
1993-02-17 | 6.84 | 6.88 | 6.84 | 6.84 | 321200 |
1993-02-18 | 6.88 | 6.88 | 6.84 | 6.88 | 16800 |
1993-02-19 | 6.88 | 6.97 | 6.88 | 6.94 | 106000 |
1993-02-22 | 6.91 | 6.94 | 6.88 | 6.91 | 95200 |
1993-02-23 | 6.69 | 6.75 | 6.63 | 6.69 | 43200 |
1993-02-24 | 6.56 | 6.63 | 6.56 | 6.63 | 13200 |
1993-02-25 | 6.69 | 6.69 | 6.69 | 6.69 | 2000 |
1993-02-26 | 6.72 | 6.75 | 6.69 | 6.69 | 62800 |
1993-03-01 | 6.88 | 6.94 | 6.84 | 6.91 | 91600 |
1993-03-02 | 6.84 | 7.00 | 6.81 | 7.00 | 924400 |
1993-03-03 | 6.88 | 6.88 | 6.81 | 6.84 | 96400 |
1993-03-04 | 6.84 | 6.84 | 6.75 | 6.75 | 10800 |
1993-03-05 | 6.75 | 6.75 | 6.75 | 6.75 | 6800 |
1993-03-08 | 6.75 | 6.81 | 6.75 | 6.78 | 87600 |
1993-03-09 | 6.72 | 6.75 | 6.72 | 6.75 | 14800 |
1993-03-10 | 6.88 | 6.88 | 6.81 | 6.84 | 144800 |
1993-03-11 | 6.94 | 6.94 | 6.88 | 6.88 | 45200 |
1993-03-12 | 6.81 | 6.81 | 6.75 | 6.78 | 25200 |
1993-03-15 | 6.78 | 6.88 | 6.78 | 6.84 | 73200 |
1993-03-16 | 6.97 | 7.00 | 6.88 | 6.97 | 40400 |
1993-03-17 | 7.00 | 7.00 | 6.97 | 6.97 | 72400 |
1993-03-18 | 7.03 | 7.09 | 7.03 | 7.09 | 70400 |
1993-03-19 | 7.25 | 7.34 | 7.25 | 7.31 | 100800 |
1993-03-22 | 7.34 | 7.38 | 7.31 | 7.31 | 38400 |
1993-03-23 | 7.28 | 7.38 | 7.28 | 7.31 | 829600 |
1993-03-24 | 7.28 | 7.34 | 7.28 | 7.34 | 96000 |
1993-03-25 | 7.31 | 7.41 | 7.31 | 7.41 | 240800 |
1993-03-26 | 7.38 | 7.38 | 7.38 | 7.38 | 14000 |
1993-03-29 | 7.38 | 7.44 | 7.38 | 7.44 | 10000 |
1993-03-30 | 7.44 | 7.56 | 7.44 | 7.56 | 120400 |
1993-03-31 | 7.56 | 7.69 | 7.56 | 7.69 | 42800 |
1993-04-01 | 7.69 | 7.88 | 7.69 | 7.88 | 91200 |
1993-04-02 | 7.13 | 7.19 | 6.81 | 6.91 | 270000 |
1993-04-05 | 6.81 | 6.81 | 6.69 | 6.75 | 137200 |
1993-04-06 | 6.75 | 6.75 | 6.56 | 6.63 | 39600 |
1993-04-07 | 6.56 | 6.63 | 6.53 | 6.59 | 38400 |
1993-04-08 | 6.59 | 6.72 | 6.59 | 6.69 | 38800 |
1993-04-12 | 6.75 | 6.81 | 6.75 | 6.78 | 30800 |
1993-04-13 | 6.94 | 7.06 | 6.94 | 6.97 | 66400 |
1993-04-14 | 7.00 | 7.00 | 7.00 | 7.00 | 23600 |
1993-04-15 | 6.94 | 7.00 | 6.94 | 6.94 | 111200 |
1993-04-16 | 6.88 | 6.94 | 6.88 | 6.91 | 74000 |
1993-04-19 | 6.88 | 7.00 | 6.88 | 6.97 | 44400 |
1993-04-20 | 6.91 | 6.94 | 6.88 | 6.91 | 18800 |
1993-04-21 | 6.72 | 6.88 | 6.69 | 6.81 | 175200 |
1993-04-22 | 6.81 | 6.88 | 6.75 | 6.81 | 26400 |
1993-04-23 | 6.88 | 6.88 | 6.78 | 6.78 | 17200 |
1993-04-26 | 6.78 | 6.78 | 6.75 | 6.75 | 8400 |
1993-04-27 | 6.69 | 6.72 | 6.69 | 6.72 | 29200 |
1993-04-28 | 6.69 | 6.69 | 6.63 | 6.63 | 34000 |
1993-04-29 | 6.66 | 6.69 | 6.50 | 6.56 | 69600 |
1993-04-30 | 6.63 | 6.63 | 6.63 | 6.63 | 6000 |
1993-05-03 | 6.63 | 6.69 | 6.63 | 6.69 | 8000 |
1993-05-04 | 6.75 | 6.84 | 6.75 | 6.84 | 16000 |
1993-05-05 | 6.72 | 6.72 | 6.63 | 6.63 | 46400 |
1993-05-06 | 6.66 | 6.84 | 6.59 | 6.84 | 54800 |
1993-05-07 | 6.88 | 6.88 | 6.81 | 6.81 | 36000 |
1993-05-10 | 6.88 | 6.88 | 6.63 | 6.75 | 263600 |
1993-05-11 | 6.75 | 6.75 | 6.69 | 6.72 | 68400 |
1993-05-12 | 6.75 | 6.81 | 6.69 | 6.75 | 78400 |
1993-05-13 | 6.72 | 6.72 | 6.69 | 6.69 | 3200 |
1993-05-14 | 6.69 | 6.72 | 6.69 | 6.72 | 3200 |
1993-05-17 | 6.72 | 6.72 | 6.63 | 6.63 | 49600 |
1993-05-18 | 6.63 | 6.63 | 6.44 | 6.44 | 12400 |
1993-05-19 | 6.44 | 6.50 | 6.41 | 6.44 | 65600 |
1993-05-20 | 6.50 | 6.63 | 6.50 | 6.59 | 1464000 |
1993-05-21 | 6.59 | 6.59 | 6.53 | 6.56 | 46800 |
1993-05-24 | 6.56 | 6.56 | 6.50 | 6.50 | 22000 |
1993-05-25 | 6.53 | 6.53 | 6.50 | 6.50 | 197200 |
1993-05-26 | 6.53 | 6.56 | 6.50 | 6.56 | 8400 |
1993-05-27 | 6.69 | 6.88 | 6.69 | 6.75 | 35800 |
1993-05-28 | 6.88 | 6.88 | 6.81 | 6.81 | 27200 |
1993-06-01 | 6.75 | 6.88 | 6.75 | 6.81 | 142000 |
1993-06-02 | 6.81 | 6.81 | 6.75 | 6.81 | 75800 |
1993-06-03 | 6.81 | 6.81 | 6.63 | 6.69 | 82400 |
1993-06-04 | 6.69 | 6.69 | 6.50 | 6.63 | 37600 |
1993-06-07 | 6.69 | 6.88 | 6.63 | 6.88 | 14400 |
1993-06-08 | 6.69 | 6.75 | 6.63 | 6.63 | 6800 |
1993-06-09 | 6.69 | 6.75 | 6.69 | 6.69 | 5800 |
1993-06-10 | 6.63 | 6.63 | 6.38 | 6.44 | 254800 |
1993-06-11 | 6.50 | 6.69 | 6.50 | 6.63 | 95000 |
1993-06-14 | 6.75 | 6.75 | 6.69 | 6.69 | 16600 |
1993-06-15 | 6.63 | 6.69 | 6.63 | 6.63 | 2400 |
1993-06-16 | 6.69 | 6.69 | 6.56 | 6.69 | 7000 |
1993-06-17 | 6.44 | 6.50 | 6.38 | 6.38 | 26200 |
1993-06-18 | 6.38 | 6.44 | 6.38 | 6.38 | 48600 |
1993-06-21 | 6.50 | 6.56 | 6.50 | 6.56 | 77200 |
1993-06-22 | 6.31 | 6.44 | 6.25 | 6.25 | 85000 |
1993-06-23 | 6.25 | 6.38 | 6.25 | 6.31 | 22400 |
1993-06-24 | 6.38 | 6.38 | 6.19 | 6.31 | 43200 |
1993-06-25 | 6.38 | 6.38 | 6.25 | 6.25 | 15000 |
1993-06-28 | 6.31 | 6.44 | 6.31 | 6.31 | 161400 |
1993-06-29 | 6.38 | 6.44 | 6.31 | 6.31 | 226600 |
1993-06-30 | 6.25 | 6.31 | 6.25 | 6.31 | 54200 |
1993-07-01 | 6.31 | 6.63 | 6.25 | 6.63 | 81800 |
1993-07-02 | 6.50 | 6.63 | 6.38 | 6.50 | 12200 |
1993-07-06 | 6.38 | 6.38 | 6.25 | 6.38 | 100600 |
1993-07-07 | 6.19 | 6.25 | 6.19 | 6.19 | 9600 |
1993-07-08 | 6.25 | 6.25 | 6.19 | 6.25 | 27600 |
1993-07-09 | 6.25 | 6.38 | 6.13 | 6.31 | 162400 |
1993-07-12 | 6.06 | 6.19 | 6.06 | 6.19 | 33800 |
1993-07-13 | 6.19 | 6.38 | 6.19 | 6.38 | 170800 |
1993-07-14 | 6.38 | 6.38 | 6.25 | 6.38 | 12600 |
1993-07-15 | 6.38 | 6.50 | 6.38 | 6.44 | 18000 |
1993-07-16 | 6.44 | 6.50 | 6.44 | 6.50 | 24200 |
1993-07-19 | 6.56 | 6.56 | 6.44 | 6.44 | 110000 |
1993-07-20 | 6.50 | 6.56 | 6.38 | 6.56 | 45000 |
1993-07-21 | 6.63 | 6.69 | 6.63 | 6.69 | 18600 |
1993-07-22 | 6.75 | 6.75 | 6.63 | 6.63 | 111400 |
1993-07-23 | 6.75 | 6.81 | 6.63 | 6.63 | 42400 |
1993-07-26 | 6.69 | 6.75 | 6.69 | 6.69 | 11200 |
1993-07-27 | 6.75 | 6.75 | 6.69 | 6.69 | 16400 |
1993-07-28 | 6.75 | 6.75 | 6.63 | 6.69 | 11000 |
1993-07-29 | 6.75 | 6.88 | 6.75 | 6.81 | 94600 |
1993-07-30 | 6.81 | 6.88 | 6.75 | 6.81 | 16600 |
1993-08-02 | 6.75 | 7.00 | 6.75 | 7.00 | 72800 |
1993-08-03 | 7.06 | 7.25 | 7.06 | 7.19 | 77400 |
1993-08-04 | 7.00 | 7.00 | 6.81 | 6.94 | 13600 |
1993-08-05 | 6.88 | 6.88 | 6.75 | 6.81 | 10800 |
1993-08-06 | 6.69 | 6.88 | 6.69 | 6.88 | 43200 |
1993-08-09 | 6.88 | 6.88 | 6.75 | 6.88 | 10400 |
1993-08-10 | 6.75 | 6.88 | 6.75 | 6.88 | 44800 |
1993-08-11 | 6.88 | 6.94 | 6.81 | 6.81 | 29400 |
1993-08-12 | 6.88 | 6.88 | 6.69 | 6.69 | 91200 |
1993-08-13 | 6.75 | 7.00 | 6.75 | 6.88 | 41800 |
1993-08-16 | 7.13 | 7.13 | 7.06 | 7.13 | 168800 |
1993-08-17 | 7.13 | 7.13 | 7.06 | 7.13 | 16200 |
1993-08-18 | 7.19 | 7.31 | 7.19 | 7.25 | 107400 |
1993-08-19 | 7.31 | 7.63 | 7.25 | 7.25 | 68000 |
1993-08-20 | 7.38 | 7.38 | 7.19 | 7.25 | 13800 |
1993-08-23 | 7.31 | 7.31 | 7.13 | 7.19 | 38800 |
1993-08-24 | 7.13 | 7.13 | 7.06 | 7.06 | 106600 |
1993-08-25 | 7.19 | 7.19 | 7.06 | 7.06 | 58600 |
1993-08-26 | 7.13 | 7.13 | 7.00 | 7.13 | 67400 |
1993-08-27 | 7.13 | 7.13 | 7.06 | 7.13 | 7400 |
1993-08-30 | 7.06 | 7.13 | 7.00 | 7.00 | 14400 |
1993-08-31 | 6.94 | 7.06 | 6.94 | 7.00 | 30200 |
1993-09-01 | 7.00 | 7.00 | 6.94 | 7.00 | 63600 |
1993-09-02 | 6.81 | 7.00 | 6.81 | 6.94 | 65000 |
1993-09-03 | 7.00 | 7.19 | 7.00 | 7.13 | 39800 |
1993-09-07 | 6.88 | 7.06 | 6.88 | 7.06 | 33400 |
1993-09-08 | 7.06 | 7.06 | 6.88 | 7.00 | 13600 |
1993-09-09 | 6.88 | 7.00 | 6.81 | 7.00 | 75400 |
1993-09-10 | 7.00 | 7.06 | 6.88 | 6.88 | 25200 |
1993-09-13 | 7.06 | 7.13 | 7.00 | 7.00 | 9400 |
1993-09-14 | 7.19 | 7.38 | 7.13 | 7.25 | 15600 |
1993-09-15 | 7.13 | 7.13 | 7.06 | 7.13 | 4400 |
1993-09-16 | 6.88 | 7.06 | 6.88 | 7.06 | 110000 |
1993-09-17 | 7.13 | 7.19 | 7.13 | 7.19 | 78200 |
1993-09-20 | 7.13 | 7.25 | 7.13 | 7.25 | 108000 |
1993-09-21 | 7.13 | 7.19 | 7.00 | 7.00 | 9000 |
1993-09-22 | 7.06 | 7.06 | 7.06 | 7.06 | 3400 |
1993-09-23 | 7.19 | 7.19 | 7.00 | 7.13 | 424600 |
1993-09-24 | 7.19 | 7.25 | 7.06 | 7.19 | 29400 |
1993-09-27 | 7.25 | 7.38 | 7.25 | 7.25 | 71800 |
1993-09-28 | 7.31 | 7.50 | 7.31 | 7.44 | 55000 |
1993-09-29 | 7.44 | 7.44 | 7.00 | 7.38 | 20200 |
1993-09-30 | 7.19 | 7.31 | 7.19 | 7.31 | 8000 |
1993-10-01 | 7.00 | 7.13 | 7.00 | 7.00 | 39000 |
1993-10-04 | 7.25 | 7.25 | 7.00 | 7.00 | 16200 |
1993-10-05 | 7.00 | 7.00 | 6.75 | 7.00 | 144800 |
1993-10-06 | 7.06 | 7.13 | 7.06 | 7.06 | 547600 |
1993-10-07 | 7.00 | 7.13 | 7.00 | 7.06 | 44000 |
1993-10-08 | 7.19 | 7.31 | 7.19 | 7.25 | 9200 |
1993-10-11 | 7.31 | 7.38 | 7.06 | 7.06 | 10400 |
1993-10-12 | 7.13 | 7.13 | 7.06 | 7.06 | 105400 |
1993-10-13 | 7.00 | 7.13 | 7.00 | 7.06 | 171000 |
1993-10-14 | 7.13 | 7.31 | 7.06 | 7.25 | 31600 |
1993-10-15 | 7.25 | 7.50 | 7.25 | 7.38 | 18600 |
1993-10-18 | 7.38 | 7.44 | 7.31 | 7.31 | 22800 |
1993-10-19 | 7.25 | 7.25 | 7.19 | 7.19 | 19800 |
1993-10-20 | 7.31 | 7.38 | 7.31 | 7.31 | 7200 |
1993-10-21 | 7.25 | 7.31 | 7.13 | 7.31 | 35400 |
1993-10-22 | 7.25 | 7.38 | 7.13 | 7.31 | 118400 |
1993-10-25 | 7.31 | 7.50 | 7.31 | 7.50 | 21200 |
1993-10-26 | 7.31 | 7.31 | 7.19 | 7.19 | 62200 |
1993-10-27 | 7.00 | 7.13 | 7.00 | 7.13 | 156200 |
1993-10-28 | 7.25 | 7.50 | 7.25 | 7.31 | 21400 |
1993-10-29 | 7.31 | 7.50 | 7.31 | 7.50 | 164200 |
1993-11-01 | 7.38 | 7.44 | 7.38 | 7.38 | 24200 |
1993-11-02 | 7.31 | 7.44 | 7.25 | 7.25 | 73600 |
1993-11-03 | 7.31 | 7.38 | 7.19 | 7.19 | 13200 |
1993-11-04 | 7.00 | 7.06 | 6.94 | 7.06 | 27600 |
1993-11-05 | 6.88 | 7.00 | 6.75 | 7.00 | 109000 |
1993-11-08 | 7.00 | 7.13 | 7.00 | 7.13 | 82800 |
1993-11-09 | 7.13 | 7.19 | 7.13 | 7.19 | 65000 |
1993-11-10 | 7.31 | 7.44 | 7.31 | 7.38 | 30800 |
1993-11-11 | 7.44 | 7.63 | 7.44 | 7.50 | 31800 |
1993-11-12 | 7.44 | 7.88 | 7.44 | 7.75 | 57200 |
1993-11-15 | 7.69 | 7.75 | 7.69 | 7.69 | 12200 |
1993-11-16 | 7.63 | 7.63 | 7.50 | 7.50 | 53800 |
1993-11-17 | 7.38 | 7.63 | 7.31 | 7.63 | 23600 |
1993-11-18 | 7.63 | 7.63 | 7.38 | 7.38 | 30600 |
1993-11-19 | 7.50 | 7.50 | 7.38 | 7.44 | 20200 |
1993-11-22 | 7.44 | 7.44 | 7.25 | 7.25 | 41600 |
1993-11-23 | 7.38 | 7.44 | 7.38 | 7.44 | 5000 |
1993-11-24 | 7.38 | 7.56 | 7.38 | 7.50 | 11000 |
1993-11-26 | 7.56 | 7.56 | 7.50 | 7.56 | 4000 |
1993-11-29 | 7.69 | 7.88 | 7.69 | 7.75 | 20600 |
1993-11-30 | 7.69 | 7.75 | 7.63 | 7.75 | 217600 |
1993-12-01 | 7.81 | 7.81 | 7.69 | 7.75 | 1811600 |
1993-12-02 | 7.75 | 7.75 | 7.63 | 7.69 | 25400 |
1993-12-03 | 7.63 | 7.88 | 7.63 | 7.81 | 26600 |
1993-12-06 | 7.81 | 7.81 | 7.69 | 7.75 | 33200 |
1993-12-07 | 7.75 | 7.75 | 7.69 | 7.69 | 72000 |
1993-12-08 | 7.88 | 8.19 | 7.88 | 8.06 | 192200 |
1993-12-09 | 8.00 | 8.00 | 7.88 | 8.00 | 80600 |
1993-12-10 | 7.94 | 7.94 | 7.75 | 7.75 | 17200 |
1993-12-13 | 7.63 | 7.69 | 7.50 | 7.69 | 35400 |
1993-12-14 | 7.63 | 7.75 | 7.63 | 7.63 | 64200 |
1993-12-15 | 7.69 | 7.88 | 7.69 | 7.75 | 110600 |
1993-12-16 | 7.88 | 7.88 | 7.75 | 7.75 | 64200 |
1993-12-17 | 7.75 | 7.88 | 7.75 | 7.88 | 182200 |
1993-12-20 | 7.88 | 8.25 | 7.88 | 8.06 | 43200 |
1993-12-21 | 8.00 | 8.00 | 7.81 | 7.81 | 15800 |
1993-12-22 | 7.88 | 8.00 | 7.88 | 7.94 | 11800 |
1993-12-23 | 8.00 | 8.06 | 8.00 | 8.00 | 8000 |
1993-12-27 | 8.00 | 8.13 | 7.94 | 8.06 | 7800 |
1993-12-28 | 8.06 | 8.13 | 8.00 | 8.13 | 14600 |
1993-12-29 | 8.31 | 8.63 | 8.31 | 8.50 | 33400 |
1993-12-30 | 8.31 | 8.38 | 8.25 | 8.25 | 7000 |
1993-12-31 | 8.19 | 8.25 | 8.06 | 8.13 | 20000 |
1994-01-03 | 8.00 | 8.13 | 8.00 | 8.06 | 10800 |
1994-01-04 | 8.13 | 8.19 | 8.13 | 8.19 | 27400 |
1994-01-05 | 8.00 | 8.13 | 8.00 | 8.13 | 36000 |
1994-01-06 | 8.06 | 8.13 | 8.00 | 8.06 | 20400 |
1994-01-07 | 8.38 | 8.50 | 8.25 | 8.38 | 33800 |
1994-01-10 | 8.25 | 8.31 | 8.19 | 8.19 | 21000 |
1994-01-11 | 8.06 | 8.31 | 8.00 | 8.13 | 33400 |
1994-01-12 | 8.00 | 8.00 | 7.88 | 7.94 | 119400 |
1994-01-13 | 7.81 | 7.81 | 7.81 | 7.81 | 11600 |
1994-01-14 | 7.88 | 7.94 | 7.81 | 7.94 | 74200 |
1994-01-17 | 7.81 | 7.81 | 7.69 | 7.75 | 161000 |
1994-01-18 | 7.69 | 7.88 | 7.69 | 7.75 | 17400 |
1994-01-19 | 7.81 | 7.88 | 7.75 | 7.75 | 63600 |
1994-01-20 | 7.69 | 7.75 | 7.63 | 7.75 | 8600 |
1994-01-21 | 7.75 | 7.75 | 7.63 | 7.69 | 116400 |
1994-01-24 | 7.75 | 7.94 | 7.75 | 7.75 | 33800 |
1994-01-25 | 7.88 | 7.88 | 7.69 | 7.75 | 42000 |
1994-01-26 | 7.75 | 7.75 | 7.69 | 7.69 | 100800 |
1994-01-27 | 7.63 | 7.69 | 7.56 | 7.56 | 10200 |
1994-01-28 | 7.81 | 8.00 | 7.81 | 7.94 | 56600 |
1994-01-31 | 7.88 | 8.06 | 7.88 | 8.00 | 14000 |
1994-02-01 | 7.88 | 7.94 | 7.88 | 7.88 | 24200 |
1994-02-02 | 7.81 | 7.81 | 7.69 | 7.75 | 28000 |
1994-02-03 | 7.63 | 7.63 | 7.50 | 7.56 | 81000 |
1994-02-04 | 7.63 | 7.63 | 7.38 | 7.38 | 32800 |
1994-02-07 | 7.44 | 7.75 | 7.44 | 7.75 | 131600 |
1994-02-08 | 7.69 | 7.69 | 7.50 | 7.50 | 38200 |
1994-02-09 | 7.44 | 7.44 | 7.38 | 7.44 | 23800 |
1994-02-10 | 7.38 | 7.38 | 7.25 | 7.38 | 12200 |
1994-02-11 | 7.31 | 7.38 | 7.19 | 7.38 | 13400 |
1994-02-14 | 7.25 | 7.31 | 7.19 | 7.25 | 26000 |
1994-02-15 | 7.38 | 7.44 | 7.25 | 7.38 | 94600 |
1994-02-16 | 7.38 | 7.38 | 7.31 | 7.38 | 84000 |
1994-02-17 | 7.31 | 7.50 | 7.25 | 7.44 | 30000 |
1994-02-18 | 7.44 | 7.44 | 7.13 | 7.25 | 78800 |
1994-02-22 | 7.06 | 7.13 | 7.00 | 7.13 | 115800 |
1994-02-23 | 7.13 | 7.13 | 7.00 | 7.13 | 26600 |
1994-02-24 | 6.88 | 7.06 | 6.88 | 7.00 | 70800 |
1994-02-25 | 7.13 | 7.44 | 7.06 | 7.13 | 7800 |
1994-02-28 | 7.06 | 7.25 | 7.00 | 7.13 | 36000 |
1994-03-01 | 7.00 | 7.00 | 6.88 | 6.94 | 75400 |
1994-03-02 | 7.00 | 7.38 | 7.00 | 7.38 | 39600 |
1994-03-03 | 7.25 | 7.25 | 7.13 | 7.13 | 28000 |
1994-03-04 | 7.13 | 7.44 | 7.13 | 7.44 | 528000 |
1994-03-07 | 7.38 | 7.50 | 7.25 | 7.50 | 34200 |
1994-03-08 | 7.25 | 7.25 | 6.94 | 7.00 | 131200 |
1994-03-09 | 7.19 | 7.25 | 7.13 | 7.19 | 23000 |
1994-03-10 | 7.19 | 7.25 | 7.06 | 7.06 | 16800 |
1994-03-11 | 7.00 | 7.31 | 7.00 | 7.19 | 13400 |
1994-03-14 | 7.13 | 7.25 | 7.13 | 7.13 | 32800 |
1994-03-15 | 7.25 | 7.31 | 7.22 | 7.31 | 8600 |
1994-03-16 | 7.25 | 7.25 | 7.06 | 7.06 | 22000 |
1994-03-17 | 7.06 | 7.06 | 7.06 | 7.06 | 5000 |
1994-03-18 | 7.00 | 7.06 | 7.00 | 7.06 | 61600 |
1994-03-21 | 7.00 | 7.00 | 6.94 | 6.94 | 308200 |
1994-03-22 | 7.00 | 7.06 | 6.94 | 6.94 | 101600 |
1994-03-23 | 6.88 | 7.06 | 6.88 | 7.00 | 16200 |
1994-03-24 | 6.91 | 6.91 | 6.81 | 6.88 | 25600 |
1994-03-25 | 6.81 | 6.84 | 6.81 | 6.84 | 115400 |
1994-03-28 | 6.81 | 6.81 | 6.72 | 6.75 | 2338800 |
1994-03-29 | 6.69 | 6.72 | 6.63 | 6.63 | 25400 |
1994-03-30 | 6.66 | 6.69 | 6.56 | 6.69 | 73200 |
1994-03-31 | 6.72 | 6.75 | 6.19 | 6.69 | 62800 |
1994-04-04 | 6.63 | 6.63 | 6.56 | 6.56 | 7800 |
1994-04-05 | 6.69 | 7.00 | 6.69 | 6.94 | 59000 |
1994-04-06 | 7.00 | 7.06 | 6.88 | 6.88 | 21600 |
1994-04-07 | 6.94 | 6.94 | 6.81 | 6.81 | 1000 |
1994-04-08 | 6.75 | 6.81 | 6.75 | 6.75 | 6400 |
1994-04-11 | 6.81 | 6.94 | 6.81 | 6.88 | 17800 |
1994-04-12 | 6.97 | 7.06 | 6.88 | 6.88 | 33800 |
1994-04-13 | 6.94 | 7.00 | 6.81 | 7.00 | 69400 |
1994-04-14 | 6.88 | 7.00 | 6.88 | 7.00 | 192200 |
1994-04-15 | 6.69 | 6.69 | 6.50 | 6.56 | 112600 |
1994-04-18 | 6.56 | 6.63 | 6.44 | 6.44 | 24200 |
1994-04-19 | 6.56 | 6.56 | 6.50 | 6.50 | 25200 |
1994-04-20 | 6.44 | 6.50 | 6.44 | 6.47 | 71800 |
1994-04-21 | 6.50 | 6.63 | 6.50 | 6.63 | 349000 |
1994-04-22 | 6.63 | 6.63 | 6.56 | 6.56 | 785000 |
1994-04-25 | 6.50 | 6.59 | 6.50 | 6.59 | 12600 |
1994-04-26 | 6.81 | 6.94 | 6.75 | 6.88 | 90800 |
1994-04-28 | 7.06 | 7.06 | 6.94 | 6.97 | 32400 |
1994-04-29 | 7.00 | 7.09 | 7.00 | 7.06 | 183800 |
1994-05-02 | 7.00 | 7.13 | 7.00 | 7.13 | 73200 |
1994-05-03 | 7.06 | 7.06 | 6.94 | 6.94 | 77200 |
1994-05-04 | 6.94 | 6.94 | 6.81 | 6.88 | 35400 |
1994-05-05 | 6.81 | 6.81 | 6.75 | 6.75 | 12800 |
1994-05-06 | 6.75 | 6.81 | 6.75 | 6.81 | 2200 |
1994-05-09 | 6.56 | 6.56 | 6.50 | 6.50 | 50200 |
1994-05-10 | 6.50 | 6.63 | 6.47 | 6.59 | 16000 |
1994-05-11 | 6.44 | 6.50 | 6.38 | 6.38 | 69200 |
1994-05-12 | 6.44 | 6.69 | 6.44 | 6.59 | 143200 |
1994-05-13 | 6.63 | 6.69 | 6.59 | 6.59 | 26400 |
1994-05-16 | 6.63 | 6.63 | 6.63 | 6.63 | 15000 |
1994-05-17 | 6.75 | 6.81 | 6.75 | 6.81 | 525600 |
1994-05-18 | 6.91 | 6.91 | 6.75 | 6.84 | 347200 |
1994-05-19 | 6.81 | 6.81 | 6.69 | 6.72 | 126600 |
1994-05-20 | 6.72 | 6.75 | 6.69 | 6.75 | 5200 |
1994-05-23 | 6.59 | 6.59 | 6.53 | 6.53 | 205600 |
1994-05-24 | 6.53 | 6.56 | 6.50 | 6.50 | 4600 |
1994-05-25 | 6.44 | 6.44 | 6.38 | 6.38 | 18200 |
1994-05-26 | 6.38 | 6.38 | 6.31 | 6.31 | 13800 |
1994-05-27 | 6.25 | 6.25 | 6.19 | 6.25 | 7800 |
1994-05-31 | 6.19 | 6.25 | 6.13 | 6.25 | 46800 |
1994-06-01 | 6.19 | 6.19 | 6.06 | 6.13 | 23800 |
1994-06-02 | 6.13 | 6.31 | 6.13 | 6.25 | 34200 |
1994-06-03 | 6.31 | 6.38 | 6.25 | 6.34 | 504400 |
1994-06-06 | 6.38 | 6.41 | 6.38 | 6.38 | 15400 |
1994-06-07 | 6.38 | 6.50 | 6.38 | 6.47 | 103800 |
1994-06-08 | 6.59 | 6.63 | 6.53 | 6.56 | 214000 |
1994-06-09 | 6.53 | 6.53 | 6.47 | 6.50 | 38400 |
1994-06-10 | 6.44 | 6.50 | 6.44 | 6.47 | 13400 |
1994-06-13 | 6.41 | 6.41 | 6.38 | 6.38 | 4600 |
1994-06-14 | 6.34 | 6.41 | 6.34 | 6.34 | 112200 |
1994-06-15 | 6.31 | 6.31 | 6.25 | 6.28 | 13200 |
1994-06-16 | 6.25 | 6.25 | 6.22 | 6.22 | 20000 |
1994-06-17 | 6.22 | 6.22 | 6.13 | 6.13 | 12000 |
1994-06-20 | 6.06 | 6.19 | 6.00 | 6.00 | 75000 |
1994-06-21 | 6.13 | 6.13 | 5.94 | 5.94 | 109000 |
1994-06-22 | 6.00 | 6.00 | 5.97 | 5.97 | 8000 |
1994-06-23 | 5.88 | 5.88 | 5.81 | 5.81 | 490200 |
1994-06-24 | 5.75 | 5.75 | 5.69 | 5.69 | 39000 |
1994-06-27 | 5.94 | 6.09 | 5.94 | 6.03 | 39200 |
1994-06-28 | 6.16 | 6.16 | 6.09 | 6.13 | 833000 |
1994-06-29 | 6.13 | 6.22 | 6.00 | 6.22 | 219200 |
1994-06-30 | 6.16 | 6.16 | 6.16 | 6.16 | 1800 |
1994-07-01 | 6.19 | 6.19 | 6.09 | 6.13 | 4800 |
1994-07-05 | 6.16 | 6.22 | 6.13 | 6.22 | 29800 |
1994-07-06 | 6.16 | 6.19 | 6.13 | 6.13 | 8000 |
1994-07-07 | 6.00 | 6.13 | 6.00 | 6.13 | 7600 |
1994-07-08 | 6.09 | 6.09 | 6.06 | 6.06 | 4400 |
1994-07-11 | 6.38 | 6.44 | 6.38 | 6.41 | 124800 |
1994-07-12 | 6.47 | 6.50 | 6.44 | 6.44 | 61800 |
1994-07-13 | 6.56 | 6.69 | 6.56 | 6.66 | 63200 |
1994-07-14 | 6.69 | 6.69 | 6.63 | 6.66 | 6000 |
1994-07-15 | 6.63 | 6.81 | 6.63 | 6.75 | 10000 |
1994-07-18 | 6.81 | 6.81 | 6.72 | 6.72 | 9000 |
1994-07-19 | 6.69 | 6.72 | 6.66 | 6.66 | 3600 |
1994-07-20 | 6.63 | 6.66 | 6.63 | 6.66 | 10200 |
1994-07-21 | 6.63 | 6.63 | 6.56 | 6.56 | 30200 |
1994-07-22 | 6.50 | 6.59 | 6.50 | 6.53 | 27000 |
1994-07-25 | 6.56 | 6.63 | 6.56 | 6.63 | 3200 |
1994-07-26 | 6.72 | 6.75 | 6.69 | 6.72 | 250000 |
1994-07-27 | 6.72 | 6.72 | 6.63 | 6.63 | 3800 |
1994-07-28 | 6.63 | 6.69 | 6.63 | 6.66 | 8000 |
1994-07-29 | 6.69 | 6.75 | 6.69 | 6.69 | 35200 |
1994-08-01 | 6.81 | 6.84 | 6.81 | 6.84 | 13400 |
1994-08-02 | 6.88 | 7.19 | 6.88 | 7.19 | 23800 |
1994-08-03 | 7.06 | 7.06 | 7.03 | 7.03 | 16000 |
1994-08-04 | 6.94 | 6.94 | 6.91 | 6.91 | 24200 |
1994-08-05 | 6.88 | 6.88 | 6.75 | 6.81 | 76200 |
1994-08-08 | 6.75 | 6.75 | 6.69 | 6.69 | 4000 |
1994-08-09 | 6.63 | 6.69 | 6.63 | 6.69 | 29200 |
1994-08-10 | 6.66 | 6.66 | 6.63 | 6.63 | 10600 |
1994-08-11 | 6.75 | 6.75 | 6.63 | 6.63 | 70000 |
1994-08-12 | 6.63 | 6.81 | 6.63 | 6.81 | 51600 |
1994-08-15 | 6.75 | 6.75 | 6.69 | 6.69 | 3000 |
1994-08-16 | 6.63 | 6.69 | 6.63 | 6.63 | 7400 |
1994-08-17 | 6.69 | 6.69 | 6.69 | 6.69 | 4200 |
1994-08-18 | 6.69 | 6.69 | 6.63 | 6.69 | 18400 |
1994-08-19 | 6.44 | 6.50 | 6.44 | 6.50 | 4400 |
1994-08-22 | 6.44 | 6.44 | 6.38 | 6.38 | 1600 |
1994-08-23 | 6.50 | 6.56 | 6.50 | 6.50 | 34600 |
1994-08-24 | 6.50 | 6.72 | 6.50 | 6.63 | 15400 |
1994-08-25 | 6.63 | 6.69 | 6.63 | 6.69 | 4000 |
1994-08-26 | 6.81 | 6.84 | 6.75 | 6.75 | 16400 |
1994-08-29 | 6.75 | 6.84 | 6.75 | 6.81 | 9600 |
1994-08-30 | 6.81 | 6.81 | 6.69 | 6.69 | 89400 |
1994-08-31 | 6.69 | 6.88 | 6.69 | 6.88 | 100200 |
1994-09-01 | 6.84 | 6.88 | 6.81 | 6.81 | 15200 |
1994-09-02 | 6.94 | 6.94 | 6.94 | 6.94 | 6600 |
1994-09-06 | 6.88 | 6.88 | 6.81 | 6.88 | 42800 |
1994-09-07 | 6.78 | 6.84 | 6.78 | 6.78 | 58600 |
1994-09-08 | 6.69 | 6.69 | 6.66 | 6.66 | 7200 |
1994-09-09 | 6.66 | 6.75 | 6.66 | 6.66 | 14000 |
1994-09-12 | 6.75 | 6.78 | 6.69 | 6.75 | 19600 |
1994-09-13 | 6.75 | 6.75 | 6.63 | 6.69 | 7800 |
1994-09-14 | 6.59 | 6.59 | 6.50 | 6.53 | 40200 |
1994-09-15 | 6.56 | 6.59 | 6.53 | 6.59 | 4000 |
1994-09-16 | 6.56 | 6.69 | 6.56 | 6.69 | 5800 |
1994-09-19 | 6.63 | 6.66 | 6.63 | 6.66 | 1800 |
1994-09-20 | 6.44 | 6.50 | 6.38 | 6.38 | 134800 |
1994-09-21 | 6.50 | 6.50 | 6.44 | 6.44 | 128400 |
1994-09-22 | 6.50 | 6.50 | 6.50 | 6.50 | 3000 |
1994-09-23 | 6.50 | 6.50 | 6.50 | 6.50 | 18600 |
1994-09-26 | 6.50 | 6.50 | 6.50 | 6.50 | 4000 |
1994-09-28 | 6.56 | 6.63 | 6.56 | 6.59 | 12400 |
1994-09-29 | 6.69 | 6.75 | 6.63 | 6.69 | 10800 |
1994-09-30 | 6.81 | 6.94 | 6.78 | 6.94 | 10800 |
1994-10-03 | 6.88 | 6.88 | 6.72 | 6.72 | 52200 |
1994-10-04 | 6.72 | 6.75 | 6.72 | 6.72 | 2800 |
1994-10-05 | 6.72 | 6.72 | 6.63 | 6.63 | 82400 |
1994-10-06 | 6.69 | 6.75 | 6.69 | 6.69 | 5600 |
1994-10-07 | 6.75 | 6.81 | 6.75 | 6.78 | 10400 |
1994-10-10 | 6.84 | 6.91 | 6.84 | 6.88 | 18200 |
1994-10-11 | 7.00 | 7.09 | 7.00 | 7.06 | 30800 |
1994-10-12 | 7.00 | 7.06 | 7.00 | 7.06 | 15000 |
1994-10-13 | 7.13 | 7.22 | 7.13 | 7.19 | 15000 |
1994-10-14 | 7.22 | 7.25 | 7.22 | 7.25 | 15000 |
1994-10-17 | 7.22 | 7.38 | 7.22 | 7.38 | 52400 |
1994-10-18 | 7.38 | 7.38 | 7.25 | 7.25 | 6000 |
1994-10-19 | 7.19 | 7.22 | 7.16 | 7.19 | 22600 |
1994-10-20 | 7.13 | 7.13 | 7.06 | 7.13 | 9000 |
1994-10-21 | 7.00 | 7.00 | 6.94 | 7.00 | 11400 |
1994-10-24 | 7.00 | 7.00 | 6.94 | 7.00 | 62200 |
1994-10-25 | 7.00 | 7.00 | 6.88 | 6.88 | 4400 |
1994-10-26 | 6.94 | 6.94 | 6.88 | 6.94 | 5800 |
1994-10-27 | 6.88 | 7.00 | 6.88 | 7.00 | 3600 |
1994-10-28 | 7.00 | 7.09 | 7.00 | 7.00 | 175200 |
1994-10-31 | 7.09 | 7.16 | 7.09 | 7.09 | 25200 |
1994-11-01 | 7.09 | 7.13 | 7.06 | 7.09 | 36400 |
1994-11-02 | 7.19 | 7.19 | 7.09 | 7.09 | 11400 |
1994-11-03 | 7.06 | 7.06 | 7.06 | 7.06 | 4200 |
1994-11-04 | 6.97 | 6.97 | 6.97 | 6.97 | 3000 |
1994-11-07 | 6.97 | 6.97 | 6.88 | 6.88 | 22400 |
1994-11-08 | 6.88 | 6.97 | 6.88 | 6.97 | 16200 |
1994-11-09 | 7.06 | 7.16 | 7.06 | 7.13 | 86600 |
1994-11-10 | 7.13 | 7.13 | 7.06 | 7.13 | 21000 |
1994-11-11 | 7.09 | 7.13 | 7.03 | 7.03 | 3800 |
1994-11-14 | 7.13 | 7.13 | 7.06 | 7.13 | 33800 |
1994-11-15 | 7.25 | 7.31 | 7.25 | 7.25 | 49200 |
1994-11-16 | 7.38 | 7.44 | 7.34 | 7.38 | 20400 |
1994-11-17 | 7.25 | 7.25 | 7.13 | 7.13 | 20200 |
1994-11-18 | 7.22 | 7.22 | 7.19 | 7.19 | 21000 |
1994-11-21 | 7.22 | 7.22 | 7.13 | 7.13 | 8000 |
1994-11-22 | 7.06 | 7.06 | 6.94 | 6.94 | 17200 |
1994-11-23 | 6.88 | 6.94 | 6.88 | 6.88 | 4600 |
1994-11-25 | 6.94 | 6.94 | 6.94 | 6.94 | 1000 |
1994-11-28 | 6.81 | 6.88 | 6.81 | 6.88 | 72200 |
1994-11-29 | 6.81 | 6.88 | 6.75 | 6.78 | 13400 |
1994-11-30 | 6.94 | 6.97 | 6.94 | 6.94 | 58800 |
1994-12-01 | 6.94 | 6.94 | 6.81 | 6.81 | 16000 |
1994-12-02 | 6.75 | 6.75 | 6.66 | 6.69 | 29400 |
1994-12-05 | 6.75 | 6.81 | 6.75 | 6.75 | 69200 |
1994-12-06 | 6.75 | 6.81 | 6.75 | 6.78 | 24600 |
1994-12-07 | 6.78 | 6.78 | 6.75 | 6.75 | 6400 |
1994-12-08 | 6.81 | 6.88 | 6.75 | 6.75 | 90400 |
1994-12-09 | 6.72 | 6.72 | 6.72 | 6.72 | 2200 |
1994-12-12 | 6.66 | 6.69 | 6.66 | 6.66 | 10600 |
1994-12-13 | 6.63 | 6.63 | 6.63 | 6.63 | 7600 |
1994-12-14 | 6.63 | 6.75 | 6.63 | 6.75 | 3800 |
1994-12-15 | 6.69 | 6.75 | 6.69 | 6.75 | 9800 |
1994-12-16 | 6.75 | 6.75 | 6.69 | 6.69 | 11000 |
1994-12-19 | 6.75 | 6.75 | 6.75 | 6.75 | 52200 |
1994-12-20 | 6.88 | 6.88 | 6.75 | 6.78 | 13200 |
1994-12-21 | 6.81 | 6.94 | 6.81 | 6.81 | 6400 |
1994-12-22 | 6.81 | 6.88 | 6.81 | 6.88 | 4600 |
1994-12-23 | 6.88 | 6.88 | 6.81 | 6.88 | 12000 |
1994-12-27 | 6.88 | 6.94 | 6.88 | 6.94 | 2000 |
1994-12-28 | 6.88 | 6.94 | 6.81 | 6.94 | 11600 |
1994-12-29 | 6.78 | 6.81 | 6.69 | 6.69 | 15800 |
1994-12-30 | 6.75 | 6.75 | 6.69 | 6.75 | 12200 |
1995-01-03 | 6.75 | 6.81 | 6.69 | 6.75 | 25600 |
1995-01-04 | 6.75 | 6.81 | 6.75 | 6.81 | 15600 |
1995-01-05 | 6.88 | 6.88 | 6.84 | 6.88 | 3200 |
1995-01-06 | 6.94 | 6.94 | 6.88 | 6.88 | 42200 |
1995-01-09 | 6.91 | 6.94 | 6.91 | 6.91 | 48800 |
1995-01-10 | 6.91 | 6.94 | 6.91 | 6.91 | 5800 |
1995-01-11 | 7.00 | 7.00 | 6.97 | 6.97 | 13400 |
1995-01-12 | 7.00 | 7.00 | 6.91 | 6.91 | 7400 |
1995-01-13 | 6.94 | 7.06 | 6.94 | 7.06 | 11600 |
1995-01-16 | 7.09 | 7.19 | 7.09 | 7.19 | 8200 |
1995-01-17 | 7.19 | 7.19 | 7.09 | 7.13 | 3000 |
1995-01-18 | 7.09 | 7.16 | 7.06 | 7.13 | 15600 |
1995-01-19 | 7.03 | 7.03 | 6.94 | 7.03 | 39000 |
1995-01-20 | 7.00 | 7.00 | 6.94 | 6.94 | 6000 |
1995-01-23 | 6.81 | 6.88 | 6.81 | 6.84 | 124400 |
1995-01-24 | 6.84 | 6.91 | 6.84 | 6.88 | 82800 |
1995-01-25 | 6.88 | 6.97 | 6.88 | 6.94 | 7600 |
1995-01-26 | 7.09 | 7.31 | 7.09 | 7.25 | 106600 |
1995-01-27 | 7.28 | 7.28 | 7.16 | 7.16 | 47600 |
1995-01-30 | 7.13 | 7.13 | 7.06 | 7.09 | 333000 |
1995-01-31 | 7.06 | 7.06 | 7.00 | 7.06 | 204600 |
1995-02-01 | 7.03 | 7.06 | 7.03 | 7.06 | 304000 |
1995-02-02 | 7.03 | 7.13 | 7.03 | 7.09 | 12200 |
1995-02-03 | 7.03 | 7.06 | 7.00 | 7.03 | 44000 |
1995-02-06 | 7.00 | 7.00 | 6.94 | 6.97 | 11600 |
1995-02-07 | 7.03 | 7.06 | 7.00 | 7.03 | 36400 |
1995-02-08 | 7.06 | 7.09 | 7.00 | 7.09 | 47800 |
1995-02-09 | 7.13 | 7.13 | 7.06 | 7.06 | 16600 |
1995-02-10 | 7.13 | 7.19 | 7.13 | 7.16 | 25800 |
1995-02-13 | 7.09 | 7.13 | 7.00 | 7.06 | 415000 |
1995-02-14 | 6.97 | 6.97 | 6.91 | 6.91 | 84600 |
1995-02-15 | 7.00 | 7.03 | 6.97 | 7.03 | 145800 |
1995-02-16 | 7.00 | 7.00 | 6.91 | 7.00 | 275800 |
1995-02-17 | 6.91 | 6.91 | 6.75 | 6.81 | 40600 |
1995-02-21 | 6.56 | 6.56 | 6.44 | 6.50 | 323400 |
1995-02-22 | 6.50 | 6.59 | 6.50 | 6.56 | 157200 |
1995-02-23 | 6.66 | 6.81 | 6.66 | 6.81 | 322600 |
1995-02-24 | 6.72 | 6.72 | 6.63 | 6.72 | 98600 |
1995-02-27 | 6.66 | 6.66 | 6.59 | 6.59 | 6400 |
1995-02-28 | 6.53 | 6.63 | 6.53 | 6.63 | 2000 |
1995-03-01 | 6.59 | 6.75 | 6.59 | 6.75 | 11200 |
1995-03-02 | 6.75 | 6.88 | 6.75 | 6.88 | 31400 |
1995-03-03 | 6.94 | 6.94 | 6.91 | 6.94 | 12400 |
1995-03-06 | 6.91 | 6.94 | 6.84 | 6.84 | 20400 |
1995-03-07 | 6.75 | 6.75 | 6.66 | 6.75 | 36200 |
1995-03-08 | 6.91 | 6.91 | 6.81 | 6.88 | 44600 |
1995-03-09 | 6.75 | 6.75 | 6.69 | 6.69 | 40200 |
1995-03-10 | 6.75 | 6.75 | 6.69 | 6.72 | 1800 |
1995-03-13 | 6.75 | 6.88 | 6.75 | 6.88 | 10800 |
1995-03-14 | 6.94 | 6.97 | 6.91 | 6.94 | 47200 |
1995-03-15 | 6.97 | 6.97 | 6.88 | 6.88 | 22400 |
1995-03-16 | 6.97 | 6.97 | 6.84 | 6.88 | 31600 |
1995-03-17 | 6.88 | 6.88 | 6.81 | 6.84 | 9800 |
1995-03-20 | 6.88 | 6.88 | 6.84 | 6.84 | 32800 |
1995-03-21 | 6.94 | 7.06 | 6.94 | 7.06 | 66400 |
1995-03-22 | 7.13 | 7.19 | 7.09 | 7.16 | 104800 |
1995-03-23 | 7.06 | 7.16 | 7.06 | 7.16 | 12400 |
1995-03-24 | 7.22 | 7.25 | 7.16 | 7.22 | 17800 |
1995-03-27 | 7.25 | 7.31 | 7.25 | 7.25 | 18200 |
1995-03-28 | 7.28 | 7.28 | 7.22 | 7.25 | 4600 |
1995-03-29 | 7.25 | 7.28 | 7.25 | 7.25 | 70200 |
1995-03-30 | 7.31 | 7.41 | 7.31 | 7.38 | 26600 |
1995-03-31 | 7.13 | 7.13 | 7.09 | 7.13 | 1200 |
1995-04-03 | 7.03 | 7.03 | 7.00 | 7.00 | 8800 |
1995-04-04 | 7.03 | 7.03 | 7.00 | 7.03 | 4600 |
1995-04-05 | 7.13 | 7.13 | 7.06 | 7.13 | 15200 |
1995-04-06 | 7.19 | 7.28 | 7.19 | 7.28 | 39200 |
1995-04-07 | 7.31 | 7.31 | 7.22 | 7.22 | 946200 |
1995-04-10 | 7.13 | 7.25 | 7.09 | 7.19 | 309400 |
1995-04-11 | 7.13 | 7.13 | 7.06 | 7.13 | 238400 |
1995-04-12 | 7.09 | 7.13 | 7.09 | 7.13 | 7600 |
1995-04-13 | 7.19 | 7.22 | 7.17 | 7.19 | 20600 |
1995-04-17 | 7.22 | 7.25 | 7.22 | 7.25 | 8000 |
1995-04-18 | 7.25 | 7.25 | 7.16 | 7.22 | 19400 |
1995-04-19 | 7.19 | 7.19 | 7.13 | 7.13 | 9200 |
1995-04-20 | 7.09 | 7.25 | 7.09 | 7.16 | 88800 |
1995-04-21 | 7.25 | 7.25 | 7.25 | 7.25 | 22800 |
1995-04-24 | 7.25 | 7.31 | 7.25 | 7.28 | 112600 |
1995-04-25 | 7.50 | 7.53 | 7.44 | 7.44 | 73000 |
1995-04-26 | 7.50 | 7.63 | 7.50 | 7.59 | 243000 |
1995-04-27 | 7.59 | 7.63 | 7.56 | 7.63 | 211000 |
1995-04-28 | 7.53 | 7.53 | 7.50 | 7.50 | 7600 |
1995-05-01 | 7.56 | 7.63 | 7.56 | 7.56 | 53200 |
1995-05-02 | 7.63 | 7.69 | 7.63 | 7.69 | 31200 |
1995-05-03 | 7.63 | 7.72 | 7.63 | 7.66 | 43000 |
1995-05-04 | 7.72 | 7.75 | 7.53 | 7.56 | 109000 |
1995-05-05 | 7.50 | 7.56 | 7.50 | 7.50 | 18800 |
1995-05-08 | 7.56 | 7.56 | 7.56 | 7.56 | 800 |
1995-05-09 | 7.59 | 7.63 | 7.53 | 7.53 | 49200 |
1995-05-10 | 7.66 | 7.66 | 7.53 | 7.59 | 65000 |
1995-05-11 | 7.59 | 7.59 | 7.53 | 7.53 | 10200 |
1995-05-12 | 7.63 | 7.72 | 7.63 | 7.72 | 17000 |
1995-05-15 | 7.72 | 7.75 | 7.63 | 7.75 | 15200 |
1995-05-16 | 7.63 | 7.63 | 7.56 | 7.56 | 26000 |
1995-05-17 | 7.59 | 7.59 | 7.56 | 7.56 | 4000 |
1995-05-18 | 7.56 | 7.66 | 7.56 | 7.63 | 4400 |
1995-05-19 | 7.56 | 7.56 | 7.56 | 7.56 | 103800 |
1995-05-22 | 7.56 | 7.66 | 7.56 | 7.59 | 12000 |
1995-05-23 | 7.66 | 7.66 | 7.59 | 7.66 | 19800 |
1995-05-24 | 7.69 | 7.69 | 7.56 | 7.56 | 6200 |
1995-05-25 | 7.81 | 7.91 | 7.75 | 7.78 | 18800 |
1995-05-26 | 7.78 | 7.81 | 7.72 | 7.81 | 9400 |
1995-05-30 | 7.84 | 7.84 | 7.78 | 7.81 | 17800 |
1995-05-31 | 7.81 | 7.81 | 7.81 | 7.81 | 4400 |
1995-06-01 | 7.94 | 7.94 | 7.84 | 7.88 | 18600 |
1995-06-02 | 7.88 | 7.91 | 7.81 | 7.91 | 9200 |
1995-06-05 | 7.84 | 7.91 | 7.81 | 7.91 | 12600 |
1995-06-06 | 7.94 | 8.03 | 7.94 | 8.00 | 18600 |
1995-06-07 | 8.06 | 8.13 | 8.06 | 8.13 | 42200 |
1995-06-08 | 8.13 | 8.13 | 8.06 | 8.13 | 7000 |
1995-06-09 | 7.94 | 7.94 | 7.88 | 7.94 | 7800 |
1995-06-12 | 7.97 | 7.97 | 7.88 | 7.88 | 10800 |
1995-06-13 | 7.91 | 7.91 | 7.81 | 7.88 | 8600 |
1995-06-14 | 7.94 | 8.00 | 7.84 | 7.84 | 17200 |
1995-06-15 | 7.91 | 7.94 | 7.88 | 7.88 | 8000 |
1995-06-16 | 7.91 | 8.03 | 7.91 | 7.97 | 8800 |
1995-06-19 | 8.06 | 8.09 | 8.06 | 8.06 | 5000 |
1995-06-20 | 8.06 | 8.06 | 8.00 | 8.00 | 9000 |
1995-06-21 | 8.00 | 8.00 | 8.00 | 8.00 | 10000 |
1995-06-22 | 7.97 | 8.00 | 7.97 | 8.00 | 1200 |
1995-06-23 | 7.94 | 7.97 | 7.94 | 7.94 | 4800 |
1995-06-26 | 7.75 | 7.75 | 7.63 | 7.66 | 17800 |
1995-06-27 | 7.63 | 7.63 | 7.56 | 7.63 | 2800 |
1995-06-28 | 7.50 | 7.50 | 7.44 | 7.50 | 41400 |
1995-06-29 | 7.50 | 7.53 | 7.50 | 7.53 | 12800 |
1995-06-30 | 7.53 | 7.69 | 7.50 | 7.69 | 229800 |
1995-07-03 | 7.69 | 7.88 | 7.69 | 7.78 | 14000 |
1995-07-05 | 7.88 | 7.97 | 7.88 | 7.88 | 15800 |
1995-07-06 | 8.00 | 8.06 | 7.94 | 8.06 | 69800 |
1995-07-07 | 8.00 | 8.00 | 7.88 | 7.94 | 56200 |
1995-07-10 | 8.00 | 8.00 | 7.94 | 8.00 | 9400 |
1995-07-11 | 8.00 | 8.13 | 7.97 | 8.06 | 33400 |
1995-07-12 | 7.97 | 8.00 | 7.88 | 7.88 | 4200 |
1995-07-13 | 7.88 | 7.91 | 7.81 | 7.88 | 24200 |
1995-07-14 | 7.81 | 7.81 | 7.75 | 7.75 | 33000 |
1995-07-17 | 7.78 | 7.88 | 7.78 | 7.84 | 510600 |
1995-07-18 | 7.78 | 7.78 | 7.78 | 7.78 | 21600 |
1995-07-19 | 7.69 | 7.75 | 7.69 | 7.75 | 13600 |
1995-07-20 | 7.81 | 7.84 | 7.69 | 7.69 | 139400 |
1995-07-21 | 7.69 | 7.72 | 7.66 | 7.66 | 5800 |
1995-07-24 | 7.78 | 7.88 | 7.78 | 7.88 | 58400 |
1995-07-25 | 7.88 | 8.00 | 7.88 | 8.00 | 19200 |
1995-07-26 | 8.25 | 8.38 | 8.25 | 8.31 | 101800 |
1995-07-27 | 8.31 | 8.31 | 8.19 | 8.31 | 39600 |
1995-07-28 | 8.28 | 8.38 | 8.25 | 8.25 | 345200 |
1995-07-31 | 8.31 | 8.31 | 8.28 | 8.28 | 15200 |
1995-08-01 | 8.31 | 8.38 | 8.31 | 8.38 | 5612200 |
1995-08-02 | 8.44 | 8.50 | 8.38 | 8.44 | 94800 |
1995-08-03 | 8.44 | 8.44 | 8.38 | 8.41 | 6015200 |
1995-08-04 | 8.50 | 8.50 | 8.44 | 8.44 | 20200 |
1995-08-07 | 8.50 | 8.53 | 8.50 | 8.53 | 6400 |
1995-08-08 | 8.50 | 8.56 | 8.50 | 8.50 | 19800 |
1995-08-09 | 8.50 | 8.50 | 8.44 | 8.47 | 16200 |
1995-08-10 | 8.38 | 8.41 | 8.31 | 8.38 | 2168400 |
1995-08-11 | 8.06 | 8.06 | 8.00 | 8.00 | 6683000 |
1995-08-14 | 7.94 | 7.94 | 7.88 | 7.88 | 7800 |
1995-08-15 | 7.88 | 7.88 | 7.75 | 7.81 | 37200 |
1995-08-16 | 7.81 | 7.94 | 7.81 | 7.88 | 8600 |
1995-08-17 | 7.94 | 8.00 | 7.94 | 7.94 | 11000 |
1995-08-18 | 7.94 | 8.06 | 7.94 | 8.06 | 65400 |
1995-08-21 | 8.13 | 8.25 | 8.13 | 8.25 | 19600 |
1995-08-22 | 8.19 | 8.25 | 8.19 | 8.19 | 13600 |
1995-08-23 | 8.06 | 8.06 | 8.00 | 8.00 | 15200 |
1995-08-24 | 7.94 | 7.94 | 7.88 | 7.94 | 6800 |
1995-08-25 | 7.97 | 8.13 | 7.94 | 8.13 | 18000 |
1995-08-28 | 8.06 | 8.13 | 8.06 | 8.06 | 28200 |
1995-08-29 | 8.00 | 8.00 | 7.94 | 8.00 | 21600 |
1995-08-30 | 8.00 | 8.00 | 8.00 | 8.00 | 5200 |
1995-08-31 | 7.88 | 8.00 | 7.81 | 7.88 | 34200 |
1995-09-01 | 7.97 | 7.97 | 7.84 | 7.91 | 25400 |
1995-09-05 | 7.94 | 8.03 | 7.94 | 8.03 | 7200 |
1995-09-06 | 8.03 | 8.06 | 8.00 | 8.06 | 29800 |
1995-09-07 | 8.06 | 8.09 | 7.97 | 8.00 | 23600 |
1995-09-08 | 8.00 | 8.06 | 8.00 | 8.00 | 10200 |
1995-09-11 | 8.03 | 8.03 | 7.97 | 8.03 | 6400 |
1995-09-12 | 8.03 | 8.03 | 8.00 | 8.03 | 8000 |
1995-09-13 | 8.06 | 8.06 | 8.00 | 8.06 | 28600 |
1995-09-14 | 8.13 | 8.13 | 8.06 | 8.09 | 18400 |
1995-09-15 | 8.19 | 8.19 | 8.13 | 8.13 | 26800 |
1995-09-18 | 8.06 | 8.09 | 8.06 | 8.06 | 25400 |
1995-09-19 | 8.13 | 8.13 | 8.06 | 8.06 | 2200 |
1995-09-20 | 8.13 | 8.19 | 8.09 | 8.13 | 12600 |
1995-09-21 | 8.19 | 8.31 | 8.19 | 8.31 | 40000 |
1995-09-22 | 8.19 | 8.25 | 8.13 | 8.13 | 159600 |
1995-09-25 | 8.25 | 8.25 | 8.19 | 8.19 | 224000 |
1995-09-26 | 8.31 | 8.31 | 8.25 | 8.25 | 11800 |
1995-09-27 | 8.13 | 8.38 | 8.13 | 8.38 | 339000 |
1995-09-28 | 8.31 | 8.44 | 8.31 | 8.44 | 427600 |
1995-09-29 | 8.38 | 8.50 | 8.38 | 8.50 | 1325000 |
1995-10-02 | 8.50 | 8.50 | 8.31 | 8.31 | 180800 |
1995-10-03 | 8.38 | 8.41 | 8.38 | 8.41 | 7800 |
1995-10-04 | 8.41 | 8.88 | 8.34 | 8.75 | 360200 |
1995-10-05 | 8.81 | 8.81 | 8.75 | 8.75 | 314600 |
1995-10-06 | 8.75 | 8.75 | 8.69 | 8.75 | 7800 |
1995-10-09 | 8.59 | 8.63 | 8.56 | 8.56 | 35800 |
1995-10-10 | 8.50 | 8.56 | 8.50 | 8.53 | 28600 |
1995-10-11 | 8.69 | 8.72 | 8.69 | 8.72 | 7400 |
1995-10-12 | 8.69 | 8.75 | 8.56 | 8.75 | 16000 |
1995-10-13 | 8.84 | 8.88 | 8.84 | 8.84 | 3400 |
1995-10-16 | 8.88 | 8.88 | 8.75 | 8.78 | 3200 |
1995-10-17 | 8.84 | 8.84 | 8.75 | 8.78 | 7000 |
1995-10-18 | 8.72 | 8.72 | 8.69 | 8.72 | 2400 |
1995-10-19 | 8.63 | 8.66 | 8.59 | 8.63 | 11200 |
1995-10-20 | 8.59 | 8.63 | 8.56 | 8.56 | 48800 |
1995-10-23 | 8.53 | 8.53 | 8.50 | 8.50 | 12800 |
1995-10-24 | 8.50 | 8.50 | 8.44 | 8.44 | 33800 |
1995-10-25 | 8.50 | 8.50 | 8.50 | 8.50 | 5600 |
1995-10-26 | 8.50 | 8.50 | 8.38 | 8.47 | 47000 |
1995-10-27 | 8.41 | 8.41 | 8.38 | 8.38 | 10400 |
1995-10-30 | 8.38 | 8.44 | 8.38 | 8.44 | 2600 |
1995-10-31 | 8.38 | 8.38 | 8.31 | 8.31 | 70400 |
1995-11-01 | 8.25 | 8.34 | 8.25 | 8.34 | 38800 |
1995-11-02 | 8.44 | 8.50 | 8.44 | 8.47 | 10200 |
1995-11-03 | 8.50 | 8.50 | 8.44 | 8.47 | 25800 |
1995-11-06 | 8.44 | 8.69 | 8.44 | 8.69 | 18800 |
1995-11-07 | 8.56 | 8.59 | 8.53 | 8.56 | 55000 |
1995-11-08 | 8.69 | 8.78 | 8.69 | 8.75 | 15200 |
1995-11-09 | 8.75 | 8.75 | 8.63 | 8.63 | 73200 |
1995-11-10 | 8.50 | 8.56 | 8.50 | 8.56 | 4400 |
1995-11-13 | 8.56 | 8.56 | 8.41 | 8.41 | 335600 |
1995-11-14 | 8.50 | 8.50 | 8.44 | 8.50 | 24400 |
1995-11-15 | 8.56 | 8.56 | 8.50 | 8.56 | 7400 |
1995-11-16 | 8.56 | 8.75 | 8.56 | 8.69 | 37800 |
1995-11-17 | 8.69 | 8.94 | 8.69 | 8.88 | 53400 |
1995-11-20 | 8.81 | 8.84 | 8.81 | 8.81 | 13600 |
1995-11-21 | 8.94 | 8.97 | 8.94 | 8.97 | 61800 |
1995-11-22 | 9.00 | 9.09 | 9.00 | 9.09 | 21600 |
1995-11-24 | 9.00 | 9.06 | 9.00 | 9.06 | 5000 |
1995-11-27 | 9.00 | 9.00 | 8.94 | 9.00 | 21400 |
1995-11-28 | 8.94 | 9.00 | 8.94 | 8.94 | 25600 |
1995-11-29 | 8.81 | 8.81 | 8.69 | 8.69 | 76800 |
1995-11-30 | 8.69 | 8.69 | 8.50 | 8.50 | 109200 |
1995-12-01 | 8.44 | 8.88 | 8.44 | 8.88 | 42600 |
1995-12-04 | 8.63 | 8.69 | 8.56 | 8.63 | 133200 |
1995-12-05 | 8.63 | 8.94 | 8.56 | 8.81 | 140600 |
1995-12-06 | 8.78 | 8.84 | 8.75 | 8.84 | 10800 |
1995-12-07 | 8.78 | 8.78 | 8.69 | 8.69 | 61000 |
1995-12-08 | 8.63 | 8.63 | 8.56 | 8.63 | 228000 |
1995-12-11 | 8.69 | 8.72 | 8.69 | 8.69 | 605200 |
1995-12-12 | 8.69 | 8.75 | 8.69 | 8.75 | 875600 |
1995-12-13 | 8.81 | 8.88 | 8.81 | 8.81 | 388200 |
1995-12-14 | 8.84 | 8.88 | 8.81 | 8.84 | 38800 |
1995-12-15 | 8.75 | 8.75 | 8.66 | 8.66 | 32400 |
1995-12-18 | 8.59 | 8.59 | 8.53 | 8.53 | 16800 |
1995-12-19 | 8.50 | 8.56 | 8.50 | 8.56 | 12400 |
1995-12-20 | 8.50 | 8.66 | 8.50 | 8.63 | 15200 |
1995-12-21 | 8.75 | 8.81 | 8.75 | 8.81 | 10400 |
1995-12-22 | 8.81 | 8.81 | 8.75 | 8.81 | 5800 |
1995-12-26 | 8.81 | 9.13 | 8.81 | 9.06 | 49000 |
1995-12-27 | 9.09 | 9.16 | 9.09 | 9.16 | 18000 |
1995-12-28 | 9.16 | 9.16 | 9.00 | 9.03 | 23600 |
1995-12-29 | 9.00 | 9.19 | 9.00 | 9.19 | 62000 |
1996-01-02 | 8.94 | 9.06 | 8.94 | 9.00 | 51400 |
1996-01-03 | 9.00 | 9.00 | 8.88 | 8.94 | 37000 |
1996-01-04 | 8.88 | 8.88 | 8.81 | 8.81 | 10200 |
1996-01-05 | 8.75 | 8.81 | 8.69 | 8.69 | 83400 |
1996-01-08 | 8.81 | 8.81 | 8.81 | 8.81 | 2400 |
1996-01-09 | 8.81 | 8.81 | 8.81 | 8.81 | 3000 |
1996-01-10 | 8.69 | 8.72 | 8.69 | 8.72 | 6800 |
1996-01-11 | 8.66 | 8.88 | 8.66 | 8.81 | 36800 |
1996-01-12 | 8.78 | 8.78 | 8.72 | 8.72 | 82000 |
1996-01-15 | 8.66 | 8.75 | 8.66 | 8.75 | 10800 |
1996-01-16 | 8.81 | 8.88 | 8.81 | 8.81 | 48400 |
1996-01-17 | 8.88 | 8.88 | 8.81 | 8.81 | 101600 |
1996-01-18 | 8.88 | 8.94 | 8.88 | 8.94 | 26800 |
1996-01-19 | 8.81 | 8.84 | 8.81 | 8.84 | 6000 |
1996-01-22 | 8.88 | 8.91 | 8.84 | 8.88 | 59600 |
1996-01-23 | 8.88 | 8.88 | 8.88 | 8.88 | 2400 |
1996-01-24 | 8.81 | 8.88 | 8.81 | 8.81 | 122200 |
1996-01-25 | 8.75 | 8.75 | 8.69 | 8.69 | 43200 |
1996-01-26 | 8.63 | 8.72 | 8.63 | 8.66 | 55000 |
1996-01-29 | 8.69 | 8.72 | 8.69 | 8.69 | 23400 |
1996-01-30 | 8.72 | 8.81 | 8.72 | 8.81 | 20200 |
1996-01-31 | 8.88 | 9.00 | 8.81 | 9.00 | 19000 |
1996-02-01 | 9.00 | 9.00 | 8.88 | 8.88 | 97000 |
1996-02-02 | 8.81 | 9.00 | 8.81 | 8.94 | 72000 |
1996-02-05 | 8.75 | 8.94 | 8.75 | 8.94 | 35600 |
1996-02-06 | 8.94 | 9.03 | 8.94 | 9.03 | 25200 |
1996-02-07 | 8.94 | 8.94 | 8.88 | 8.94 | 106400 |
1996-02-08 | 8.88 | 8.88 | 8.75 | 8.81 | 63000 |
1996-02-09 | 8.75 | 8.81 | 8.72 | 8.75 | 9200 |
1996-02-12 | 8.75 | 8.88 | 8.75 | 8.88 | 28400 |
1996-02-13 | 8.81 | 8.94 | 8.81 | 8.88 | 43200 |
1996-02-14 | 8.94 | 8.94 | 8.81 | 8.88 | 12200 |
1996-02-15 | 8.88 | 8.91 | 8.81 | 8.81 | 11800 |
1996-02-16 | 8.94 | 9.00 | 8.94 | 8.97 | 11400 |
1996-02-20 | 8.81 | 8.84 | 8.81 | 8.84 | 6600 |
1996-02-21 | 8.94 | 9.00 | 8.94 | 8.94 | 73400 |
1996-02-22 | 9.06 | 9.06 | 9.00 | 9.03 | 41800 |
1996-02-23 | 9.06 | 9.06 | 8.94 | 8.94 | 53800 |
1996-02-26 | 9.00 | 9.00 | 9.00 | 9.00 | 2800 |
1996-02-27 | 8.88 | 8.88 | 8.78 | 8.78 | 76800 |
1996-02-28 | 8.88 | 8.97 | 8.88 | 8.97 | 11600 |
1996-02-29 | 8.88 | 8.94 | 8.88 | 8.88 | 9400 |
1996-03-01 | 8.94 | 8.94 | 8.88 | 8.88 | 19200 |
1996-03-04 | 8.88 | 9.00 | 8.88 | 9.00 | 26800 |
1996-03-05 | 8.94 | 8.94 | 8.88 | 8.88 | 31000 |
1996-03-06 | 8.84 | 8.84 | 8.78 | 8.81 | 32000 |
1996-03-07 | 8.88 | 8.88 | 8.81 | 8.81 | 7200 |
1996-03-08 | 8.88 | 8.88 | 8.63 | 8.63 | 45600 |
1996-03-11 | 8.56 | 8.66 | 8.56 | 8.63 | 57800 |
1996-03-12 | 8.44 | 8.50 | 8.25 | 8.31 | 25000 |
1996-03-13 | 7.94 | 8.00 | 7.75 | 7.88 | 421400 |
1996-03-14 | 7.97 | 7.97 | 7.88 | 7.88 | 337200 |
1996-03-15 | 7.78 | 7.88 | 7.75 | 7.88 | 331600 |
1996-03-18 | 7.94 | 8.00 | 7.81 | 7.91 | 106400 |
1996-03-19 | 7.91 | 7.94 | 7.84 | 7.91 | 87000 |
1996-03-20 | 7.94 | 7.94 | 7.88 | 7.94 | 20000 |
1996-03-21 | 7.94 | 7.97 | 7.88 | 7.91 | 144400 |
1996-03-22 | 7.81 | 7.91 | 7.78 | 7.84 | 67600 |
1996-03-25 | 7.81 | 7.84 | 7.69 | 7.69 | 38200 |
1996-03-26 | 7.63 | 7.75 | 7.63 | 7.75 | 36800 |
1996-03-27 | 7.56 | 7.72 | 7.56 | 7.69 | 32200 |
1996-03-28 | 7.56 | 7.69 | 7.56 | 7.69 | 37800 |
1996-03-29 | 7.63 | 7.63 | 7.50 | 7.53 | 77600 |
1996-04-01 | 7.56 | 7.56 | 7.44 | 7.47 | 76000 |
1996-04-02 | 7.66 | 7.75 | 7.63 | 7.69 | 187200 |
1996-04-03 | 7.66 | 7.69 | 7.59 | 7.63 | 274600 |
1996-04-04 | 7.75 | 8.00 | 7.75 | 7.91 | 48800 |
1996-04-08 | 7.84 | 7.91 | 7.84 | 7.88 | 18600 |
1996-04-09 | 7.94 | 7.97 | 7.91 | 7.94 | 25200 |
1996-04-10 | 7.84 | 7.84 | 7.75 | 7.78 | 58600 |
1996-04-11 | 7.69 | 7.69 | 7.63 | 7.69 | 193000 |
1996-04-12 | 7.63 | 7.66 | 7.63 | 7.63 | 168200 |
1996-04-15 | 7.63 | 7.69 | 7.59 | 7.59 | 66200 |
1996-04-16 | 7.63 | 7.78 | 7.63 | 7.75 | 40800 |
1996-04-17 | 7.78 | 7.88 | 7.75 | 7.81 | 40400 |
1996-04-18 | 7.78 | 7.81 | 7.78 | 7.81 | 35000 |
1996-04-19 | 7.81 | 8.00 | 7.81 | 7.91 | 47200 |
1996-04-22 | 7.91 | 7.94 | 7.81 | 7.88 | 290600 |
1996-04-23 | 7.88 | 7.88 | 7.78 | 7.78 | 16200 |
1996-04-24 | 7.88 | 7.88 | 7.84 | 7.84 | 966000 |
1996-04-25 | 7.75 | 7.75 | 7.66 | 7.66 | 77000 |
1996-04-26 | 7.69 | 7.69 | 7.66 | 7.69 | 72600 |
1996-04-29 | 7.56 | 7.63 | 7.56 | 7.63 | 57000 |
1996-04-30 | 7.63 | 7.72 | 7.59 | 7.72 | 960800 |
1996-05-01 | 7.75 | 7.75 | 7.69 | 7.72 | 612800 |
1996-05-02 | 7.72 | 7.72 | 7.63 | 7.72 | 1351800 |
1996-05-03 | 7.72 | 7.78 | 7.72 | 7.75 | 833000 |
1996-05-06 | 7.88 | 7.88 | 7.75 | 7.78 | 12800 |
1996-05-07 | 7.69 | 7.69 | 7.63 | 7.66 | 157200 |
1996-05-08 | 7.66 | 7.66 | 7.59 | 7.63 | 45600 |
1996-05-09 | 7.63 | 7.63 | 7.56 | 7.63 | 80800 |
1996-05-10 | 7.63 | 7.72 | 7.63 | 7.66 | 42200 |
1996-05-13 | 7.69 | 7.69 | 7.63 | 7.66 | 382800 |
1996-05-14 | 7.56 | 7.56 | 7.53 | 7.56 | 149600 |
1996-05-15 | 7.56 | 7.56 | 7.47 | 7.50 | 278800 |
1996-05-16 | 7.56 | 7.66 | 7.56 | 7.63 | 42000 |
1996-05-17 | 7.63 | 7.81 | 7.63 | 7.81 | 256400 |
1996-05-20 | 7.94 | 7.94 | 7.81 | 7.88 | 126400 |
1996-05-21 | 7.88 | 7.97 | 7.81 | 7.94 | 81600 |
1996-05-22 | 7.75 | 7.75 | 7.69 | 7.75 | 175000 |
1996-05-23 | 7.75 | 8.34 | 7.72 | 8.25 | 1307000 |
1996-05-24 | 8.09 | 8.13 | 8.00 | 8.09 | 466000 |
1996-05-28 | 8.00 | 8.00 | 7.91 | 7.94 | 235600 |
1996-05-29 | 7.94 | 8.09 | 7.94 | 8.06 | 51000 |
1996-05-30 | 8.06 | 8.13 | 8.06 | 8.13 | 449600 |
1996-05-31 | 8.13 | 8.19 | 8.09 | 8.19 | 292000 |
1996-06-03 | 8.19 | 8.19 | 8.06 | 8.09 | 18800 |
1996-06-04 | 8.19 | 8.25 | 8.13 | 8.25 | 238400 |
1996-06-05 | 8.19 | 8.22 | 8.13 | 8.13 | 38800 |
1996-06-06 | 8.13 | 8.16 | 8.03 | 8.09 | 123200 |
1996-06-07 | 7.88 | 7.91 | 7.84 | 7.91 | 291800 |
1996-06-10 | 7.91 | 8.00 | 7.91 | 7.94 | 35200 |
1996-06-11 | 7.94 | 8.06 | 7.94 | 8.06 | 220200 |
1996-06-12 | 8.06 | 8.13 | 8.06 | 8.09 | 11400 |
1996-06-13 | 8.06 | 8.09 | 8.00 | 8.00 | 17400 |
1996-06-14 | 8.00 | 8.00 | 7.94 | 7.97 | 105000 |
1996-06-17 | 8.13 | 8.13 | 8.06 | 8.06 | 736800 |
1996-06-18 | 8.00 | 8.06 | 7.97 | 8.03 | 20600 |
1996-06-19 | 8.00 | 8.16 | 8.00 | 8.13 | 765000 |
1996-06-20 | 8.13 | 8.13 | 8.00 | 8.00 | 503400 |
1996-06-21 | 7.91 | 7.97 | 7.81 | 7.91 | 212800 |
1996-06-24 | 7.88 | 7.91 | 7.81 | 7.88 | 138200 |
1996-06-25 | 7.81 | 7.84 | 7.81 | 7.84 | 13200 |
1996-06-26 | 7.81 | 7.81 | 7.75 | 7.75 | 19400 |
1996-06-27 | 7.72 | 7.75 | 7.66 | 7.69 | 51800 |
1996-06-28 | 7.88 | 7.94 | 7.88 | 7.91 | 456200 |
1996-07-01 | 7.94 | 7.94 | 7.81 | 7.94 | 118600 |
1996-07-02 | 7.94 | 7.97 | 7.88 | 7.94 | 1039200 |
1996-07-03 | 7.91 | 7.94 | 7.84 | 7.84 | 104800 |
1996-07-05 | 7.78 | 7.81 | 7.75 | 7.81 | 534200 |
1996-07-08 | 7.75 | 7.84 | 7.75 | 7.84 | 22400 |
1996-07-09 | 7.84 | 7.91 | 7.81 | 7.81 | 69600 |
1996-07-10 | 7.69 | 7.78 | 7.69 | 7.75 | 413200 |
1996-07-11 | 7.75 | 7.75 | 7.59 | 7.63 | 51400 |
1996-07-12 | 7.63 | 7.63 | 7.59 | 7.59 | 27400 |
1996-07-15 | 7.63 | 7.63 | 7.59 | 7.63 | 152200 |
1996-07-16 | 7.63 | 7.66 | 7.50 | 7.63 | 72000 |
1996-07-17 | 7.75 | 7.88 | 7.75 | 7.88 | 41400 |
1996-07-18 | 7.88 | 7.91 | 7.88 | 7.91 | 29400 |
1996-07-19 | 7.81 | 7.81 | 7.75 | 7.81 | 67400 |
1996-07-22 | 7.75 | 7.75 | 7.66 | 7.69 | 39600 |
1996-07-23 | 7.81 | 7.81 | 7.75 | 7.78 | 84000 |
1996-07-24 | 7.72 | 7.78 | 7.69 | 7.78 | 24400 |
1996-07-25 | 7.75 | 7.84 | 7.75 | 7.75 | 24200 |
1996-07-26 | 7.78 | 7.78 | 7.72 | 7.72 | 800 |
1996-07-29 | 7.69 | 7.72 | 7.69 | 7.72 | 23800 |
1996-07-30 | 7.69 | 7.69 | 7.56 | 7.56 | 44400 |
1996-07-31 | 7.81 | 8.06 | 7.81 | 8.00 | 145800 |
1996-08-01 | 8.06 | 8.19 | 8.06 | 8.06 | 103800 |
1996-08-02 | 8.09 | 8.22 | 8.09 | 8.19 | 31200 |
1996-08-05 | 8.13 | 8.16 | 8.09 | 8.09 | 37400 |
1996-08-06 | 8.00 | 8.00 | 7.91 | 7.91 | 33200 |
1996-08-07 | 8.09 | 8.13 | 8.06 | 8.06 | 37200 |
1996-08-08 | 8.03 | 8.03 | 7.97 | 7.97 | 183000 |
1996-08-09 | 8.03 | 8.06 | 7.75 | 7.81 | 296400 |
1996-08-12 | 7.50 | 7.53 | 7.50 | 7.50 | 1923200 |
1996-08-13 | 7.53 | 7.56 | 7.44 | 7.47 | 415800 |
1996-08-14 | 7.50 | 7.50 | 7.41 | 7.50 | 136400 |
1996-08-15 | 7.50 | 7.97 | 7.47 | 7.50 | 37000 |
1996-08-16 | 7.31 | 7.31 | 7.25 | 7.31 | 96400 |
1996-08-19 | 7.06 | 7.13 | 7.06 | 7.13 | 128000 |
1996-08-20 | 7.13 | 7.19 | 7.13 | 7.19 | 7489000 |
1996-08-21 | 7.13 | 7.13 | 6.75 | 6.88 | 170600 |
1996-08-22 | 6.72 | 6.75 | 6.59 | 6.69 | 127200 |
1996-08-23 | 6.69 | 6.75 | 6.63 | 6.63 | 861000 |
1996-08-26 | 6.94 | 7.00 | 6.84 | 6.84 | 487600 |
1996-08-27 | 6.94 | 6.94 | 6.91 | 6.91 | 66000 |
1996-08-28 | 6.94 | 7.00 | 6.91 | 7.00 | 601000 |
1996-08-29 | 6.94 | 6.94 | 6.81 | 6.88 | 121200 |
1996-08-30 | 6.88 | 6.88 | 6.56 | 6.69 | 94400 |
1996-09-03 | 6.78 | 6.91 | 6.78 | 6.88 | 626800 |
1996-09-04 | 6.97 | 7.00 | 6.94 | 6.94 | 470000 |
1996-09-05 | 6.94 | 6.94 | 6.88 | 6.88 | 159000 |
1996-09-06 | 6.94 | 6.94 | 6.84 | 6.88 | 107200 |
1996-09-09 | 6.88 | 7.13 | 6.81 | 6.94 | 87000 |
1996-09-10 | 6.88 | 6.88 | 6.81 | 6.88 | 33000 |
1996-09-11 | 6.84 | 6.84 | 6.81 | 6.81 | 25000 |
1996-09-12 | 6.88 | 6.88 | 6.75 | 6.78 | 239600 |
1996-09-13 | 6.81 | 6.94 | 6.81 | 6.88 | 292400 |
1996-09-16 | 6.94 | 6.94 | 6.84 | 6.88 | 100400 |
1996-09-17 | 7.25 | 7.31 | 7.19 | 7.25 | 230800 |
1996-09-18 | 7.19 | 7.25 | 7.13 | 7.19 | 87800 |
1996-09-19 | 7.31 | 7.31 | 7.19 | 7.19 | 339200 |
1996-09-20 | 7.22 | 7.25 | 7.13 | 7.19 | 242200 |
1996-09-23 | 7.19 | 7.19 | 7.13 | 7.16 | 103400 |
1996-09-24 | 7.03 | 7.06 | 7.00 | 7.03 | 50000 |
1996-09-25 | 6.97 | 7.00 | 6.94 | 7.00 | 499800 |
1996-09-26 | 6.94 | 7.00 | 6.88 | 6.94 | 83200 |
1996-09-27 | 6.88 | 6.88 | 6.84 | 6.88 | 8400 |
1996-09-30 | 6.88 | 6.88 | 6.69 | 6.75 | 40600 |
1996-10-01 | 6.81 | 6.88 | 6.81 | 6.88 | 64000 |
1996-10-02 | 6.88 | 6.88 | 6.81 | 6.88 | 63000 |
1996-10-03 | 6.81 | 6.81 | 6.69 | 6.75 | 41600 |
1996-10-04 | 6.75 | 6.81 | 6.75 | 6.78 | 41800 |
1996-10-07 | 6.81 | 6.81 | 6.69 | 6.75 | 46000 |
1996-10-08 | 6.81 | 6.81 | 6.69 | 6.69 | 105400 |
1996-10-09 | 6.75 | 6.75 | 6.69 | 6.69 | 54200 |
1996-10-10 | 6.75 | 6.84 | 6.75 | 6.81 | 29600 |
1996-10-11 | 6.88 | 7.00 | 6.88 | 6.94 | 33000 |
1996-10-14 | 6.97 | 7.13 | 6.97 | 7.13 | 33600 |
1996-10-15 | 7.13 | 7.25 | 7.00 | 7.00 | 65000 |
1996-10-16 | 7.06 | 7.06 | 7.00 | 7.06 | 12000 |
1996-10-17 | 7.13 | 7.13 | 6.94 | 7.06 | 203000 |
1996-10-18 | 7.00 | 7.00 | 6.69 | 6.72 | 365200 |
1996-10-21 | 6.66 | 6.72 | 6.63 | 6.63 | 195400 |
1996-10-22 | 6.72 | 6.75 | 6.72 | 6.72 | 31800 |
1996-10-23 | 6.78 | 6.88 | 6.78 | 6.84 | 127400 |
1996-10-24 | 6.84 | 6.88 | 6.81 | 6.81 | 28800 |
1996-10-25 | 6.88 | 7.00 | 6.88 | 6.97 | 69600 |
1996-10-28 | 7.00 | 7.06 | 7.00 | 7.03 | 24600 |
1996-10-29 | 7.03 | 7.13 | 7.00 | 7.00 | 25000 |
1996-10-30 | 7.03 | 7.06 | 6.97 | 6.97 | 46000 |
1996-10-31 | 7.00 | 7.03 | 6.88 | 6.91 | 27000 |
1996-11-01 | 6.94 | 6.94 | 6.81 | 6.94 | 93000 |
1996-11-04 | 7.00 | 7.00 | 6.88 | 6.88 | 42000 |
1996-11-05 | 6.91 | 6.91 | 6.88 | 6.88 | 36800 |
1996-11-06 | 6.94 | 6.94 | 6.88 | 6.91 | 233200 |
1996-11-07 | 7.00 | 7.00 | 6.88 | 6.97 | 99400 |
1996-11-08 | 6.97 | 6.97 | 6.94 | 6.97 | 17200 |
1996-11-11 | 7.00 | 7.00 | 6.94 | 7.00 | 119200 |
1996-11-12 | 7.00 | 7.19 | 7.00 | 7.06 | 126400 |
1996-11-13 | 7.13 | 7.19 | 7.00 | 7.00 | 101600 |
1996-11-14 | 7.06 | 7.13 | 7.06 | 7.13 | 75200 |
1996-11-15 | 7.19 | 7.19 | 7.13 | 7.19 | 80400 |
1996-11-18 | 7.19 | 7.38 | 7.19 | 7.31 | 148800 |
1996-11-19 | 7.47 | 7.47 | 7.34 | 7.38 | 122200 |
1996-11-20 | 7.38 | 7.38 | 7.31 | 7.34 | 67600 |
1996-11-21 | 7.38 | 7.50 | 7.38 | 7.41 | 152400 |
1996-11-22 | 7.44 | 7.56 | 7.44 | 7.53 | 142000 |
1996-11-25 | 7.66 | 7.88 | 7.63 | 7.88 | 276800 |
1996-11-26 | 7.88 | 7.88 | 7.75 | 7.88 | 737800 |
1996-11-27 | 7.91 | 7.97 | 7.88 | 7.94 | 782000 |
1996-11-29 | 7.97 | 7.97 | 7.91 | 7.91 | 32600 |
1996-12-02 | 8.09 | 8.09 | 8.00 | 8.06 | 120800 |
1996-12-03 | 8.00 | 8.00 | 7.84 | 7.88 | 169000 |
1996-12-04 | 7.84 | 7.84 | 7.75 | 7.78 | 61600 |
1996-12-05 | 7.78 | 7.94 | 7.69 | 7.75 | 28800 |
1996-12-06 | 7.50 | 7.69 | 7.41 | 7.63 | 277600 |
1996-12-09 | 7.75 | 8.03 | 7.69 | 8.00 | 193600 |
1996-12-10 | 8.09 | 8.22 | 8.06 | 8.22 | 85800 |
1996-12-11 | 8.13 | 8.19 | 8.00 | 8.03 | 75400 |
1996-12-12 | 8.13 | 8.25 | 8.13 | 8.16 | 58600 |
1996-12-13 | 8.13 | 8.19 | 8.06 | 8.13 | 62600 |
1996-12-16 | 8.00 | 8.03 | 7.94 | 8.00 | 178800 |
1996-12-17 | 7.94 | 7.94 | 7.88 | 7.91 | 28200 |
1996-12-18 | 7.94 | 7.94 | 7.81 | 7.94 | 184200 |
1996-12-19 | 7.94 | 8.16 | 7.94 | 8.16 | 27600 |
1996-12-20 | 8.16 | 8.22 | 8.03 | 8.09 | 485400 |
1996-12-23 | 8.03 | 8.13 | 8.03 | 8.09 | 355400 |
1996-12-24 | 8.09 | 8.09 | 8.06 | 8.06 | 12600 |
1996-12-26 | 8.03 | 8.09 | 8.03 | 8.06 | 27200 |
1996-12-27 | 8.03 | 8.09 | 8.03 | 8.06 | 20200 |
1996-12-30 | 8.13 | 8.16 | 8.09 | 8.13 | 19800 |
1996-12-31 | 8.13 | 8.25 | 8.13 | 8.25 | 48600 |
1997-01-02 | 8.22 | 8.22 | 8.06 | 8.09 | 97200 |
1997-01-03 | 8.13 | 8.19 | 8.13 | 8.19 | 51600 |
1997-01-06 | 8.19 | 8.31 | 8.19 | 8.25 | 61000 |
1997-01-07 | 8.28 | 8.28 | 8.25 | 8.25 | 24400 |
1997-01-08 | 8.28 | 8.31 | 8.16 | 8.19 | 57800 |
1997-01-09 | 8.06 | 8.19 | 8.00 | 8.13 | 138000 |
1997-01-10 | 7.97 | 8.00 | 7.88 | 7.94 | 158800 |
1997-01-13 | 7.97 | 8.09 | 7.94 | 8.03 | 62400 |
1997-01-14 | 8.00 | 8.25 | 8.00 | 8.25 | 118400 |
1997-01-15 | 8.13 | 8.31 | 8.13 | 8.25 | 31800 |
1997-01-16 | 8.38 | 8.44 | 8.38 | 8.38 | 40800 |
1997-01-17 | 8.31 | 8.34 | 8.25 | 8.31 | 176800 |
1997-01-20 | 8.38 | 8.38 | 8.19 | 8.25 | 167200 |
1997-01-21 | 8.13 | 8.28 | 8.13 | 8.28 | 386600 |
1997-01-22 | 8.28 | 8.34 | 8.22 | 8.25 | 116000 |
1997-01-23 | 8.25 | 8.25 | 8.13 | 8.13 | 131800 |
1997-01-24 | 8.16 | 8.22 | 8.03 | 8.03 | 106400 |
1997-01-27 | 8.06 | 8.13 | 7.88 | 7.94 | 274200 |
1997-01-28 | 8.00 | 8.09 | 7.97 | 8.06 | 61400 |
1997-01-29 | 8.00 | 8.06 | 8.00 | 8.06 | 16400 |
1997-01-30 | 8.03 | 8.03 | 7.91 | 8.00 | 63200 |
1997-01-31 | 7.91 | 8.00 | 7.84 | 7.94 | 82200 |
1997-02-03 | 7.94 | 7.94 | 7.84 | 7.94 | 116600 |
1997-02-04 | 7.88 | 7.94 | 7.88 | 7.88 | 49200 |
1997-02-05 | 7.88 | 8.03 | 7.88 | 8.00 | 78600 |
1997-02-06 | 7.91 | 8.16 | 7.88 | 8.16 | 77000 |
1997-02-07 | 8.38 | 8.38 | 8.25 | 8.38 | 84000 |
1997-02-10 | 8.38 | 8.41 | 8.38 | 8.41 | 84600 |
1997-02-11 | 8.66 | 8.78 | 8.66 | 8.78 | 124600 |
1997-02-12 | 8.78 | 8.78 | 8.56 | 8.66 | 130800 |
1997-02-13 | 8.53 | 8.56 | 8.44 | 8.50 | 106200 |
1997-02-14 | 8.50 | 8.53 | 8.50 | 8.53 | 30200 |
1997-02-18 | 8.44 | 8.59 | 8.44 | 8.56 | 404000 |
1997-02-19 | 8.97 | 9.00 | 8.91 | 9.00 | 172600 |
1997-02-20 | 8.88 | 9.03 | 8.81 | 8.88 | 328800 |
1997-02-21 | 8.81 | 8.84 | 8.75 | 8.84 | 48200 |
1997-02-24 | 8.78 | 9.00 | 8.78 | 9.00 | 113400 |
1997-02-25 | 9.06 | 9.13 | 8.97 | 9.06 | 576800 |
1997-02-26 | 9.13 | 9.25 | 9.06 | 9.09 | 228400 |
1997-02-27 | 8.94 | 8.94 | 8.81 | 8.88 | 62200 |
1997-02-28 | 8.66 | 8.84 | 8.66 | 8.81 | 77800 |
1997-03-03 | 8.84 | 8.94 | 8.84 | 8.84 | 198800 |
1997-03-04 | 8.88 | 8.91 | 8.81 | 8.88 | 15800 |
1997-03-05 | 8.56 | 8.66 | 8.50 | 8.59 | 400600 |
1997-03-06 | 8.75 | 8.88 | 8.75 | 8.84 | 269200 |
1997-03-07 | 8.91 | 8.91 | 8.84 | 8.88 | 48600 |
1997-03-10 | 8.88 | 8.91 | 8.84 | 8.91 | 112600 |
1997-03-11 | 8.94 | 9.03 | 8.94 | 9.03 | 77400 |
1997-03-12 | 9.06 | 9.16 | 9.00 | 9.09 | 94800 |
1997-03-13 | 9.09 | 9.09 | 8.59 | 8.59 | 141400 |
1997-03-14 | 8.63 | 8.81 | 8.59 | 8.81 | 285200 |
1997-03-17 | 8.56 | 8.63 | 8.50 | 8.63 | 274200 |
1997-03-18 | 8.63 | 8.63 | 8.56 | 8.59 | 255000 |
1997-03-19 | 8.22 | 8.28 | 8.19 | 8.22 | 254400 |
1997-03-20 | 7.94 | 8.00 | 7.75 | 7.81 | 1341000 |
1997-03-21 | 7.81 | 8.13 | 7.81 | 8.13 | 408200 |
1997-03-24 | 8.19 | 8.28 | 8.19 | 8.22 | 112000 |
1997-03-25 | 8.56 | 8.72 | 8.50 | 8.63 | 396400 |
1997-03-26 | 8.63 | 8.72 | 8.63 | 8.69 | 147800 |
1997-03-27 | 8.56 | 8.56 | 8.44 | 8.50 | 118200 |
1997-03-31 | 8.50 | 8.50 | 8.31 | 8.31 | 58800 |
1997-04-01 | 8.19 | 8.34 | 8.19 | 8.31 | 55600 |
1997-04-02 | 8.31 | 8.56 | 8.31 | 8.41 | 2263800 |
1997-04-03 | 8.47 | 8.59 | 8.41 | 8.59 | 415600 |
1997-04-04 | 8.59 | 8.63 | 8.53 | 8.59 | 327400 |
1997-04-07 | 8.59 | 8.63 | 8.56 | 8.63 | 3689000 |
1997-04-08 | 8.56 | 8.66 | 8.50 | 8.63 | 923400 |
1997-04-09 | 8.63 | 8.63 | 8.47 | 8.50 | 472200 |
1997-04-10 | 8.38 | 8.44 | 8.34 | 8.44 | 297200 |
1997-04-11 | 8.31 | 8.44 | 8.28 | 8.34 | 391200 |
1997-04-14 | 8.34 | 8.34 | 8.28 | 8.34 | 77200 |
1997-04-15 | 8.50 | 8.50 | 8.38 | 8.44 | 90600 |
1997-04-16 | 8.56 | 8.94 | 8.56 | 8.94 | 420800 |
1997-04-17 | 8.78 | 9.00 | 8.78 | 8.97 | 433400 |
1997-04-18 | 8.84 | 8.84 | 8.75 | 8.81 | 1239200 |
1997-04-21 | 8.66 | 8.78 | 8.63 | 8.72 | 353400 |
1997-04-22 | 8.75 | 8.75 | 8.63 | 8.72 | 321400 |
1997-04-23 | 8.63 | 8.63 | 8.47 | 8.50 | 112600 |
1997-04-24 | 8.50 | 8.63 | 8.44 | 8.50 | 119000 |
1997-04-25 | 8.41 | 8.69 | 8.38 | 8.47 | 382000 |
1997-04-28 | 8.44 | 8.56 | 8.41 | 8.56 | 122800 |
1997-04-29 | 8.50 | 8.72 | 8.50 | 8.72 | 237000 |
1997-04-30 | 8.63 | 8.66 | 8.56 | 8.63 | 111800 |
1997-05-01 | 8.59 | 8.75 | 8.53 | 8.72 | 115400 |
1997-05-02 | 8.63 | 8.63 | 8.53 | 8.59 | 234400 |
1997-05-05 | 8.50 | 8.94 | 8.31 | 8.94 | 703400 |
1997-05-06 | 8.88 | 8.91 | 8.84 | 8.84 | 239400 |
1997-05-07 | 8.88 | 8.88 | 8.72 | 8.75 | 139800 |
1997-05-08 | 8.50 | 8.78 | 8.50 | 8.78 | 107200 |
1997-05-09 | 8.78 | 8.94 | 8.78 | 8.91 | 198800 |
1997-05-12 | 8.75 | 9.00 | 8.75 | 8.97 | 453400 |
1997-05-13 | 8.97 | 9.06 | 8.94 | 9.06 | 172600 |
1997-05-14 | 9.06 | 9.19 | 9.06 | 9.13 | 173600 |
1997-05-15 | 9.13 | 9.16 | 9.06 | 9.09 | 186800 |
1997-05-16 | 9.25 | 9.25 | 9.19 | 9.19 | 132400 |
1997-05-19 | 9.19 | 9.38 | 9.19 | 9.34 | 36800 |
1997-05-20 | 9.25 | 9.31 | 9.19 | 9.28 | 117400 |
1997-05-21 | 9.25 | 9.41 | 9.25 | 9.38 | 60600 |
1997-05-22 | 9.38 | 9.44 | 9.38 | 9.41 | 78800 |
1997-05-23 | 9.34 | 9.53 | 9.34 | 9.53 | 120000 |
1997-05-27 | 9.44 | 9.47 | 9.34 | 9.44 | 169000 |
1997-05-28 | 9.44 | 9.44 | 9.34 | 9.34 | 120000 |
1997-05-29 | 9.41 | 9.44 | 9.31 | 9.41 | 96800 |
1997-05-30 | 9.06 | 9.19 | 9.06 | 9.19 | 168600 |
1997-06-02 | 9.13 | 9.25 | 9.06 | 9.22 | 120200 |
1997-06-03 | 9.03 | 9.03 | 8.84 | 9.03 | 107000 |
1997-06-04 | 8.94 | 9.00 | 8.88 | 9.00 | 114000 |
1997-06-05 | 8.97 | 9.09 | 8.91 | 9.09 | 122800 |
1997-06-06 | 9.03 | 9.22 | 8.94 | 9.22 | 179200 |
1997-06-09 | 9.19 | 9.25 | 9.16 | 9.25 | 71000 |
1997-06-10 | 9.22 | 9.50 | 9.22 | 9.47 | 106200 |
1997-06-11 | 9.59 | 9.63 | 9.50 | 9.50 | 143400 |
1997-06-12 | 9.72 | 10.06 | 9.72 | 9.97 | 459200 |
1997-06-13 | 9.81 | 9.88 | 9.69 | 9.81 | 161800 |
1997-06-16 | 9.69 | 9.78 | 9.63 | 9.63 | 89600 |
1997-06-17 | 9.38 | 9.63 | 9.34 | 9.59 | 147800 |
1997-06-18 | 9.50 | 9.53 | 9.44 | 9.44 | 407800 |
1997-06-19 | 9.69 | 9.97 | 9.69 | 9.91 | 676000 |
1997-06-20 | 10.00 | 10.00 | 9.84 | 9.97 | 732800 |
1997-06-23 | 9.63 | 9.72 | 9.56 | 9.59 | 225400 |
1997-06-24 | 9.50 | 9.59 | 9.47 | 9.53 | 297600 |
1997-06-25 | 9.34 | 9.41 | 9.28 | 9.28 | 414000 |
1997-06-26 | 9.19 | 9.19 | 9.00 | 9.09 | 201200 |
1997-06-27 | 9.13 | 9.16 | 9.09 | 9.13 | 192000 |
1997-06-30 | 9.16 | 9.19 | 9.09 | 9.16 | 144000 |
1997-07-01 | 9.16 | 9.22 | 9.13 | 9.22 | 100800 |
1997-07-02 | 9.22 | 9.38 | 9.19 | 9.38 | 154800 |
1997-07-03 | 9.44 | 9.59 | 9.44 | 9.59 | 67600 |
1997-07-07 | 9.50 | 9.59 | 9.38 | 9.50 | 103400 |
1997-07-08 | 9.50 | 9.53 | 9.41 | 9.47 | 136000 |
1997-07-09 | 9.31 | 9.44 | 9.19 | 9.19 | 870600 |
1997-07-10 | 9.19 | 9.34 | 9.19 | 9.34 | 302800 |
1997-07-11 | 9.34 | 9.47 | 9.34 | 9.41 | 196400 |
1997-07-14 | 9.41 | 9.44 | 9.25 | 9.31 | 309200 |
1997-07-15 | 9.31 | 9.44 | 9.28 | 9.44 | 2235000 |
1997-07-16 | 9.38 | 9.47 | 9.31 | 9.47 | 1276800 |
1997-07-17 | 9.31 | 9.31 | 9.19 | 9.19 | 642200 |
1997-07-18 | 8.75 | 9.00 | 8.75 | 8.91 | 633400 |
1997-07-21 | 8.91 | 9.03 | 8.81 | 9.00 | 346400 |
1997-07-22 | 9.03 | 9.25 | 9.00 | 9.19 | 746000 |
1997-07-23 | 9.16 | 9.22 | 9.09 | 9.13 | 450400 |
1997-07-24 | 9.13 | 9.13 | 9.00 | 9.09 | 318600 |
1997-07-25 | 8.94 | 9.06 | 8.94 | 9.06 | 342200 |
1997-07-28 | 8.91 | 8.94 | 8.88 | 8.91 | 426200 |
1997-07-29 | 8.78 | 9.13 | 8.78 | 9.09 | 380200 |
1997-07-30 | 8.69 | 8.75 | 8.50 | 8.75 | 1148200 |
1997-07-31 | 8.75 | 8.75 | 8.63 | 8.69 | 673800 |
1997-08-01 | 8.56 | 8.56 | 8.41 | 8.41 | 423800 |
1997-08-04 | 8.22 | 8.50 | 8.19 | 8.50 | 549400 |
1997-08-05 | 8.47 | 8.50 | 8.00 | 8.47 | 419400 |
1997-08-06 | 8.19 | 8.41 | 8.19 | 8.38 | 1006000 |
1997-08-07 | 8.31 | 8.38 | 8.28 | 8.31 | 523600 |
1997-08-08 | 8.25 | 8.28 | 8.16 | 8.28 | 491400 |
1997-08-11 | 8.34 | 8.38 | 8.28 | 8.34 | 263000 |
1997-08-12 | 8.41 | 8.53 | 8.38 | 8.50 | 809000 |
1997-08-13 | 8.34 | 8.41 | 8.31 | 8.34 | 335800 |
1997-08-14 | 8.34 | 8.50 | 8.34 | 8.47 | 189000 |
1997-08-15 | 8.47 | 8.50 | 8.41 | 8.44 | 266200 |
1997-08-18 | 8.44 | 8.53 | 8.34 | 8.53 | 207200 |
1997-08-19 | 8.41 | 8.47 | 8.31 | 8.38 | 387400 |
1997-08-20 | 8.28 | 8.28 | 8.22 | 8.25 | 275600 |
1997-08-21 | 8.38 | 8.41 | 8.31 | 8.34 | 245000 |
1997-08-22 | 8.38 | 8.44 | 8.31 | 8.44 | 95400 |
1997-08-25 | 8.44 | 8.56 | 8.31 | 8.41 | 166000 |
1997-08-26 | 8.41 | 8.75 | 8.41 | 8.66 | 308800 |
1997-08-27 | 8.59 | 8.69 | 8.56 | 8.69 | 160800 |
1997-08-28 | 8.50 | 8.69 | 8.47 | 8.56 | 182200 |
1997-08-29 | 8.59 | 8.63 | 8.44 | 8.56 | 170400 |
1997-09-02 | 8.47 | 8.69 | 8.47 | 8.66 | 221200 |
1997-09-03 | 8.63 | 8.63 | 8.53 | 8.59 | 308800 |
1997-09-04 | 8.50 | 8.81 | 8.44 | 8.63 | 315400 |
1997-09-05 | 8.66 | 8.75 | 8.53 | 8.69 | 185200 |
1997-09-08 | 8.59 | 8.63 | 8.56 | 8.59 | 100400 |
1997-09-09 | 8.56 | 8.56 | 8.50 | 8.53 | 134400 |
1997-09-10 | 8.53 | 8.53 | 8.44 | 8.47 | 142200 |
1997-09-11 | 8.44 | 8.44 | 8.31 | 8.31 | 483600 |
1997-09-12 | 8.38 | 8.47 | 8.38 | 8.38 | 529600 |
1997-09-15 | 8.34 | 8.44 | 8.34 | 8.44 | 450200 |
1997-09-16 | 8.44 | 8.56 | 8.41 | 8.50 | 837600 |
1997-09-17 | 8.44 | 8.47 | 8.41 | 8.44 | 322800 |
1997-09-18 | 8.63 | 8.75 | 8.59 | 8.63 | 268000 |
1997-09-19 | 8.56 | 8.66 | 8.53 | 8.53 | 392200 |
1997-09-22 | 8.50 | 8.66 | 8.50 | 8.63 | 123400 |
1997-09-23 | 8.56 | 8.63 | 8.56 | 8.63 | 153400 |
1997-09-24 | 8.56 | 8.78 | 8.56 | 8.72 | 292000 |
1997-09-25 | 8.75 | 8.75 | 8.56 | 8.56 | 86200 |
1997-09-26 | 8.59 | 8.69 | 8.59 | 8.63 | 131600 |
1997-09-29 | 8.66 | 8.72 | 8.66 | 8.72 | 96800 |
1997-09-30 | 8.78 | 8.94 | 8.78 | 8.91 | 248800 |
1997-10-01 | 8.94 | 9.06 | 8.91 | 9.06 | 159400 |
1997-10-02 | 9.06 | 9.38 | 9.06 | 9.28 | 251400 |
1997-10-03 | 9.16 | 9.22 | 9.13 | 9.19 | 174800 |
1997-10-06 | 9.13 | 9.13 | 9.06 | 9.09 | 287600 |
1997-10-07 | 9.13 | 9.19 | 9.06 | 9.16 | 232600 |
1997-10-08 | 9.16 | 9.22 | 9.00 | 9.03 | 236400 |
1997-10-09 | 9.00 | 9.00 | 8.91 | 8.94 | 280000 |
1997-10-10 | 8.94 | 9.19 | 8.88 | 9.09 | 262800 |
1997-10-13 | 10.00 | 10.13 | 9.97 | 10.00 | 1000800 |
1997-10-14 | 10.09 | 10.09 | 9.94 | 10.00 | 290400 |
1997-10-15 | 9.91 | 10.09 | 9.91 | 9.94 | 284200 |
1997-10-16 | 9.94 | 9.97 | 9.72 | 9.72 | 282200 |
1997-10-17 | 9.72 | 9.72 | 9.56 | 9.59 | 244000 |
1997-10-20 | 9.69 | 9.81 | 9.69 | 9.78 | 175600 |
1997-10-21 | 9.78 | 9.88 | 9.75 | 9.88 | 252000 |
1997-10-22 | 9.84 | 9.84 | 9.63 | 9.72 | 161600 |
1997-10-23 | 9.38 | 9.38 | 9.25 | 9.34 | 259600 |
1997-10-24 | 9.38 | 9.38 | 9.13 | 9.22 | 199200 |
1997-10-27 | 9.06 | 9.13 | 8.94 | 8.94 | 248200 |
1997-10-28 | 8.56 | 9.06 | 8.50 | 9.06 | 207400 |
1997-10-29 | 9.25 | 9.31 | 9.06 | 9.09 | 188000 |
1997-10-30 | 8.81 | 8.97 | 8.78 | 8.81 | 302200 |
1997-10-31 | 8.88 | 9.00 | 8.81 | 8.94 | 308000 |
1997-11-03 | 8.97 | 9.13 | 8.97 | 9.03 | 205600 |
1997-11-04 | 9.06 | 9.31 | 9.06 | 9.31 | 150200 |
1997-11-05 | 9.22 | 9.25 | 9.16 | 9.22 | 192800 |
1997-11-06 | 9.22 | 9.47 | 9.22 | 9.44 | 259000 |
1997-11-07 | 9.44 | 9.44 | 9.25 | 9.38 | 148000 |
1997-11-10 | 9.25 | 9.38 | 9.16 | 9.38 | 69800 |
1997-11-11 | 9.25 | 9.38 | 9.16 | 9.31 | 98600 |
1997-11-12 | 9.25 | 9.41 | 9.19 | 9.38 | 88600 |
1997-11-13 | 9.31 | 9.31 | 9.13 | 9.31 | 250800 |
1997-11-14 | 9.16 | 9.25 | 9.13 | 9.25 | 637200 |
1997-11-17 | 9.38 | 9.50 | 9.38 | 9.50 | 281800 |
1997-11-18 | 9.31 | 9.31 | 9.16 | 9.22 | 142600 |
1997-11-19 | 8.97 | 9.03 | 8.91 | 9.00 | 208000 |
1997-11-20 | 9.13 | 9.31 | 9.13 | 9.19 | 207600 |
1997-11-21 | 9.25 | 9.44 | 9.25 | 9.41 | 85600 |
1997-11-24 | 9.22 | 9.31 | 9.19 | 9.31 | 154000 |
1997-11-25 | 9.19 | 9.19 | 9.09 | 9.19 | 161400 |
1997-11-26 | 9.19 | 9.28 | 9.13 | 9.22 | 135800 |
1997-11-28 | 9.06 | 9.13 | 9.06 | 9.09 | 128200 |
1997-12-01 | 9.13 | 9.44 | 9.13 | 9.34 | 148800 |
1997-12-02 | 9.34 | 9.34 | 9.28 | 9.34 | 178800 |
1997-12-03 | 9.28 | 9.31 | 9.22 | 9.31 | 106000 |
1997-12-04 | 9.25 | 9.38 | 9.25 | 9.31 | 55400 |
1997-12-05 | 9.13 | 9.38 | 9.09 | 9.22 | 170400 |
1997-12-08 | 9.22 | 9.25 | 9.16 | 9.19 | 118200 |
1997-12-09 | 9.22 | 9.31 | 9.22 | 9.25 | 94800 |
1997-12-10 | 9.06 | 9.16 | 9.00 | 9.13 | 204400 |
1997-12-11 | 9.03 | 9.09 | 8.94 | 9.06 | 206600 |
1997-12-12 | 9.13 | 9.13 | 9.00 | 9.09 | 111600 |
1997-12-15 | 9.03 | 9.09 | 9.00 | 9.06 | 148000 |
1997-12-16 | 9.28 | 9.38 | 9.28 | 9.38 | 233800 |
1997-12-17 | 9.44 | 9.50 | 9.44 | 9.47 | 221800 |
1997-12-18 | 9.56 | 9.66 | 9.50 | 9.50 | 121000 |
1997-12-19 | 9.50 | 9.50 | 9.22 | 9.25 | 111000 |
1997-12-22 | 9.25 | 9.25 | 9.06 | 9.06 | 119600 |
1997-12-23 | 9.09 | 9.16 | 9.00 | 9.06 | 144600 |
1997-12-24 | 9.06 | 9.06 | 8.94 | 9.00 | 40800 |
1997-12-26 | 8.94 | 9.03 | 8.91 | 8.97 | 33800 |
1997-12-29 | 9.16 | 9.38 | 9.13 | 9.34 | 150000 |
1997-12-30 | 9.31 | 9.34 | 9.22 | 9.31 | 316600 |
1997-12-31 | 9.31 | 9.38 | 9.25 | 9.38 | 101800 |
1998-01-02 | 9.38 | 9.44 | 9.25 | 9.31 | 180000 |
1998-01-05 | 9.41 | 9.44 | 9.38 | 9.41 | 190000 |
1998-01-06 | 9.47 | 9.63 | 9.47 | 9.63 | 188000 |
1998-01-07 | 9.56 | 9.75 | 9.56 | 9.75 | 186400 |
1998-01-08 | 9.69 | 9.69 | 9.59 | 9.66 | 160800 |
1998-01-09 | 9.50 | 9.50 | 9.34 | 9.34 | 173400 |
1998-01-12 | 9.25 | 9.31 | 9.19 | 9.28 | 181600 |
1998-01-13 | 9.34 | 9.47 | 9.28 | 9.38 | 165800 |
1998-01-14 | 9.41 | 9.47 | 9.31 | 9.34 | 447000 |
1998-01-15 | 9.53 | 9.63 | 9.53 | 9.53 | 137200 |
1998-01-16 | 9.56 | 9.72 | 9.53 | 9.63 | 145200 |
1998-01-20 | 9.63 | 9.69 | 9.50 | 9.56 | 134600 |
1998-01-21 | 9.44 | 9.69 | 9.38 | 9.53 | 168000 |
1998-01-22 | 9.53 | 9.69 | 9.50 | 9.66 | 60800 |
1998-01-23 | 9.63 | 9.69 | 9.56 | 9.59 | 114800 |
1998-01-26 | 9.50 | 9.56 | 9.47 | 9.50 | 73400 |
1998-01-27 | 9.44 | 9.50 | 9.31 | 9.31 | 107400 |
1998-01-28 | 9.44 | 9.50 | 9.41 | 9.44 | 215200 |
1998-01-29 | 9.13 | 9.19 | 9.09 | 9.13 | 218400 |
1998-01-30 | 9.25 | 9.25 | 9.19 | 9.19 | 128400 |
1998-02-02 | 9.25 | 9.34 | 9.25 | 9.28 | 58800 |
1998-02-03 | 9.44 | 9.56 | 9.38 | 9.56 | 146200 |
1998-02-04 | 9.47 | 9.50 | 9.47 | 9.50 | 46000 |
1998-02-05 | 9.63 | 9.88 | 9.63 | 9.72 | 88800 |
1998-02-06 | 9.81 | 9.88 | 9.63 | 9.78 | 130600 |
1998-02-09 | 9.66 | 9.75 | 9.63 | 9.72 | 167000 |
1998-02-10 | 9.66 | 9.78 | 9.66 | 9.75 | 67200 |
1998-02-11 | 9.75 | 9.75 | 9.53 | 9.59 | 85200 |
1998-02-12 | 9.53 | 9.66 | 9.50 | 9.63 | 54000 |
1998-02-13 | 9.56 | 9.69 | 9.53 | 9.63 | 152000 |
1998-02-17 | 9.69 | 9.72 | 9.56 | 9.59 | 125400 |
1998-02-18 | 9.66 | 9.72 | 9.56 | 9.66 | 74400 |
1998-02-19 | 9.72 | 9.81 | 9.66 | 9.75 | 104800 |
1998-02-20 | 9.72 | 9.75 | 9.69 | 9.75 | 136200 |
1998-02-23 | 9.72 | 9.75 | 9.63 | 9.72 | 117200 |
1998-02-24 | 9.78 | 9.91 | 9.78 | 9.91 | 116800 |
1998-02-25 | 10.13 | 10.19 | 10.09 | 10.19 | 119200 |
1998-02-26 | 10.09 | 10.09 | 9.91 | 9.97 | 82800 |
1998-02-27 | 10.00 | 10.09 | 10.00 | 10.03 | 60400 |
1998-03-02 | 10.31 | 10.56 | 10.31 | 10.50 | 250000 |
1998-03-03 | 10.56 | 10.75 | 10.56 | 10.63 | 123600 |
1998-03-04 | 10.63 | 10.75 | 10.63 | 10.66 | 112600 |
1998-03-05 | 10.53 | 10.63 | 10.47 | 10.47 | 38600 |
1998-03-06 | 10.63 | 10.75 | 10.53 | 10.75 | 132400 |
1998-03-09 | 10.63 | 10.72 | 10.59 | 10.72 | 31600 |
1998-03-10 | 10.66 | 10.72 | 10.63 | 10.69 | 61200 |
1998-03-11 | 10.56 | 10.63 | 10.50 | 10.53 | 51800 |
1998-03-12 | 10.41 | 10.50 | 10.38 | 10.44 | 108000 |
1998-03-13 | 10.69 | 10.72 | 10.50 | 10.63 | 121400 |
1998-03-16 | 10.59 | 10.66 | 10.59 | 10.59 | 33400 |
1998-03-17 | 10.59 | 10.66 | 10.53 | 10.53 | 233200 |
1998-03-18 | 10.66 | 10.72 | 10.59 | 10.69 | 251400 |
1998-03-19 | 10.56 | 10.69 | 10.50 | 10.59 | 113000 |
1998-03-20 | 10.69 | 10.75 | 10.59 | 10.69 | 88800 |
1998-03-23 | 10.63 | 10.75 | 10.63 | 10.69 | 42600 |
1998-03-24 | 10.88 | 11.19 | 10.84 | 11.03 | 167400 |
1998-03-25 | 10.56 | 10.75 | 10.50 | 10.50 | 306800 |
1998-03-26 | 10.38 | 10.72 | 10.28 | 10.56 | 127600 |
1998-03-27 | 10.44 | 10.47 | 10.38 | 10.47 | 63600 |
1998-03-30 | 10.34 | 10.47 | 10.34 | 10.41 | 100400 |
1998-03-31 | 10.28 | 10.34 | 10.25 | 10.31 | 53200 |
1998-04-01 | 10.16 | 10.19 | 9.88 | 9.88 | 530200 |
1998-04-02 | 9.59 | 9.69 | 9.50 | 9.63 | 336000 |
1998-04-03 | 9.25 | 9.31 | 9.06 | 9.16 | 339000 |
1998-04-06 | 9.16 | 9.38 | 9.16 | 9.31 | 88600 |
1998-04-07 | 9.31 | 9.31 | 9.09 | 9.16 | 154400 |
1998-04-08 | 9.13 | 9.41 | 9.13 | 9.34 | 408600 |
1998-04-09 | 9.50 | 9.59 | 9.41 | 9.41 | 121600 |
1998-04-13 | 9.41 | 9.50 | 9.41 | 9.50 | 138600 |
1998-04-14 | 9.44 | 9.59 | 9.44 | 9.56 | 60600 |
1998-04-15 | 9.53 | 9.56 | 9.44 | 9.50 | 213000 |
1998-04-16 | 9.50 | 9.69 | 9.50 | 9.69 | 152200 |
1998-04-17 | 9.59 | 9.66 | 9.56 | 9.66 | 211600 |
1998-04-20 | 9.63 | 9.75 | 9.63 | 9.69 | 84200 |
1998-04-21 | 9.75 | 9.88 | 9.75 | 9.75 | 78000 |
1998-04-22 | 9.66 | 9.75 | 9.63 | 9.72 | 339600 |
1998-04-23 | 9.69 | 9.75 | 9.59 | 9.72 | 495000 |
1998-04-24 | 9.63 | 9.81 | 9.59 | 9.75 | 519800 |
1998-04-27 | 9.63 | 9.63 | 9.47 | 9.56 | 335400 |
1998-04-28 | 9.63 | 9.75 | 9.59 | 9.72 | 117400 |
1998-04-29 | 9.63 | 9.75 | 9.56 | 9.66 | 151000 |
1998-04-30 | 9.75 | 9.78 | 9.53 | 9.72 | 104600 |
1998-05-01 | 9.75 | 9.81 | 9.59 | 9.75 | 348200 |
1998-05-04 | 9.69 | 9.88 | 9.69 | 9.81 | 280200 |
1998-05-05 | 9.75 | 9.75 | 9.63 | 9.72 | 194200 |
1998-05-06 | 9.72 | 9.88 | 9.72 | 9.81 | 133800 |
1998-05-07 | 9.81 | 9.81 | 9.66 | 9.78 | 96200 |
1998-05-08 | 9.63 | 9.81 | 9.63 | 9.78 | 141600 |
1998-05-11 | 9.88 | 9.97 | 9.84 | 9.88 | 96600 |
1998-05-12 | 9.81 | 9.97 | 9.69 | 9.94 | 121200 |
1998-05-13 | 9.81 | 9.88 | 9.63 | 9.81 | 142000 |
1998-05-14 | 9.63 | 9.97 | 9.63 | 9.88 | 153800 |
1998-05-15 | 9.53 | 9.59 | 9.44 | 9.53 | 179800 |
1998-05-18 | 9.50 | 9.50 | 9.28 | 9.34 | 147600 |
1998-05-19 | 9.47 | 9.50 | 9.44 | 9.47 | 210400 |
1998-05-20 | 9.41 | 9.47 | 9.34 | 9.44 | 22800 |
1998-05-21 | 9.41 | 9.41 | 9.31 | 9.38 | 43400 |
1998-05-22 | 9.41 | 9.41 | 9.25 | 9.38 | 60200 |
1998-05-26 | 9.41 | 9.44 | 9.38 | 9.41 | 32000 |
1998-05-27 | 9.31 | 9.34 | 9.28 | 9.31 | 148400 |
1998-05-28 | 9.25 | 9.31 | 9.25 | 9.28 | 61400 |
1998-05-29 | 9.31 | 9.31 | 9.19 | 9.25 | 249400 |
1998-06-01 | 9.13 | 9.28 | 9.09 | 9.22 | 52000 |
1998-06-02 | 9.25 | 9.28 | 9.22 | 9.25 | 167000 |
1998-06-03 | 9.53 | 9.63 | 9.50 | 9.50 | 98600 |
1998-06-04 | 9.72 | 9.75 | 9.56 | 9.69 | 107600 |
1998-06-05 | 9.66 | 9.84 | 9.63 | 9.81 | 527600 |
1998-06-08 | 10.13 | 10.25 | 10.13 | 10.16 | 130800 |
1998-06-09 | 10.16 | 10.25 | 10.09 | 10.09 | 57000 |
1998-06-10 | 10.09 | 10.09 | 9.75 | 9.78 | 164000 |
1998-06-11 | 9.78 | 9.84 | 9.50 | 9.50 | 77200 |
1998-06-12 | 9.44 | 9.44 | 9.34 | 9.41 | 97800 |
1998-06-15 | 9.19 | 9.28 | 9.19 | 9.25 | 79800 |
1998-06-16 | 9.34 | 9.38 | 9.28 | 9.34 | 59800 |
1998-06-17 | 9.41 | 9.63 | 9.38 | 9.56 | 87000 |
1998-06-18 | 9.75 | 9.91 | 9.75 | 9.75 | 106000 |
1998-06-19 | 9.78 | 9.78 | 9.66 | 9.69 | 82000 |
1998-06-22 | 9.59 | 9.69 | 9.50 | 9.50 | 66000 |
1998-06-23 | 9.81 | 9.91 | 9.81 | 9.84 | 106000 |
1998-06-24 | 9.75 | 9.88 | 9.75 | 9.81 | 80000 |
1998-06-25 | 10.00 | 10.06 | 9.94 | 10.00 | 142800 |
1998-06-26 | 10.00 | 10.06 | 10.00 | 10.03 | 71400 |
1998-06-29 | 10.13 | 10.31 | 10.13 | 10.28 | 199200 |
1998-06-30 | 10.22 | 10.22 | 10.03 | 10.09 | 66400 |
1998-07-01 | 10.19 | 10.28 | 10.19 | 10.25 | 122600 |
1998-07-02 | 10.19 | 10.31 | 10.19 | 10.28 | 174600 |
1998-07-06 | 10.44 | 10.66 | 10.44 | 10.63 | 213000 |
1998-07-07 | 10.50 | 10.66 | 10.50 | 10.63 | 138400 |
1998-07-08 | 10.69 | 10.75 | 10.56 | 10.72 | 203400 |
1998-07-09 | 10.66 | 10.78 | 10.53 | 10.75 | 184600 |
1998-07-10 | 10.69 | 10.78 | 10.69 | 10.72 | 53800 |
1998-07-13 | 10.84 | 10.91 | 10.84 | 10.84 | 44400 |
1998-07-14 | 11.31 | 11.56 | 11.31 | 11.50 | 447000 |
1998-07-15 | 11.56 | 11.78 | 11.50 | 11.66 | 273800 |
1998-07-16 | 11.69 | 11.88 | 11.69 | 11.81 | 246600 |
1998-07-17 | 11.81 | 11.91 | 11.78 | 11.84 | 166400 |
1998-07-20 | 11.81 | 11.91 | 11.81 | 11.91 | 150000 |
1998-07-21 | 11.81 | 11.81 | 11.66 | 11.69 | 55200 |
1998-07-22 | 11.53 | 11.66 | 11.53 | 11.53 | 177600 |
1998-07-23 | 11.53 | 11.53 | 11.38 | 11.50 | 128000 |
1998-07-24 | 11.50 | 11.50 | 11.34 | 11.38 | 34000 |
1998-07-27 | 11.38 | 11.72 | 11.34 | 11.66 | 158400 |
1998-07-28 | 11.50 | 11.63 | 11.50 | 11.63 | 149000 |
1998-07-29 | 11.50 | 11.59 | 11.41 | 11.50 | 141000 |
1998-07-30 | 11.44 | 11.44 | 11.25 | 11.31 | 113400 |
1998-07-31 | 11.31 | 11.41 | 11.25 | 11.28 | 73200 |
1998-08-03 | 11.16 | 11.25 | 11.09 | 11.25 | 70600 |
1998-08-04 | 11.25 | 11.28 | 11.06 | 11.13 | 107400 |
1998-08-05 | 10.94 | 10.94 | 10.75 | 10.78 | 83400 |
1998-08-06 | 10.81 | 10.88 | 10.69 | 10.78 | 303600 |
1998-08-07 | 10.75 | 10.88 | 10.72 | 10.72 | 149400 |
1998-08-10 | 10.75 | 10.75 | 10.38 | 10.41 | 130800 |
1998-08-11 | 10.25 | 10.25 | 9.88 | 10.00 | 380800 |
1998-08-12 | 10.22 | 10.25 | 10.11 | 10.13 | 894600 |
1998-08-13 | 10.13 | 10.25 | 10.00 | 10.25 | 111400 |
1998-08-14 | 10.28 | 10.38 | 10.19 | 10.19 | 85000 |
1998-08-17 | 10.47 | 10.75 | 10.44 | 10.56 | 206800 |
1998-08-18 | 10.75 | 10.97 | 10.75 | 10.94 | 952200 |
1998-08-19 | 11.00 | 11.13 | 10.94 | 10.94 | 182200 |
1998-08-20 | 11.00 | 11.03 | 10.94 | 10.94 | 177600 |
1998-08-21 | 10.69 | 10.75 | 10.31 | 10.41 | 436800 |
1998-08-24 | 10.34 | 10.38 | 10.19 | 10.22 | 116800 |
1998-08-25 | 10.53 | 10.69 | 10.44 | 10.47 | 473800 |
1998-08-26 | 10.34 | 10.41 | 10.28 | 10.31 | 475600 |
1998-08-27 | 10.00 | 10.06 | 9.53 | 9.53 | 339600 |
1998-08-28 | 9.63 | 9.75 | 9.56 | 9.56 | 1210600 |
1998-08-31 | 9.63 | 9.63 | 9.31 | 9.38 | 212200 |
1998-09-01 | 9.59 | 9.81 | 9.50 | 9.69 | 721800 |
1998-09-02 | 9.94 | 10.16 | 9.72 | 9.81 | 479600 |
1998-09-03 | 9.81 | 9.91 | 9.41 | 9.41 | 821200 |
1998-09-04 | 9.41 | 9.50 | 9.38 | 9.50 | 83800 |
1998-09-08 | 7.75 | 7.75 | 7.63 | 7.69 | 240000 |
1998-09-09 | 7.81 | 7.94 | 7.78 | 7.81 | 8200 |
1998-09-10 | 7.88 | 7.88 | 7.69 | 7.69 | 26400 |
1998-09-11 | 7.81 | 7.81 | 7.75 | 7.75 | 2000 |
1998-09-14 | 7.75 | 7.75 | 7.75 | 7.75 | 800 |
1998-09-15 | 7.75 | 7.75 | 7.75 | 7.75 | 1600 |
1998-09-16 | 7.75 | 7.75 | 7.75 | 7.75 | 2800 |
1998-09-17 | 7.75 | 7.75 | 7.53 | 7.53 | 24800 |
1998-09-18 | 7.53 | 7.75 | 7.53 | 7.75 | 28200 |
1998-09-21 | 7.75 | 7.75 | 7.69 | 7.69 | 1000 |
1998-09-22 | 7.69 | 7.75 | 7.69 | 7.75 | 21400 |
1998-09-23 | 7.94 | 7.94 | 7.81 | 7.81 | 9600 |
1998-09-24 | 7.94 | 7.94 | 7.94 | 7.94 | 20000 |
1998-09-25 | 7.81 | 7.81 | 7.75 | 7.75 | 3200 |
1998-09-28 | 7.81 | 7.81 | 7.75 | 7.75 | 3000 |
1998-09-29 | 7.75 | 7.75 | 7.75 | 7.75 | 800 |
1998-09-30 | 7.63 | 7.75 | 7.56 | 7.56 | 3200 |
1998-10-01 | 7.50 | 7.69 | 7.50 | 7.50 | 48400 |
1998-10-02 | 7.97 | 8.13 | 7.91 | 8.13 | 1844000 |
1998-10-05 | 8.06 | 8.16 | 7.94 | 8.00 | 865400 |
1998-10-06 | 8.31 | 8.69 | 8.31 | 8.63 | 2882800 |
1998-10-07 | 8.50 | 8.81 | 8.50 | 8.56 | 3660400 |
1998-10-08 | 8.56 | 8.63 | 8.38 | 8.50 | 173000 |
1998-10-09 | 8.50 | 8.69 | 8.44 | 8.69 | 271200 |
1998-10-12 | 8.56 | 8.59 | 8.38 | 8.47 | 165400 |
1998-10-13 | 8.47 | 8.75 | 8.31 | 8.50 | 365400 |
1998-10-14 | 8.38 | 8.75 | 8.28 | 8.75 | 384800 |
1998-10-15 | 8.38 | 8.63 | 8.28 | 8.56 | 566800 |
1998-10-16 | 8.38 | 8.50 | 8.19 | 8.44 | 507200 |
1998-10-19 | 8.31 | 8.50 | 8.25 | 8.50 | 332400 |
1998-10-20 | 8.50 | 8.75 | 8.41 | 8.59 | 332200 |
1998-10-21 | 8.44 | 8.44 | 8.19 | 8.34 | 170800 |
1998-10-22 | 8.25 | 8.38 | 8.19 | 8.34 | 90200 |
1998-10-23 | 8.31 | 8.75 | 8.31 | 8.56 | 72800 |
1998-10-26 | 8.63 | 8.75 | 8.56 | 8.69 | 42800 |
1998-10-27 | 8.28 | 8.31 | 8.13 | 8.31 | 783200 |
1998-10-28 | 8.31 | 8.88 | 8.16 | 8.63 | 348600 |
1998-10-29 | 8.75 | 8.91 | 8.75 | 8.84 | 105000 |
1998-10-30 | 9.06 | 9.19 | 8.94 | 9.09 | 150200 |
1998-11-02 | 9.00 | 9.25 | 8.81 | 8.97 | 132800 |
1998-11-03 | 8.25 | 8.53 | 8.25 | 8.50 | 351000 |
1998-11-04 | 8.31 | 8.38 | 8.13 | 8.34 | 439400 |
1998-11-05 | 8.44 | 8.59 | 8.34 | 8.38 | 108000 |
1998-11-06 | 8.38 | 8.44 | 8.19 | 8.34 | 224800 |
1998-11-09 | 8.13 | 8.25 | 8.00 | 8.06 | 243200 |
1998-11-10 | 8.03 | 8.53 | 8.00 | 8.38 | 189600 |
1998-11-11 | 8.97 | 9.00 | 8.78 | 8.81 | 320600 |
1998-11-12 | 8.91 | 8.97 | 8.88 | 8.88 | 287800 |
1998-11-13 | 8.81 | 8.91 | 8.63 | 8.91 | 368000 |
1998-11-16 | 8.97 | 9.06 | 8.97 | 9.00 | 160600 |
1998-11-17 | 8.94 | 8.94 | 8.75 | 8.88 | 170200 |
1998-11-18 | 8.81 | 9.00 | 8.81 | 8.97 | 91200 |
1998-11-19 | 8.88 | 8.88 | 8.72 | 8.84 | 345400 |
1998-11-20 | 9.19 | 9.19 | 9.03 | 9.13 | 81400 |
1998-11-23 | 8.81 | 9.09 | 8.81 | 9.03 | 101200 |
1998-11-24 | 9.41 | 9.44 | 9.31 | 9.34 | 183400 |
1998-11-25 | 9.22 | 9.38 | 9.19 | 9.25 | 102800 |
1998-11-27 | 9.16 | 9.38 | 9.16 | 9.16 | 61600 |
1998-11-30 | 9.31 | 9.44 | 9.28 | 9.38 | 111600 |
1998-12-01 | 9.25 | 9.25 | 9.09 | 9.13 | 338000 |
1998-12-02 | 8.88 | 8.94 | 8.81 | 8.88 | 101400 |
1998-12-03 | 8.88 | 9.25 | 8.81 | 9.13 | 77800 |
1998-12-04 | 9.31 | 9.50 | 9.31 | 9.44 | 542000 |
1998-12-07 | 9.59 | 9.69 | 9.56 | 9.56 | 493000 |
1998-12-08 | 9.28 | 9.38 | 9.19 | 9.19 | 51800 |
1998-12-09 | 9.13 | 9.16 | 8.94 | 9.03 | 83200 |
1998-12-10 | 8.88 | 8.88 | 8.63 | 8.69 | 40800 |
1998-12-11 | 8.56 | 8.66 | 8.53 | 8.53 | 349000 |
1998-12-14 | 8.78 | 8.84 | 8.63 | 8.66 | 195000 |
1998-12-15 | 8.75 | 8.81 | 8.69 | 8.72 | 119000 |
1998-12-16 | 8.66 | 8.94 | 8.66 | 8.88 | 89000 |
1998-12-17 | 9.09 | 9.13 | 9.00 | 9.00 | 226200 |
1998-12-18 | 9.00 | 9.22 | 9.00 | 9.13 | 39600 |
1998-12-21 | 9.31 | 9.56 | 9.31 | 9.50 | 103800 |
1998-12-22 | 9.38 | 9.47 | 9.25 | 9.38 | 80600 |
1998-12-23 | 9.25 | 9.38 | 9.13 | 9.25 | 35400 |
1998-12-24 | 9.28 | 9.69 | 9.25 | 9.25 | 109800 |
1998-12-28 | 9.25 | 9.25 | 9.00 | 9.00 | 75000 |
1998-12-29 | 9.00 | 9.31 | 9.00 | 9.31 | 30000 |
1998-12-30 | 9.31 | 9.31 | 9.00 | 9.00 | 35600 |
1998-12-31 | 8.75 | 8.94 | 8.72 | 8.75 | 55800 |
1999-01-04 | 8.75 | 8.84 | 8.63 | 8.66 | 198000 |
1999-01-05 | 8.59 | 8.69 | 8.56 | 8.69 | 172800 |
1999-01-06 | 8.59 | 8.69 | 8.53 | 8.69 | 77400 |
1999-01-07 | 8.63 | 9.00 | 8.63 | 8.75 | 196000 |
1999-01-08 | 8.75 | 9.00 | 8.63 | 8.97 | 72600 |
1999-01-11 | 10.25 | 10.50 | 10.25 | 10.31 | 220400 |
1999-01-12 | 10.69 | 10.88 | 10.69 | 10.72 | 70400 |
1999-01-13 | 10.63 | 10.63 | 10.25 | 10.44 | 171600 |
1999-01-14 | 10.63 | 10.81 | 10.56 | 10.56 | 42200 |
1999-01-15 | 10.69 | 11.09 | 10.69 | 10.88 | 238000 |
1999-01-19 | 11.06 | 11.13 | 10.88 | 10.88 | 124800 |
1999-01-20 | 10.50 | 10.56 | 10.19 | 10.28 | 362800 |
1999-01-21 | 10.28 | 10.28 | 9.88 | 9.88 | 219200 |
1999-01-22 | 9.81 | 9.97 | 9.63 | 9.63 | 369600 |
1999-01-25 | 9.88 | 10.13 | 9.88 | 9.91 | 31400 |
1999-01-26 | 10.00 | 10.31 | 10.00 | 10.25 | 102200 |
1999-01-27 | 10.19 | 10.19 | 10.03 | 10.03 | 18000 |
1999-01-28 | 10.00 | 10.13 | 9.97 | 10.06 | 28400 |
1999-01-29 | 10.13 | 10.25 | 10.06 | 10.13 | 53600 |
1999-02-01 | 10.06 | 10.13 | 10.00 | 10.06 | 12800 |
1999-02-02 | 10.06 | 10.06 | 10.00 | 10.00 | 51200 |
1999-02-03 | 9.81 | 10.03 | 9.81 | 9.94 | 29200 |
1999-02-04 | 9.94 | 10.06 | 9.88 | 9.88 | 81400 |
1999-02-05 | 9.81 | 9.81 | 9.63 | 9.63 | 44800 |
1999-02-08 | 9.81 | 10.25 | 9.81 | 10.06 | 133600 |
1999-02-09 | 10.03 | 10.31 | 10.03 | 10.22 | 55400 |
1999-02-10 | 9.97 | 9.97 | 9.78 | 9.78 | 42800 |
1999-02-11 | 9.63 | 9.75 | 9.50 | 9.50 | 191600 |
1999-02-12 | 9.44 | 9.44 | 9.22 | 9.28 | 58600 |
1999-02-16 | 9.88 | 9.97 | 9.84 | 9.84 | 73800 |
1999-02-17 | 9.75 | 9.84 | 9.66 | 9.66 | 33800 |
1999-02-18 | 9.63 | 9.69 | 9.44 | 9.69 | 36000 |
1999-02-19 | 9.31 | 9.38 | 9.16 | 9.28 | 72400 |
1999-02-22 | 9.16 | 9.38 | 9.13 | 9.38 | 54800 |
1999-02-23 | 9.25 | 9.38 | 9.13 | 9.31 | 27200 |
1999-02-24 | 9.25 | 9.25 | 9.06 | 9.19 | 57200 |
1999-02-25 | 9.19 | 9.19 | 9.00 | 9.09 | 25000 |
1999-02-26 | 9.16 | 9.31 | 9.06 | 9.09 | 76600 |
1999-03-01 | 9.44 | 9.47 | 9.31 | 9.41 | 134200 |
1999-03-02 | 9.41 | 9.44 | 9.22 | 9.25 | 317800 |
1999-03-03 | 9.13 | 9.31 | 9.06 | 9.19 | 269000 |
1999-03-04 | 9.13 | 9.44 | 9.13 | 9.34 | 346000 |
1999-03-05 | 9.38 | 9.44 | 9.31 | 9.44 | 94600 |
1999-03-08 | 9.41 | 9.44 | 9.31 | 9.31 | 47200 |
1999-03-09 | 8.91 | 9.25 | 8.88 | 9.19 | 73200 |
1999-03-10 | 9.19 | 9.19 | 9.06 | 9.16 | 35800 |
1999-03-11 | 9.00 | 9.19 | 9.00 | 9.16 | 43200 |
1999-03-12 | 9.09 | 9.13 | 8.81 | 8.91 | 58400 |
1999-03-15 | 8.91 | 8.94 | 8.75 | 8.84 | 41400 |
1999-03-16 | 8.75 | 8.81 | 8.63 | 8.75 | 38800 |
1999-03-17 | 8.75 | 8.81 | 8.63 | 8.69 | 41800 |
1999-03-18 | 8.69 | 9.00 | 8.69 | 8.84 | 181600 |
1999-03-19 | 9.00 | 9.16 | 8.81 | 8.81 | 364600 |
1999-03-22 | 8.81 | 9.00 | 8.81 | 8.97 | 18800 |
1999-03-23 | 8.94 | 9.19 | 8.91 | 9.13 | 67000 |
1999-03-24 | 9.06 | 9.13 | 9.00 | 9.13 | 41600 |
1999-03-25 | 9.00 | 9.25 | 9.00 | 9.13 | 92800 |
1999-03-26 | 8.94 | 9.19 | 8.91 | 9.03 | 78600 |
1999-03-29 | 8.78 | 9.06 | 8.75 | 9.00 | 66400 |
1999-03-30 | 9.22 | 9.28 | 8.94 | 9.03 | 69200 |
1999-03-31 | 8.59 | 8.94 | 8.50 | 8.94 | 160200 |
1999-04-01 | 8.53 | 8.53 | 8.31 | 8.41 | 50200 |
1999-04-05 | 8.38 | 8.50 | 8.34 | 8.34 | 53400 |
1999-04-06 | 8.25 | 8.50 | 8.25 | 8.38 | 216800 |
1999-04-07 | 8.28 | 8.56 | 8.22 | 8.41 | 137800 |
1999-04-08 | 8.19 | 8.28 | 8.16 | 8.25 | 117200 |
1999-04-09 | 8.13 | 8.31 | 8.13 | 8.19 | 129800 |
1999-04-12 | 8.22 | 8.31 | 8.13 | 8.31 | 67200 |
1999-04-13 | 8.28 | 8.78 | 8.28 | 8.63 | 249800 |
1999-04-14 | 8.50 | 8.50 | 8.34 | 8.38 | 392600 |
1999-04-15 | 8.13 | 8.13 | 7.94 | 7.97 | 80600 |
1999-04-16 | 7.97 | 7.97 | 7.81 | 7.91 | 25200 |
1999-04-19 | 7.94 | 7.94 | 7.69 | 7.69 | 93600 |
1999-04-20 | 7.72 | 7.75 | 7.66 | 7.72 | 64600 |
1999-04-21 | 7.84 | 8.31 | 7.84 | 8.25 | 93800 |
1999-04-22 | 8.25 | 8.34 | 8.06 | 8.09 | 67200 |
1999-04-23 | 8.06 | 8.38 | 8.06 | 8.31 | 51800 |
1999-04-26 | 8.19 | 8.25 | 8.00 | 8.09 | 88000 |
1999-04-27 | 8.00 | 8.06 | 7.88 | 7.88 | 38200 |
1999-04-28 | 8.22 | 8.31 | 8.19 | 8.19 | 88800 |
1999-04-29 | 8.75 | 8.88 | 8.69 | 8.75 | 101000 |
1999-04-30 | 8.81 | 8.88 | 8.59 | 8.75 | 120800 |
1999-05-03 | 8.63 | 8.94 | 8.63 | 8.94 | 151000 |
1999-05-04 | 8.88 | 8.94 | 8.69 | 8.75 | 91800 |
1999-05-05 | 8.88 | 9.19 | 8.88 | 9.19 | 132400 |
1999-05-06 | 8.81 | 9.00 | 8.69 | 9.00 | 281000 |
1999-05-07 | 8.63 | 8.88 | 8.56 | 8.81 | 115400 |
1999-05-10 | 8.75 | 9.25 | 8.75 | 9.09 | 204600 |
1999-05-11 | 9.06 | 9.16 | 9.00 | 9.13 | 56800 |
1999-05-12 | 9.00 | 9.06 | 8.91 | 9.06 | 70000 |
1999-05-13 | 9.31 | 9.72 | 9.25 | 9.63 | 271600 |
1999-05-14 | 9.22 | 9.22 | 9.00 | 9.03 | 367600 |
1999-05-17 | 9.03 | 9.13 | 8.94 | 9.06 | 69000 |
1999-05-18 | 9.03 | 9.13 | 9.00 | 9.09 | 55200 |
1999-05-19 | 8.97 | 9.03 | 8.84 | 9.00 | 51400 |
1999-05-20 | 8.97 | 9.06 | 8.88 | 8.94 | 321800 |
1999-05-21 | 9.50 | 9.56 | 9.38 | 9.44 | 91600 |
1999-05-24 | 9.34 | 9.34 | 9.19 | 9.19 | 50400 |
1999-05-25 | 9.06 | 9.38 | 9.06 | 9.25 | 43800 |
1999-05-26 | 9.44 | 9.81 | 9.44 | 9.72 | 56000 |
1999-05-27 | 9.59 | 9.75 | 9.50 | 9.50 | 184200 |
1999-05-28 | 9.38 | 9.50 | 9.25 | 9.28 | 79600 |
1999-06-01 | 9.56 | 9.69 | 9.44 | 9.56 | 79000 |
1999-06-02 | 9.97 | 10.19 | 9.88 | 10.19 | 120200 |
1999-06-03 | 9.75 | 10.00 | 9.75 | 9.81 | 65600 |
1999-06-04 | 9.81 | 9.94 | 9.75 | 9.94 | 154800 |
1999-06-07 | 10.13 | 10.34 | 10.03 | 10.06 | 59400 |
1999-06-08 | 9.94 | 10.09 | 9.81 | 10.03 | 121400 |
1999-06-09 | 9.97 | 10.09 | 9.91 | 10.09 | 68800 |
1999-06-10 | 9.91 | 10.00 | 9.75 | 9.88 | 157600 |
1999-06-11 | 9.84 | 10.00 | 9.84 | 9.88 | 82800 |
1999-06-14 | 9.81 | 10.00 | 9.81 | 9.94 | 191000 |
1999-06-15 | 9.66 | 9.88 | 9.66 | 9.78 | 61000 |
1999-06-16 | 9.63 | 9.72 | 9.50 | 9.66 | 42800 |
1999-06-17 | 9.38 | 9.63 | 9.25 | 9.25 | 75200 |
1999-06-18 | 9.75 | 9.88 | 9.63 | 9.72 | 56800 |
1999-06-21 | 9.69 | 9.88 | 9.63 | 9.63 | 43200 |
1999-06-22 | 9.59 | 9.75 | 9.50 | 9.63 | 50800 |
1999-06-23 | 9.53 | 9.81 | 9.44 | 9.75 | 107400 |
1999-06-24 | 9.50 | 9.50 | 9.31 | 9.41 | 66600 |
1999-06-25 | 9.66 | 9.97 | 9.66 | 9.84 | 72600 |
1999-06-28 | 9.75 | 10.03 | 9.63 | 9.63 | 211800 |
1999-06-29 | 9.63 | 9.72 | 9.50 | 9.69 | 57600 |
1999-06-30 | 9.50 | 9.75 | 9.41 | 9.63 | 53600 |
1999-07-01 | 9.59 | 10.06 | 9.56 | 9.94 | 124600 |
1999-07-02 | 9.84 | 10.00 | 9.75 | 9.97 | 193600 |
1999-07-06 | 9.38 | 9.44 | 9.28 | 9.34 | 101000 |
1999-07-07 | 9.09 | 9.31 | 9.06 | 9.16 | 104800 |
1999-07-08 | 8.81 | 8.97 | 8.72 | 8.88 | 179800 |
1999-07-09 | 8.81 | 9.06 | 8.75 | 9.00 | 74200 |
1999-07-12 | 8.88 | 8.88 | 8.63 | 8.72 | 43400 |
1999-07-13 | 8.72 | 8.81 | 8.63 | 8.72 | 71000 |
1999-07-14 | 8.84 | 9.06 | 8.81 | 8.91 | 121400 |
1999-07-15 | 9.19 | 9.38 | 9.06 | 9.19 | 44600 |
1999-07-16 | 9.19 | 9.50 | 9.09 | 9.16 | 64000 |
1999-07-19 | 9.00 | 9.00 | 8.69 | 8.81 | 146800 |
1999-07-20 | 8.53 | 8.59 | 8.25 | 8.25 | 311600 |
1999-07-21 | 8.25 | 8.34 | 8.22 | 8.34 | 78600 |
1999-07-22 | 8.41 | 8.41 | 8.28 | 8.31 | 127800 |
1999-07-23 | 8.34 | 8.38 | 8.22 | 8.38 | 106200 |
1999-07-26 | 8.28 | 8.28 | 8.19 | 8.22 | 39600 |
1999-07-27 | 8.44 | 8.69 | 8.41 | 8.44 | 53200 |
1999-07-28 | 8.50 | 8.81 | 8.38 | 8.56 | 89200 |
1999-07-29 | 8.47 | 8.75 | 8.47 | 8.69 | 220400 |
1999-07-30 | 8.63 | 8.81 | 8.56 | 8.81 | 315000 |
1999-08-02 | 8.69 | 8.88 | 8.69 | 8.75 | 112000 |
1999-08-03 | 8.63 | 8.63 | 8.50 | 8.59 | 126200 |
1999-08-04 | 8.63 | 8.81 | 8.63 | 8.75 | 100400 |
1999-08-05 | 8.75 | 8.81 | 8.56 | 8.66 | 64600 |
1999-08-06 | 8.50 | 8.69 | 8.44 | 8.63 | 193200 |
1999-08-09 | 8.63 | 8.81 | 8.63 | 8.75 | 153600 |
1999-08-10 | 8.59 | 8.63 | 8.38 | 8.50 | 181000 |
1999-08-11 | 8.47 | 8.47 | 8.38 | 8.44 | 113200 |
1999-08-12 | 8.47 | 8.69 | 8.44 | 8.53 | 129400 |
1999-08-13 | 8.50 | 8.63 | 8.38 | 8.50 | 94800 |
1999-08-16 | 8.31 | 8.38 | 8.25 | 8.31 | 50000 |
1999-08-17 | 8.25 | 8.28 | 8.13 | 8.13 | 249600 |
1999-08-18 | 8.13 | 8.31 | 8.06 | 8.06 | 140600 |
1999-08-19 | 8.13 | 8.31 | 8.06 | 8.16 | 214400 |
1999-08-20 | 8.13 | 8.25 | 8.13 | 8.22 | 80600 |
1999-08-23 | 8.22 | 8.38 | 8.19 | 8.31 | 89000 |
1999-08-24 | 8.13 | 8.25 | 8.09 | 8.13 | 182000 |
1999-08-25 | 8.06 | 8.28 | 8.06 | 8.19 | 65000 |
1999-08-26 | 8.56 | 8.63 | 8.50 | 8.53 | 68600 |
1999-08-27 | 8.56 | 8.81 | 8.56 | 8.78 | 90000 |
1999-08-30 | 8.69 | 8.94 | 8.63 | 8.78 | 189600 |
1999-08-31 | 8.75 | 8.75 | 8.50 | 8.63 | 79600 |
1999-09-01 | 8.56 | 8.69 | 8.53 | 8.63 | 398200 |
1999-09-02 | 8.56 | 8.63 | 8.50 | 8.56 | 226800 |
1999-09-03 | 8.56 | 8.63 | 8.50 | 8.63 | 91200 |
1999-09-07 | 8.56 | 8.66 | 8.50 | 8.50 | 56000 |
1999-09-08 | 8.75 | 8.88 | 8.72 | 8.75 | 167400 |
1999-09-09 | 8.88 | 8.94 | 8.78 | 8.88 | 205400 |
1999-09-10 | 8.81 | 9.00 | 8.72 | 8.78 | 87600 |
1999-09-13 | 8.72 | 8.72 | 8.59 | 8.63 | 74600 |
1999-09-14 | 8.50 | 8.66 | 8.50 | 8.56 | 84400 |
1999-09-15 | 8.56 | 8.69 | 8.53 | 8.56 | 128200 |
1999-09-16 | 8.53 | 8.75 | 8.44 | 8.47 | 149800 |
1999-09-17 | 8.47 | 8.75 | 8.44 | 8.50 | 54200 |
1999-09-20 | 8.53 | 8.69 | 8.53 | 8.66 | 212200 |
1999-09-21 | 8.41 | 8.50 | 8.34 | 8.41 | 220800 |
1999-09-22 | 8.31 | 8.31 | 8.00 | 8.00 | 138600 |
1999-09-23 | 8.13 | 8.19 | 7.91 | 7.94 | 192000 |
1999-09-24 | 7.91 | 8.09 | 7.91 | 7.91 | 127000 |
1999-09-27 | 7.97 | 8.19 | 7.97 | 8.03 | 98000 |
1999-09-28 | 8.25 | 8.38 | 8.25 | 8.25 | 77200 |
1999-09-29 | 8.50 | 8.69 | 8.47 | 8.56 | 204800 |
1999-09-30 | 8.69 | 8.72 | 8.50 | 8.69 | 57800 |
1999-10-01 | 8.75 | 8.75 | 8.66 | 8.72 | 47600 |
1999-10-04 | 8.75 | 8.97 | 8.75 | 8.91 | 61200 |
1999-10-05 | 8.88 | 8.94 | 8.75 | 8.75 | 78800 |
1999-10-06 | 8.78 | 8.88 | 8.69 | 8.84 | 124400 |
1999-10-07 | 8.72 | 8.72 | 8.53 | 8.56 | 78000 |
1999-10-08 | 8.44 | 8.69 | 8.38 | 8.50 | 191000 |
1999-10-11 | 8.41 | 8.56 | 8.41 | 8.41 | 128000 |
1999-10-12 | 8.28 | 8.28 | 8.06 | 8.22 | 158000 |
1999-10-13 | 8.09 | 8.09 | 8.00 | 8.06 | 92800 |
1999-10-14 | 8.03 | 8.06 | 7.81 | 7.94 | 96800 |
1999-10-15 | 7.56 | 7.63 | 7.38 | 7.38 | 106600 |
1999-10-18 | 7.41 | 7.44 | 7.19 | 7.28 | 139400 |
1999-10-19 | 7.53 | 7.72 | 7.47 | 7.69 | 71400 |
1999-10-20 | 7.94 | 8.13 | 7.56 | 7.56 | 83200 |
1999-10-21 | 7.25 | 7.31 | 6.88 | 7.03 | 191000 |
1999-10-22 | 6.59 | 6.75 | 6.38 | 6.72 | 158800 |
1999-10-25 | 6.72 | 6.75 | 6.50 | 6.63 | 109800 |
1999-10-26 | 6.56 | 6.88 | 6.53 | 6.75 | 197200 |
1999-10-27 | 6.69 | 6.78 | 6.44 | 6.53 | 248400 |
1999-10-28 | 6.53 | 6.69 | 6.38 | 6.38 | 238600 |
1999-10-29 | 6.50 | 7.00 | 6.50 | 6.97 | 124200 |
1999-11-01 | 6.75 | 6.78 | 6.56 | 6.69 | 242800 |
1999-11-02 | 6.50 | 6.53 | 6.44 | 6.50 | 212600 |
1999-11-03 | 6.50 | 6.94 | 6.50 | 6.84 | 347200 |
1999-11-04 | 6.91 | 7.00 | 6.50 | 6.59 | 490200 |
1999-11-05 | 6.69 | 6.81 | 6.53 | 6.66 | 239600 |
1999-11-08 | 6.47 | 6.63 | 6.44 | 6.53 | 309800 |
1999-11-09 | 6.66 | 6.84 | 6.66 | 6.81 | 407000 |
1999-11-10 | 6.75 | 6.81 | 6.56 | 6.72 | 112200 |
1999-11-11 | 6.56 | 6.81 | 6.44 | 6.69 | 174200 |
1999-11-12 | 6.63 | 6.69 | 6.44 | 6.53 | 135600 |
1999-11-15 | 6.38 | 6.50 | 6.31 | 6.38 | 429400 |
1999-11-16 | 6.28 | 6.28 | 6.00 | 6.09 | 291800 |
1999-11-17 | 5.81 | 5.88 | 5.66 | 5.75 | 274200 |
1999-11-18 | 5.63 | 5.63 | 5.50 | 5.59 | 212200 |
1999-11-19 | 5.66 | 5.75 | 5.50 | 5.72 | 214200 |
1999-11-22 | 5.88 | 6.00 | 5.81 | 5.94 | 172400 |
1999-11-23 | 5.91 | 6.41 | 5.91 | 6.19 | 225000 |
1999-11-24 | 6.00 | 6.25 | 5.75 | 6.00 | 229200 |
1999-11-26 | 5.91 | 6.31 | 5.81 | 6.22 | 371800 |
1999-11-29 | 5.94 | 6.03 | 5.88 | 6.03 | 514800 |
1999-11-30 | 6.38 | 6.53 | 6.19 | 6.31 | 143200 |
1999-12-01 | 6.25 | 6.34 | 6.00 | 6.19 | 174800 |
1999-12-02 | 6.13 | 6.25 | 6.03 | 6.13 | 201200 |
1999-12-03 | 6.03 | 6.31 | 5.94 | 6.09 | 179200 |
1999-12-06 | 5.91 | 6.06 | 5.75 | 5.78 | 204000 |
1999-12-07 | 5.88 | 6.19 | 5.88 | 6.06 | 441200 |
1999-12-08 | 6.00 | 6.00 | 5.91 | 5.97 | 388800 |
1999-12-09 | 5.94 | 6.19 | 5.84 | 6.00 | 281800 |
1999-12-10 | 5.97 | 6.00 | 5.63 | 5.88 | 275600 |
1999-12-13 | 5.97 | 6.03 | 5.66 | 5.88 | 362000 |
1999-12-14 | 5.81 | 5.94 | 5.69 | 5.81 | 344800 |
1999-12-15 | 5.78 | 6.06 | 5.78 | 5.81 | 337600 |
1999-12-16 | 5.81 | 5.97 | 5.69 | 5.72 | 375600 |
1999-12-17 | 5.69 | 5.81 | 5.56 | 5.66 | 469400 |
1999-12-20 | 5.63 | 5.69 | 5.31 | 5.56 | 363400 |
1999-12-21 | 5.59 | 5.78 | 5.31 | 5.50 | 323000 |
1999-12-22 | 5.44 | 5.75 | 5.31 | 5.47 | 391000 |
1999-12-23 | 5.44 | 5.81 | 5.25 | 5.34 | 285400 |
1999-12-27 | 5.34 | 5.69 | 5.31 | 5.41 | 320800 |
1999-12-28 | 5.38 | 5.44 | 5.09 | 5.41 | 365800 |
1999-12-29 | 5.38 | 6.13 | 5.25 | 5.25 | 330400 |
1999-12-30 | 5.50 | 5.69 | 5.31 | 5.56 | 291600 |
1999-12-31 | 5.38 | 5.88 | 5.13 | 5.13 | 457000 |
2000-01-03 | 5.25 | 5.56 | 5.22 | 5.50 | 281600 |
2000-01-04 | 5.44 | 5.66 | 5.44 | 5.53 | 255400 |
2000-01-05 | 5.47 | 6.00 | 5.41 | 5.81 | 298000 |
2000-01-06 | 5.75 | 5.75 | 5.53 | 5.56 | 331200 |
2000-01-07 | 5.50 | 5.63 | 5.44 | 5.47 | 168000 |
2000-01-10 | 5.50 | 5.81 | 5.44 | 5.53 | 358000 |
2000-01-11 | 5.34 | 5.38 | 5.19 | 5.19 | 354200 |
2000-01-12 | 5.22 | 5.34 | 5.19 | 5.31 | 218400 |
2000-01-13 | 5.53 | 5.59 | 5.38 | 5.44 | 667800 |
2000-01-14 | 5.41 | 5.75 | 5.41 | 5.63 | 416800 |
2000-01-18 | 5.50 | 5.56 | 5.31 | 5.50 | 333000 |
2000-01-19 | 5.41 | 5.41 | 5.16 | 5.28 | 491200 |
2000-01-20 | 5.28 | 5.28 | 5.16 | 5.22 | 197200 |
2000-01-21 | 5.16 | 5.34 | 5.03 | 5.31 | 320000 |
2000-01-24 | 5.06 | 5.06 | 4.91 | 4.94 | 239200 |
2000-01-25 | 4.91 | 4.94 | 4.78 | 4.84 | 536200 |
2000-01-26 | 4.72 | 4.94 | 4.63 | 4.91 | 371000 |
2000-01-27 | 4.72 | 4.72 | 4.63 | 4.66 | 358400 |
2000-01-28 | 4.53 | 4.88 | 4.34 | 4.69 | 806000 |
2000-01-31 | 4.56 | 4.59 | 4.50 | 4.59 | 319200 |
2000-02-01 | 4.44 | 4.53 | 4.38 | 4.50 | 397000 |
2000-02-02 | 4.47 | 4.50 | 4.28 | 4.47 | 528000 |
2000-02-03 | 4.56 | 5.06 | 4.56 | 4.81 | 953000 |
2000-02-04 | 4.56 | 4.72 | 4.47 | 4.66 | 303200 |
2000-02-07 | 4.53 | 4.66 | 4.53 | 4.63 | 365400 |
2000-02-08 | 4.06 | 4.34 | 3.94 | 4.25 | 421800 |
2000-02-09 | 4.66 | 4.75 | 4.50 | 4.63 | 431200 |
2000-02-10 | 4.69 | 4.91 | 4.66 | 4.72 | 182200 |
2000-02-11 | 4.47 | 4.84 | 4.44 | 4.66 | 293800 |
2000-02-14 | 4.63 | 4.91 | 4.53 | 4.72 | 258600 |
2000-02-15 | 4.56 | 4.63 | 4.53 | 4.53 | 1139400 |
2000-02-16 | 4.50 | 4.69 | 4.44 | 4.66 | 372400 |
2000-02-17 | 5.03 | 5.13 | 4.84 | 5.00 | 300600 |
2000-02-18 | 4.88 | 4.94 | 4.69 | 4.84 | 413400 |
2000-02-22 | 4.34 | 4.38 | 4.13 | 4.28 | 661800 |
2000-02-23 | 4.25 | 4.31 | 4.19 | 4.31 | 304400 |
2000-02-24 | 4.28 | 4.31 | 4.19 | 4.28 | 1227800 |
2000-02-25 | 4.28 | 4.38 | 4.22 | 4.25 | 662000 |
2000-02-28 | 4.44 | 4.44 | 4.28 | 4.31 | 606400 |
2000-02-29 | 4.19 | 4.34 | 4.19 | 4.25 | 221400 |
2000-03-01 | 4.25 | 4.53 | 4.25 | 4.44 | 680600 |
2000-03-02 | 4.22 | 4.47 | 4.19 | 4.22 | 431400 |
2000-03-03 | 4.22 | 4.88 | 4.22 | 4.56 | 447400 |
2000-03-06 | 4.44 | 4.84 | 4.44 | 4.63 | 516400 |
2000-03-07 | 4.63 | 4.63 | 4.19 | 4.28 | 893000 |
2000-03-08 | 4.22 | 4.28 | 4.00 | 4.13 | 430800 |
2000-03-09 | 4.16 | 4.16 | 4.00 | 4.09 | 552000 |
2000-03-10 | 4.09 | 4.19 | 4.00 | 4.13 | 696800 |
2000-03-13 | 3.88 | 4.16 | 3.88 | 4.03 | 1350000 |
2000-03-14 | 4.28 | 4.44 | 4.25 | 4.38 | 1793400 |
2000-03-15 | 4.63 | 4.81 | 4.50 | 4.75 | 378200 |
2000-03-16 | 4.81 | 5.16 | 4.81 | 5.13 | 373800 |
2000-03-17 | 5.13 | 5.31 | 5.00 | 5.00 | 324000 |
2000-03-20 | 5.13 | 5.22 | 5.03 | 5.13 | 285200 |
2000-03-21 | 4.63 | 5.25 | 4.53 | 4.78 | 634600 |
2000-03-22 | 4.72 | 4.72 | 4.44 | 4.63 | 404800 |
2000-03-23 | 4.63 | 5.00 | 4.63 | 4.88 | 448600 |
2000-03-24 | 4.94 | 5.00 | 4.78 | 4.97 | 416200 |
2000-03-27 | 4.94 | 5.00 | 4.75 | 4.94 | 230200 |
2000-03-28 | 4.78 | 4.88 | 4.66 | 4.78 | 292000 |
2000-03-29 | 4.72 | 5.13 | 4.66 | 5.06 | 316800 |
2000-03-30 | 4.94 | 5.38 | 4.94 | 5.19 | 322200 |
2000-03-31 | 5.63 | 5.63 | 5.31 | 5.31 | 424000 |
2000-04-03 | 5.19 | 5.47 | 5.13 | 5.28 | 317400 |
2000-04-04 | 5.47 | 5.69 | 5.38 | 5.44 | 201400 |
2000-04-05 | 5.41 | 5.53 | 5.25 | 5.34 | 237000 |
2000-04-06 | 5.22 | 5.50 | 5.22 | 5.31 | 131200 |
2000-04-07 | 5.44 | 5.50 | 5.09 | 5.09 | 273800 |
2000-04-10 | 4.94 | 5.06 | 4.78 | 5.00 | 196000 |
2000-04-11 | 5.06 | 5.31 | 5.06 | 5.31 | 158000 |
2000-04-12 | 5.19 | 5.38 | 5.19 | 5.31 | 394800 |
2000-04-13 | 4.94 | 5.31 | 4.94 | 5.25 | 497800 |
2000-04-14 | 5.13 | 5.16 | 4.94 | 5.13 | 483400 |
2000-04-17 | 5.56 | 5.56 | 5.13 | 5.41 | 150000 |
2000-04-18 | 5.28 | 5.47 | 5.22 | 5.34 | 231200 |
2000-04-19 | 5.16 | 5.28 | 5.00 | 5.00 | 312800 |
2000-04-20 | 5.00 | 5.69 | 5.00 | 5.63 | 254000 |
2000-04-24 | 5.66 | 6.00 | 5.53 | 5.63 | 108000 |
2000-04-25 | 5.50 | 5.50 | 5.28 | 5.47 | 429400 |
2000-04-26 | 5.41 | 5.53 | 5.28 | 5.50 | 251400 |
2000-04-27 | 5.59 | 5.81 | 5.53 | 5.56 | 170000 |
2000-04-28 | 5.66 | 6.31 | 5.66 | 6.16 | 225600 |
2000-05-01 | 6.22 | 6.25 | 6.09 | 6.13 | 82600 |
2000-05-02 | 5.78 | 6.03 | 5.78 | 5.94 | 161000 |
2000-05-03 | 5.97 | 5.97 | 5.78 | 5.78 | 185800 |
2000-05-04 | 5.75 | 5.91 | 5.66 | 5.75 | 195600 |
2000-05-05 | 5.63 | 5.72 | 5.47 | 5.72 | 267000 |
2000-05-08 | 5.69 | 5.88 | 5.69 | 5.84 | 178600 |
2000-05-09 | 5.88 | 5.94 | 5.75 | 5.75 | 117800 |
2000-05-10 | 5.88 | 6.25 | 5.88 | 6.16 | 259400 |
2000-05-11 | 6.38 | 6.50 | 6.16 | 6.19 | 196600 |
2000-05-12 | 6.19 | 6.38 | 6.16 | 6.25 | 108200 |
2000-05-15 | 6.13 | 6.59 | 6.06 | 6.50 | 810400 |
2000-05-16 | 6.16 | 6.38 | 6.16 | 6.31 | 342200 |
2000-05-17 | 6.09 | 6.19 | 6.03 | 6.13 | 147600 |
2000-05-18 | 6.00 | 6.00 | 5.88 | 6.00 | 162000 |
2000-05-19 | 5.88 | 5.97 | 5.69 | 5.97 | 708600 |
2000-05-22 | 6.56 | 6.56 | 6.00 | 6.22 | 208400 |
2000-05-23 | 6.09 | 6.19 | 6.00 | 6.09 | 178200 |
2000-05-24 | 6.06 | 6.38 | 6.06 | 6.38 | 165000 |
2000-05-25 | 6.25 | 6.31 | 6.13 | 6.25 | 166800 |
2000-05-26 | 6.16 | 6.16 | 6.03 | 6.16 | 125400 |
2000-05-30 | 6.03 | 6.06 | 5.88 | 5.97 | 152600 |
2000-05-31 | 5.91 | 6.13 | 5.91 | 6.06 | 202800 |
2000-06-01 | 6.06 | 6.06 | 5.88 | 5.91 | 202000 |
2000-06-02 | 5.81 | 5.94 | 5.66 | 5.72 | 173800 |
2000-06-05 | 5.66 | 5.78 | 5.56 | 5.63 | 232400 |
2000-06-06 | 5.56 | 5.84 | 5.56 | 5.84 | 131400 |
2000-06-07 | 6.09 | 6.19 | 6.06 | 6.19 | 219600 |
2000-06-08 | 6.38 | 6.38 | 6.22 | 6.25 | 74600 |
2000-06-09 | 6.09 | 6.50 | 6.00 | 6.25 | 147600 |
2000-06-12 | 6.13 | 6.38 | 6.13 | 6.25 | 109600 |
2000-06-13 | 6.19 | 6.38 | 6.06 | 6.16 | 133400 |
2000-06-14 | 6.09 | 6.34 | 6.06 | 6.31 | 178600 |
2000-06-15 | 6.31 | 6.38 | 6.19 | 6.31 | 178400 |
2000-06-16 | 6.25 | 6.47 | 6.00 | 6.00 | 121600 |
2000-06-19 | 6.13 | 6.50 | 6.13 | 6.16 | 139000 |
2000-06-20 | 6.25 | 6.44 | 6.22 | 6.28 | 101000 |
2000-06-21 | 6.25 | 6.38 | 6.16 | 6.22 | 76800 |
2000-06-22 | 6.47 | 6.47 | 6.25 | 6.28 | 158200 |
2000-06-23 | 6.38 | 6.50 | 6.38 | 6.41 | 79400 |
2000-06-26 | 6.56 | 6.94 | 6.56 | 6.69 | 126400 |
2000-06-27 | 6.69 | 6.94 | 6.59 | 6.75 | 160000 |
2000-06-28 | 6.75 | 6.81 | 6.53 | 6.63 | 71200 |
2000-06-29 | 6.63 | 6.88 | 6.63 | 6.69 | 47000 |
2000-06-30 | 6.69 | 6.91 | 6.63 | 6.72 | 100400 |
2000-07-03 | 6.66 | 7.00 | 6.66 | 6.81 | 172600 |
2000-07-05 | 6.69 | 6.88 | 6.56 | 6.78 | 88600 |
2000-07-06 | 6.69 | 6.97 | 6.56 | 6.84 | 74400 |
2000-07-07 | 6.78 | 7.00 | 6.72 | 6.75 | 73800 |
2000-07-10 | 6.75 | 6.81 | 6.63 | 6.75 | 71800 |
2000-07-11 | 6.69 | 6.88 | 6.66 | 6.84 | 275800 |
2000-07-12 | 6.66 | 6.72 | 6.56 | 6.56 | 539800 |
2000-07-13 | 6.38 | 6.47 | 6.31 | 6.38 | 119200 |
2000-07-14 | 6.38 | 6.63 | 6.16 | 6.25 | 184200 |
2000-07-17 | 6.13 | 6.22 | 6.06 | 6.22 | 142800 |
2000-07-18 | 6.13 | 6.13 | 6.03 | 6.13 | 78400 |
2000-07-19 | 6.06 | 6.13 | 6.06 | 6.13 | 173600 |
2000-07-20 | 6.13 | 6.25 | 6.09 | 6.25 | 106200 |
2000-07-21 | 6.13 | 6.16 | 6.09 | 6.13 | 76800 |
2000-07-24 | 6.13 | 6.13 | 6.03 | 6.13 | 75800 |
2000-07-25 | 6.09 | 6.19 | 6.09 | 6.19 | 185400 |
2000-07-26 | 6.06 | 6.06 | 5.94 | 6.00 | 151200 |
2000-07-27 | 6.00 | 6.09 | 5.97 | 6.03 | 68800 |
2000-07-28 | 6.06 | 6.13 | 6.00 | 6.09 | 143000 |
2000-07-31 | 6.00 | 6.19 | 6.00 | 6.00 | 112000 |
2000-08-01 | 6.06 | 6.25 | 6.03 | 6.06 | 94800 |
2000-08-02 | 6.09 | 6.16 | 6.06 | 6.09 | 102000 |
2000-08-03 | 6.13 | 6.31 | 6.13 | 6.22 | 71400 |
2000-08-04 | 6.25 | 6.50 | 6.22 | 6.31 | 104400 |
2000-08-07 | 6.44 | 6.75 | 6.44 | 6.75 | 186400 |
2000-08-08 | 6.72 | 6.72 | 6.50 | 6.53 | 104000 |
2000-08-09 | 6.69 | 6.75 | 6.63 | 6.63 | 113600 |
2000-08-10 | 6.56 | 6.66 | 6.50 | 6.56 | 57800 |
2000-08-11 | 6.47 | 7.00 | 6.44 | 7.00 | 729600 |
2000-08-14 | 6.88 | 7.03 | 6.81 | 6.97 | 393600 |
2000-08-15 | 6.88 | 6.94 | 6.75 | 6.81 | 142200 |
2000-08-16 | 6.78 | 6.94 | 6.78 | 6.78 | 144000 |
2000-08-17 | 6.78 | 7.00 | 6.75 | 6.78 | 68200 |
2000-08-18 | 6.84 | 7.00 | 6.75 | 6.88 | 67400 |
2000-08-21 | 6.81 | 6.88 | 6.63 | 6.75 | 79800 |
2000-08-22 | 6.75 | 6.84 | 6.72 | 6.78 | 50000 |
2000-08-23 | 6.69 | 7.00 | 6.66 | 6.72 | 88000 |
2000-08-24 | 6.78 | 7.06 | 6.75 | 6.94 | 100600 |
2000-08-25 | 6.91 | 7.13 | 6.88 | 6.91 | 82200 |
2000-08-28 | 7.00 | 7.06 | 6.75 | 6.81 | 87800 |
2000-08-29 | 6.81 | 6.81 | 6.63 | 6.66 | 129400 |
2000-08-30 | 6.63 | 6.69 | 6.50 | 6.50 | 65600 |
2000-08-31 | 6.50 | 6.72 | 6.50 | 6.56 | 86800 |
2000-09-01 | 6.50 | 6.69 | 6.41 | 6.63 | 86600 |
2000-09-05 | 6.41 | 6.56 | 6.38 | 6.44 | 164400 |
2000-09-06 | 6.38 | 6.59 | 6.31 | 6.47 | 194200 |
2000-09-07 | 6.41 | 6.63 | 6.28 | 6.41 | 131400 |
2000-09-08 | 6.25 | 6.25 | 5.94 | 6.16 | 164400 |
2000-09-11 | 6.09 | 6.25 | 5.94 | 6.06 | 98600 |
2000-09-12 | 6.00 | 6.13 | 5.94 | 6.00 | 893600 |
2000-09-13 | 5.94 | 5.94 | 5.88 | 5.88 | 142800 |
2000-09-14 | 5.88 | 6.00 | 5.75 | 5.84 | 80000 |
2000-09-15 | 5.75 | 5.88 | 5.63 | 5.63 | 98800 |
2000-09-18 | 5.69 | 5.78 | 5.63 | 5.75 | 224600 |
2000-09-19 | 5.66 | 5.84 | 5.63 | 5.75 | 88600 |
2000-09-20 | 5.88 | 6.00 | 5.63 | 5.72 | 106600 |
2000-09-21 | 5.78 | 6.09 | 5.75 | 6.00 | 196800 |
2000-09-22 | 6.00 | 6.19 | 6.00 | 6.09 | 128200 |
2000-09-25 | 5.97 | 6.06 | 5.81 | 5.97 | 98600 |
2000-09-26 | 5.94 | 6.06 | 5.91 | 6.00 | 347800 |
2000-09-27 | 5.91 | 6.00 | 5.88 | 5.94 | 512800 |
2000-09-28 | 5.94 | 6.06 | 5.94 | 6.00 | 564800 |
2000-09-29 | 6.44 | 6.72 | 6.44 | 6.53 | 173000 |
2000-10-02 | 6.59 | 6.94 | 6.50 | 6.50 | 112000 |
2000-10-03 | 6.47 | 6.59 | 6.47 | 6.53 | 141800 |
2000-10-04 | 6.47 | 6.63 | 6.38 | 6.44 | 129000 |
2000-10-05 | 6.41 | 6.53 | 6.41 | 6.41 | 113600 |
2000-10-06 | 6.47 | 6.63 | 6.31 | 6.38 | 71600 |
2000-10-09 | 6.38 | 6.53 | 6.31 | 6.44 | 67400 |
2000-10-10 | 6.47 | 6.63 | 6.44 | 6.44 | 42000 |
2000-10-11 | 6.50 | 6.69 | 6.50 | 6.53 | 83800 |
2000-10-12 | 6.66 | 6.97 | 6.66 | 6.81 | 71800 |
2000-10-13 | 6.72 | 6.75 | 6.56 | 6.66 | 81000 |
2000-10-16 | 6.69 | 6.81 | 6.66 | 6.72 | 57800 |
2000-10-17 | 6.94 | 7.06 | 6.81 | 6.88 | 106400 |
2000-10-18 | 6.88 | 7.00 | 6.78 | 6.91 | 89800 |
2000-10-19 | 6.84 | 7.09 | 6.69 | 6.69 | 137600 |
2000-10-20 | 6.69 | 7.06 | 6.69 | 6.94 | 85200 |
2000-10-23 | 6.81 | 7.03 | 6.78 | 7.00 | 73200 |
2000-10-24 | 6.94 | 6.94 | 6.78 | 6.84 | 167600 |
2000-10-25 | 6.91 | 7.00 | 6.75 | 6.88 | 82200 |
2000-10-26 | 6.78 | 7.00 | 6.69 | 6.84 | 138200 |
2000-10-27 | 6.91 | 7.19 | 6.88 | 7.13 | 211000 |
2000-10-30 | 7.34 | 7.56 | 7.31 | 7.47 | 98200 |
2000-10-31 | 7.25 | 7.28 | 7.06 | 7.13 | 115000 |
2000-11-01 | 7.06 | 7.25 | 7.06 | 7.19 | 69400 |
2000-11-02 | 7.31 | 7.38 | 7.13 | 7.13 | 56600 |
2000-11-03 | 7.34 | 7.41 | 7.19 | 7.25 | 82600 |
2000-11-06 | 7.19 | 7.59 | 7.16 | 7.31 | 108000 |
2000-11-07 | 7.00 | 7.19 | 6.88 | 7.06 | 135600 |
2000-11-08 | 7.19 | 7.47 | 7.19 | 7.41 | 85000 |
2000-11-09 | 7.19 | 7.31 | 7.06 | 7.25 | 81400 |
2000-11-10 | 7.28 | 7.44 | 7.19 | 7.25 | 140200 |
2000-11-13 | 7.31 | 7.50 | 7.19 | 7.50 | 110400 |
2000-11-14 | 7.31 | 7.44 | 7.13 | 7.34 | 80400 |
2000-11-15 | 7.16 | 7.22 | 7.03 | 7.16 | 67000 |
2000-11-16 | 7.09 | 7.41 | 7.09 | 7.19 | 56800 |
2000-11-17 | 7.19 | 7.38 | 7.13 | 7.16 | 68400 |
2000-11-20 | 7.25 | 7.50 | 7.25 | 7.31 | 69000 |
2000-11-21 | 7.63 | 7.91 | 7.59 | 7.59 | 107600 |
2000-11-22 | 7.44 | 8.00 | 7.38 | 7.66 | 140400 |
2000-11-24 | 7.50 | 7.56 | 7.38 | 7.38 | 1509000 |
2000-11-27 | 7.41 | 7.50 | 7.13 | 7.22 | 151400 |
2000-11-28 | 7.28 | 7.66 | 7.25 | 7.34 | 140200 |
2000-11-29 | 7.22 | 7.44 | 7.19 | 7.31 | 108800 |
2000-11-30 | 7.16 | 7.31 | 7.13 | 7.28 | 78800 |
2000-12-01 | 7.13 | 7.31 | 7.06 | 7.13 | 145800 |
2000-12-04 | 7.22 | 7.38 | 7.09 | 7.31 | 83000 |
2000-12-05 | 7.19 | 7.44 | 7.06 | 7.25 | 120400 |
2000-12-06 | 7.16 | 7.16 | 6.56 | 6.81 | 240000 |
2000-12-07 | 6.94 | 7.06 | 6.72 | 6.91 | 177800 |
2000-12-08 | 7.03 | 7.31 | 7.00 | 7.13 | 119600 |
2000-12-11 | 6.88 | 7.13 | 6.84 | 6.97 | 94200 |
2000-12-12 | 7.03 | 7.19 | 6.97 | 7.03 | 107800 |
2000-12-13 | 7.16 | 7.47 | 7.09 | 7.31 | 407400 |
2000-12-14 | 7.31 | 7.50 | 7.25 | 7.44 | 261400 |
2000-12-15 | 7.50 | 7.66 | 7.25 | 7.44 | 139000 |
2000-12-18 | 7.50 | 7.69 | 7.44 | 7.47 | 184200 |
2000-12-19 | 7.66 | 8.22 | 7.66 | 8.16 | 239600 |
2000-12-20 | 7.94 | 8.06 | 7.72 | 7.94 | 190000 |
2000-12-21 | 7.94 | 8.09 | 7.78 | 7.97 | 193200 |
2000-12-22 | 7.84 | 8.09 | 7.75 | 7.88 | 162000 |
2000-12-26 | 7.97 | 8.06 | 7.81 | 7.91 | 314000 |
2000-12-27 | 8.00 | 8.25 | 8.00 | 8.06 | 171000 |
2000-12-28 | 8.06 | 8.19 | 7.78 | 7.81 | 154800 |
2000-12-29 | 7.81 | 8.19 | 7.81 | 7.91 | 148400 |
2001-01-02 | 7.94 | 7.94 | 7.78 | 7.91 | 212800 |
2001-01-03 | 8.13 | 8.19 | 7.72 | 7.72 | 118400 |
2001-01-04 | 7.44 | 7.47 | 7.16 | 7.16 | 198600 |
2001-01-05 | 7.34 | 7.50 | 7.22 | 7.22 | 138200 |
2001-01-08 | 7.44 | 7.59 | 7.41 | 7.50 | 177000 |
2001-01-09 | 7.38 | 7.63 | 7.34 | 7.50 | 122600 |
2001-01-10 | 7.53 | 7.69 | 7.50 | 7.50 | 122000 |
2001-01-11 | 7.59 | 7.81 | 7.59 | 7.66 | 222000 |
2001-01-12 | 7.53 | 7.69 | 7.44 | 7.53 | 285800 |
2001-01-16 | 7.31 | 7.38 | 7.13 | 7.28 | 228200 |
2001-01-17 | 7.31 | 7.38 | 7.19 | 7.38 | 118800 |
2001-01-18 | 7.31 | 7.44 | 7.28 | 7.41 | 89600 |
2001-01-19 | 7.25 | 7.25 | 7.03 | 7.09 | 243200 |
2001-01-22 | 7.00 | 7.25 | 6.91 | 7.00 | 189600 |
2001-01-23 | 7.13 | 7.22 | 7.09 | 7.16 | 176800 |
2001-01-24 | 7.03 | 7.19 | 7.03 | 7.06 | 175800 |
2001-01-25 | 6.84 | 6.94 | 6.65 | 6.81 | 1932800 |
2001-01-26 | 7.13 | 7.22 | 6.99 | 7.09 | 905000 |
2001-01-29 | 7.09 | 7.22 | 7.06 | 7.15 | 153800 |
2001-01-30 | 7.26 | 7.49 | 7.26 | 7.45 | 168000 |
2001-01-31 | 7.37 | 7.50 | 7.26 | 7.43 | 180800 |
2001-02-01 | 7.38 | 7.59 | 7.31 | 7.54 | 145800 |
2001-02-02 | 7.48 | 7.55 | 7.41 | 7.52 | 183400 |
2001-02-05 | 7.53 | 7.73 | 7.52 | 7.63 | 142800 |
2001-02-06 | 7.45 | 7.65 | 7.43 | 7.60 | 207800 |
2001-02-07 | 7.57 | 7.70 | 7.50 | 7.51 | 271600 |
2001-02-08 | 7.51 | 7.75 | 7.51 | 7.64 | 167200 |
2001-02-09 | 7.65 | 7.83 | 7.62 | 7.81 | 323200 |
2001-02-12 | 7.75 | 7.88 | 7.68 | 7.80 | 161800 |
2001-02-13 | 7.80 | 8.00 | 7.70 | 7.79 | 121000 |
2001-02-14 | 8.08 | 8.31 | 8.00 | 8.10 | 190400 |
2001-02-15 | 7.88 | 7.94 | 7.76 | 7.83 | 108800 |
2001-02-16 | 7.76 | 8.20 | 7.76 | 7.88 | 156600 |
2001-02-20 | 7.80 | 8.03 | 7.78 | 7.94 | 155600 |
2001-02-21 | 7.96 | 8.15 | 7.96 | 8.05 | 175600 |
2001-02-22 | 7.93 | 8.08 | 7.88 | 7.99 | 235000 |
2001-02-23 | 7.76 | 7.90 | 7.66 | 7.78 | 147800 |
2001-02-26 | 7.68 | 7.88 | 7.66 | 7.69 | 104000 |
2001-02-27 | 7.66 | 8.15 | 7.66 | 8.05 | 168200 |
2001-02-28 | 8.13 | 8.28 | 8.08 | 8.16 | 175000 |
2001-03-01 | 8.30 | 8.50 | 8.30 | 8.38 | 200000 |
2001-03-02 | 8.51 | 8.93 | 8.43 | 8.85 | 271800 |
2001-03-05 | 8.75 | 8.79 | 8.55 | 8.71 | 811800 |
2001-03-06 | 8.71 | 8.71 | 8.31 | 8.55 | 253400 |
2001-03-07 | 8.20 | 8.75 | 8.00 | 8.38 | 488000 |
2001-03-08 | 8.33 | 8.49 | 8.25 | 8.44 | 744400 |
2001-03-09 | 8.44 | 8.83 | 8.44 | 8.68 | 150800 |
2001-03-12 | 8.60 | 8.65 | 8.45 | 8.46 | 197400 |
2001-03-13 | 8.35 | 8.53 | 8.23 | 8.39 | 243000 |
2001-03-14 | 8.25 | 8.43 | 8.20 | 8.22 | 284000 |
2001-03-15 | 8.28 | 8.38 | 8.10 | 8.19 | 155000 |
2001-03-16 | 8.07 | 8.22 | 7.95 | 7.97 | 153400 |
2001-03-19 | 8.10 | 8.35 | 8.10 | 8.19 | 169800 |
2001-03-20 | 8.05 | 8.34 | 8.05 | 8.15 | 126600 |
2001-03-21 | 7.95 | 7.95 | 7.68 | 7.80 | 319800 |
2001-03-22 | 7.78 | 7.82 | 7.22 | 7.40 | 714800 |
2001-03-23 | 7.58 | 7.85 | 7.38 | 7.69 | 219600 |
2001-03-26 | 7.45 | 7.60 | 7.38 | 7.55 | 325000 |
2001-03-27 | 7.55 | 7.93 | 7.55 | 7.80 | 114600 |
2001-03-28 | 7.68 | 7.71 | 7.35 | 7.64 | 307200 |
2001-03-29 | 7.70 | 8.05 | 7.70 | 7.83 | 197200 |
2001-03-30 | 7.75 | 7.75 | 7.54 | 7.63 | 576200 |
2001-04-02 | 7.55 | 7.65 | 7.45 | 7.50 | 202400 |
2001-04-03 | 7.40 | 7.52 | 7.20 | 7.33 | 369200 |
2001-04-04 | 7.62 | 7.80 | 7.18 | 7.63 | 322400 |
2001-04-05 | 7.80 | 7.98 | 7.68 | 7.88 | 177200 |
2001-04-06 | 7.88 | 7.94 | 7.67 | 7.68 | 106400 |
2001-04-09 | 7.98 | 8.25 | 7.95 | 7.95 | 181200 |
2001-04-10 | 7.98 | 8.05 | 7.83 | 7.97 | 136200 |
2001-04-11 | 7.75 | 7.95 | 7.75 | 7.79 | 1556800 |
2001-04-12 | 7.81 | 7.93 | 7.70 | 7.80 | 93400 |
2001-04-16 | 7.80 | 7.97 | 7.75 | 7.75 | 132200 |
2001-04-17 | 7.83 | 8.14 | 7.83 | 8.12 | 437400 |
2001-04-18 | 7.93 | 7.93 | 7.64 | 7.70 | 370000 |
2001-04-19 | 7.28 | 7.37 | 7.23 | 7.34 | 274800 |
2001-04-20 | 7.46 | 7.48 | 7.26 | 7.48 | 181400 |
2001-04-23 | 7.48 | 7.68 | 7.48 | 7.53 | 225400 |
2001-04-24 | 7.70 | 7.88 | 7.63 | 7.65 | 169200 |
2001-04-25 | 7.90 | 8.06 | 7.86 | 7.95 | 244200 |
2001-04-26 | 8.03 | 8.03 | 7.78 | 7.90 | 176800 |
2001-04-27 | 7.93 | 8.17 | 7.89 | 8.05 | 90600 |
2001-04-30 | 8.15 | 8.38 | 8.13 | 8.15 | 552000 |
2001-05-01 | 8.15 | 8.35 | 8.13 | 8.25 | 199400 |
2001-05-02 | 7.94 | 8.05 | 7.83 | 8.04 | 288400 |
2001-05-03 | 7.86 | 8.00 | 7.80 | 7.86 | 231200 |
2001-05-04 | 7.86 | 8.38 | 7.84 | 8.27 | 317800 |
2001-05-07 | 8.15 | 8.25 | 7.98 | 8.07 | 158000 |
2001-05-08 | 7.88 | 8.10 | 7.88 | 8.04 | 154200 |
2001-05-09 | 7.98 | 8.26 | 7.98 | 8.04 | 201400 |
2001-05-10 | 8.00 | 8.38 | 7.94 | 8.10 | 342000 |
2001-05-11 | 7.98 | 8.20 | 7.95 | 8.00 | 178800 |
2001-05-14 | 7.99 | 8.13 | 7.83 | 7.88 | 189400 |
2001-05-15 | 7.89 | 8.25 | 7.86 | 8.14 | 556400 |
2001-05-16 | 8.00 | 8.25 | 7.90 | 8.20 | 227400 |
2001-05-17 | 8.19 | 8.43 | 8.19 | 8.30 | 160400 |
2001-05-18 | 8.25 | 8.25 | 8.06 | 8.12 | 699200 |
2001-05-21 | 7.84 | 8.00 | 7.81 | 7.84 | 514000 |
2001-05-22 | 7.73 | 7.85 | 7.64 | 7.71 | 236800 |
2001-05-23 | 7.68 | 7.81 | 7.50 | 7.70 | 267000 |
2001-05-24 | 7.70 | 7.78 | 7.65 | 7.73 | 251600 |
2001-05-25 | 7.69 | 7.75 | 7.58 | 7.70 | 266600 |
2001-05-29 | 7.65 | 7.70 | 7.61 | 7.68 | 290000 |
2001-05-30 | 7.73 | 8.00 | 7.73 | 7.89 | 296000 |
2001-05-31 | 7.75 | 7.93 | 7.73 | 7.88 | 204200 |
2001-06-01 | 7.88 | 7.97 | 7.81 | 7.87 | 147600 |
2001-06-04 | 7.85 | 8.00 | 7.83 | 7.90 | 229200 |
2001-06-05 | 7.90 | 7.90 | 7.81 | 7.90 | 151600 |
2001-06-06 | 7.83 | 7.83 | 7.64 | 7.65 | 227400 |
2001-06-07 | 7.45 | 7.55 | 7.35 | 7.51 | 808000 |
2001-06-08 | 7.53 | 7.93 | 7.50 | 7.57 | 262200 |
2001-06-11 | 7.45 | 7.53 | 7.40 | 7.49 | 244000 |
2001-06-12 | 7.42 | 7.68 | 7.42 | 7.62 | 302400 |
2001-06-13 | 7.58 | 7.78 | 7.54 | 7.65 | 266600 |
2001-06-14 | 7.55 | 7.57 | 7.38 | 7.44 | 184200 |
2001-06-15 | 7.48 | 7.68 | 7.47 | 7.54 | 234400 |
2001-06-18 | 7.51 | 7.63 | 7.45 | 7.53 | 390200 |
2001-06-19 | 7.61 | 7.75 | 7.55 | 7.55 | 166200 |
2001-06-20 | 7.68 | 7.91 | 7.61 | 7.79 | 171200 |
2001-06-21 | 7.71 | 8.13 | 7.71 | 7.83 | 189800 |
2001-06-22 | 7.83 | 8.00 | 7.68 | 7.77 | 261400 |
2001-06-25 | 7.88 | 8.10 | 7.83 | 7.86 | 255200 |
2001-06-26 | 7.85 | 8.00 | 7.74 | 7.74 | 167800 |
2001-06-27 | 7.92 | 8.00 | 7.78 | 7.83 | 205400 |
2001-06-28 | 7.93 | 8.11 | 7.92 | 8.10 | 133200 |
2001-06-29 | 8.04 | 8.04 | 7.79 | 7.90 | 351400 |
2001-07-02 | 7.78 | 7.95 | 7.70 | 7.85 | 151600 |
2001-07-03 | 7.70 | 7.79 | 7.62 | 7.71 | 277000 |
2001-07-05 | 7.72 | 7.90 | 7.64 | 7.70 | 242200 |
2001-07-06 | 7.63 | 7.78 | 7.60 | 7.66 | 199800 |
2001-07-09 | 7.76 | 7.98 | 7.76 | 7.83 | 166000 |
2001-07-10 | 7.77 | 7.95 | 7.77 | 7.83 | 194200 |
2001-07-11 | 7.89 | 8.10 | 7.89 | 7.98 | 148400 |
2001-07-12 | 7.93 | 8.00 | 7.84 | 7.88 | 267800 |
2001-07-13 | 7.88 | 7.93 | 7.82 | 7.82 | 230400 |
2001-07-16 | 7.87 | 7.95 | 7.76 | 7.82 | 204400 |
2001-07-17 | 7.68 | 7.95 | 7.68 | 7.88 | 286200 |
2001-07-18 | 7.89 | 8.00 | 7.84 | 7.92 | 122600 |
2001-07-19 | 7.89 | 8.13 | 7.85 | 8.07 | 271600 |
2001-07-20 | 8.06 | 8.15 | 8.00 | 8.06 | 268800 |
2001-07-23 | 7.99 | 8.08 | 7.91 | 7.98 | 247200 |
2001-07-24 | 7.86 | 8.07 | 7.86 | 8.01 | 155200 |
2001-07-25 | 7.91 | 8.02 | 7.87 | 7.89 | 226000 |
2001-07-26 | 8.03 | 8.20 | 8.02 | 8.08 | 175200 |
2001-07-27 | 8.05 | 8.23 | 8.01 | 8.13 | 190800 |
2001-07-30 | 8.10 | 8.23 | 8.05 | 8.19 | 179000 |
2001-07-31 | 8.06 | 8.37 | 8.00 | 8.31 | 246200 |
2001-08-01 | 8.27 | 8.38 | 8.20 | 8.35 | 340800 |
2001-08-02 | 8.30 | 8.32 | 8.05 | 8.19 | 422600 |
2001-08-03 | 8.18 | 8.25 | 8.05 | 8.13 | 136800 |
2001-08-06 | 8.10 | 8.25 | 8.01 | 8.08 | 192200 |
2001-08-07 | 8.01 | 8.19 | 8.01 | 8.19 | 127800 |
2001-08-08 | 7.98 | 7.98 | 7.87 | 7.90 | 373800 |
2001-08-09 | 8.00 | 8.19 | 7.98 | 8.03 | 194600 |
2001-08-10 | 8.01 | 8.25 | 8.00 | 8.18 | 122600 |
2001-08-13 | 8.13 | 8.15 | 8.05 | 8.08 | 91800 |
2001-08-14 | 8.05 | 8.17 | 8.00 | 8.09 | 190800 |
2001-08-15 | 8.16 | 8.16 | 8.09 | 8.13 | 146200 |
2001-08-16 | 8.20 | 8.35 | 8.08 | 8.23 | 147800 |
2001-08-17 | 8.37 | 8.38 | 8.20 | 8.25 | 111200 |
2001-08-20 | 8.55 | 8.68 | 8.55 | 8.63 | 269200 |
2001-08-21 | 8.61 | 8.67 | 8.58 | 8.62 | 79600 |
2001-08-22 | 8.61 | 8.68 | 8.56 | 8.63 | 75800 |
2001-08-23 | 8.70 | 8.93 | 8.66 | 8.88 | 160600 |
2001-08-24 | 8.82 | 8.88 | 8.73 | 8.84 | 96800 |
2001-08-27 | 8.71 | 8.78 | 8.66 | 8.78 | 59000 |
2001-08-28 | 8.73 | 8.84 | 8.61 | 8.70 | 77400 |
2001-08-29 | 8.69 | 8.72 | 8.61 | 8.63 | 66000 |
2001-08-30 | 8.60 | 8.70 | 8.50 | 8.65 | 113400 |
2001-08-31 | 8.64 | 8.72 | 8.60 | 8.70 | 79600 |
2001-09-04 | 8.78 | 8.90 | 8.70 | 8.70 | 102800 |
2001-09-05 | 8.80 | 8.88 | 8.65 | 8.73 | 74800 |
2001-09-06 | 8.85 | 8.87 | 8.73 | 8.77 | 141800 |
2001-09-07 | 8.78 | 8.87 | 8.73 | 8.76 | 130000 |
2001-09-10 | 8.78 | 8.84 | 8.68 | 8.73 | 105200 |
2001-09-17 | 9.41 | 9.50 | 9.06 | 9.34 | 797400 |
2001-09-18 | 9.21 | 9.33 | 9.03 | 9.06 | 466000 |
2001-09-19 | 9.13 | 9.18 | 9.03 | 9.06 | 1479200 |
2001-09-20 | 8.98 | 9.15 | 8.90 | 9.08 | 483600 |
2001-09-21 | 8.58 | 8.88 | 8.58 | 8.75 | 495000 |
2001-09-24 | 8.55 | 9.05 | 8.53 | 8.62 | 712400 |
2001-09-25 | 8.70 | 8.82 | 8.62 | 8.63 | 526000 |
2001-09-26 | 8.85 | 9.00 | 8.78 | 8.94 | 978800 |
2001-09-27 | 8.82 | 9.00 | 8.70 | 8.83 | 128000 |
2001-09-28 | 9.00 | 9.23 | 8.86 | 8.86 | 736000 |
2001-10-01 | 9.13 | 9.24 | 9.00 | 9.19 | 1015800 |
2001-10-02 | 9.28 | 9.34 | 9.06 | 9.20 | 359000 |
2001-10-03 | 9.33 | 9.53 | 9.26 | 9.30 | 334000 |
2001-10-04 | 9.31 | 9.53 | 9.18 | 9.23 | 557200 |
2001-10-05 | 9.30 | 9.40 | 9.14 | 9.22 | 223800 |
2001-10-08 | 9.22 | 9.25 | 9.07 | 9.14 | 158600 |
2001-10-09 | 9.18 | 9.20 | 9.01 | 9.14 | 531200 |
2001-10-10 | 8.90 | 8.92 | 8.70 | 8.80 | 211000 |
2001-10-11 | 8.87 | 8.88 | 8.58 | 8.80 | 137800 |
2001-10-12 | 8.83 | 8.85 | 8.70 | 8.75 | 160200 |
2001-10-15 | 8.65 | 8.80 | 8.60 | 8.60 | 450800 |
2001-10-16 | 8.65 | 8.78 | 8.63 | 8.71 | 190200 |
2001-10-17 | 8.66 | 8.79 | 8.63 | 8.63 | 99200 |
2001-10-18 | 8.70 | 8.93 | 8.60 | 8.61 | 158800 |
2001-10-19 | 8.50 | 8.58 | 8.38 | 8.40 | 366600 |
2001-10-22 | 8.57 | 8.57 | 8.33 | 8.46 | 170800 |
2001-10-23 | 8.51 | 8.55 | 8.28 | 8.28 | 196200 |
2001-10-24 | 8.38 | 8.63 | 8.25 | 8.46 | 204200 |
2001-10-25 | 8.25 | 8.55 | 8.23 | 8.33 | 357000 |
2001-10-26 | 8.37 | 8.53 | 8.33 | 8.45 | 520800 |
2001-10-29 | 8.50 | 8.68 | 8.50 | 8.58 | 209200 |
2001-10-30 | 8.86 | 8.96 | 8.51 | 8.61 | 240800 |
2001-10-31 | 8.85 | 8.89 | 8.66 | 8.66 | 226200 |
2001-11-01 | 8.66 | 8.82 | 8.63 | 8.63 | 181200 |
2001-11-02 | 8.60 | 8.60 | 8.30 | 8.55 | 581400 |
2001-11-05 | 8.43 | 8.45 | 8.35 | 8.41 | 200000 |
2001-11-06 | 8.37 | 8.55 | 8.28 | 8.42 | 196200 |
2001-11-07 | 8.35 | 8.52 | 8.31 | 8.48 | 438400 |
2001-11-08 | 8.23 | 8.35 | 8.18 | 8.23 | 285600 |
2001-11-09 | 8.25 | 8.54 | 8.25 | 8.41 | 239800 |
2001-11-12 | 8.38 | 8.54 | 8.25 | 8.31 | 170000 |
2001-11-13 | 8.28 | 8.43 | 8.18 | 8.27 | 253400 |
2001-11-14 | 8.23 | 8.23 | 8.10 | 8.14 | 295200 |
2001-11-15 | 8.14 | 8.16 | 7.88 | 8.00 | 325400 |
2001-11-16 | 7.90 | 8.00 | 7.80 | 7.96 | 342200 |
2001-11-19 | 7.75 | 7.84 | 7.65 | 7.67 | 351600 |
2001-11-20 | 7.93 | 8.13 | 7.85 | 7.85 | 380600 |
2001-11-21 | 7.88 | 8.22 | 7.84 | 8.08 | 257400 |
2001-11-23 | 7.94 | 8.09 | 7.78 | 8.04 | 362000 |
2001-11-26 | 7.86 | 7.92 | 7.73 | 7.80 | 602000 |
2001-11-27 | 7.68 | 8.00 | 7.68 | 7.87 | 351400 |
2001-11-28 | 7.87 | 8.00 | 7.80 | 7.86 | 370000 |
2001-11-29 | 7.83 | 8.05 | 7.83 | 8.05 | 388000 |
2001-11-30 | 8.05 | 8.33 | 7.94 | 8.21 | 461000 |
2001-12-03 | 8.28 | 8.48 | 8.23 | 8.44 | 712000 |
2001-12-04 | 8.38 | 8.43 | 8.32 | 8.36 | 309000 |
2001-12-05 | 8.24 | 8.24 | 8.06 | 8.08 | 549800 |
2001-12-06 | 8.00 | 8.17 | 7.95 | 8.04 | 654400 |
2001-12-07 | 7.96 | 8.08 | 7.92 | 7.96 | 325800 |
2001-12-10 | 7.98 | 8.07 | 7.93 | 8.03 | 459200 |
2001-12-11 | 8.02 | 8.05 | 7.91 | 7.96 | 332600 |
2001-12-12 | 8.08 | 8.14 | 8.00 | 8.09 | 367000 |
2001-12-13 | 8.16 | 8.33 | 8.02 | 8.15 | 397600 |
2001-12-14 | 8.25 | 8.32 | 8.08 | 8.11 | 412600 |
2001-12-17 | 8.24 | 8.37 | 8.21 | 8.30 | 370200 |
2001-12-18 | 8.34 | 8.43 | 8.20 | 8.21 | 270000 |
2001-12-19 | 8.21 | 8.40 | 8.21 | 8.28 | 149400 |
2001-12-20 | 8.20 | 8.43 | 8.20 | 8.35 | 136200 |
2001-12-21 | 8.28 | 8.50 | 8.28 | 8.31 | 174000 |
2001-12-24 | 8.31 | 8.49 | 8.31 | 8.38 | 64200 |
2001-12-26 | 8.39 | 8.49 | 8.34 | 8.46 | 92000 |
2001-12-27 | 8.58 | 8.62 | 8.45 | 8.52 | 196000 |
2001-12-28 | 8.55 | 8.55 | 8.41 | 8.46 | 91000 |
2001-12-31 | 8.46 | 8.55 | 8.38 | 8.50 | 132800 |
2002-01-02 | 8.51 | 8.68 | 8.46 | 8.50 | 96600 |
2002-01-03 | 8.43 | 8.50 | 8.38 | 8.45 | 120000 |
2002-01-04 | 8.40 | 8.40 | 8.25 | 8.33 | 228400 |
2002-01-07 | 8.33 | 8.33 | 8.19 | 8.22 | 454400 |
2002-01-08 | 8.25 | 8.25 | 8.16 | 8.20 | 109800 |
2002-01-09 | 8.33 | 8.40 | 8.22 | 8.26 | 117400 |
2002-01-10 | 8.30 | 8.30 | 8.13 | 8.13 | 147600 |
2002-01-11 | 8.13 | 8.35 | 8.13 | 8.23 | 112200 |
2002-01-14 | 8.28 | 8.45 | 8.21 | 8.35 | 135200 |
2002-01-15 | 8.41 | 8.47 | 8.35 | 8.42 | 120200 |
2002-01-16 | 8.54 | 8.59 | 8.48 | 8.48 | 520200 |
2002-01-17 | 8.58 | 8.70 | 8.56 | 8.67 | 219400 |
2002-01-18 | 8.67 | 8.68 | 8.55 | 8.66 | 76600 |
2002-01-22 | 8.64 | 8.64 | 8.45 | 8.55 | 154600 |
2002-01-23 | 8.53 | 8.57 | 8.48 | 8.54 | 119200 |
2002-01-24 | 8.57 | 8.58 | 8.43 | 8.50 | 83600 |
2002-01-25 | 8.53 | 8.60 | 8.31 | 8.38 | 346200 |
2002-01-28 | 8.45 | 8.50 | 8.37 | 8.50 | 281800 |
2002-01-29 | 8.63 | 8.66 | 8.51 | 8.58 | 311800 |
2002-01-30 | 8.72 | 8.78 | 8.63 | 8.69 | 387400 |
2002-01-31 | 8.69 | 8.78 | 8.63 | 8.70 | 238800 |
2002-02-01 | 8.75 | 8.86 | 8.71 | 8.85 | 228000 |
2002-02-04 | 8.85 | 8.97 | 8.80 | 8.97 | 121200 |
2002-02-05 | 9.07 | 9.07 | 8.89 | 8.90 | 86000 |
2002-02-06 | 9.00 | 9.02 | 8.92 | 8.93 | 118800 |
2002-02-07 | 8.95 | 8.95 | 8.78 | 8.82 | 72400 |
2002-02-08 | 8.83 | 8.93 | 8.83 | 8.93 | 64600 |
2002-02-11 | 8.90 | 9.03 | 8.90 | 9.03 | 158800 |
2002-02-12 | 9.00 | 9.07 | 8.94 | 9.03 | 53200 |
2002-02-13 | 9.08 | 9.22 | 9.05 | 9.20 | 202000 |
2002-02-14 | 9.23 | 9.32 | 9.16 | 9.20 | 63000 |
2002-02-15 | 9.32 | 9.37 | 9.25 | 9.33 | 73600 |
2002-02-19 | 9.25 | 9.35 | 9.14 | 9.27 | 82800 |
2002-02-20 | 9.30 | 9.31 | 9.20 | 9.31 | 85600 |
2002-02-21 | 9.30 | 9.40 | 9.26 | 9.30 | 162800 |
2002-02-22 | 9.38 | 9.50 | 9.35 | 9.39 | 94200 |
2002-02-25 | 9.40 | 9.46 | 9.30 | 9.43 | 128800 |
2002-02-26 | 9.33 | 9.49 | 9.24 | 9.35 | 186200 |
2002-02-27 | 9.35 | 9.48 | 9.23 | 9.33 | 189000 |
2002-02-28 | 9.33 | 9.33 | 9.13 | 9.26 | 45800 |
2002-03-01 | 9.00 | 9.37 | 9.00 | 9.33 | 192600 |
2002-03-04 | 9.08 | 9.13 | 9.01 | 9.07 | 134800 |
2002-03-05 | 9.09 | 9.24 | 9.08 | 9.19 | 86800 |
2002-03-06 | 8.83 | 8.85 | 8.67 | 8.77 | 181600 |
2002-03-07 | 8.67 | 8.85 | 8.63 | 8.80 | 297600 |
2002-03-08 | 9.19 | 9.19 | 8.95 | 9.03 | 160800 |
2002-03-11 | 9.18 | 9.18 | 9.03 | 9.06 | 145200 |
2002-03-12 | 9.00 | 9.03 | 8.93 | 8.99 | 59200 |
2002-03-13 | 9.10 | 9.18 | 9.01 | 9.10 | 132200 |
2002-03-14 | 9.08 | 9.24 | 9.07 | 9.11 | 80800 |
2002-03-15 | 9.11 | 9.24 | 9.07 | 9.11 | 76400 |
2002-03-18 | 9.08 | 9.23 | 9.04 | 9.15 | 72400 |
2002-03-19 | 9.02 | 9.19 | 9.00 | 9.18 | 131600 |
2002-03-20 | 9.27 | 9.45 | 9.27 | 9.30 | 278400 |
2002-03-21 | 9.50 | 9.55 | 9.44 | 9.54 | 128600 |
2002-03-22 | 9.64 | 9.74 | 9.58 | 9.59 | 89800 |
2002-03-25 | 9.69 | 9.73 | 9.62 | 9.63 | 120200 |
2002-03-26 | 9.63 | 9.75 | 9.63 | 9.68 | 113600 |
2002-03-27 | 9.68 | 9.69 | 9.63 | 9.64 | 92600 |
2002-03-28 | 9.65 | 9.70 | 9.50 | 9.57 | 93800 |
2002-04-01 | 9.57 | 9.70 | 9.57 | 9.63 | 60600 |
2002-04-02 | 9.51 | 9.65 | 9.49 | 9.50 | 78800 |
2002-04-03 | 9.45 | 9.48 | 9.41 | 9.42 | 61800 |
2002-04-04 | 9.40 | 9.47 | 9.39 | 9.46 | 141600 |
2002-04-05 | 9.41 | 9.46 | 9.27 | 9.27 | 300400 |
2002-04-08 | 9.31 | 9.51 | 9.31 | 9.49 | 153600 |
2002-04-09 | 9.48 | 9.55 | 9.46 | 9.48 | 94400 |
2002-04-10 | 9.71 | 9.85 | 9.67 | 9.85 | 197200 |
2002-04-11 | 9.71 | 9.71 | 9.50 | 9.65 | 244200 |
2002-04-12 | 9.63 | 9.72 | 9.56 | 9.64 | 60200 |
2002-04-15 | 9.60 | 9.69 | 9.56 | 9.58 | 150000 |
2002-04-16 | 9.51 | 9.60 | 9.51 | 9.54 | 55400 |
2002-04-17 | 9.63 | 9.68 | 9.53 | 9.59 | 190600 |
2002-04-18 | 9.83 | 9.86 | 9.65 | 9.70 | 309800 |
2002-04-19 | 9.73 | 9.83 | 9.58 | 9.63 | 245200 |
2002-04-22 | 9.58 | 9.70 | 9.55 | 9.67 | 59800 |
2002-04-23 | 9.61 | 9.74 | 9.61 | 9.70 | 174600 |
2002-04-24 | 9.68 | 9.77 | 9.60 | 9.74 | 131600 |
2002-04-25 | 9.90 | 9.95 | 9.88 | 9.93 | 102000 |
2002-04-26 | 10.11 | 10.18 | 10.05 | 10.10 | 145400 |
2002-04-29 | 10.30 | 10.38 | 10.24 | 10.26 | 81400 |
2002-04-30 | 10.16 | 10.20 | 10.10 | 10.15 | 85800 |
2002-05-01 | 10.50 | 10.54 | 10.40 | 10.46 | 144800 |
2002-05-02 | 10.53 | 10.68 | 10.53 | 10.65 | 734400 |
2002-05-03 | 11.00 | 11.18 | 11.00 | 11.14 | 419200 |
2002-05-06 | 11.40 | 11.40 | 11.13 | 11.13 | 396400 |
2002-05-07 | 11.15 | 11.17 | 10.98 | 11.06 | 219000 |
2002-05-08 | 10.88 | 10.90 | 10.65 | 10.65 | 540400 |
2002-05-09 | 10.59 | 10.66 | 10.51 | 10.53 | 100800 |
2002-05-10 | 10.91 | 10.98 | 10.83 | 10.94 | 176200 |
2002-05-13 | 11.11 | 11.19 | 10.93 | 11.09 | 267800 |
2002-05-14 | 11.08 | 11.08 | 10.88 | 10.89 | 173400 |
2002-05-15 | 11.09 | 11.27 | 10.90 | 10.97 | 273600 |
2002-05-16 | 10.95 | 11.12 | 10.90 | 11.03 | 143000 |
2002-05-17 | 11.14 | 11.15 | 11.01 | 11.03 | 224200 |
2002-05-20 | 11.04 | 11.04 | 10.91 | 10.97 | 118000 |
2002-05-21 | 11.13 | 11.13 | 10.97 | 11.00 | 224800 |
2002-05-22 | 11.17 | 11.25 | 11.05 | 11.15 | 174800 |
2002-05-23 | 11.43 | 11.61 | 11.41 | 11.43 | 338000 |
2002-05-24 | 11.68 | 11.70 | 11.53 | 11.59 | 252000 |
2002-05-28 | 11.60 | 11.60 | 11.40 | 11.46 | 166000 |
2002-05-29 | 11.53 | 11.70 | 11.53 | 11.65 | 155800 |
2002-05-30 | 11.73 | 12.00 | 11.73 | 11.91 | 133800 |
2002-05-31 | 11.97 | 12.12 | 11.93 | 11.96 | 114800 |
2002-06-03 | 11.88 | 12.07 | 11.80 | 11.80 | 149400 |
2002-06-04 | 11.78 | 11.95 | 11.75 | 11.81 | 160000 |
2002-06-05 | 11.82 | 12.00 | 11.82 | 11.85 | 154200 |
2002-06-06 | 11.63 | 11.77 | 11.59 | 11.60 | 288200 |
2002-06-07 | 11.50 | 11.60 | 11.50 | 11.60 | 116600 |
2002-06-10 | 11.58 | 11.65 | 11.50 | 11.57 | 105200 |
2002-06-11 | 11.50 | 11.53 | 11.38 | 11.53 | 152600 |
2002-06-12 | 11.55 | 11.59 | 11.32 | 11.41 | 273400 |
2002-06-13 | 11.67 | 11.70 | 11.50 | 11.54 | 474600 |
2002-06-14 | 11.39 | 11.50 | 11.25 | 11.36 | 155800 |
2002-06-17 | 11.28 | 11.28 | 11.16 | 11.24 | 137200 |
2002-06-18 | 11.20 | 11.29 | 11.20 | 11.27 | 58400 |
2002-06-19 | 11.25 | 11.37 | 11.13 | 11.22 | 267800 |
2002-06-20 | 11.35 | 11.45 | 11.30 | 11.34 | 154000 |
2002-06-21 | 11.50 | 11.70 | 11.42 | 11.49 | 311200 |
2002-06-24 | 11.39 | 11.44 | 10.90 | 10.99 | 699800 |
2002-06-25 | 11.08 | 11.08 | 10.68 | 10.85 | 669400 |
2002-06-26 | 10.76 | 10.82 | 10.53 | 10.60 | 568400 |
2002-06-27 | 10.75 | 10.80 | 10.61 | 10.72 | 162600 |
2002-06-28 | 10.61 | 10.73 | 10.51 | 10.70 | 157400 |
2002-07-01 | 10.90 | 10.93 | 10.78 | 10.83 | 177800 |
2002-07-02 | 11.28 | 11.38 | 11.13 | 11.26 | 378800 |
2002-07-03 | 11.13 | 11.20 | 10.67 | 10.80 | 183800 |
2002-07-05 | 10.68 | 10.83 | 10.68 | 10.73 | 68200 |
2002-07-08 | 11.00 | 11.21 | 10.93 | 11.01 | 258200 |
2002-07-09 | 10.90 | 10.90 | 10.76 | 10.80 | 172600 |
2002-07-10 | 10.93 | 10.95 | 10.77 | 10.77 | 121600 |
2002-07-11 | 10.78 | 10.78 | 10.36 | 10.47 | 357000 |
2002-07-12 | 10.44 | 10.47 | 10.00 | 10.10 | 219800 |
2002-07-15 | 9.95 | 10.00 | 9.76 | 10.00 | 306600 |
2002-07-16 | 9.95 | 9.95 | 9.79 | 9.80 | 127800 |
2002-07-17 | 10.13 | 10.33 | 10.10 | 10.16 | 268200 |
2002-07-18 | 10.48 | 10.55 | 10.30 | 10.32 | 246200 |
2002-07-19 | 10.08 | 10.17 | 9.45 | 9.68 | 160600 |
2002-07-22 | 9.86 | 9.99 | 9.42 | 9.54 | 495800 |
2002-07-23 | 9.90 | 9.93 | 9.73 | 9.75 | 275400 |
2002-07-24 | 9.78 | 9.90 | 9.67 | 9.90 | 363000 |
2002-07-25 | 10.01 | 10.43 | 9.99 | 10.43 | 204600 |
2002-07-26 | 10.55 | 10.68 | 10.36 | 10.46 | 194400 |
2002-07-29 | 10.59 | 10.99 | 10.59 | 10.88 | 182800 |
2002-07-30 | 10.88 | 11.14 | 10.76 | 11.05 | 240600 |
2002-07-31 | 11.10 | 11.18 | 11.03 | 11.08 | 131600 |
2002-08-01 | 11.06 | 11.08 | 10.89 | 10.91 | 102600 |
2002-08-02 | 11.25 | 11.43 | 11.21 | 11.23 | 112600 |
2002-08-05 | 11.16 | 11.22 | 11.00 | 11.20 | 158800 |
2002-08-06 | 11.21 | 11.32 | 11.16 | 11.21 | 98000 |
2002-08-07 | 10.88 | 11.18 | 10.81 | 11.18 | 131200 |
2002-08-08 | 10.88 | 10.98 | 10.62 | 10.73 | 384800 |
2002-08-09 | 10.82 | 11.26 | 10.77 | 10.95 | 187800 |
2002-08-12 | 10.94 | 11.00 | 10.77 | 10.80 | 74400 |
2002-08-13 | 10.88 | 11.00 | 10.38 | 10.80 | 215000 |
2002-08-14 | 11.12 | 11.15 | 10.92 | 11.14 | 275200 |
2002-08-15 | 11.09 | 11.18 | 11.06 | 11.08 | 69000 |
2002-08-16 | 11.08 | 11.20 | 10.86 | 11.05 | 63200 |
2002-08-19 | 11.21 | 11.33 | 11.12 | 11.15 | 101800 |
2002-08-20 | 11.03 | 11.15 | 10.96 | 11.15 | 66200 |
2002-08-21 | 11.13 | 11.18 | 11.00 | 11.08 | 98600 |
2002-08-22 | 11.13 | 11.22 | 11.13 | 11.16 | 66600 |
2002-08-23 | 11.19 | 11.24 | 11.01 | 11.02 | 117600 |
2002-08-26 | 11.20 | 11.23 | 11.00 | 11.08 | 93200 |
2002-08-27 | 11.30 | 11.40 | 11.22 | 11.25 | 113200 |
2002-08-28 | 11.39 | 11.48 | 11.18 | 11.24 | 109000 |
2002-08-29 | 11.48 | 11.61 | 11.32 | 11.32 | 117400 |
2002-08-30 | 11.51 | 11.63 | 11.45 | 11.50 | 54000 |
2002-09-03 | 11.86 | 11.91 | 11.74 | 11.74 | 167600 |
2002-09-04 | 12.04 | 12.18 | 11.63 | 11.78 | 268800 |
2002-09-05 | 11.89 | 12.00 | 11.76 | 11.79 | 116800 |
2002-09-06 | 11.72 | 11.72 | 11.45 | 11.55 | 253400 |
2002-09-09 | 11.58 | 11.85 | 11.56 | 11.80 | 138600 |
2002-09-10 | 12.09 | 12.10 | 11.75 | 11.83 | 174400 |
2002-09-11 | 11.93 | 12.00 | 11.85 | 11.91 | 37600 |
2002-09-12 | 11.78 | 11.78 | 11.41 | 11.45 | 147800 |
2002-09-13 | 11.63 | 11.63 | 11.21 | 11.43 | 267800 |
2002-09-16 | 11.33 | 11.42 | 11.24 | 11.40 | 123800 |
2002-09-17 | 11.35 | 11.40 | 11.13 | 11.22 | 619400 |
2002-09-18 | 11.25 | 11.30 | 11.18 | 11.25 | 1277000 |
2002-09-19 | 11.08 | 11.23 | 10.96 | 11.08 | 679200 |
2002-09-20 | 11.06 | 11.15 | 10.91 | 10.94 | 150800 |
2002-09-23 | 10.85 | 10.85 | 10.65 | 10.83 | 117600 |
2002-09-24 | 10.51 | 10.55 | 10.35 | 10.55 | 109800 |
2002-09-25 | 10.50 | 10.50 | 10.18 | 10.29 | 269800 |
2002-09-26 | 10.26 | 10.72 | 10.21 | 10.60 | 119200 |
2002-09-27 | 10.18 | 10.31 | 10.11 | 10.25 | 195200 |
2002-09-30 | 10.17 | 10.38 | 10.07 | 10.32 | 188800 |
2002-10-01 | 10.00 | 10.30 | 9.83 | 10.18 | 172200 |
2002-10-02 | 10.18 | 10.28 | 10.08 | 10.20 | 159800 |
2002-10-03 | 10.19 | 10.33 | 10.13 | 10.30 | 91400 |
2002-10-04 | 10.33 | 10.50 | 10.06 | 10.15 | 356400 |
2002-10-07 | 9.85 | 10.00 | 9.85 | 10.00 | 154400 |
2002-10-08 | 9.78 | 9.78 | 9.54 | 9.61 | 138400 |
2002-10-09 | 9.25 | 9.60 | 9.20 | 9.46 | 166800 |
2002-10-10 | 9.34 | 9.41 | 9.25 | 9.38 | 168000 |
2002-10-11 | 9.61 | 9.78 | 9.60 | 9.72 | 97200 |
2002-10-14 | 9.85 | 9.95 | 9.78 | 9.88 | 106200 |
2002-10-15 | 9.93 | 10.03 | 9.80 | 9.85 | 93400 |
2002-10-16 | 9.62 | 9.73 | 9.55 | 9.67 | 161800 |
2002-10-17 | 10.02 | 10.07 | 9.90 | 10.03 | 109600 |
2002-10-18 | 9.81 | 9.82 | 9.66 | 9.70 | 59400 |
2002-10-21 | 9.69 | 9.90 | 9.69 | 9.86 | 220200 |
2002-10-22 | 9.83 | 9.93 | 9.74 | 9.90 | 269400 |
2002-10-23 | 9.85 | 10.04 | 9.81 | 9.91 | 68200 |
2002-10-24 | 9.90 | 9.93 | 9.70 | 9.76 | 235400 |
2002-10-25 | 9.75 | 9.93 | 9.68 | 9.84 | 69800 |
2002-10-28 | 9.63 | 9.80 | 9.55 | 9.61 | 93400 |
2002-10-29 | 9.65 | 9.85 | 9.62 | 9.76 | 81000 |
2002-10-30 | 9.93 | 9.95 | 9.83 | 9.85 | 63200 |
2002-10-31 | 10.13 | 10.18 | 10.00 | 10.10 | 80000 |
2002-11-01 | 10.13 | 10.28 | 10.12 | 10.17 | 107600 |
2002-11-04 | 10.25 | 10.45 | 10.15 | 10.31 | 108400 |
2002-11-05 | 10.25 | 10.32 | 10.16 | 10.24 | 78200 |
2002-11-06 | 10.18 | 10.25 | 10.10 | 10.16 | 68600 |
2002-11-07 | 10.20 | 10.27 | 10.13 | 10.15 | 76400 |
2002-11-08 | 10.16 | 10.29 | 10.16 | 10.21 | 43400 |
2002-11-11 | 10.30 | 10.36 | 10.28 | 10.30 | 61600 |
2002-11-12 | 10.43 | 10.53 | 9.82 | 9.91 | 822000 |
2002-11-13 | 10.10 | 10.33 | 10.10 | 10.13 | 327400 |
2002-11-14 | 10.20 | 10.32 | 10.20 | 10.28 | 107600 |
2002-11-15 | 10.15 | 10.31 | 10.04 | 10.13 | 302200 |
2002-11-18 | 10.41 | 10.49 | 10.25 | 10.25 | 49600 |
2002-11-19 | 10.38 | 10.41 | 10.26 | 10.28 | 57400 |
2002-11-20 | 10.15 | 10.17 | 10.05 | 10.07 | 59400 |
2002-11-21 | 10.15 | 10.18 | 9.84 | 9.97 | 83600 |
2002-11-22 | 9.70 | 9.76 | 9.51 | 9.60 | 119200 |
2002-11-25 | 9.45 | 9.48 | 9.34 | 9.45 | 101600 |
2002-11-26 | 9.15 | 9.24 | 9.06 | 9.14 | 123000 |
2002-11-27 | 9.18 | 9.24 | 9.06 | 9.18 | 102800 |
2002-11-29 | 9.05 | 9.12 | 8.95 | 9.05 | 92200 |
2002-12-02 | 9.03 | 9.12 | 8.84 | 8.85 | 262400 |
2002-12-03 | 8.98 | 9.06 | 8.88 | 8.88 | 340600 |
2002-12-04 | 9.45 | 9.64 | 9.44 | 9.51 | 174800 |
2002-12-05 | 9.70 | 9.78 | 9.53 | 9.55 | 99400 |
2002-12-06 | 9.68 | 9.80 | 9.56 | 9.58 | 69200 |
2002-12-09 | 9.65 | 9.65 | 9.38 | 9.43 | 165600 |
2002-12-10 | 9.73 | 9.85 | 9.63 | 9.75 | 187000 |
2002-12-11 | 9.65 | 9.78 | 9.57 | 9.70 | 119200 |
2002-12-12 | 9.65 | 9.67 | 9.50 | 9.53 | 60800 |
2002-12-13 | 9.70 | 9.93 | 9.62 | 9.64 | 63800 |
2002-12-16 | 9.75 | 9.85 | 9.65 | 9.71 | 50400 |
2002-12-17 | 9.70 | 9.81 | 9.65 | 9.68 | 78600 |
2002-12-18 | 9.65 | 9.68 | 9.52 | 9.53 | 59000 |
2002-12-19 | 9.74 | 9.78 | 9.63 | 9.67 | 38200 |
2002-12-20 | 9.70 | 9.95 | 9.70 | 9.76 | 146600 |
2002-12-23 | 9.80 | 9.92 | 9.78 | 9.78 | 38200 |
2002-12-24 | 9.78 | 9.95 | 9.76 | 9.84 | 17200 |
2002-12-26 | 9.90 | 10.00 | 9.82 | 9.88 | 33400 |
2002-12-27 | 9.85 | 9.88 | 9.61 | 9.68 | 36200 |
2002-12-30 | 9.90 | 9.94 | 9.78 | 9.84 | 59600 |
2002-12-31 | 9.96 | 10.00 | 9.85 | 9.85 | 75200 |
2003-01-02 | 9.98 | 10.08 | 9.92 | 9.94 | 54400 |
2003-01-03 | 10.00 | 10.10 | 10.00 | 10.03 | 31000 |
2003-01-06 | 9.95 | 10.02 | 9.87 | 9.91 | 99000 |
2003-01-07 | 9.83 | 9.97 | 9.77 | 9.97 | 133200 |
2003-01-08 | 9.88 | 10.06 | 9.86 | 9.95 | 69000 |
2003-01-09 | 9.99 | 10.06 | 9.99 | 10.03 | 61000 |
2003-01-10 | 10.00 | 10.13 | 9.99 | 10.03 | 64800 |
2003-01-13 | 9.88 | 9.88 | 9.74 | 9.75 | 128200 |
2003-01-14 | 9.90 | 9.98 | 9.86 | 9.94 | 33600 |
2003-01-15 | 9.83 | 9.87 | 9.73 | 9.87 | 52000 |
2003-01-16 | 9.75 | 9.83 | 9.71 | 9.75 | 43200 |
2003-01-17 | 9.83 | 9.90 | 9.72 | 9.87 | 103800 |
2003-01-21 | 9.77 | 9.77 | 9.61 | 9.67 | 63200 |
2003-01-22 | 9.54 | 9.61 | 9.42 | 9.50 | 121200 |
2003-01-23 | 9.50 | 9.56 | 9.29 | 9.40 | 64400 |
2003-01-24 | 9.47 | 9.47 | 9.28 | 9.37 | 61600 |
2003-01-27 | 9.30 | 9.43 | 9.14 | 9.43 | 28600 |
2003-01-28 | 9.13 | 9.24 | 9.04 | 9.10 | 75800 |
2003-01-29 | 9.22 | 9.35 | 9.20 | 9.29 | 205200 |
2003-01-30 | 9.34 | 9.34 | 9.23 | 9.27 | 96800 |
2003-01-31 | 9.39 | 9.57 | 9.27 | 9.55 | 58200 |
2003-02-03 | 9.50 | 9.57 | 9.41 | 9.45 | 69400 |
2003-02-04 | 9.43 | 9.44 | 9.38 | 9.39 | 74400 |
2003-02-05 | 9.45 | 9.50 | 9.37 | 9.37 | 37000 |
2003-02-06 | 9.32 | 9.35 | 9.14 | 9.27 | 66800 |
2003-02-07 | 9.26 | 9.38 | 9.08 | 9.17 | 238400 |
2003-02-10 | 9.26 | 9.38 | 9.24 | 9.35 | 54000 |
2003-02-11 | 9.28 | 9.39 | 9.25 | 9.29 | 48800 |
2003-02-12 | 9.25 | 9.33 | 9.15 | 9.20 | 115400 |
2003-02-13 | 9.18 | 9.43 | 9.15 | 9.36 | 165000 |
2003-02-14 | 9.33 | 9.33 | 9.13 | 9.22 | 31400 |
2003-02-18 | 9.23 | 9.40 | 9.22 | 9.28 | 36000 |
2003-02-19 | 9.38 | 9.38 | 9.18 | 9.26 | 22400 |
2003-02-20 | 9.31 | 9.35 | 9.23 | 9.25 | 16400 |
2003-02-21 | 9.48 | 9.59 | 9.42 | 9.42 | 107200 |
2003-02-24 | 9.48 | 9.58 | 9.47 | 9.55 | 255600 |
2003-02-25 | 9.33 | 9.50 | 9.23 | 9.50 | 304600 |
2003-02-26 | 9.42 | 9.50 | 9.32 | 9.38 | 50000 |
2003-02-27 | 9.55 | 9.63 | 9.43 | 9.52 | 91600 |
2003-02-28 | 9.73 | 9.73 | 9.60 | 9.68 | 43800 |
2003-03-03 | 9.66 | 9.80 | 9.63 | 9.72 | 82200 |
2003-03-04 | 9.93 | 10.00 | 9.75 | 9.83 | 140200 |
2003-03-05 | 9.55 | 9.85 | 9.55 | 9.63 | 113200 |
2003-03-06 | 9.68 | 9.72 | 9.54 | 9.59 | 92400 |
2003-03-07 | 9.55 | 9.60 | 9.48 | 9.53 | 118200 |
2003-03-10 | 9.51 | 9.51 | 9.31 | 9.33 | 77800 |
2003-03-11 | 9.45 | 9.62 | 9.45 | 9.55 | 64200 |
2003-03-12 | 9.49 | 9.49 | 9.22 | 9.33 | 35000 |
2003-03-13 | 9.60 | 9.73 | 9.53 | 9.66 | 105400 |
2003-03-14 | 9.58 | 9.58 | 9.35 | 9.39 | 129400 |
2003-03-17 | 9.44 | 9.55 | 9.41 | 9.43 | 65200 |
2003-03-18 | 9.45 | 9.47 | 9.08 | 9.17 | 185000 |
2003-03-19 | 9.37 | 9.40 | 9.26 | 9.36 | 59200 |
2003-03-20 | 9.37 | 9.46 | 9.29 | 9.41 | 57400 |
2003-03-21 | 9.59 | 9.73 | 9.58 | 9.68 | 72800 |
2003-03-24 | 9.55 | 9.55 | 9.39 | 9.50 | 147800 |
2003-03-25 | 9.44 | 9.55 | 9.42 | 9.47 | 44200 |
2003-03-26 | 9.52 | 9.55 | 9.43 | 9.43 | 68800 |
2003-03-27 | 9.43 | 9.43 | 9.28 | 9.31 | 51000 |
2003-03-28 | 9.25 | 9.40 | 9.25 | 9.34 | 151200 |
2003-03-31 | 9.37 | 9.41 | 9.16 | 9.30 | 156000 |
2003-04-01 | 9.06 | 9.10 | 8.78 | 8.95 | 355600 |
2003-04-02 | 8.94 | 9.08 | 8.88 | 9.05 | 93400 |
2003-04-03 | 9.06 | 9.20 | 9.01 | 9.10 | 272800 |
2003-04-04 | 8.94 | 8.94 | 8.77 | 8.81 | 125800 |
2003-04-07 | 9.03 | 9.19 | 8.97 | 8.99 | 89000 |
2003-04-08 | 9.19 | 9.26 | 9.14 | 9.18 | 104600 |
2003-04-09 | 9.15 | 9.28 | 9.10 | 9.10 | 166600 |
2003-04-10 | 9.29 | 9.46 | 9.29 | 9.36 | 146400 |
2003-04-11 | 9.35 | 9.35 | 9.15 | 9.23 | 23800 |
2003-04-14 | 9.30 | 9.49 | 9.23 | 9.43 | 211400 |
2003-04-15 | 9.35 | 9.50 | 9.33 | 9.49 | 651400 |
2003-04-16 | 9.47 | 9.48 | 9.39 | 9.45 | 882600 |
2003-04-17 | 9.45 | 9.50 | 9.41 | 9.50 | 23000 |
2003-04-21 | 9.40 | 9.45 | 9.36 | 9.45 | 19800 |
2003-04-22 | 9.45 | 9.60 | 9.45 | 9.59 | 72600 |
2003-04-23 | 9.65 | 9.66 | 9.57 | 9.63 | 45400 |
2003-04-24 | 9.64 | 9.70 | 9.58 | 9.60 | 47200 |
2003-04-25 | 9.35 | 9.50 | 9.30 | 9.34 | 226800 |
2003-04-28 | 9.30 | 9.47 | 9.26 | 9.36 | 59600 |
2003-04-29 | 9.50 | 9.60 | 9.46 | 9.51 | 76200 |
2003-04-30 | 9.58 | 9.67 | 9.57 | 9.60 | 80000 |
2003-05-01 | 9.62 | 9.68 | 9.60 | 9.61 | 56400 |
2003-05-02 | 9.65 | 9.70 | 9.55 | 9.60 | 76000 |
2003-05-05 | 9.63 | 9.75 | 9.63 | 9.72 | 41400 |
2003-05-06 | 9.68 | 9.75 | 9.68 | 9.72 | 28800 |
2003-05-07 | 9.55 | 9.70 | 9.46 | 9.61 | 113400 |
2003-05-08 | 9.50 | 9.54 | 9.39 | 9.54 | 34600 |
2003-05-09 | 9.46 | 9.58 | 9.44 | 9.53 | 148200 |
2003-05-12 | 9.60 | 9.75 | 9.55 | 9.64 | 71000 |
2003-05-13 | 9.56 | 9.69 | 9.53 | 9.69 | 106400 |
2003-05-14 | 9.58 | 9.67 | 9.56 | 9.64 | 31000 |
2003-05-15 | 9.53 | 9.58 | 9.42 | 9.58 | 128000 |
2003-05-16 | 9.60 | 9.73 | 9.55 | 9.60 | 33600 |
2003-05-19 | 9.69 | 9.75 | 9.63 | 9.69 | 83800 |
2003-05-20 | 9.83 | 9.91 | 9.78 | 9.85 | 68200 |
2003-05-21 | 9.94 | 10.71 | 9.94 | 10.68 | 408800 |
2003-05-22 | 10.66 | 10.78 | 10.54 | 10.65 | 228000 |
2003-05-23 | 10.79 | 10.85 | 10.71 | 10.85 | 73800 |
2003-05-27 | 10.64 | 10.83 | 10.54 | 10.78 | 122800 |
2003-05-28 | 10.87 | 10.89 | 10.77 | 10.89 | 323400 |
2003-05-29 | 10.84 | 10.96 | 10.82 | 10.96 | 31000 |
2003-05-30 | 10.80 | 10.88 | 10.65 | 10.80 | 129000 |
2003-06-02 | 10.70 | 10.90 | 10.70 | 10.78 | 95200 |
2003-06-03 | 10.75 | 10.75 | 10.60 | 10.70 | 53400 |
2003-06-04 | 10.78 | 10.88 | 10.74 | 10.82 | 57200 |
2003-06-05 | 10.84 | 10.92 | 10.83 | 10.88 | 70600 |
2003-06-06 | 11.13 | 11.15 | 10.90 | 10.92 | 102200 |
2003-06-09 | 10.88 | 11.00 | 10.80 | 10.80 | 109600 |
2003-06-10 | 10.89 | 11.10 | 10.75 | 11.10 | 97200 |
2003-06-11 | 11.08 | 11.12 | 10.93 | 11.01 | 87400 |
2003-06-12 | 10.88 | 10.94 | 10.80 | 10.85 | 94000 |
2003-06-13 | 10.90 | 10.93 | 10.75 | 10.85 | 39600 |
2003-06-16 | 10.90 | 10.91 | 10.76 | 10.84 | 53000 |
2003-06-17 | 10.77 | 11.18 | 10.76 | 11.15 | 109600 |
2003-06-18 | 10.86 | 11.00 | 10.81 | 10.87 | 128400 |
2003-06-19 | 10.98 | 11.15 | 10.97 | 11.03 | 174600 |
2003-06-20 | 11.07 | 11.18 | 11.03 | 11.18 | 62000 |
2003-06-23 | 11.13 | 11.15 | 11.06 | 11.09 | 91600 |
2003-06-24 | 10.99 | 11.05 | 10.93 | 11.05 | 109200 |
2003-06-25 | 11.06 | 11.16 | 10.91 | 10.91 | 58800 |
2003-06-26 | 11.17 | 11.37 | 11.14 | 11.37 | 132400 |
2003-06-27 | 11.40 | 11.44 | 11.33 | 11.38 | 157400 |
2003-06-30 | 11.43 | 11.46 | 11.25 | 11.34 | 104200 |
2003-07-01 | 11.28 | 11.33 | 11.19 | 11.24 | 61200 |
2003-07-02 | 11.23 | 11.35 | 11.20 | 11.25 | 51800 |
2003-07-03 | 11.18 | 11.20 | 11.03 | 11.03 | 50600 |
2003-07-07 | 10.99 | 11.07 | 10.94 | 11.06 | 91800 |
2003-07-08 | 10.80 | 10.88 | 10.78 | 10.87 | 98400 |
2003-07-09 | 10.83 | 10.93 | 10.76 | 10.80 | 211000 |
2003-07-10 | 10.76 | 10.79 | 10.68 | 10.76 | 25400 |
2003-07-11 | 10.88 | 10.94 | 10.80 | 10.82 | 67800 |
2003-07-14 | 10.82 | 10.83 | 10.71 | 10.77 | 26600 |
2003-07-15 | 10.48 | 10.50 | 10.38 | 10.40 | 101000 |
2003-07-16 | 10.33 | 10.34 | 9.95 | 10.00 | 459800 |
2003-07-17 | 10.00 | 10.21 | 9.98 | 10.14 | 181400 |
2003-07-18 | 10.31 | 10.35 | 10.25 | 10.32 | 110000 |
2003-07-21 | 10.35 | 10.46 | 10.34 | 10.36 | 98800 |
2003-07-22 | 10.48 | 10.56 | 10.46 | 10.56 | 54400 |
2003-07-23 | 10.56 | 10.59 | 10.49 | 10.53 | 65200 |
2003-07-24 | 10.53 | 10.58 | 10.51 | 10.53 | 75400 |
2003-07-25 | 10.57 | 10.64 | 10.55 | 10.60 | 45800 |
2003-07-28 | 10.60 | 10.68 | 10.53 | 10.56 | 71600 |
2003-07-29 | 10.56 | 10.60 | 10.51 | 10.52 | 109600 |
2003-07-30 | 10.46 | 10.46 | 10.39 | 10.40 | 66600 |
2003-07-31 | 10.35 | 10.35 | 10.23 | 10.25 | 79000 |
2003-08-01 | 10.35 | 10.45 | 10.30 | 10.45 | 75400 |
2003-08-04 | 10.41 | 10.83 | 10.41 | 10.56 | 331600 |
2003-08-05 | 10.53 | 10.65 | 10.50 | 10.56 | 261800 |
2003-08-06 | 10.48 | 10.48 | 10.43 | 10.48 | 786800 |
2003-08-07 | 10.38 | 10.40 | 10.26 | 10.33 | 92400 |
2003-08-08 | 10.30 | 10.35 | 10.28 | 10.28 | 28600 |
2003-08-11 | 10.40 | 10.46 | 10.40 | 10.40 | 43200 |
2003-08-12 | 10.44 | 10.44 | 10.27 | 10.35 | 68400 |
2003-08-13 | 10.40 | 10.40 | 10.19 | 10.25 | 29200 |
2003-08-14 | 10.25 | 10.37 | 10.21 | 10.25 | 43000 |
2003-08-15 | 10.25 | 10.25 | 10.25 | 10.25 | 3000 |
2003-08-18 | 10.20 | 10.20 | 10.06 | 10.18 | 164400 |
2003-08-19 | 10.15 | 10.17 | 10.12 | 10.15 | 52200 |
2003-08-20 | 10.27 | 10.48 | 10.25 | 10.43 | 170000 |
2003-08-21 | 10.37 | 10.51 | 10.35 | 10.41 | 103400 |
2003-08-22 | 10.33 | 10.38 | 10.25 | 10.29 | 89600 |
2003-08-25 | 10.29 | 10.43 | 10.26 | 10.37 | 45600 |
2003-08-26 | 10.30 | 10.36 | 10.30 | 10.32 | 24200 |
2003-08-27 | 10.35 | 10.48 | 10.34 | 10.48 | 33400 |
2003-08-28 | 10.32 | 10.39 | 10.27 | 10.30 | 47800 |
2003-08-29 | 10.24 | 10.30 | 10.17 | 10.26 | 72800 |
2003-09-02 | 10.06 | 10.17 | 9.96 | 10.05 | 155600 |
2003-09-03 | 10.05 | 10.08 | 9.93 | 10.05 | 185400 |
2003-09-04 | 10.04 | 10.21 | 9.96 | 10.15 | 98800 |
2003-09-05 | 10.03 | 10.15 | 10.00 | 10.15 | 40400 |
2003-09-08 | 10.10 | 10.10 | 10.03 | 10.10 | 185200 |
2003-09-09 | 10.05 | 10.11 | 9.98 | 9.98 | 243400 |
2003-09-10 | 10.10 | 10.20 | 10.10 | 10.20 | 166000 |
2003-09-11 | 10.20 | 10.20 | 10.06 | 10.18 | 33600 |
2003-09-12 | 10.18 | 10.28 | 10.08 | 10.23 | 57800 |
2003-09-15 | 10.10 | 10.15 | 10.06 | 10.11 | 65600 |
2003-09-16 | 10.05 | 10.10 | 10.01 | 10.05 | 134600 |
2003-09-17 | 10.36 | 10.49 | 10.30 | 10.47 | 222000 |
2003-09-18 | 10.50 | 10.50 | 10.35 | 10.42 | 151800 |
2003-09-19 | 10.43 | 10.75 | 10.35 | 10.61 | 243200 |
2003-09-22 | 10.50 | 10.69 | 10.50 | 10.55 | 267400 |
2003-09-23 | 10.61 | 10.93 | 10.61 | 10.78 | 111000 |
2003-09-24 | 10.78 | 10.80 | 10.61 | 10.62 | 85200 |
2003-09-25 | 10.75 | 10.85 | 10.75 | 10.85 | 59800 |
2003-09-26 | 10.80 | 10.80 | 10.68 | 10.68 | 118400 |
2003-09-29 | 10.70 | 10.88 | 10.65 | 10.69 | 49800 |
2003-09-30 | 10.76 | 10.93 | 10.69 | 10.83 | 52400 |
2003-10-01 | 10.72 | 11.18 | 10.68 | 10.87 | 101600 |
2003-10-02 | 10.85 | 11.15 | 10.79 | 10.89 | 74000 |
2003-10-03 | 10.83 | 10.84 | 10.75 | 10.82 | 102000 |
2003-10-06 | 10.80 | 11.07 | 10.80 | 10.97 | 103200 |
2003-10-07 | 10.88 | 10.93 | 10.77 | 10.85 | 162000 |
2003-10-08 | 10.78 | 10.78 | 10.69 | 10.75 | 87400 |
2003-10-09 | 10.73 | 10.85 | 10.72 | 10.83 | 67000 |
2003-10-10 | 10.73 | 10.79 | 10.63 | 10.72 | 87200 |
2003-10-13 | 10.83 | 10.83 | 10.72 | 10.80 | 68200 |
2003-10-14 | 10.68 | 10.90 | 10.66 | 10.81 | 70200 |
2003-10-15 | 10.93 | 10.93 | 10.70 | 10.79 | 153400 |
2003-10-16 | 10.80 | 10.95 | 10.77 | 10.81 | 62800 |
2003-10-17 | 10.70 | 10.92 | 10.70 | 10.84 | 47800 |
2003-10-20 | 10.83 | 10.90 | 10.79 | 10.86 | 74800 |
2003-10-21 | 10.81 | 10.81 | 10.67 | 10.71 | 89200 |
2003-10-22 | 10.78 | 10.91 | 10.78 | 10.89 | 71800 |
2003-10-23 | 10.88 | 11.12 | 10.88 | 11.04 | 79000 |
2003-10-24 | 11.00 | 11.13 | 10.96 | 11.13 | 50000 |
2003-10-27 | 11.11 | 11.11 | 10.97 | 11.01 | 70000 |
2003-10-28 | 12.13 | 12.48 | 12.13 | 12.45 | 716000 |
2003-10-29 | 12.15 | 12.23 | 12.03 | 12.11 | 244600 |
2003-10-30 | 12.20 | 12.34 | 12.10 | 12.11 | 152600 |
2003-10-31 | 12.04 | 12.13 | 11.95 | 12.04 | 101800 |
2003-11-03 | 12.00 | 12.06 | 11.80 | 11.95 | 95400 |
2003-11-04 | 11.90 | 12.05 | 11.83 | 12.00 | 104400 |
2003-11-05 | 11.95 | 12.13 | 11.95 | 12.01 | 162000 |
2003-11-06 | 12.01 | 12.01 | 11.83 | 11.95 | 129600 |
2003-11-07 | 11.70 | 12.00 | 11.66 | 11.97 | 127000 |
2003-11-10 | 11.84 | 11.97 | 11.84 | 11.94 | 154800 |
2003-11-11 | 11.83 | 11.92 | 11.73 | 11.86 | 95600 |
2003-11-12 | 11.87 | 12.10 | 11.87 | 12.07 | 133200 |
2003-11-13 | 12.05 | 12.12 | 11.98 | 12.06 | 58800 |
2003-11-14 | 11.98 | 12.05 | 11.93 | 11.96 | 125800 |
2003-11-17 | 12.02 | 12.14 | 11.99 | 12.08 | 148600 |
2003-11-18 | 11.98 | 12.18 | 11.95 | 12.13 | 93600 |
2003-11-19 | 12.04 | 12.08 | 11.96 | 12.02 | 88600 |
2003-11-20 | 12.06 | 12.21 | 11.98 | 12.04 | 61400 |
2003-11-21 | 12.09 | 12.23 | 12.07 | 12.13 | 45200 |
2003-11-24 | 12.11 | 12.25 | 12.11 | 12.23 | 65400 |
2003-11-25 | 12.30 | 12.35 | 12.20 | 12.33 | 53800 |
2003-11-26 | 12.28 | 12.54 | 12.26 | 12.43 | 49000 |
2003-11-28 | 12.53 | 12.68 | 12.53 | 12.63 | 43000 |
2003-12-01 | 12.73 | 12.87 | 12.73 | 12.85 | 80000 |
2003-12-02 | 12.81 | 13.00 | 12.81 | 12.95 | 81800 |
2003-12-03 | 12.90 | 13.07 | 12.90 | 13.05 | 163000 |
2003-12-04 | 13.00 | 13.00 | 12.79 | 12.87 | 157200 |
2003-12-05 | 12.87 | 12.99 | 12.87 | 12.98 | 120600 |
2003-12-08 | 12.98 | 13.19 | 12.98 | 13.11 | 97600 |
2003-12-09 | 13.16 | 13.25 | 13.08 | 13.15 | 115800 |
2003-12-10 | 13.03 | 13.15 | 12.94 | 13.07 | 240200 |
2003-12-11 | 13.06 | 13.23 | 12.93 | 13.13 | 108200 |
2003-12-12 | 13.03 | 13.14 | 13.03 | 13.09 | 69600 |
2003-12-15 | 13.19 | 13.19 | 12.91 | 12.99 | 128600 |
2003-12-16 | 13.13 | 13.25 | 13.13 | 13.23 | 77600 |
2003-12-17 | 13.24 | 13.38 | 13.21 | 13.36 | 93600 |
2003-12-18 | 13.30 | 13.49 | 13.28 | 13.35 | 80800 |
2003-12-19 | 13.40 | 13.45 | 13.30 | 13.41 | 93600 |
2003-12-22 | 13.42 | 13.50 | 13.38 | 13.38 | 63800 |
2003-12-23 | 13.38 | 13.55 | 13.38 | 13.52 | 69400 |
2003-12-24 | 13.64 | 13.83 | 13.62 | 13.82 | 88400 |
2003-12-26 | 13.72 | 13.96 | 13.72 | 13.87 | 41200 |
2003-12-29 | 13.75 | 13.76 | 13.65 | 13.69 | 116400 |
2003-12-30 | 13.63 | 13.80 | 13.63 | 13.80 | 65000 |
2003-12-31 | 13.80 | 13.88 | 13.77 | 13.84 | 52200 |
2004-01-02 | 13.78 | 13.88 | 13.75 | 13.88 | 87400 |
2004-01-05 | 13.84 | 13.98 | 13.84 | 13.89 | 45200 |
2004-01-06 | 13.88 | 14.02 | 13.78 | 13.95 | 86200 |
2004-01-07 | 13.67 | 13.75 | 13.57 | 13.65 | 167000 |
2004-01-08 | 13.69 | 13.90 | 13.68 | 13.85 | 67400 |
2004-01-09 | 13.86 | 14.11 | 13.86 | 13.91 | 90800 |
2004-01-12 | 13.88 | 14.00 | 13.81 | 13.90 | 77400 |
2004-01-13 | 13.85 | 14.02 | 13.85 | 13.94 | 672200 |
2004-01-14 | 13.78 | 14.00 | 13.77 | 13.90 | 78400 |
2004-01-15 | 13.70 | 13.78 | 13.58 | 13.75 | 166200 |
2004-01-16 | 13.56 | 13.56 | 13.38 | 13.49 | 147000 |
2004-01-20 | 13.63 | 13.79 | 13.62 | 13.71 | 100400 |
2004-01-21 | 13.95 | 14.09 | 13.94 | 14.03 | 58600 |
2004-01-22 | 14.16 | 14.22 | 14.10 | 14.16 | 38600 |
2004-01-23 | 14.13 | 14.18 | 14.03 | 14.15 | 119000 |
2004-01-26 | 14.15 | 14.20 | 13.97 | 14.11 | 123800 |
2004-01-27 | 13.93 | 14.03 | 13.85 | 13.97 | 88400 |
2004-01-28 | 14.03 | 14.24 | 14.03 | 14.05 | 54600 |
2004-01-29 | 14.12 | 14.12 | 13.98 | 14.08 | 44400 |
2004-01-30 | 13.99 | 14.10 | 13.92 | 14.09 | 160200 |
2004-02-02 | 14.09 | 14.25 | 14.08 | 14.24 | 116600 |
2004-02-03 | 14.52 | 14.60 | 14.44 | 14.53 | 368800 |
2004-02-04 | 14.55 | 14.61 | 14.53 | 14.59 | 81400 |
2004-02-05 | 14.59 | 14.74 | 14.55 | 14.66 | 103200 |
2004-02-06 | 14.63 | 14.93 | 14.63 | 14.91 | 217000 |
2004-02-09 | 14.63 | 14.97 | 14.63 | 14.83 | 63600 |
2004-02-10 | 14.79 | 14.83 | 14.73 | 14.78 | 82400 |
2004-02-11 | 14.79 | 14.97 | 14.77 | 14.92 | 55400 |
2004-02-12 | 14.85 | 15.06 | 14.85 | 15.00 | 100600 |
2004-02-13 | 15.09 | 15.19 | 14.92 | 14.98 | 66800 |
2004-02-17 | 15.10 | 15.17 | 15.08 | 15.11 | 67200 |
2004-02-18 | 15.04 | 15.04 | 14.92 | 14.92 | 82600 |
2004-02-19 | 14.93 | 15.07 | 14.86 | 15.06 | 53600 |
2004-02-20 | 14.99 | 15.06 | 14.92 | 14.97 | 80600 |
2004-02-23 | 14.99 | 15.07 | 14.99 | 15.06 | 70800 |
2004-02-24 | 15.00 | 15.19 | 15.00 | 15.09 | 65400 |
2004-02-25 | 15.43 | 15.49 | 15.23 | 15.31 | 94000 |
2004-02-26 | 15.30 | 15.30 | 15.15 | 15.23 | 38000 |
2004-02-27 | 15.23 | 15.45 | 15.23 | 15.36 | 75600 |
2004-03-01 | 15.75 | 15.83 | 15.61 | 15.66 | 64800 |
2004-03-02 | 15.66 | 15.66 | 15.43 | 15.56 | 168000 |
2004-03-03 | 14.79 | 14.94 | 14.70 | 14.94 | 182400 |
2004-03-04 | 14.89 | 14.94 | 14.80 | 14.83 | 70600 |
2004-03-05 | 14.82 | 14.91 | 14.66 | 14.87 | 75200 |
2004-03-08 | 14.99 | 15.10 | 14.99 | 15.03 | 41000 |
2004-03-09 | 15.03 | 15.10 | 14.99 | 15.00 | 66400 |
2004-03-10 | 14.84 | 15.02 | 14.81 | 14.95 | 105800 |
2004-03-11 | 14.96 | 14.96 | 14.73 | 14.77 | 84400 |
2004-03-12 | 14.43 | 14.51 | 14.31 | 14.50 | 159000 |
2004-03-15 | 14.50 | 14.69 | 14.45 | 14.54 | 93600 |
2004-03-16 | 14.60 | 14.78 | 14.55 | 14.64 | 80800 |
2004-03-17 | 14.64 | 14.76 | 14.64 | 14.75 | 46600 |
2004-03-18 | 15.04 | 15.15 | 14.95 | 15.07 | 104400 |
2004-03-19 | 15.32 | 15.40 | 15.30 | 15.34 | 90000 |
2004-03-22 | 15.22 | 15.22 | 15.09 | 15.11 | 56600 |
2004-03-23 | 15.11 | 15.16 | 14.95 | 14.96 | 127800 |
2004-03-24 | 14.89 | 14.95 | 14.87 | 14.87 | 50200 |
2004-03-25 | 14.57 | 14.73 | 14.52 | 14.69 | 987600 |
2004-03-26 | 14.69 | 14.79 | 14.65 | 14.72 | 49200 |
2004-03-29 | 14.75 | 14.91 | 14.75 | 14.84 | 65800 |
2004-03-30 | 14.87 | 15.00 | 14.81 | 14.95 | 40600 |
2004-03-31 | 15.00 | 15.19 | 15.00 | 15.07 | 49000 |
2004-04-01 | 15.09 | 15.31 | 15.09 | 15.22 | 57800 |
2004-04-02 | 15.19 | 15.28 | 15.16 | 15.16 | 52800 |
2004-04-05 | 14.92 | 14.98 | 14.80 | 14.97 | 119200 |
2004-04-06 | 15.14 | 15.30 | 15.11 | 15.14 | 67200 |
2004-04-07 | 15.02 | 15.02 | 14.82 | 14.91 | 84600 |
2004-04-08 | 14.87 | 14.97 | 14.80 | 14.90 | 58200 |
2004-04-12 | 14.93 | 14.95 | 14.77 | 14.85 | 135000 |
2004-04-13 | 14.86 | 14.90 | 14.68 | 14.72 | 51600 |
2004-04-14 | 14.55 | 14.72 | 14.55 | 14.68 | 45400 |
2004-04-15 | 14.68 | 14.87 | 14.58 | 14.68 | 111800 |
2004-04-16 | 14.98 | 15.23 | 14.98 | 15.08 | 140600 |
2004-04-19 | 15.15 | 15.43 | 15.00 | 15.42 | 425000 |
2004-04-20 | 15.22 | 15.33 | 15.14 | 15.26 | 1365000 |
2004-04-21 | 15.04 | 15.16 | 15.02 | 15.10 | 72200 |
2004-04-22 | 15.16 | 15.38 | 15.16 | 15.30 | 82400 |
2004-04-23 | 15.12 | 15.13 | 14.93 | 15.09 | 144200 |
2004-04-26 | 15.28 | 15.37 | 15.24 | 15.30 | 89400 |
2004-04-27 | 15.47 | 15.59 | 15.41 | 15.47 | 96600 |
2004-04-28 | 15.27 | 15.27 | 14.97 | 15.03 | 86200 |
2004-04-29 | 15.04 | 15.22 | 15.04 | 15.04 | 75200 |
2004-04-30 | 15.26 | 15.38 | 15.20 | 15.38 | 215000 |
2004-05-03 | 15.25 | 15.42 | 15.18 | 15.23 | 81800 |
2004-05-04 | 15.41 | 15.55 | 15.36 | 15.50 | 191800 |
2004-05-05 | 15.55 | 15.55 | 15.10 | 15.24 | 151200 |
2004-05-06 | 15.14 | 15.22 | 15.03 | 15.22 | 88600 |
2004-05-07 | 15.06 | 15.09 | 14.83 | 14.94 | 68400 |
2004-05-10 | 14.85 | 14.85 | 14.63 | 14.72 | 87200 |
2004-05-11 | 14.68 | 14.68 | 14.39 | 14.44 | 131800 |
2004-05-12 | 14.68 | 14.83 | 14.10 | 14.17 | 287600 |
2004-05-13 | 14.42 | 14.53 | 14.38 | 14.41 | 100400 |
2004-05-14 | 14.48 | 14.59 | 14.46 | 14.46 | 51200 |
2004-05-17 | 14.43 | 14.54 | 14.43 | 14.50 | 49800 |
2004-05-18 | 14.40 | 14.49 | 14.30 | 14.30 | 57000 |
2004-05-19 | 14.55 | 14.74 | 14.55 | 14.56 | 104600 |
2004-05-20 | 14.55 | 14.60 | 14.48 | 14.50 | 40400 |
2004-05-21 | 14.64 | 14.71 | 14.58 | 14.61 | 60600 |
2004-05-24 | 14.74 | 14.78 | 14.47 | 14.61 | 784800 |
2004-05-25 | 14.47 | 14.63 | 14.44 | 14.63 | 390200 |
2004-05-26 | 14.55 | 14.59 | 14.44 | 14.54 | 129200 |
2004-05-27 | 14.79 | 14.89 | 14.72 | 14.85 | 104400 |
2004-05-28 | 14.77 | 14.77 | 14.63 | 14.71 | 95200 |
2004-06-01 | 14.69 | 14.70 | 14.60 | 14.67 | 166000 |
2004-06-02 | 14.78 | 14.80 | 14.64 | 14.72 | 82800 |
2004-06-03 | 14.63 | 14.84 | 14.60 | 14.68 | 101000 |
2004-06-04 | 14.78 | 14.85 | 14.75 | 14.80 | 34000 |
2004-06-07 | 14.77 | 14.88 | 14.75 | 14.80 | 70800 |
2004-06-08 | 14.82 | 14.89 | 14.75 | 14.86 | 45600 |
2004-06-09 | 14.83 | 14.87 | 14.68 | 14.71 | 83400 |
2004-06-10 | 14.72 | 14.85 | 14.68 | 14.75 | 89600 |
2004-06-14 | 14.55 | 14.90 | 14.48 | 14.78 | 364200 |
2004-06-15 | 14.69 | 14.89 | 14.69 | 14.82 | 55200 |
2004-06-16 | 14.94 | 14.95 | 14.76 | 14.85 | 103000 |
2004-06-17 | 14.88 | 14.88 | 14.75 | 14.82 | 53200 |
2004-06-18 | 15.02 | 15.22 | 15.02 | 15.08 | 73600 |
2004-06-21 | 15.14 | 15.30 | 15.14 | 15.23 | 104200 |
2004-06-22 | 15.18 | 15.41 | 15.01 | 15.39 | 348800 |
2004-06-23 | 16.03 | 16.11 | 15.93 | 16.06 | 145800 |
2004-06-24 | 15.89 | 15.92 | 15.73 | 15.81 | 90400 |
2004-06-25 | 15.78 | 15.85 | 15.61 | 15.61 | 77200 |
2004-06-28 | 15.95 | 16.12 | 15.82 | 15.84 | 70200 |
2004-06-29 | 15.97 | 15.97 | 15.66 | 15.66 | 363200 |
2004-06-30 | 15.60 | 15.62 | 15.46 | 15.62 | 159400 |
2004-07-01 | 15.56 | 15.56 | 15.43 | 15.55 | 56400 |
2004-07-02 | 15.57 | 15.78 | 15.56 | 15.78 | 114400 |
2004-07-06 | 15.71 | 15.74 | 15.55 | 15.73 | 128600 |
2004-07-07 | 15.66 | 15.75 | 15.58 | 15.66 | 61000 |
2004-07-08 | 15.73 | 15.75 | 15.63 | 15.70 | 39200 |
2004-07-09 | 15.80 | 15.88 | 15.79 | 15.85 | 31600 |
2004-07-12 | 15.82 | 15.95 | 15.76 | 15.92 | 54800 |
2004-07-13 | 15.75 | 15.75 | 15.66 | 15.70 | 89600 |
2004-07-14 | 15.73 | 15.80 | 15.63 | 15.80 | 31800 |
2004-07-15 | 15.60 | 15.63 | 15.50 | 15.54 | 50400 |
2004-07-16 | 16.21 | 16.36 | 16.21 | 16.31 | 119200 |
2004-07-19 | 16.25 | 16.25 | 15.95 | 16.04 | 103400 |
2004-07-20 | 16.06 | 16.06 | 15.95 | 16.02 | 59000 |
2004-07-21 | 15.82 | 15.82 | 15.66 | 15.73 | 58400 |
2004-07-22 | 15.73 | 15.81 | 15.62 | 15.69 | 43200 |
2004-07-23 | 15.57 | 15.60 | 15.51 | 15.56 | 73800 |
2004-07-26 | 15.52 | 15.58 | 15.40 | 15.41 | 84800 |
2004-07-27 | 15.07 | 15.30 | 15.04 | 15.25 | 88800 |
2004-07-28 | 15.01 | 15.15 | 14.93 | 15.15 | 70400 |
2004-07-29 | 14.94 | 15.15 | 14.90 | 15.06 | 40200 |
2004-07-30 | 15.14 | 15.33 | 15.12 | 15.18 | 45200 |
2004-08-02 | 15.33 | 15.54 | 15.33 | 15.45 | 61200 |
2004-08-03 | 15.44 | 15.50 | 15.37 | 15.44 | 55200 |
2004-08-04 | 15.20 | 15.38 | 15.10 | 15.26 | 193400 |
2004-08-05 | 15.37 | 15.37 | 15.17 | 15.22 | 91000 |
2004-08-06 | 15.40 | 15.42 | 15.24 | 15.25 | 106600 |
2004-08-09 | 15.31 | 15.36 | 15.15 | 15.19 | 67600 |
2004-08-10 | 15.15 | 15.25 | 15.08 | 15.18 | 121600 |
2004-08-11 | 15.15 | 15.20 | 15.04 | 15.13 | 85600 |
2004-08-12 | 15.12 | 15.16 | 15.00 | 15.10 | 104800 |
2004-08-13 | 15.12 | 15.19 | 15.04 | 15.10 | 69400 |
2004-08-16 | 15.00 | 15.13 | 15.00 | 15.08 | 72400 |
2004-08-17 | 15.06 | 15.12 | 14.86 | 14.98 | 90000 |
2004-08-18 | 14.92 | 15.02 | 14.80 | 15.02 | 82200 |
2004-08-19 | 14.98 | 14.99 | 14.90 | 14.98 | 53400 |
2004-08-20 | 14.89 | 14.94 | 14.76 | 14.90 | 58200 |
2004-08-23 | 14.95 | 15.00 | 14.89 | 14.96 | 74000 |
2004-08-24 | 14.80 | 15.00 | 14.74 | 14.85 | 122000 |
2004-08-25 | 14.64 | 14.79 | 14.64 | 14.79 | 155600 |
2004-08-26 | 14.80 | 15.05 | 14.80 | 14.95 | 58400 |
2004-08-27 | 15.01 | 15.13 | 14.95 | 15.11 | 79800 |
2004-08-30 | 15.11 | 15.14 | 15.00 | 15.12 | 37600 |
2004-08-31 | 15.09 | 15.25 | 15.05 | 15.13 | 79600 |
2004-09-01 | 15.06 | 15.12 | 14.97 | 15.07 | 42800 |
2004-09-02 | 15.05 | 15.21 | 15.00 | 15.10 | 50600 |
2004-09-03 | 15.01 | 15.08 | 14.90 | 15.07 | 113200 |
2004-09-07 | 14.82 | 14.84 | 14.68 | 14.83 | 79000 |
2004-09-08 | 14.82 | 14.88 | 14.75 | 14.83 | 47200 |
2004-09-09 | 14.80 | 14.83 | 14.71 | 14.79 | 30800 |
2004-09-10 | 14.81 | 14.85 | 14.73 | 14.79 | 35400 |
2004-09-13 | 14.75 | 14.75 | 14.66 | 14.67 | 94400 |
2004-09-14 | 14.55 | 14.65 | 14.46 | 14.65 | 44200 |
2004-09-15 | 14.50 | 14.50 | 14.32 | 14.40 | 93400 |
2004-09-16 | 14.50 | 14.56 | 14.44 | 14.49 | 48200 |
2004-09-17 | 14.51 | 14.57 | 14.43 | 14.57 | 66000 |
2004-09-20 | 14.37 | 14.38 | 14.27 | 14.36 | 105000 |
2004-09-21 | 14.45 | 14.65 | 14.40 | 14.58 | 84800 |
2004-09-22 | 14.41 | 14.55 | 14.36 | 14.49 | 120000 |
2004-09-23 | 14.61 | 14.83 | 14.61 | 14.68 | 54200 |
2004-09-24 | 14.60 | 14.62 | 14.53 | 14.54 | 45800 |
2004-09-27 | 14.46 | 14.62 | 14.46 | 14.54 | 133200 |
2004-09-28 | 14.54 | 14.65 | 14.45 | 14.63 | 83600 |
2004-09-29 | 14.63 | 14.65 | 14.46 | 14.56 | 77000 |
2004-09-30 | 14.45 | 14.63 | 14.40 | 14.60 | 72400 |
2004-10-01 | 14.48 | 14.59 | 14.45 | 14.56 | 869200 |
2004-10-04 | 14.54 | 14.54 | 14.45 | 14.48 | 143600 |
2004-10-05 | 14.50 | 14.60 | 14.40 | 14.59 | 257800 |
2004-10-06 | 14.47 | 14.49 | 14.36 | 14.47 | 61600 |
2004-10-07 | 14.27 | 14.27 | 14.08 | 14.24 | 66800 |
2004-10-08 | 14.44 | 14.50 | 14.36 | 14.41 | 46200 |
2004-10-11 | 14.42 | 14.45 | 14.38 | 14.39 | 51200 |
2004-10-12 | 14.28 | 14.37 | 14.24 | 14.33 | 54000 |
2004-10-13 | 14.55 | 14.56 | 14.36 | 14.44 | 39800 |
2004-10-14 | 14.53 | 14.60 | 14.50 | 14.51 | 44400 |
2004-10-15 | 14.59 | 14.66 | 14.56 | 14.60 | 51800 |
2004-10-18 | 14.65 | 14.65 | 14.54 | 14.56 | 113200 |
2004-10-19 | 14.76 | 14.86 | 14.75 | 14.76 | 165400 |
2004-10-20 | 14.84 | 14.93 | 14.80 | 14.92 | 34400 |
2004-10-21 | 14.93 | 14.98 | 14.88 | 14.92 | 34400 |
2004-10-22 | 15.00 | 15.13 | 15.00 | 15.00 | 398200 |
2004-10-25 | 15.08 | 15.10 | 14.98 | 15.00 | 38000 |
2004-10-26 | 15.09 | 15.09 | 14.90 | 14.98 | 134600 |
2004-10-27 | 15.12 | 15.17 | 15.02 | 15.11 | 68000 |
2004-10-28 | 15.11 | 15.22 | 15.04 | 15.15 | 50800 |
2004-10-29 | 14.97 | 15.09 | 14.94 | 15.05 | 54000 |
2004-11-01 | 15.05 | 15.19 | 15.03 | 15.19 | 42200 |
2004-11-02 | 15.35 | 15.54 | 15.32 | 15.46 | 855200 |
2004-11-03 | 15.59 | 15.66 | 15.55 | 15.65 | 47800 |
2004-11-04 | 15.53 | 15.81 | 15.48 | 15.77 | 174200 |
2004-11-05 | 15.67 | 15.75 | 15.60 | 15.69 | 181600 |
2004-11-08 | 15.69 | 15.73 | 15.61 | 15.64 | 37200 |
2004-11-09 | 15.74 | 15.74 | 15.62 | 15.68 | 39000 |
2004-11-10 | 15.77 | 15.79 | 15.65 | 15.79 | 43000 |
2004-11-11 | 15.79 | 15.83 | 15.73 | 15.83 | 36800 |
2004-11-12 | 15.83 | 15.97 | 15.75 | 15.96 | 31000 |
2004-11-15 | 15.96 | 15.97 | 15.88 | 15.96 | 113600 |
2004-11-16 | 15.88 | 15.95 | 15.83 | 15.85 | 80000 |
2004-11-17 | 15.99 | 16.26 | 15.99 | 16.20 | 64600 |
2004-11-18 | 16.16 | 16.20 | 16.11 | 16.17 | 52800 |
2004-11-19 | 16.30 | 16.33 | 16.03 | 16.05 | 66800 |
2004-11-22 | 15.92 | 15.95 | 15.85 | 15.90 | 43800 |
2004-11-23 | 15.99 | 16.08 | 15.93 | 16.04 | 38000 |
2004-11-24 | 16.06 | 16.19 | 16.04 | 16.08 | 205800 |
2004-11-26 | 16.58 | 16.71 | 16.58 | 16.65 | 120600 |
2004-11-29 | 16.79 | 16.85 | 16.64 | 16.69 | 549000 |
2004-11-30 | 16.78 | 16.78 | 16.66 | 16.68 | 282000 |
2004-12-01 | 16.85 | 16.95 | 16.83 | 16.94 | 82200 |
2004-12-02 | 16.98 | 16.98 | 16.84 | 16.94 | 81200 |
2004-12-03 | 17.20 | 17.30 | 17.15 | 17.20 | 38000 |
2004-12-06 | 17.20 | 17.22 | 17.14 | 17.16 | 34200 |
2004-12-07 | 17.13 | 17.15 | 16.97 | 17.02 | 52000 |
2004-12-08 | 16.93 | 16.96 | 16.81 | 16.93 | 64600 |
2004-12-09 | 16.70 | 16.88 | 16.64 | 16.88 | 74200 |
2004-12-10 | 17.00 | 17.27 | 16.97 | 17.15 | 149000 |
2004-12-13 | 17.26 | 17.30 | 16.99 | 17.15 | 1168800 |
2004-12-14 | 16.97 | 17.23 | 16.90 | 17.23 | 82600 |
2004-12-15 | 17.33 | 17.34 | 17.18 | 17.34 | 70800 |
2004-12-16 | 17.30 | 17.32 | 17.14 | 17.22 | 126600 |
2004-12-17 | 17.20 | 17.20 | 17.08 | 17.16 | 52200 |
2004-12-20 | 17.38 | 17.42 | 17.28 | 17.36 | 44000 |
2004-12-21 | 17.15 | 17.15 | 17.00 | 17.03 | 155800 |
2004-12-22 | 17.07 | 17.13 | 17.03 | 17.10 | 106400 |
2004-12-23 | 17.12 | 17.22 | 17.06 | 17.19 | 47200 |
2004-12-27 | 17.10 | 17.32 | 17.10 | 17.23 | 123800 |
2004-12-28 | 17.43 | 17.43 | 17.30 | 17.37 | 59200 |
2004-12-29 | 17.24 | 17.31 | 17.17 | 17.29 | 56400 |
2004-12-30 | 17.40 | 17.42 | 17.26 | 17.36 | 97000 |
2004-12-31 | 17.43 | 17.43 | 17.23 | 17.33 | 45000 |
2005-01-03 | 17.35 | 17.35 | 17.03 | 17.12 | 60800 |
2005-01-04 | 17.24 | 17.28 | 17.05 | 17.10 | 143800 |
2005-01-05 | 17.10 | 17.14 | 16.96 | 17.02 | 65400 |
2005-01-06 | 16.98 | 16.98 | 16.83 | 16.87 | 116000 |
2005-01-07 | 17.10 | 17.13 | 16.92 | 16.95 | 65200 |
2005-01-10 | 16.98 | 16.98 | 16.85 | 16.91 | 42800 |
2005-01-11 | 16.90 | 16.90 | 16.66 | 16.76 | 54600 |
2005-01-12 | 16.79 | 16.80 | 16.67 | 16.79 | 43200 |
2005-01-13 | 16.81 | 16.86 | 16.73 | 16.78 | 47200 |
2005-01-14 | 16.88 | 16.97 | 16.80 | 16.84 | 58600 |
2005-01-18 | 17.15 | 17.38 | 17.10 | 17.34 | 80000 |
2005-01-19 | 17.50 | 17.57 | 17.36 | 17.39 | 78800 |
2005-01-20 | 17.40 | 17.43 | 17.16 | 17.26 | 100400 |
2005-01-21 | 17.25 | 17.34 | 17.16 | 17.33 | 45000 |
2005-01-24 | 17.38 | 17.50 | 17.22 | 17.50 | 67600 |
2005-01-25 | 17.30 | 17.37 | 17.22 | 17.25 | 38200 |
2005-01-26 | 17.47 | 17.51 | 17.42 | 17.49 | 58600 |
2005-01-27 | 17.33 | 17.47 | 17.31 | 17.41 | 54200 |
2005-01-28 | 17.41 | 17.49 | 17.25 | 17.45 | 432200 |
2005-01-31 | 17.23 | 17.55 | 17.22 | 17.42 | 253000 |
2005-02-01 | 17.28 | 17.49 | 17.23 | 17.40 | 58800 |
2005-02-02 | 17.63 | 17.70 | 17.56 | 17.69 | 43200 |
2005-02-03 | 17.60 | 17.70 | 17.53 | 17.70 | 36200 |
2005-02-04 | 17.76 | 18.15 | 17.62 | 18.08 | 303800 |
2005-02-07 | 18.07 | 18.26 | 18.01 | 18.26 | 142800 |
2005-02-08 | 18.35 | 18.45 | 18.29 | 18.39 | 99800 |
2005-02-09 | 18.17 | 18.24 | 18.09 | 18.17 | 54600 |
2005-02-10 | 18.25 | 18.35 | 18.25 | 18.33 | 53400 |
2005-02-11 | 18.36 | 18.50 | 18.35 | 18.36 | 68600 |
2005-02-14 | 18.68 | 18.88 | 18.66 | 18.78 | 56600 |
2005-02-15 | 18.40 | 18.64 | 18.40 | 18.59 | 83200 |
2005-02-16 | 18.54 | 18.56 | 18.42 | 18.52 | 54800 |
2005-02-17 | 18.40 | 18.60 | 18.40 | 18.55 | 50000 |
2005-02-18 | 18.45 | 18.54 | 18.40 | 18.54 | 31600 |
2005-02-22 | 18.13 | 18.25 | 17.96 | 18.03 | 177600 |
2005-02-23 | 18.02 | 18.28 | 18.02 | 18.25 | 60600 |
2005-02-24 | 18.27 | 18.48 | 18.27 | 18.45 | 77200 |
2005-02-25 | 18.20 | 18.55 | 18.20 | 18.55 | 77800 |
2005-02-28 | 18.35 | 18.50 | 18.25 | 18.39 | 53200 |
2005-03-01 | 18.72 | 18.95 | 18.67 | 18.82 | 66400 |
2005-03-02 | 18.68 | 18.79 | 18.59 | 18.65 | 94000 |
2005-03-03 | 18.55 | 18.69 | 18.52 | 18.69 | 71000 |
2005-03-04 | 18.51 | 19.00 | 18.44 | 18.71 | 146000 |
2005-03-07 | 18.51 | 18.63 | 18.46 | 18.61 | 104000 |
2005-03-08 | 18.62 | 18.82 | 18.62 | 18.75 | 118400 |
2005-03-09 | 17.97 | 18.09 | 17.90 | 18.01 | 95200 |
2005-03-10 | 17.95 | 18.02 | 17.89 | 18.00 | 69000 |
2005-03-11 | 18.00 | 18.03 | 17.95 | 17.96 | 30600 |
2005-03-14 | 17.85 | 17.88 | 17.75 | 17.84 | 80600 |
2005-03-15 | 17.89 | 17.92 | 17.82 | 17.86 | 73200 |
2005-03-16 | 17.79 | 17.95 | 17.75 | 17.88 | 35600 |
2005-03-17 | 17.82 | 17.98 | 17.82 | 17.92 | 57000 |
2005-03-18 | 17.82 | 17.83 | 17.69 | 17.74 | 110600 |
2005-03-21 | 17.78 | 17.79 | 17.55 | 17.62 | 92400 |
2005-03-22 | 17.69 | 18.25 | 17.65 | 17.68 | 90600 |
2005-03-23 | 17.55 | 17.58 | 17.46 | 17.46 | 47000 |
2005-03-24 | 17.46 | 17.57 | 17.45 | 17.55 | 66800 |
2005-03-28 | 17.35 | 17.57 | 17.35 | 17.48 | 42400 |
2005-03-29 | 17.43 | 17.69 | 17.43 | 17.50 | 101200 |
2005-03-30 | 17.48 | 17.75 | 17.48 | 17.73 | 65000 |
2005-03-31 | 17.68 | 17.75 | 17.60 | 17.65 | 52400 |
2005-04-01 | 17.76 | 17.86 | 17.48 | 17.50 | 67800 |
2005-04-04 | 17.39 | 17.48 | 17.37 | 17.43 | 33200 |
2005-04-05 | 17.88 | 18.15 | 17.88 | 18.06 | 102800 |
2005-04-06 | 18.08 | 18.15 | 18.06 | 18.12 | 60000 |
2005-04-07 | 17.97 | 18.04 | 17.89 | 17.99 | 57600 |
2005-04-08 | 17.93 | 18.00 | 17.84 | 17.94 | 58400 |
2005-04-11 | 18.06 | 18.35 | 18.06 | 18.31 | 177600 |
2005-04-12 | 18.15 | 18.25 | 18.12 | 18.24 | 117600 |
2005-04-13 | 18.27 | 18.45 | 18.27 | 18.42 | 254000 |
2005-04-14 | 18.24 | 18.40 | 18.20 | 18.26 | 87800 |
2005-04-15 | 18.04 | 18.17 | 18.01 | 18.02 | 51800 |
2005-04-18 | 17.95 | 18.05 | 17.90 | 17.95 | 63600 |
2005-04-19 | 17.86 | 18.13 | 17.82 | 18.00 | 95200 |
2005-04-20 | 17.96 | 18.34 | 17.88 | 18.05 | 165400 |
2005-04-21 | 18.47 | 18.50 | 18.28 | 18.37 | 366000 |
2005-04-22 | 18.42 | 18.56 | 18.42 | 18.44 | 72200 |
2005-04-25 | 18.60 | 18.81 | 18.59 | 18.77 | 114400 |
2005-04-26 | 18.55 | 18.55 | 18.40 | 18.43 | 123000 |
2005-04-27 | 18.55 | 18.72 | 18.55 | 18.68 | 76800 |
2005-04-28 | 18.63 | 18.82 | 18.63 | 18.73 | 71000 |
2005-04-29 | 18.73 | 18.83 | 18.68 | 18.83 | 120600 |
2005-05-02 | 18.65 | 18.93 | 18.65 | 18.76 | 82200 |
2005-05-03 | 18.52 | 18.59 | 18.43 | 18.52 | 122000 |
2005-05-04 | 19.08 | 19.12 | 18.84 | 19.05 | 84800 |
2005-05-05 | 19.32 | 19.40 | 19.23 | 19.23 | 79600 |
2005-05-06 | 19.28 | 19.40 | 19.14 | 19.23 | 75800 |
2005-05-09 | 19.08 | 19.14 | 18.99 | 19.13 | 35800 |
2005-05-10 | 19.18 | 19.40 | 19.18 | 19.27 | 58000 |
2005-05-11 | 19.32 | 19.35 | 19.19 | 19.25 | 299200 |
2005-05-12 | 19.20 | 19.60 | 19.20 | 19.31 | 339000 |
2005-05-13 | 19.23 | 19.37 | 19.19 | 19.26 | 116400 |
2005-05-16 | 19.18 | 19.33 | 19.11 | 19.31 | 76000 |
2005-05-17 | 19.11 | 19.16 | 18.93 | 19.13 | 66400 |
2005-05-18 | 19.18 | 19.49 | 19.12 | 19.43 | 49600 |
2005-05-19 | 19.38 | 19.41 | 19.30 | 19.34 | 46400 |
2005-05-20 | 19.34 | 19.45 | 19.25 | 19.44 | 48600 |
2005-05-23 | 19.19 | 19.45 | 19.19 | 19.37 | 173400 |
2005-05-24 | 19.40 | 19.45 | 19.32 | 19.45 | 51400 |
2005-05-25 | 19.15 | 19.19 | 19.07 | 19.13 | 86400 |
2005-05-26 | 19.14 | 19.23 | 19.07 | 19.20 | 79600 |
2005-05-27 | 19.23 | 19.23 | 19.05 | 19.15 | 77800 |
2005-05-31 | 19.23 | 19.25 | 19.05 | 19.10 | 117800 |
2005-06-01 | 19.14 | 19.40 | 19.14 | 19.32 | 73400 |
2005-06-02 | 19.35 | 19.58 | 19.35 | 19.50 | 48600 |
2005-06-03 | 19.58 | 19.78 | 19.58 | 19.64 | 73000 |
2005-06-06 | 19.82 | 19.87 | 19.73 | 19.87 | 88200 |
2005-06-07 | 19.88 | 20.09 | 19.88 | 20.01 | 56800 |
2005-06-08 | 19.95 | 19.95 | 19.70 | 19.76 | 175600 |
2005-06-09 | 19.99 | 20.29 | 19.97 | 20.25 | 69600 |
2005-06-10 | 19.88 | 19.99 | 19.84 | 19.95 | 107800 |
2005-06-13 | 19.77 | 19.97 | 19.70 | 19.93 | 115000 |
2005-06-14 | 19.81 | 19.89 | 19.72 | 19.80 | 114000 |
2005-06-15 | 20.10 | 20.20 | 20.01 | 20.15 | 88400 |
2005-06-16 | 19.67 | 19.74 | 19.58 | 19.72 | 94000 |
2005-06-17 | 19.76 | 19.76 | 19.65 | 19.73 | 56000 |
2005-06-20 | 19.61 | 19.61 | 19.40 | 19.54 | 91600 |
2005-06-21 | 19.48 | 19.60 | 19.47 | 19.60 | 42200 |
2005-06-22 | 19.53 | 19.67 | 19.51 | 19.64 | 29200 |
2005-06-23 | 19.55 | 19.60 | 19.40 | 19.42 | 29200 |
2005-06-24 | 19.40 | 19.41 | 19.31 | 19.33 | 40400 |
2005-06-27 | 19.48 | 19.57 | 19.33 | 19.33 | 41600 |
2005-06-28 | 19.41 | 19.48 | 19.36 | 19.43 | 54400 |
2005-06-29 | 19.15 | 19.37 | 19.15 | 19.32 | 54800 |
2005-06-30 | 19.40 | 19.50 | 19.32 | 19.41 | 93000 |
2005-07-01 | 19.34 | 19.53 | 19.34 | 19.53 | 42600 |
2005-07-05 | 19.11 | 19.14 | 19.03 | 19.13 | 95600 |
2005-07-06 | 19.14 | 19.36 | 19.14 | 19.21 | 40200 |
2005-07-07 | 18.95 | 19.15 | 18.88 | 18.98 | 94800 |
2005-07-08 | 19.03 | 19.19 | 19.03 | 19.13 | 22400 |
2005-07-11 | 19.08 | 19.23 | 19.01 | 19.15 | 69200 |
2005-07-12 | 19.23 | 19.40 | 19.21 | 19.31 | 50000 |
2005-07-13 | 18.93 | 19.04 | 18.76 | 19.04 | 63000 |
2005-07-14 | 18.98 | 18.98 | 18.87 | 18.93 | 40000 |
2005-07-15 | 18.84 | 18.93 | 18.75 | 18.88 | 65400 |
2005-07-18 | 18.73 | 18.82 | 18.59 | 18.79 | 87800 |
2005-07-19 | 18.23 | 18.40 | 18.13 | 18.37 | 179000 |
2005-07-20 | 18.37 | 18.50 | 18.21 | 18.50 | 151400 |
2005-07-21 | 18.50 | 18.62 | 18.43 | 18.55 | 82800 |
2005-07-22 | 18.39 | 18.39 | 18.28 | 18.38 | 77200 |
2005-07-25 | 18.60 | 18.90 | 18.60 | 18.89 | 88200 |
2005-07-26 | 18.59 | 18.73 | 18.59 | 18.65 | 103400 |
2005-07-27 | 18.98 | 18.98 | 18.73 | 18.75 | 97000 |
2005-07-28 | 19.21 | 19.35 | 19.17 | 19.29 | 110400 |
2005-07-29 | 19.90 | 20.08 | 19.90 | 19.97 | 147600 |
2005-08-01 | 20.18 | 20.22 | 19.97 | 20.01 | 104000 |
2005-08-02 | 20.21 | 20.29 | 20.18 | 20.20 | 113200 |
2005-08-03 | 20.22 | 20.42 | 20.22 | 20.32 | 80600 |
2005-08-04 | 20.32 | 20.56 | 20.32 | 20.40 | 91800 |
2005-08-05 | 20.25 | 20.25 | 20.11 | 20.14 | 86000 |
2005-08-08 | 20.14 | 20.24 | 20.10 | 20.21 | 67800 |
2005-08-09 | 20.18 | 20.27 | 20.07 | 20.27 | 187400 |
2005-08-10 | 20.24 | 20.54 | 20.24 | 20.42 | 134400 |
2005-08-11 | 20.35 | 20.36 | 20.15 | 20.31 | 69000 |
2005-08-12 | 20.06 | 20.22 | 20.06 | 20.15 | 81400 |
2005-08-15 | 20.08 | 20.14 | 19.96 | 20.12 | 32200 |
2005-08-16 | 20.01 | 20.09 | 19.93 | 20.08 | 56600 |
2005-08-17 | 19.87 | 19.90 | 19.78 | 19.88 | 72400 |
2005-08-18 | 19.73 | 19.95 | 19.70 | 19.94 | 128600 |
2005-08-19 | 19.80 | 19.88 | 19.71 | 19.87 | 97000 |
2005-08-22 | 19.91 | 19.94 | 19.85 | 19.91 | 26800 |
2005-08-23 | 19.96 | 20.24 | 19.96 | 20.18 | 88000 |
2005-08-24 | 20.06 | 20.14 | 20.02 | 20.02 | 50600 |
2005-08-25 | 20.11 | 20.25 | 20.10 | 20.24 | 34800 |
2005-08-26 | 20.13 | 20.13 | 19.97 | 20.01 | 132000 |
2005-08-29 | 20.01 | 20.07 | 19.90 | 20.03 | 56200 |
2005-08-30 | 20.03 | 20.03 | 19.90 | 19.93 | 36000 |
2005-08-31 | 20.04 | 20.33 | 20.04 | 20.32 | 117200 |
2005-09-01 | 20.61 | 20.86 | 20.61 | 20.80 | 70400 |
2005-09-02 | 20.81 | 21.08 | 20.81 | 21.04 | 53000 |
2005-09-06 | 21.13 | 21.19 | 21.02 | 21.05 | 78000 |
2005-09-07 | 20.82 | 20.97 | 20.74 | 20.93 | 89400 |
2005-09-08 | 20.93 | 21.07 | 20.90 | 21.07 | 76400 |
2005-09-09 | 21.13 | 21.47 | 21.13 | 21.38 | 69600 |
2005-09-12 | 21.15 | 21.23 | 21.12 | 21.15 | 65600 |
2005-09-13 | 21.15 | 21.19 | 21.09 | 21.11 | 38800 |
2005-09-14 | 21.36 | 21.55 | 21.36 | 21.42 | 44800 |
2005-09-15 | 21.43 | 21.51 | 21.43 | 21.47 | 22600 |
2005-09-16 | 21.58 | 21.68 | 21.53 | 21.67 | 30000 |
2005-09-19 | 21.61 | 21.67 | 21.54 | 21.62 | 42600 |
2005-09-20 | 21.50 | 21.55 | 21.31 | 21.44 | 67600 |
2005-09-21 | 21.44 | 21.50 | 21.38 | 21.41 | 65600 |
2005-09-22 | 21.31 | 21.45 | 21.27 | 21.45 | 447400 |
2005-09-23 | 21.62 | 21.80 | 21.62 | 21.80 | 412600 |
2005-09-26 | 21.50 | 21.50 | 21.37 | 21.45 | 94200 |
2005-09-27 | 20.91 | 21.02 | 20.88 | 21.00 | 114200 |
2005-09-28 | 21.04 | 21.13 | 20.92 | 21.10 | 101000 |
2005-09-29 | 20.84 | 21.13 | 20.82 | 21.09 | 134200 |
2005-09-30 | 20.97 | 21.27 | 20.97 | 21.17 | 89400 |
2005-10-03 | 21.23 | 21.23 | 20.93 | 21.08 | 189400 |
2005-10-04 | 21.12 | 21.21 | 21.05 | 21.07 | 76400 |
2005-10-05 | 21.12 | 21.22 | 21.01 | 21.04 | 51000 |
2005-10-06 | 20.98 | 21.03 | 20.80 | 20.85 | 109800 |
2005-10-07 | 20.70 | 21.95 | 20.59 | 21.25 | 580600 |
2005-10-10 | 20.70 | 20.72 | 20.51 | 20.56 | 109800 |
2005-10-11 | 20.60 | 20.69 | 20.58 | 20.60 | 51000 |
2005-10-12 | 20.37 | 20.40 | 20.14 | 20.24 | 131600 |
2005-10-13 | 20.13 | 20.22 | 20.09 | 20.18 | 72200 |
2005-10-14 | 20.21 | 20.62 | 20.21 | 20.56 | 101800 |
2005-10-17 | 20.27 | 20.94 | 20.22 | 20.57 | 206800 |
2005-10-18 | 20.52 | 20.92 | 20.52 | 20.76 | 143200 |
2005-10-19 | 20.76 | 20.88 | 20.55 | 20.85 | 57800 |
2005-10-20 | 20.65 | 20.85 | 20.63 | 20.66 | 79000 |
2005-10-21 | 20.96 | 21.08 | 20.79 | 20.84 | 77000 |
2005-10-24 | 20.92 | 21.20 | 20.92 | 21.11 | 55400 |
2005-10-25 | 21.15 | 21.27 | 21.11 | 21.25 | 43200 |
2005-10-26 | 21.15 | 21.27 | 21.03 | 21.06 | 95200 |
2005-10-27 | 21.47 | 21.57 | 21.36 | 21.36 | 107200 |
2005-10-28 | 21.72 | 21.85 | 21.72 | 21.82 | 47800 |
2005-10-31 | 22.02 | 22.13 | 21.98 | 22.04 | 135200 |
2005-11-01 | 21.94 | 22.01 | 21.71 | 21.85 | 82400 |
2005-11-02 | 21.83 | 22.14 | 21.77 | 22.10 | 81600 |
2005-11-03 | 22.14 | 22.39 | 22.14 | 22.26 | 73000 |
2005-11-04 | 22.34 | 22.36 | 22.14 | 22.29 | 32400 |
2005-11-07 | 22.29 | 22.49 | 22.29 | 22.46 | 68000 |
2005-11-08 | 22.31 | 22.39 | 22.21 | 22.37 | 88000 |
2005-11-09 | 22.38 | 22.68 | 22.38 | 22.65 | 78800 |
2005-11-10 | 22.88 | 23.15 | 22.83 | 23.04 | 109600 |
2005-11-11 | 22.95 | 23.09 | 22.95 | 23.05 | 29400 |
2005-11-14 | 23.08 | 23.24 | 23.03 | 23.20 | 79800 |
2005-11-15 | 23.01 | 23.21 | 23.01 | 23.11 | 43000 |
2005-11-16 | 22.61 | 22.64 | 22.49 | 22.64 | 64200 |
2005-11-17 | 22.60 | 22.69 | 22.45 | 22.64 | 62800 |
2005-11-18 | 22.68 | 22.75 | 22.58 | 22.70 | 43800 |
2005-11-21 | 22.57 | 22.67 | 22.48 | 22.67 | 66400 |
2005-11-22 | 22.42 | 22.71 | 22.40 | 22.66 | 85000 |
2005-11-23 | 22.63 | 22.65 | 22.45 | 22.65 | 57200 |
2005-11-25 | 21.84 | 21.86 | 21.72 | 21.83 | 52200 |
2005-11-28 | 21.63 | 22.05 | 21.63 | 22.04 | 145600 |
2005-11-29 | 22.09 | 22.14 | 21.87 | 22.07 | 349000 |
2005-11-30 | 22.12 | 22.12 | 21.83 | 21.85 | 335200 |
2005-12-01 | 21.90 | 22.02 | 21.80 | 21.98 | 111400 |
2005-12-02 | 21.91 | 22.15 | 21.88 | 22.13 | 61200 |
2005-12-05 | 22.38 | 22.51 | 22.38 | 22.45 | 76200 |
2005-12-06 | 22.46 | 22.70 | 22.46 | 22.61 | 86400 |
2005-12-07 | 22.58 | 22.62 | 22.55 | 22.55 | 42200 |
2005-12-08 | 22.43 | 22.43 | 22.20 | 22.39 | 289000 |
2005-12-09 | 22.25 | 22.50 | 22.25 | 22.46 | 58000 |
2005-12-12 | 22.55 | 22.81 | 22.55 | 22.70 | 88400 |
2005-12-13 | 22.63 | 22.80 | 22.62 | 22.71 | 118600 |
2005-12-14 | 22.77 | 22.85 | 22.73 | 22.80 | 132200 |
2005-12-15 | 22.88 | 23.28 | 22.81 | 22.91 | 178400 |
2005-12-16 | 22.89 | 23.00 | 22.64 | 22.91 | 61200 |
2005-12-19 | 23.04 | 23.09 | 22.88 | 22.89 | 50800 |
2005-12-20 | 22.81 | 22.81 | 22.63 | 22.71 | 81200 |
2005-12-21 | 22.62 | 22.79 | 22.41 | 22.61 | 153200 |
2005-12-22 | 22.47 | 22.70 | 22.31 | 22.59 | 148400 |
2005-12-23 | 22.25 | 22.47 | 22.20 | 22.41 | 73600 |
2005-12-27 | 22.35 | 22.40 | 22.29 | 22.29 | 53800 |
2005-12-28 | 22.48 | 22.59 | 22.48 | 22.55 | 61600 |
2005-12-29 | 22.49 | 22.69 | 22.49 | 22.55 | 55400 |
2005-12-30 | 22.60 | 22.60 | 22.44 | 22.52 | 39000 |
2006-01-03 | 22.74 | 23.04 | 22.69 | 22.97 | 135200 |
2006-01-04 | 22.80 | 22.87 | 22.74 | 22.85 | 122800 |
2006-01-05 | 22.67 | 22.67 | 22.51 | 22.52 | 97200 |
2006-01-06 | 22.65 | 22.82 | 22.63 | 22.80 | 63000 |
2006-01-09 | 22.74 | 22.75 | 22.55 | 22.71 | 89800 |
2006-01-10 | 22.59 | 22.69 | 22.58 | 22.65 | 104400 |
2006-01-11 | 22.32 | 22.58 | 22.21 | 22.51 | 132200 |
2006-01-12 | 21.86 | 22.05 | 21.85 | 21.94 | 100400 |
2006-01-13 | 22.31 | 22.39 | 22.21 | 22.39 | 209400 |
2006-01-17 | 21.97 | 22.24 | 21.92 | 22.15 | 139800 |
2006-01-18 | 22.23 | 22.34 | 22.04 | 22.11 | 134800 |
2006-01-19 | 22.45 | 22.49 | 21.75 | 22.33 | 300400 |
2006-01-20 | 22.42 | 22.54 | 22.35 | 22.49 | 124000 |
2006-01-23 | 22.59 | 22.65 | 22.48 | 22.59 | 127000 |
2006-01-24 | 22.54 | 22.62 | 22.45 | 22.59 | 66000 |
2006-01-25 | 22.69 | 22.82 | 22.53 | 22.79 | 71400 |
2006-01-26 | 22.60 | 22.63 | 22.53 | 22.58 | 49200 |
2006-01-27 | 22.25 | 22.35 | 22.20 | 22.31 | 59200 |
2006-01-30 | 22.13 | 22.31 | 22.12 | 22.31 | 172400 |
2006-01-31 | 22.59 | 22.90 | 22.55 | 22.90 | 426200 |
2006-02-01 | 22.70 | 23.00 | 22.69 | 22.92 | 239000 |
2006-02-02 | 22.76 | 23.00 | 22.76 | 22.84 | 118400 |
2006-02-03 | 22.68 | 22.85 | 22.63 | 22.85 | 147400 |
2006-02-06 | 22.75 | 22.94 | 22.65 | 22.90 | 249000 |
2006-02-07 | 22.39 | 22.45 | 22.21 | 22.41 | 162800 |
2006-02-08 | 22.36 | 22.47 | 22.30 | 22.45 | 64600 |
2006-02-09 | 22.85 | 23.31 | 22.84 | 23.17 | 185600 |
2006-02-10 | 23.00 | 23.10 | 22.53 | 22.95 | 184200 |
2006-02-13 | 22.79 | 22.98 | 22.75 | 22.88 | 183400 |
2006-02-14 | 22.56 | 22.75 | 22.45 | 22.72 | 163000 |
2006-02-15 | 22.93 | 23.02 | 22.87 | 23.02 | 134800 |
2006-02-16 | 22.73 | 22.94 | 22.60 | 22.93 | 122800 |
2006-02-17 | 22.81 | 22.97 | 22.81 | 22.93 | 75600 |
2006-02-21 | 23.17 | 23.22 | 23.10 | 23.10 | 48400 |
2006-02-22 | 23.15 | 23.31 | 23.15 | 23.30 | 81000 |
2006-02-23 | 23.37 | 23.46 | 23.21 | 23.31 | 70400 |
2006-02-24 | 23.28 | 23.34 | 23.21 | 23.31 | 74800 |
2006-02-27 | 23.23 | 23.45 | 23.13 | 23.43 | 77200 |
2006-02-28 | 23.88 | 24.08 | 23.84 | 23.94 | 109000 |
2006-03-01 | 24.28 | 24.67 | 24.22 | 24.67 | 883400 |
2006-03-02 | 24.35 | 24.77 | 24.35 | 24.73 | 353600 |
2006-03-03 | 24.73 | 24.96 | 24.61 | 24.91 | 226000 |
2006-03-06 | 25.29 | 25.37 | 25.14 | 25.25 | 140600 |
2006-03-07 | 25.03 | 25.28 | 24.96 | 25.26 | 253800 |
2006-03-08 | 24.83 | 24.93 | 24.63 | 24.89 | 175800 |
2006-03-09 | 25.01 | 25.15 | 25.01 | 25.05 | 217800 |
2006-03-10 | 24.74 | 25.02 | 24.73 | 24.94 | 185600 |
2006-03-13 | 24.86 | 25.03 | 24.85 | 25.03 | 98200 |
2006-03-14 | 24.77 | 25.12 | 24.75 | 25.06 | 106600 |
2006-03-15 | 25.07 | 25.20 | 25.03 | 25.20 | 104200 |
2006-03-16 | 25.75 | 25.76 | 25.63 | 25.73 | 62400 |
2006-03-17 | 25.50 | 25.79 | 25.42 | 25.68 | 209400 |
2006-03-20 | 25.47 | 25.82 | 25.38 | 25.73 | 136800 |
2006-03-21 | 25.35 | 25.37 | 25.16 | 25.17 | 101600 |
2006-03-22 | 25.16 | 25.20 | 25.10 | 25.11 | 336400 |
2006-03-23 | 25.05 | 25.05 | 24.73 | 24.87 | 160200 |
2006-03-24 | 24.82 | 24.88 | 24.75 | 24.88 | 170800 |
2006-03-27 | 24.78 | 24.80 | 24.66 | 24.72 | 89200 |
2006-03-28 | 24.53 | 24.55 | 24.32 | 24.32 | 109800 |
2006-03-29 | 24.30 | 24.39 | 24.25 | 24.36 | 87000 |
2006-03-30 | 24.43 | 24.69 | 24.43 | 24.67 | 95200 |
2006-03-31 | 24.38 | 24.42 | 24.27 | 24.30 | 128400 |
2006-04-03 | 23.88 | 24.22 | 23.84 | 24.15 | 109400 |
2006-04-04 | 24.29 | 24.70 | 24.29 | 24.68 | 168000 |
2006-04-05 | 24.31 | 24.37 | 24.20 | 24.33 | 190400 |
2006-04-06 | 24.55 | 24.65 | 24.53 | 24.61 | 58400 |
2006-04-07 | 24.38 | 24.38 | 24.17 | 24.26 | 130000 |
2006-04-10 | 24.05 | 24.14 | 23.90 | 24.07 | 87400 |
2006-04-11 | 24.05 | 24.09 | 23.94 | 23.98 | 44800 |
2006-04-12 | 24.20 | 24.38 | 24.20 | 24.30 | 58000 |
2006-04-13 | 24.21 | 24.38 | 24.15 | 24.23 | 62400 |
2006-04-17 | 24.62 | 24.65 | 24.40 | 24.49 | 58000 |
2006-04-18 | 24.61 | 24.75 | 24.46 | 24.75 | 80400 |
2006-04-19 | 25.04 | 25.19 | 25.00 | 25.12 | 125000 |
2006-04-20 | 25.04 | 25.12 | 25.00 | 25.12 | 82200 |
2006-04-21 | 25.45 | 25.61 | 25.31 | 25.46 | 178800 |
2006-04-24 | 25.57 | 25.80 | 25.57 | 25.80 | 168200 |
2006-04-25 | 25.53 | 25.57 | 25.26 | 25.45 | 166800 |
2006-04-26 | 25.34 | 25.49 | 25.32 | 25.38 | 118400 |
2006-04-27 | 25.14 | 25.60 | 25.09 | 25.47 | 146200 |
2006-04-28 | 24.95 | 25.65 | 24.90 | 25.55 | 177400 |
2006-05-01 | 25.83 | 25.88 | 25.59 | 25.60 | 98200 |
2006-05-02 | 25.52 | 25.92 | 25.51 | 25.85 | 137200 |
2006-05-03 | 25.37 | 25.44 | 25.21 | 25.44 | 182200 |
2006-05-04 | 25.67 | 25.95 | 25.67 | 25.90 | 96600 |
2006-05-05 | 25.93 | 26.15 | 25.93 | 26.13 | 139400 |
2006-05-08 | 26.00 | 26.07 | 25.84 | 25.95 | 91800 |
2006-05-09 | 25.88 | 26.17 | 25.88 | 26.10 | 117400 |
2006-05-10 | 25.87 | 26.00 | 25.69 | 25.95 | 148800 |
2006-05-11 | 25.75 | 25.75 | 25.58 | 25.65 | 140200 |
2006-05-12 | 25.61 | 25.76 | 25.49 | 25.64 | 186600 |
2006-05-15 | 25.23 | 25.40 | 25.18 | 25.37 | 167000 |
2006-05-16 | 25.87 | 25.92 | 25.64 | 25.88 | 175200 |
2006-05-17 | 25.67 | 25.78 | 25.35 | 25.48 | 271400 |
2006-05-18 | 25.26 | 25.32 | 25.00 | 25.19 | 226200 |
2006-05-19 | 24.88 | 25.20 | 24.87 | 25.19 | 439200 |
2006-05-22 | 25.02 | 25.30 | 24.88 | 25.24 | 250800 |
2006-05-23 | 24.89 | 25.02 | 24.65 | 24.86 | 783400 |
2006-05-24 | 24.72 | 24.90 | 24.65 | 24.89 | 565600 |
2006-05-25 | 24.85 | 25.12 | 24.74 | 25.06 | 258000 |
2006-05-26 | 24.95 | 25.43 | 24.95 | 25.40 | 459200 |
2006-05-30 | 25.33 | 25.49 | 24.99 | 25.06 | 398800 |
2006-05-31 | 25.20 | 25.34 | 24.88 | 24.90 | 255400 |
2006-06-01 | 24.97 | 25.39 | 24.87 | 25.38 | 297400 |
2006-06-02 | 25.65 | 25.74 | 25.50 | 25.68 | 243600 |
2006-06-05 | 25.65 | 25.68 | 25.53 | 25.53 | 181600 |
2006-06-06 | 25.34 | 25.34 | 24.98 | 25.10 | 102000 |
2006-06-07 | 25.16 | 25.40 | 25.11 | 25.16 | 133200 |
2006-06-08 | 25.07 | 25.26 | 24.86 | 25.16 | 305800 |
2006-06-09 | 24.95 | 25.04 | 24.71 | 24.88 | 317800 |
2006-06-12 | 25.08 | 25.11 | 24.93 | 24.95 | 161200 |
2006-06-13 | 24.97 | 25.13 | 24.54 | 24.56 | 126200 |
2006-06-14 | 24.39 | 24.57 | 24.20 | 24.48 | 186600 |
2006-06-15 | 24.57 | 25.02 | 24.57 | 24.91 | 107600 |
2006-06-16 | 24.63 | 24.90 | 24.57 | 24.84 | 77400 |
2006-06-19 | 24.82 | 24.92 | 24.70 | 24.86 | 54600 |
2006-06-20 | 24.97 | 25.10 | 24.87 | 25.03 | 84800 |
2006-06-21 | 24.94 | 25.20 | 24.88 | 25.12 | 75400 |
2006-06-22 | 24.85 | 25.10 | 24.74 | 24.99 | 76000 |
2006-06-23 | 24.75 | 24.91 | 24.68 | 24.77 | 73200 |
2006-06-26 | 24.55 | 24.88 | 24.53 | 24.87 | 86600 |
2006-06-27 | 24.56 | 24.56 | 24.30 | 24.38 | 122200 |
2006-06-28 | 24.38 | 24.60 | 24.25 | 24.51 | 115000 |
2006-06-29 | 24.40 | 25.03 | 24.40 | 24.95 | 94800 |
2006-06-30 | 25.18 | 25.37 | 25.10 | 25.36 | 74000 |
2006-07-03 | 25.38 | 25.55 | 25.34 | 25.52 | 101600 |
2006-07-05 | 25.41 | 25.49 | 25.29 | 25.39 | 97800 |
2006-07-06 | 25.71 | 26.29 | 25.69 | 26.20 | 293200 |
2006-07-07 | 25.88 | 26.15 | 25.85 | 26.03 | 104000 |
2006-07-10 | 25.78 | 26.13 | 25.74 | 26.01 | 283000 |
2006-07-11 | 25.63 | 25.90 | 25.54 | 25.84 | 457800 |
2006-07-12 | 25.52 | 25.59 | 25.32 | 25.49 | 440000 |
2006-07-13 | 25.30 | 25.36 | 25.11 | 25.13 | 83600 |
2006-07-14 | 24.94 | 25.12 | 24.80 | 25.00 | 254800 |
2006-07-17 | 24.56 | 25.00 | 24.47 | 24.80 | 309600 |
2006-07-18 | 25.50 | 25.50 | 25.03 | 25.25 | 202200 |
2006-07-19 | 24.84 | 25.75 | 24.81 | 25.58 | 126400 |
2006-07-20 | 25.67 | 25.77 | 25.61 | 25.68 | 122000 |
2006-07-21 | 25.97 | 26.03 | 25.75 | 25.99 | 100000 |
2006-07-24 | 26.11 | 26.38 | 26.11 | 26.32 | 89200 |
2006-07-25 | 26.19 | 26.23 | 26.05 | 26.21 | 107600 |
2006-07-26 | 26.12 | 26.70 | 26.12 | 26.55 | 125000 |
2006-07-27 | 26.45 | 26.45 | 26.16 | 26.18 | 102400 |
2006-07-28 | 26.58 | 26.93 | 26.54 | 26.85 | 117000 |
2006-07-31 | 26.96 | 27.11 | 26.91 | 26.91 | 119800 |
2006-08-01 | 27.03 | 27.08 | 26.75 | 26.98 | 83400 |
2006-08-02 | 27.28 | 27.67 | 26.83 | 27.48 | 185800 |
2006-08-03 | 27.18 | 27.42 | 27.14 | 27.25 | 66200 |
2006-08-04 | 27.25 | 27.39 | 27.10 | 27.13 | 75400 |
2006-08-07 | 27.16 | 27.20 | 27.04 | 27.12 | 55000 |
2006-08-08 | 27.12 | 27.30 | 27.04 | 27.10 | 272200 |
2006-08-09 | 27.11 | 27.40 | 27.11 | 27.26 | 80000 |
2006-08-10 | 26.91 | 27.19 | 26.78 | 27.13 | 205400 |
2006-08-11 | 26.93 | 27.00 | 26.82 | 26.95 | 107800 |
2006-08-14 | 27.07 | 27.29 | 27.06 | 27.23 | 88400 |
2006-08-15 | 27.30 | 27.59 | 27.23 | 27.50 | 133600 |
2006-08-16 | 27.60 | 27.68 | 27.56 | 27.64 | 186800 |
2006-08-17 | 27.51 | 27.55 | 27.05 | 27.31 | 360200 |
2006-08-18 | 27.48 | 27.65 | 27.32 | 27.60 | 100800 |
2006-08-21 | 27.45 | 27.75 | 27.45 | 27.75 | 107000 |
2006-08-22 | 27.47 | 27.69 | 27.43 | 27.60 | 179200 |
2006-08-23 | 27.55 | 27.67 | 27.42 | 27.58 | 84200 |
2006-08-24 | 27.51 | 27.55 | 27.39 | 27.48 | 68000 |
2006-08-25 | 27.41 | 27.62 | 27.31 | 27.61 | 88400 |
2006-08-28 | 27.68 | 27.89 | 27.64 | 27.80 | 55400 |
2006-08-29 | 27.81 | 27.81 | 27.55 | 27.73 | 127400 |
2006-08-30 | 27.97 | 28.12 | 27.88 | 28.11 | 725800 |
2006-08-31 | 27.75 | 27.88 | 27.60 | 27.88 | 166400 |
2006-09-01 | 27.53 | 27.90 | 27.53 | 27.90 | 93400 |
2006-09-05 | 27.61 | 27.85 | 27.56 | 27.84 | 116800 |
2006-09-06 | 27.43 | 27.54 | 27.43 | 27.52 | 317600 |
2006-09-07 | 27.30 | 27.48 | 27.23 | 27.45 | 472000 |
2006-09-08 | 27.45 | 27.60 | 27.37 | 27.58 | 269400 |
2006-09-11 | 27.72 | 27.75 | 27.45 | 27.69 | 88800 |
2006-09-12 | 27.65 | 28.49 | 27.65 | 28.46 | 166200 |
2006-09-13 | 28.38 | 28.38 | 28.17 | 28.32 | 92600 |
2006-09-14 | 28.30 | 28.59 | 28.30 | 28.43 | 74200 |
2006-09-15 | 28.47 | 28.50 | 28.36 | 28.45 | 60800 |
2006-09-18 | 28.25 | 28.48 | 28.25 | 28.48 | 70200 |
2006-09-19 | 28.35 | 28.62 | 28.20 | 28.33 | 912000 |
2006-09-20 | 28.67 | 28.80 | 28.53 | 28.75 | 97800 |
2006-09-21 | 28.55 | 28.63 | 28.35 | 28.53 | 126600 |
2006-09-22 | 28.23 | 28.30 | 28.08 | 28.29 | 100400 |
2006-09-25 | 27.88 | 27.95 | 27.70 | 27.78 | 366400 |
2006-09-26 | 27.66 | 27.87 | 27.58 | 27.78 | 200600 |
2006-09-27 | 27.65 | 27.93 | 27.58 | 27.83 | 301600 |
2006-09-28 | 27.57 | 27.79 | 27.51 | 27.74 | 132600 |
2006-09-29 | 27.22 | 27.50 | 27.10 | 27.36 | 187200 |
2006-10-02 | 27.26 | 27.38 | 27.11 | 27.37 | 177400 |
2006-10-03 | 27.25 | 27.35 | 26.99 | 27.24 | 92800 |
2006-10-04 | 27.06 | 27.40 | 27.04 | 27.27 | 276000 |
2006-10-05 | 27.00 | 27.13 | 26.88 | 27.12 | 127200 |
2006-10-06 | 26.81 | 27.05 | 26.75 | 27.01 | 109600 |
2006-10-09 | 26.99 | 27.19 | 26.80 | 27.19 | 119000 |
2006-10-10 | 26.85 | 27.10 | 26.69 | 26.93 | 133200 |
2006-10-11 | 26.65 | 26.67 | 26.41 | 26.63 | 889000 |
2006-10-12 | 26.68 | 26.80 | 26.52 | 26.73 | 99000 |
2006-10-13 | 26.85 | 27.17 | 26.77 | 27.00 | 123000 |
2006-10-16 | 27.33 | 27.48 | 27.21 | 27.38 | 93800 |
2006-10-17 | 27.30 | 27.55 | 27.15 | 27.23 | 99000 |
2006-10-18 | 27.17 | 27.28 | 27.05 | 27.27 | 129000 |
2006-10-19 | 27.10 | 27.20 | 26.83 | 27.18 | 147400 |
2006-10-20 | 27.18 | 27.58 | 27.02 | 27.45 | 236000 |
2006-10-23 | 27.04 | 27.45 | 26.92 | 27.42 | 152800 |
2006-10-24 | 27.31 | 27.40 | 27.20 | 27.39 | 153000 |
2006-10-25 | 27.75 | 28.15 | 27.75 | 27.89 | 152400 |
2006-10-26 | 27.74 | 27.85 | 27.70 | 27.80 | 93200 |
2006-10-27 | 27.55 | 27.62 | 27.45 | 27.53 | 70200 |
2006-10-30 | 27.52 | 27.65 | 27.42 | 27.60 | 81600 |
2006-10-31 | 27.43 | 27.58 | 27.38 | 27.50 | 119400 |
2006-11-01 | 27.38 | 27.46 | 27.28 | 27.38 | 473200 |
2006-11-02 | 27.22 | 27.25 | 27.10 | 27.18 | 1158600 |
2006-11-03 | 27.59 | 27.68 | 27.37 | 27.58 | 900400 |
2006-11-06 | 27.22 | 27.78 | 27.16 | 27.77 | 157800 |
2006-11-07 | 27.60 | 27.60 | 27.38 | 27.45 | 151800 |
2006-11-08 | 27.18 | 27.56 | 27.09 | 27.51 | 148000 |
2006-11-09 | 27.25 | 27.52 | 27.24 | 27.44 | 142200 |
2006-11-10 | 27.27 | 27.27 | 27.00 | 27.16 | 182600 |
2006-11-13 | 26.64 | 27.05 | 26.64 | 27.02 | 104000 |
2006-11-14 | 27.02 | 27.12 | 26.89 | 27.08 | 107600 |
2006-11-15 | 27.12 | 27.54 | 27.10 | 27.48 | 454400 |
2006-11-16 | 27.60 | 27.60 | 27.39 | 27.49 | 137600 |
2006-11-17 | 27.25 | 27.58 | 27.23 | 27.55 | 88800 |
2006-11-20 | 27.57 | 27.90 | 27.53 | 27.79 | 73200 |
2006-11-21 | 27.77 | 27.95 | 27.73 | 27.93 | 97600 |
2006-11-22 | 27.90 | 28.06 | 27.80 | 28.03 | 80600 |
2006-11-24 | 28.08 | 28.23 | 28.02 | 28.19 | 66800 |
2006-11-27 | 28.03 | 28.08 | 27.73 | 27.85 | 118000 |
2006-11-28 | 28.26 | 28.37 | 28.22 | 28.34 | 72600 |
2006-11-29 | 28.67 | 28.75 | 28.45 | 28.54 | 85200 |
2006-11-30 | 28.74 | 28.74 | 28.46 | 28.58 | 159000 |
2006-12-01 | 28.63 | 28.63 | 28.41 | 28.50 | 87200 |
2006-12-04 | 28.25 | 28.52 | 28.22 | 28.47 | 144000 |
2006-12-05 | 28.47 | 28.56 | 28.31 | 28.53 | 576200 |
2006-12-06 | 27.97 | 29.00 | 27.84 | 28.98 | 374600 |
2006-12-07 | 28.69 | 28.96 | 28.60 | 28.86 | 187200 |
2006-12-08 | 28.79 | 28.99 | 28.71 | 28.87 | 107600 |
2006-12-11 | 28.48 | 28.71 | 28.36 | 28.65 | 190000 |
2006-12-12 | 28.63 | 28.71 | 28.52 | 28.63 | 97200 |
2006-12-13 | 28.60 | 28.67 | 28.46 | 28.55 | 192400 |
2006-12-14 | 28.55 | 28.55 | 28.14 | 28.19 | 163200 |
2006-12-15 | 28.50 | 28.50 | 28.25 | 28.33 | 160000 |
2006-12-18 | 28.35 | 28.45 | 28.16 | 28.42 | 166600 |
2006-12-19 | 28.60 | 29.10 | 28.60 | 29.00 | 166200 |
2006-12-20 | 28.88 | 28.99 | 28.77 | 28.85 | 119400 |
2006-12-21 | 28.19 | 28.48 | 28.19 | 28.45 | 263000 |
2006-12-22 | 28.49 | 28.50 | 28.21 | 28.30 | 146200 |
2006-12-26 | 27.40 | 28.55 | 27.37 | 28.38 | 229600 |
2006-12-27 | 28.23 | 28.53 | 28.19 | 28.50 | 258000 |
2006-12-28 | 28.30 | 28.37 | 28.23 | 28.24 | 983400 |
2006-12-29 | 28.37 | 28.45 | 28.20 | 28.33 | 521600 |
2007-01-03 | 29.03 | 29.09 | 28.70 | 28.85 | 157200 |
2007-01-04 | 28.72 | 28.75 | 28.45 | 28.56 | 197400 |
2007-01-05 | 28.08 | 28.15 | 27.90 | 28.08 | 200800 |
2007-01-08 | 27.98 | 28.15 | 27.84 | 28.04 | 116800 |
2007-01-09 | 28.45 | 28.63 | 28.36 | 28.39 | 131200 |
2007-01-10 | 29.10 | 29.30 | 28.78 | 28.91 | 192200 |
2007-01-11 | 29.26 | 29.80 | 29.26 | 29.52 | 178200 |
2007-01-12 | 29.80 | 29.94 | 29.60 | 29.68 | 181000 |
2007-01-16 | 30.18 | 30.18 | 29.73 | 29.95 | 202800 |
2007-01-17 | 30.45 | 30.79 | 30.15 | 30.51 | 1201400 |
2007-01-18 | 30.42 | 30.43 | 30.08 | 30.18 | 222400 |
2007-01-19 | 29.90 | 29.92 | 29.50 | 29.70 | 919400 |
2007-01-22 | 29.72 | 29.85 | 29.61 | 29.75 | 1333400 |
2007-01-23 | 29.66 | 29.98 | 29.64 | 29.87 | 308200 |
2007-01-24 | 29.52 | 29.66 | 29.36 | 29.63 | 783800 |
2007-01-25 | 29.76 | 29.88 | 29.56 | 29.68 | 311600 |
2007-01-26 | 29.94 | 30.15 | 29.80 | 30.01 | 428600 |
2007-01-29 | 30.40 | 30.75 | 30.30 | 30.54 | 300000 |
2007-01-30 | 30.54 | 30.63 | 30.47 | 30.51 | 108200 |
2007-01-31 | 30.29 | 30.83 | 30.24 | 30.64 | 390600 |
2007-02-01 | 30.70 | 31.10 | 30.62 | 31.00 | 245600 |
2007-02-02 | 30.64 | 30.99 | 30.55 | 30.78 | 245200 |
2007-02-05 | 30.64 | 30.83 | 30.51 | 30.72 | 231000 |
2007-02-06 | 31.07 | 31.15 | 30.92 | 31.08 | 188600 |
2007-02-07 | 31.38 | 31.62 | 31.35 | 31.55 | 155200 |
2007-02-08 | 31.22 | 31.55 | 31.13 | 31.53 | 289800 |
2007-02-09 | 30.99 | 31.30 | 30.97 | 31.23 | 172200 |
2007-02-12 | 31.02 | 31.29 | 30.85 | 31.11 | 155470 |
2007-02-13 | 30.84 | 31.31 | 30.84 | 31.27 | 205778 |
2007-02-14 | 31.26 | 31.75 | 31.23 | 31.68 | 166410 |
2007-02-15 | 31.37 | 31.44 | 31.26 | 31.37 | 182200 |
2007-02-16 | 31.18 | 31.21 | 30.75 | 30.93 | 312800 |
2007-02-20 | 30.95 | 30.99 | 30.69 | 30.82 | 453400 |
2007-02-21 | 30.85 | 30.99 | 30.60 | 30.79 | 1383400 |
2007-02-22 | 30.94 | 31.14 | 30.91 | 31.02 | 522800 |
2007-02-23 | 31.15 | 31.33 | 31.05 | 31.23 | 145800 |
2007-02-26 | 31.38 | 31.44 | 31.24 | 31.38 | 80342 |
2007-02-27 | 30.98 | 31.18 | 29.88 | 30.15 | 260400 |
2007-02-28 | 30.80 | 30.85 | 30.38 | 30.51 | 138600 |
2007-03-01 | 31.00 | 31.18 | 30.61 | 30.83 | 148800 |
2007-03-02 | 30.91 | 31.03 | 30.40 | 30.40 | 175000 |
2007-03-05 | 30.06 | 30.50 | 29.94 | 30.02 | 210600 |
2007-03-06 | 29.96 | 30.30 | 29.91 | 30.17 | 476800 |
2007-03-07 | 29.55 | 29.71 | 29.40 | 29.65 | 148600 |
2007-03-08 | 29.25 | 29.66 | 29.25 | 29.55 | 170400 |
2007-03-09 | 29.78 | 30.04 | 29.73 | 29.98 | 100400 |
2007-03-12 | 30.12 | 30.43 | 29.99 | 30.41 | 239000 |
2007-03-13 | 30.15 | 30.20 | 29.70 | 29.70 | 197600 |
2007-03-14 | 29.70 | 29.89 | 29.42 | 29.67 | 141400 |
2007-03-15 | 30.20 | 30.42 | 30.12 | 30.19 | 126400 |
2007-03-16 | 31.08 | 31.23 | 30.58 | 30.88 | 310800 |
2007-03-19 | 31.14 | 31.14 | 30.81 | 30.82 | 101000 |
2007-03-20 | 31.09 | 31.58 | 30.98 | 31.46 | 159200 |
2007-03-21 | 31.56 | 31.84 | 31.35 | 31.70 | 198200 |
2007-03-22 | 31.37 | 31.42 | 31.01 | 31.10 | 743800 |
2007-03-23 | 31.20 | 31.25 | 30.60 | 30.67 | 615000 |
2007-03-26 | 31.05 | 31.15 | 30.83 | 31.01 | 219200 |
2007-03-27 | 30.75 | 30.97 | 30.75 | 30.95 | 323200 |
2007-03-28 | 30.63 | 31.05 | 30.63 | 30.86 | 94200 |
2007-03-29 | 31.27 | 31.50 | 31.20 | 31.37 | 91400 |
2007-03-30 | 31.25 | 31.67 | 31.12 | 31.52 | 188800 |
2007-04-02 | 31.28 | 31.40 | 31.02 | 31.36 | 260000 |
2007-04-03 | 31.38 | 31.74 | 31.37 | 31.66 | 102000 |
2007-04-04 | 31.22 | 31.53 | 31.22 | 31.49 | 142200 |
2007-04-05 | 31.38 | 31.63 | 31.37 | 31.60 | 96400 |
2007-04-09 | 31.38 | 31.54 | 31.38 | 31.43 | 60000 |
2007-04-10 | 31.63 | 31.74 | 31.58 | 31.68 | 68200 |
2007-04-11 | 31.70 | 31.75 | 31.55 | 31.58 | 82600 |
2007-04-12 | 31.50 | 31.65 | 31.38 | 31.55 | 105400 |
2007-04-13 | 31.60 | 31.66 | 31.51 | 31.60 | 68200 |
2007-04-16 | 31.70 | 31.75 | 31.57 | 31.57 | 71000 |
2007-04-17 | 31.82 | 31.93 | 31.75 | 31.90 | 54400 |
2007-04-18 | 31.71 | 31.85 | 31.62 | 31.77 | 169400 |
2007-04-19 | 31.08 | 31.49 | 31.08 | 31.44 | 782600 |
2007-04-20 | 31.39 | 31.53 | 31.32 | 31.42 | 110800 |
2007-04-23 | 31.00 | 31.22 | 30.91 | 31.22 | 223600 |
2007-04-24 | 31.10 | 31.14 | 30.96 | 31.10 | 114800 |
2007-04-25 | 31.21 | 31.33 | 31.17 | 31.22 | 97400 |
2007-04-26 | 30.98 | 31.03 | 30.72 | 30.83 | 144800 |
2007-04-27 | 30.92 | 31.04 | 30.78 | 30.93 | 67200 |
2007-04-30 | 31.04 | 31.19 | 30.98 | 31.13 | 177800 |
2007-05-01 | 31.17 | 31.20 | 30.78 | 30.94 | 109600 |
2007-05-02 | 31.15 | 31.40 | 31.15 | 31.25 | 73600 |
2007-05-03 | 31.50 | 31.57 | 31.27 | 31.43 | 63200 |
2007-05-04 | 31.91 | 31.94 | 31.70 | 31.81 | 416400 |
2007-05-07 | 31.93 | 32.04 | 31.81 | 31.95 | 167200 |
2007-05-08 | 31.51 | 31.77 | 31.47 | 31.68 | 354200 |
2007-05-09 | 31.55 | 31.57 | 31.36 | 31.51 | 294400 |
2007-05-10 | 31.20 | 31.29 | 30.95 | 31.17 | 443000 |
2007-05-11 | 31.12 | 31.70 | 31.00 | 31.63 | 289400 |
2007-05-14 | 31.35 | 31.55 | 31.23 | 31.54 | 142200 |
2007-05-15 | 31.46 | 31.93 | 31.38 | 31.86 | 296200 |
2007-05-16 | 32.00 | 32.26 | 32.00 | 32.24 | 234800 |
2007-05-17 | 32.11 | 32.25 | 32.01 | 32.18 | 467400 |
2007-05-18 | 32.20 | 32.63 | 30.99 | 32.52 | 188600 |
2007-05-21 | 32.31 | 32.36 | 32.18 | 32.22 | 164400 |
2007-05-22 | 32.25 | 32.55 | 32.23 | 32.43 | 385600 |
2007-05-23 | 32.92 | 32.92 | 32.62 | 32.65 | 151200 |
2007-05-24 | 32.98 | 33.00 | 32.72 | 32.93 | 275200 |
2007-05-25 | 32.88 | 33.20 | 32.76 | 33.10 | 96200 |
2007-05-29 | 33.73 | 34.11 | 33.61 | 33.71 | 178800 |
2007-05-30 | 33.45 | 33.86 | 33.45 | 33.82 | 245400 |
2007-05-31 | 33.99 | 34.23 | 33.95 | 34.04 | 252400 |
2007-06-01 | 33.83 | 34.26 | 33.83 | 34.23 | 227800 |
2007-06-04 | 34.16 | 34.45 | 34.15 | 34.25 | 103400 |
2007-06-05 | 33.88 | 34.02 | 33.65 | 33.68 | 107000 |
2007-06-06 | 33.57 | 33.59 | 33.36 | 33.48 | 160000 |
2007-06-07 | 33.07 | 33.07 | 32.52 | 32.75 | 256000 |
2007-06-08 | 32.50 | 32.72 | 32.37 | 32.70 | 82200 |
2007-06-11 | 32.63 | 32.98 | 32.63 | 32.90 | 84600 |
2007-06-12 | 32.78 | 32.92 | 32.57 | 32.73 | 140200 |
2007-06-13 | 32.54 | 33.02 | 32.46 | 32.92 | 105400 |
2007-06-14 | 32.72 | 33.10 | 32.64 | 33.10 | 71400 |
2007-06-15 | 33.07 | 33.33 | 32.91 | 33.15 | 95800 |
2007-06-18 | 33.15 | 33.40 | 33.09 | 33.28 | 98000 |
2007-06-19 | 33.30 | 33.41 | 32.89 | 32.90 | 132400 |
2007-06-20 | 33.05 | 33.14 | 32.95 | 33.00 | 82000 |
2007-06-21 | 32.80 | 33.13 | 32.74 | 33.03 | 1031800 |
2007-06-22 | 32.86 | 33.08 | 32.71 | 32.87 | 1290200 |
2007-06-25 | 33.07 | 33.37 | 32.99 | 33.17 | 267600 |
2007-06-26 | 33.98 | 34.62 | 33.97 | 34.36 | 360800 |
2007-06-27 | 34.15 | 34.82 | 34.13 | 34.73 | 1482800 |
2007-06-28 | 34.08 | 34.63 | 34.01 | 34.43 | 709400 |
2007-06-29 | 33.99 | 34.75 | 33.93 | 34.57 | 427800 |
2007-07-02 | 33.85 | 34.05 | 33.72 | 34.03 | 435800 |
2007-07-03 | 33.80 | 34.04 | 33.75 | 34.04 | 121400 |
2007-07-05 | 34.59 | 34.63 | 34.34 | 34.48 | 182400 |
2007-07-06 | 34.07 | 34.37 | 34.02 | 34.20 | 79000 |
2007-07-09 | 34.28 | 34.41 | 34.18 | 34.30 | 97200 |
2007-07-10 | 33.91 | 33.96 | 33.65 | 33.65 | 158800 |
2007-07-11 | 34.33 | 34.37 | 34.11 | 34.29 | 294400 |
2007-07-12 | 34.30 | 34.35 | 34.03 | 34.35 | 141600 |
2007-07-13 | 34.20 | 34.20 | 34.06 | 34.09 | 110800 |
2007-07-16 | 33.81 | 34.13 | 33.68 | 34.12 | 472000 |
2007-07-17 | 34.01 | 34.19 | 33.90 | 34.06 | 295400 |
2007-07-18 | 33.75 | 33.91 | 33.56 | 33.91 | 251600 |
2007-07-19 | 33.50 | 33.77 | 33.45 | 33.75 | 346200 |
2007-07-20 | 33.60 | 33.65 | 33.32 | 33.60 | 352200 |
2007-07-23 | 33.58 | 33.70 | 33.45 | 33.68 | 291200 |
2007-07-24 | 33.83 | 33.95 | 33.35 | 33.35 | 192400 |
2007-07-25 | 33.86 | 33.91 | 33.58 | 33.80 | 701800 |
2007-07-26 | 33.51 | 33.64 | 32.74 | 33.14 | 434800 |
2007-07-27 | 32.47 | 33.10 | 31.99 | 32.00 | 306200 |
2007-07-30 | 31.87 | 31.93 | 31.68 | 31.75 | 285600 |
2007-07-31 | 32.25 | 32.73 | 32.20 | 32.55 | 399800 |
2007-08-01 | 32.10 | 32.37 | 31.97 | 32.30 | 202600 |
2007-08-02 | 32.61 | 33.25 | 32.53 | 32.91 | 297800 |
2007-08-03 | 32.65 | 32.75 | 32.44 | 32.50 | 183400 |
2007-08-06 | 32.75 | 33.20 | 32.75 | 33.20 | 148600 |
2007-08-07 | 32.77 | 33.48 | 32.73 | 33.15 | 221400 |
2007-08-08 | 33.76 | 34.25 | 33.15 | 34.06 | 471400 |
2007-08-09 | 33.96 | 34.13 | 33.48 | 33.48 | 259400 |
2007-08-10 | 32.95 | 33.00 | 32.28 | 32.60 | 313400 |
2007-08-13 | 32.74 | 33.21 | 32.68 | 33.00 | 167600 |
2007-08-14 | 33.25 | 33.27 | 32.64 | 32.78 | 268000 |
2007-08-15 | 32.27 | 32.66 | 32.14 | 32.38 | 186000 |
2007-08-16 | 32.18 | 32.25 | 31.43 | 31.87 | 250400 |
2007-08-17 | 31.95 | 32.37 | 31.76 | 32.04 | 404600 |
2007-08-20 | 32.34 | 32.43 | 31.86 | 32.20 | 227800 |
2007-08-21 | 31.92 | 32.22 | 31.87 | 32.20 | 100600 |
2007-08-22 | 32.21 | 32.63 | 32.18 | 32.63 | 112800 |
2007-08-23 | 33.08 | 33.13 | 32.83 | 32.89 | 378800 |
2007-08-24 | 32.92 | 33.40 | 32.92 | 33.30 | 150000 |
2007-08-27 | 33.30 | 33.38 | 33.10 | 33.10 | 102000 |
2007-08-28 | 32.77 | 32.85 | 32.06 | 32.08 | 191400 |
2007-08-29 | 32.44 | 32.71 | 32.23 | 32.70 | 117400 |
2007-08-30 | 32.47 | 32.64 | 32.36 | 32.42 | 142200 |
2007-08-31 | 32.76 | 33.40 | 32.70 | 33.25 | 100400 |
2007-09-04 | 32.70 | 33.27 | 32.68 | 33.16 | 173200 |
2007-09-05 | 32.78 | 32.96 | 32.62 | 32.93 | 90200 |
2007-09-06 | 32.90 | 33.05 | 32.65 | 32.97 | 79800 |
2007-09-07 | 32.93 | 32.99 | 32.43 | 32.68 | 110800 |
2007-09-10 | 32.76 | 32.81 | 32.36 | 32.56 | 142800 |
2007-09-11 | 32.83 | 33.45 | 32.83 | 33.30 | 103600 |
2007-09-12 | 34.01 | 34.50 | 33.92 | 34.13 | 136800 |
2007-09-13 | 34.70 | 34.71 | 34.53 | 34.64 | 121800 |
2007-09-14 | 33.76 | 34.38 | 33.72 | 33.81 | 181600 |
2007-09-17 | 33.74 | 33.98 | 33.29 | 33.57 | 205600 |
2007-09-18 | 33.78 | 34.38 | 33.64 | 34.30 | 155200 |
2007-09-19 | 33.95 | 34.06 | 33.79 | 33.87 | 134200 |
2007-09-20 | 34.30 | 34.64 | 34.27 | 34.64 | 169800 |
2007-09-21 | 34.88 | 35.27 | 34.86 | 35.13 | 150200 |
2007-09-24 | 35.08 | 35.11 | 34.92 | 34.98 | 161000 |
2007-09-25 | 35.00 | 35.20 | 34.94 | 35.20 | 793200 |
2007-09-26 | 35.83 | 36.09 | 35.71 | 36.08 | 185000 |
2007-09-27 | 35.86 | 36.05 | 35.76 | 36.04 | 322600 |
2007-09-28 | 35.70 | 36.10 | 35.24 | 35.99 | 373000 |
2007-10-01 | 35.50 | 35.73 | 35.32 | 35.43 | 255200 |
2007-10-02 | 35.04 | 35.28 | 35.03 | 35.21 | 144000 |
2007-10-03 | 34.90 | 35.17 | 34.84 | 34.98 | 128800 |
2007-10-04 | 35.47 | 35.51 | 35.22 | 35.41 | 129000 |
2007-10-05 | 35.25 | 35.25 | 34.96 | 34.98 | 143000 |
2007-10-08 | 35.00 | 35.09 | 34.46 | 34.65 | 166000 |
2007-10-09 | 34.36 | 34.96 | 34.29 | 34.96 | 121000 |
2007-10-10 | 34.69 | 35.18 | 34.69 | 35.08 | 774800 |
2007-10-11 | 35.24 | 35.43 | 35.16 | 35.24 | 179200 |
2007-10-12 | 35.43 | 35.94 | 35.40 | 35.65 | 275800 |
2007-10-15 | 35.88 | 35.91 | 35.58 | 35.82 | 126200 |
2007-10-16 | 36.05 | 36.05 | 35.81 | 35.92 | 85200 |
2007-10-17 | 36.30 | 36.76 | 36.20 | 36.63 | 271600 |
2007-10-18 | 36.31 | 37.05 | 36.31 | 37.05 | 167600 |
2007-10-19 | 36.81 | 36.95 | 36.59 | 36.68 | 153000 |
2007-10-22 | 36.25 | 36.75 | 36.23 | 36.73 | 147000 |
2007-10-23 | 37.04 | 37.04 | 36.67 | 36.91 | 94200 |
2007-10-24 | 36.65 | 36.84 | 36.18 | 36.55 | 710000 |
2007-10-25 | 36.94 | 37.11 | 36.57 | 36.94 | 2127000 |
2007-10-26 | 37.63 | 38.07 | 37.55 | 37.91 | 652800 |
2007-10-29 | 37.66 | 37.85 | 37.60 | 37.80 | 727800 |
2007-10-30 | 37.30 | 37.50 | 37.17 | 37.20 | 542000 |
2007-10-31 | 37.67 | 38.34 | 37.60 | 38.23 | 363200 |
2007-11-01 | 38.24 | 38.59 | 37.91 | 37.93 | 210400 |
2007-11-02 | 37.74 | 37.74 | 37.33 | 37.58 | 283400 |
2007-11-05 | 37.33 | 37.55 | 37.16 | 37.50 | 229600 |
2007-11-06 | 37.55 | 37.55 | 37.28 | 37.46 | 116400 |
2007-11-07 | 37.60 | 37.74 | 36.98 | 37.04 | 721818 |
2007-11-08 | 36.89 | 37.31 | 36.75 | 37.01 | 285600 |
2007-11-09 | 36.37 | 36.54 | 35.92 | 35.94 | 405000 |
2007-11-12 | 35.86 | 36.20 | 35.78 | 35.85 | 518160 |
2007-11-13 | 36.15 | 36.45 | 36.04 | 36.45 | 111000 |
2007-11-14 | 36.43 | 36.57 | 36.31 | 36.35 | 185600 |
2007-11-15 | 36.50 | 37.14 | 36.45 | 36.91 | 151400 |
2007-11-16 | 37.60 | 37.80 | 37.27 | 37.80 | 190000 |
2007-11-19 | 37.03 | 37.18 | 36.57 | 36.65 | 516602 |
2007-11-20 | 36.89 | 37.50 | 36.89 | 37.33 | 196734 |
2007-11-21 | 37.04 | 37.34 | 36.77 | 37.25 | 259600 |
2007-11-23 | 37.98 | 38.35 | 37.89 | 38.28 | 97400 |
2007-11-26 | 38.35 | 38.37 | 37.80 | 37.80 | 237300 |
2007-11-27 | 37.34 | 37.90 | 37.27 | 37.70 | 291014 |
2007-11-28 | 37.78 | 38.99 | 37.72 | 38.90 | 282820 |
2007-11-29 | 38.09 | 38.23 | 37.86 | 38.05 | 247590 |
2007-11-30 | 38.70 | 39.35 | 38.51 | 39.30 | 310068 |
2007-12-03 | 39.18 | 39.18 | 38.86 | 38.95 | 221682 |
2007-12-04 | 38.70 | 39.17 | 38.69 | 38.84 | 283400 |
2007-12-05 | 38.71 | 38.81 | 38.51 | 38.74 | 245064 |
2007-12-06 | 39.13 | 39.71 | 39.07 | 39.69 | 231530 |
2007-12-07 | 38.92 | 39.14 | 38.80 | 39.09 | 188930 |
2007-12-10 | 39.22 | 39.75 | 39.22 | 39.75 | 120404 |
2007-12-11 | 39.32 | 39.50 | 38.78 | 38.79 | 206130 |
2007-12-12 | 39.80 | 39.88 | 39.17 | 39.30 | 276800 |
2007-12-13 | 39.43 | 39.45 | 38.65 | 38.95 | 196800 |
2007-12-14 | 38.62 | 38.75 | 38.29 | 38.29 | 253760 |
2007-12-17 | 38.55 | 39.22 | 38.48 | 38.91 | 192950 |
2007-12-18 | 39.26 | 39.40 | 38.78 | 38.92 | 192916 |
2007-12-19 | 38.74 | 38.90 | 38.18 | 38.41 | 148800 |
2007-12-20 | 39.21 | 39.43 | 39.09 | 39.43 | 182554 |
2007-12-21 | 39.54 | 39.93 | 39.46 | 39.83 | 328330 |
2007-12-24 | 39.67 | 40.28 | 39.67 | 40.13 | 122430 |
2007-12-26 | 40.21 | 40.33 | 39.02 | 40.18 | 301518 |
2007-12-27 | 39.94 | 40.07 | 39.71 | 39.96 | 198400 |
2007-12-28 | 39.61 | 39.86 | 39.46 | 39.51 | 575400 |
2007-12-31 | 39.71 | 40.00 | 39.23 | 39.28 | 202150 |
2008-01-02 | 39.05 | 39.28 | 38.47 | 38.60 | 585578 |
2008-01-03 | 39.08 | 39.27 | 38.83 | 39.05 | 412260 |
2008-01-04 | 39.02 | 39.14 | 38.56 | 38.56 | 185400 |
2008-01-07 | 39.22 | 39.22 | 38.80 | 38.93 | 246830 |
2008-01-08 | 39.18 | 39.21 | 38.64 | 38.67 | 231200 |
2008-01-09 | 39.24 | 39.60 | 39.12 | 39.59 | 292110 |
2008-01-10 | 40.04 | 40.52 | 39.85 | 40.42 | 349200 |
2008-01-11 | 38.67 | 39.31 | 38.67 | 38.79 | 436020 |
2008-01-14 | 38.64 | 38.69 | 37.94 | 38.14 | 318556 |
2008-01-15 | 37.59 | 37.64 | 36.69 | 37.02 | 395680 |
2008-01-16 | 36.66 | 37.69 | 36.66 | 37.13 | 289150 |
2008-01-17 | 37.42 | 37.60 | 36.95 | 37.06 | 397284 |
2008-01-18 | 37.30 | 37.71 | 36.81 | 37.00 | 470946 |
2008-01-22 | 35.18 | 35.78 | 34.91 | 35.35 | 489410 |
2008-01-23 | 33.43 | 34.41 | 32.92 | 33.96 | 720688 |
2008-01-24 | 35.12 | 35.13 | 33.92 | 34.29 | 759400 |
2008-01-25 | 35.74 | 35.79 | 34.65 | 34.73 | 421800 |
2008-01-28 | 34.43 | 34.97 | 34.28 | 34.80 | 310600 |
2008-01-29 | 34.82 | 35.47 | 34.61 | 35.37 | 257622 |
2008-01-30 | 35.33 | 35.84 | 35.03 | 35.20 | 404998 |
2008-01-31 | 35.22 | 35.83 | 35.10 | 35.29 | 662862 |
2008-02-01 | 35.51 | 36.12 | 35.25 | 36.10 | 367522 |
2008-02-04 | 35.71 | 35.75 | 35.49 | 35.55 | 216876 |
2008-02-05 | 35.58 | 35.80 | 35.20 | 35.28 | 358200 |
2008-02-06 | 35.44 | 35.99 | 35.18 | 35.73 | 410536 |
2008-02-07 | 35.53 | 35.70 | 34.97 | 35.68 | 519378 |
2008-02-08 | 35.92 | 36.29 | 35.84 | 36.05 | 243098 |
2008-02-11 | 36.34 | 36.38 | 35.88 | 36.26 | 245600 |
2008-02-12 | 36.27 | 36.52 | 36.10 | 36.23 | 200262 |
2008-02-13 | 36.48 | 36.60 | 36.20 | 36.45 | 168750 |
2008-02-14 | 36.46 | 36.58 | 36.00 | 36.08 | 180796 |
2008-02-15 | 35.70 | 35.85 | 35.51 | 35.77 | 190200 |
2008-02-19 | 35.93 | 36.03 | 35.55 | 35.72 | 217200 |
2008-02-20 | 35.68 | 36.42 | 35.68 | 36.23 | 395512 |
2008-02-21 | 36.54 | 36.64 | 36.27 | 36.45 | 178544 |
2008-02-22 | 37.00 | 37.20 | 36.67 | 37.20 | 130482 |
2008-02-25 | 36.75 | 37.02 | 36.65 | 36.97 | 191682 |
2008-02-26 | 37.44 | 38.05 | 37.41 | 37.94 | 322768 |
2008-02-27 | 37.88 | 38.73 | 37.85 | 38.34 | 207200 |
2008-02-28 | 38.19 | 38.40 | 37.99 | 38.29 | 144016 |
2008-02-29 | 38.26 | 38.33 | 37.57 | 37.70 | 204240 |
2008-03-03 | 37.80 | 37.86 | 37.29 | 37.78 | 220800 |
2008-03-04 | 37.64 | 38.15 | 37.52 | 38.15 | 277818 |
2008-03-05 | 36.74 | 37.04 | 36.61 | 36.95 | 448800 |
2008-03-06 | 37.00 | 37.07 | 36.87 | 36.95 | 119226 |
2008-03-07 | 37.07 | 37.19 | 36.59 | 36.88 | 162748 |
2008-03-10 | 37.73 | 37.97 | 37.54 | 37.85 | 466540 |
2008-03-11 | 38.35 | 38.40 | 38.02 | 38.35 | 331600 |
2008-03-12 | 39.20 | 39.52 | 38.80 | 38.81 | 363712 |
2008-03-13 | 39.89 | 39.96 | 39.42 | 39.77 | 499918 |
2008-03-14 | 39.60 | 39.60 | 38.42 | 38.64 | 340130 |
2008-03-17 | 37.53 | 38.40 | 37.24 | 37.89 | 966792 |
2008-03-18 | 38.15 | 38.91 | 38.06 | 38.65 | 912010 |
2008-03-19 | 37.44 | 38.09 | 37.22 | 37.42 | 699276 |
2008-03-20 | 37.46 | 37.72 | 37.17 | 37.60 | 281400 |
2008-03-24 | 37.46 | 38.60 | 37.46 | 38.35 | 225084 |
2008-03-25 | 36.60 | 37.02 | 36.43 | 37.01 | 856270 |
2008-03-26 | 35.75 | 36.23 | 35.68 | 36.23 | 689800 |
2008-03-27 | 37.09 | 37.18 | 36.86 | 37.05 | 333590 |
2008-03-28 | 36.46 | 37.26 | 36.46 | 36.85 | 266968 |
2008-03-31 | 37.40 | 38.09 | 37.30 | 37.88 | 652590 |
2008-04-01 | 37.94 | 38.31 | 37.78 | 38.31 | 285156 |
2008-04-02 | 38.00 | 38.00 | 37.49 | 37.63 | 255800 |
2008-04-03 | 37.47 | 37.91 | 37.38 | 37.88 | 266266 |
2008-04-04 | 37.78 | 38.01 | 37.65 | 37.95 | 166460 |
2008-04-07 | 37.87 | 37.91 | 37.50 | 37.90 | 219000 |
2008-04-08 | 37.58 | 37.83 | 37.37 | 37.83 | 122198 |
2008-04-09 | 37.50 | 37.73 | 37.42 | 37.42 | 153400 |
2008-04-10 | 37.88 | 38.10 | 37.75 | 37.81 | 226100 |
2008-04-11 | 38.04 | 38.13 | 37.63 | 37.68 | 158430 |
2008-04-14 | 37.70 | 37.76 | 37.37 | 37.42 | 208978 |
2008-04-15 | 37.70 | 37.92 | 37.60 | 37.73 | 125268 |
2008-04-16 | 38.27 | 39.15 | 38.27 | 39.04 | 195690 |
2008-04-17 | 39.15 | 39.62 | 39.08 | 39.45 | 270306 |
2008-04-18 | 40.28 | 40.30 | 39.96 | 40.24 | 220386 |
2008-04-21 | 39.75 | 39.80 | 39.49 | 39.63 | 230774 |
2008-04-22 | 39.63 | 39.70 | 39.41 | 39.63 | 120892 |
2008-04-23 | 39.67 | 39.84 | 39.45 | 39.78 | 134094 |
2008-04-24 | 39.75 | 40.33 | 39.50 | 40.18 | 227270 |
2008-04-25 | 39.84 | 39.84 | 39.08 | 39.39 | 294442 |
2008-04-28 | 38.99 | 39.53 | 38.99 | 39.30 | 161172 |
2008-04-29 | 38.18 | 38.51 | 37.90 | 38.20 | 280506 |
2008-04-30 | 38.14 | 38.41 | 37.75 | 37.77 | 204240 |
2008-05-01 | 38.05 | 38.49 | 37.99 | 38.28 | 252808 |
2008-05-02 | 38.06 | 38.35 | 37.71 | 38.29 | 302886 |
2008-05-05 | 37.18 | 38.46 | 37.18 | 38.40 | 217352 |
2008-05-06 | 38.07 | 38.96 | 38.07 | 38.96 | 321042 |
2008-05-07 | 38.53 | 39.55 | 38.42 | 39.33 | 687152 |
2008-05-08 | 39.25 | 39.66 | 39.15 | 39.58 | 225580 |
2008-05-09 | 39.29 | 39.94 | 39.23 | 39.63 | 180748 |
2008-05-12 | 39.50 | 39.63 | 39.01 | 39.47 | 190588 |
2008-05-13 | 39.19 | 39.50 | 38.99 | 39.45 | 185808 |
2008-05-14 | 39.09 | 39.42 | 38.75 | 39.18 | 277140 |
2008-05-15 | 38.67 | 38.81 | 38.36 | 38.62 | 392236 |
2008-05-16 | 38.75 | 39.40 | 38.59 | 39.27 | 518342 |
2008-05-19 | 38.63 | 38.70 | 38.41 | 38.43 | 319978 |
2008-05-20 | 38.56 | 38.69 | 38.07 | 38.18 | 168806 |
2008-05-21 | 38.46 | 38.64 | 38.06 | 38.13 | 208132 |
2008-05-22 | 37.69 | 38.25 | 37.69 | 37.93 | 222100 |
2008-05-23 | 38.38 | 38.38 | 37.93 | 37.99 | 219008 |
2008-05-27 | 37.79 | 38.03 | 37.63 | 37.84 | 276904 |
2008-05-28 | 37.97 | 38.09 | 37.38 | 38.08 | 316736 |
2008-05-29 | 38.16 | 38.43 | 37.93 | 38.43 | 161822 |
2008-05-30 | 37.81 | 37.94 | 37.48 | 37.69 | 340438 |
2008-06-02 | 37.09 | 37.25 | 36.75 | 37.15 | 305776 |
2008-06-03 | 37.13 | 37.45 | 36.99 | 37.40 | 287684 |
2008-06-04 | 37.28 | 37.45 | 37.13 | 37.33 | 209636 |
2008-06-05 | 37.03 | 37.68 | 36.99 | 37.48 | 286688 |
2008-06-06 | 36.75 | 36.90 | 36.48 | 36.50 | 226542 |
2008-06-09 | 37.37 | 37.43 | 36.43 | 36.60 | 227878 |
2008-06-10 | 36.76 | 36.77 | 36.54 | 36.57 | 116598 |
2008-06-11 | 36.80 | 36.98 | 36.56 | 36.57 | 232312 |
2008-06-12 | 36.63 | 36.65 | 36.28 | 36.55 | 181050 |
2008-06-13 | 35.96 | 36.52 | 35.89 | 36.43 | 163390 |
2008-06-16 | 36.47 | 36.88 | 36.28 | 36.88 | 203750 |
2008-06-17 | 36.93 | 36.94 | 36.38 | 36.45 | 138782 |
2008-06-18 | 35.95 | 36.20 | 35.92 | 36.04 | 235272 |
2008-06-19 | 35.95 | 36.03 | 35.22 | 35.53 | 223972 |
2008-06-20 | 34.51 | 34.66 | 34.16 | 34.42 | 414710 |
2008-06-23 | 34.08 | 34.92 | 34.05 | 34.76 | 181426 |
2008-06-24 | 34.62 | 35.04 | 34.48 | 34.69 | 351296 |
2008-06-25 | 34.78 | 35.45 | 34.78 | 35.28 | 386452 |
2008-06-26 | 34.72 | 34.89 | 33.90 | 33.91 | 227704 |
2008-06-27 | 33.59 | 33.98 | 33.47 | 33.72 | 333208 |
2008-06-30 | 34.61 | 34.80 | 34.39 | 34.59 | 274388 |
2008-07-01 | 34.35 | 34.38 | 33.80 | 34.02 | 252578 |
2008-07-02 | 34.06 | 34.16 | 33.63 | 33.78 | 197560 |
2008-07-03 | 34.03 | 34.27 | 33.93 | 33.97 | 166748 |
2008-07-07 | 34.29 | 34.86 | 34.18 | 34.80 | 251242 |
2008-07-08 | 34.66 | 35.08 | 34.40 | 35.06 | 408854 |
2008-07-09 | 35.44 | 35.92 | 35.34 | 35.69 | 370626 |
2008-07-10 | 35.24 | 35.49 | 35.00 | 35.15 | 436670 |
2008-07-11 | 34.18 | 34.65 | 33.75 | 34.25 | 396916 |
2008-07-14 | 34.34 | 34.76 | 34.01 | 34.26 | 286324 |
2008-07-15 | 34.12 | 34.58 | 33.95 | 34.16 | 288518 |
2008-07-16 | 34.06 | 34.72 | 33.82 | 34.60 | 254254 |
2008-07-17 | 35.02 | 35.68 | 34.99 | 35.47 | 382222 |
2008-07-18 | 36.45 | 36.45 | 35.53 | 35.92 | 309938 |
2008-07-21 | 35.80 | 35.84 | 35.44 | 35.57 | 199502 |
2008-07-22 | 35.84 | 36.74 | 35.80 | 36.69 | 260380 |
2008-07-23 | 36.66 | 37.26 | 36.58 | 37.11 | 201818 |
2008-07-24 | 36.55 | 36.84 | 36.40 | 36.45 | 242196 |
2008-07-25 | 36.76 | 37.10 | 36.67 | 36.74 | 183572 |
2008-07-28 | 36.27 | 36.37 | 35.85 | 35.91 | 241980 |
2008-07-29 | 35.77 | 36.32 | 35.77 | 36.30 | 356274 |
2008-07-30 | 36.76 | 37.41 | 36.76 | 37.39 | 323248 |
2008-07-31 | 36.58 | 36.85 | 36.15 | 36.43 | 509382 |
2008-08-01 | 36.27 | 36.35 | 35.78 | 35.95 | 297966 |
2008-08-04 | 36.68 | 36.84 | 36.31 | 36.60 | 645332 |
2008-08-05 | 37.45 | 38.18 | 37.33 | 37.97 | 1242302 |
2008-08-06 | 37.46 | 38.01 | 37.36 | 37.79 | 369490 |
2008-08-07 | 37.06 | 37.15 | 36.54 | 36.55 | 291488 |
2008-08-08 | 34.96 | 35.92 | 34.92 | 35.89 | 369960 |
2008-08-11 | 36.24 | 36.29 | 35.85 | 36.10 | 276274 |
2008-08-12 | 35.20 | 35.54 | 34.96 | 35.44 | 408574 |
2008-08-13 | 34.49 | 35.00 | 34.00 | 35.00 | 410688 |
2008-08-14 | 34.25 | 35.00 | 34.24 | 34.75 | 216102 |
2008-08-15 | 34.39 | 34.77 | 34.39 | 34.62 | 154516 |
2008-08-18 | 34.77 | 34.96 | 34.56 | 34.74 | 151442 |
2008-08-19 | 34.46 | 34.68 | 34.42 | 34.68 | 213410 |
2008-08-20 | 34.33 | 34.55 | 34.24 | 34.45 | 300274 |
2008-08-21 | 33.92 | 34.29 | 33.90 | 34.26 | 150874 |
2008-08-22 | 34.00 | 34.41 | 33.94 | 34.41 | 175570 |
2008-08-25 | 34.04 | 34.69 | 33.80 | 34.05 | 104678 |
2008-08-26 | 33.32 | 33.98 | 33.20 | 33.56 | 189676 |
2008-08-27 | 33.84 | 33.84 | 33.45 | 33.65 | 159694 |
2008-08-28 | 33.81 | 34.26 | 33.75 | 34.03 | 144518 |
2008-08-29 | 33.78 | 34.50 | 33.78 | 34.00 | 253780 |
2008-09-02 | 34.19 | 34.48 | 34.01 | 34.08 | 182988 |
2008-09-03 | 33.71 | 34.00 | 33.41 | 33.50 | 221820 |
2008-09-04 | 33.22 | 33.30 | 32.43 | 32.43 | 290406 |
2008-09-05 | 32.46 | 32.73 | 32.16 | 32.59 | 534818 |
2008-09-08 | 32.85 | 33.57 | 32.65 | 32.73 | 365920 |
2008-09-09 | 33.32 | 33.61 | 32.74 | 33.05 | 1047160 |
2008-09-10 | 33.06 | 33.54 | 33.02 | 33.24 | 732812 |
2008-09-11 | 32.74 | 33.27 | 32.57 | 33.27 | 2182356 |
2008-09-12 | 32.73 | 33.62 | 32.50 | 33.35 | 1541144 |
2008-09-15 | 33.14 | 33.48 | 32.16 | 32.73 | 610292 |
2008-09-16 | 32.08 | 32.46 | 31.69 | 32.35 | 327152 |
2008-09-17 | 31.73 | 31.80 | 30.56 | 30.63 | 836360 |
2008-09-18 | 32.44 | 33.71 | 31.60 | 33.53 | 658396 |
2008-09-19 | 33.59 | 33.65 | 32.80 | 33.34 | 371014 |
2008-09-22 | 33.07 | 33.14 | 32.40 | 32.41 | 227812 |
2008-09-23 | 33.29 | 33.49 | 32.67 | 33.23 | 263240 |
2008-09-24 | 33.78 | 33.90 | 32.98 | 33.15 | 508098 |
2008-09-25 | 33.69 | 34.42 | 33.47 | 34.05 | 421846 |
2008-09-26 | 34.35 | 34.60 | 33.96 | 34.43 | 411046 |
2008-09-29 | 33.54 | 33.77 | 30.75 | 30.75 | 350068 |
2008-09-30 | 32.99 | 33.23 | 31.00 | 31.00 | 367660 |
2008-10-01 | 32.57 | 33.97 | 32.50 | 33.25 | 394792 |
2008-10-02 | 33.60 | 33.81 | 33.00 | 33.00 | 240728 |
2008-10-03 | 33.70 | 34.65 | 33.63 | 33.63 | 607794 |
2008-10-06 | 33.13 | 33.27 | 30.30 | 31.58 | 538592 |
2008-10-07 | 32.16 | 32.53 | 30.65 | 30.85 | 582646 |
2008-10-08 | 30.35 | 30.75 | 28.50 | 29.14 | 764956 |
2008-10-09 | 28.95 | 29.23 | 26.48 | 26.48 | 660848 |
2008-10-10 | 24.74 | 26.67 | 24.01 | 25.25 | 1028102 |
2008-10-13 | 26.34 | 28.64 | 25.92 | 27.99 | 694620 |
2008-10-14 | 29.28 | 31.00 | 28.64 | 29.71 | 1461396 |
2008-10-15 | 29.94 | 30.06 | 28.19 | 28.68 | 1237404 |
2008-10-16 | 28.00 | 28.86 | 27.25 | 28.65 | 458254 |
2008-10-17 | 27.95 | 29.83 | 27.89 | 28.25 | 450856 |
2008-10-20 | 29.12 | 30.00 | 28.78 | 29.00 | 331328 |
2008-10-21 | 27.70 | 27.87 | 25.76 | 26.25 | 1493428 |
2008-10-22 | 25.20 | 26.45 | 24.93 | 25.20 | 2036050 |
2008-10-23 | 24.27 | 24.75 | 23.20 | 24.62 | 1496778 |
2008-10-24 | 22.75 | 24.22 | 22.75 | 23.75 | 662204 |
2008-10-27 | 24.20 | 25.51 | 23.95 | 25.23 | 642116 |
2008-10-28 | 26.86 | 29.78 | 26.08 | 29.77 | 1791988 |
2008-10-29 | 28.27 | 30.10 | 28.25 | 28.81 | 1085286 |
2008-10-30 | 28.59 | 28.75 | 27.38 | 28.15 | 1043908 |
2008-10-31 | 26.98 | 28.25 | 26.95 | 27.18 | 708988 |
2008-11-03 | 27.53 | 27.87 | 27.09 | 27.87 | 291120 |
2008-11-04 | 28.10 | 28.80 | 27.94 | 28.51 | 275672 |
2008-11-05 | 27.60 | 28.38 | 27.08 | 27.16 | 276760 |
2008-11-06 | 26.90 | 27.32 | 25.63 | 26.21 | 366120 |
2008-11-07 | 26.89 | 27.38 | 26.56 | 27.28 | 274242 |
2008-11-10 | 27.00 | 27.25 | 26.25 | 26.75 | 198526 |
2008-11-11 | 26.06 | 26.26 | 25.50 | 25.83 | 426610 |
2008-11-12 | 25.76 | 25.88 | 25.07 | 25.10 | 301696 |
2008-11-13 | 25.35 | 26.67 | 24.15 | 26.67 | 311522 |
2008-11-14 | 24.72 | 25.88 | 24.72 | 24.98 | 285086 |
2008-11-17 | 25.31 | 26.31 | 25.24 | 25.54 | 361966 |
2008-11-18 | 25.05 | 26.09 | 25.01 | 26.09 | 372576 |
2008-11-19 | 25.39 | 26.01 | 24.92 | 24.92 | 333858 |
2008-11-20 | 24.79 | 25.45 | 23.84 | 24.00 | 481644 |
2008-11-21 | 24.50 | 24.54 | 23.31 | 24.11 | 589772 |
2008-11-24 | 24.98 | 27.19 | 24.95 | 26.70 | 633366 |
2008-11-25 | 26.56 | 27.77 | 26.33 | 27.53 | 784086 |
2008-11-26 | 26.16 | 27.10 | 25.95 | 27.10 | 675388 |
2008-11-28 | 25.27 | 26.70 | 25.27 | 26.21 | 441064 |
2008-12-01 | 24.76 | 24.88 | 23.15 | 23.24 | 934490 |
2008-12-02 | 24.45 | 25.00 | 24.13 | 24.59 | 802314 |
2008-12-03 | 24.68 | 25.88 | 24.56 | 25.88 | 810516 |
2008-12-04 | 24.59 | 25.17 | 24.20 | 24.30 | 518978 |
2008-12-05 | 24.71 | 25.70 | 24.21 | 25.39 | 829608 |
2008-12-08 | 25.08 | 25.78 | 24.82 | 25.63 | 688486 |
2008-12-09 | 24.90 | 25.56 | 24.71 | 25.34 | 879262 |
2008-12-10 | 25.18 | 25.68 | 25.00 | 25.10 | 256912 |
2008-12-11 | 25.37 | 25.77 | 24.89 | 25.13 | 426202 |
2008-12-12 | 24.69 | 24.95 | 24.20 | 24.60 | 675830 |
2008-12-15 | 25.06 | 25.33 | 24.74 | 25.16 | 727274 |
2008-12-16 | 25.69 | 26.70 | 25.33 | 26.61 | 1069686 |
2008-12-17 | 25.58 | 25.85 | 25.09 | 25.25 | 513850 |
2008-12-18 | 25.78 | 26.47 | 25.56 | 25.68 | 542296 |
2008-12-19 | 25.55 | 26.25 | 25.43 | 25.50 | 972012 |
2008-12-22 | 26.02 | 26.06 | 25.39 | 25.73 | 657194 |
2008-12-23 | 26.26 | 26.30 | 25.51 | 26.13 | 341658 |
2008-12-24 | 25.56 | 26.06 | 25.20 | 25.45 | 92972 |
2008-12-26 | 25.06 | 25.75 | 25.06 | 25.65 | 112132 |
2008-12-29 | 26.05 | 26.12 | 25.57 | 25.78 | 305370 |
2008-12-30 | 25.82 | 26.13 | 25.52 | 25.88 | 283592 |
2008-12-31 | 26.14 | 27.07 | 26.01 | 26.56 | 275780 |
2009-01-02 | 26.51 | 27.38 | 26.49 | 27.38 | 224234 |
2009-01-05 | 26.79 | 27.43 | 26.67 | 27.43 | 450770 |
2009-01-06 | 26.16 | 27.21 | 26.13 | 27.20 | 875190 |
2009-01-07 | 26.52 | 26.87 | 26.37 | 26.44 | 1048232 |
2009-01-08 | 27.31 | 27.46 | 26.85 | 27.44 | 703610 |
2009-01-09 | 28.30 | 28.38 | 27.76 | 28.13 | 1167974 |
2009-01-12 | 27.38 | 28.00 | 27.17 | 27.53 | 1084580 |
2009-01-13 | 26.19 | 26.79 | 25.97 | 26.43 | 1840308 |
2009-01-14 | 25.49 | 25.75 | 24.93 | 25.16 | 1054974 |
2009-01-15 | 25.41 | 26.23 | 25.17 | 26.10 | 453784 |
2009-01-16 | 26.62 | 26.81 | 25.94 | 26.26 | 441048 |
2009-01-20 | 25.81 | 26.25 | 25.52 | 25.59 | 714640 |
2009-01-21 | 25.82 | 26.10 | 24.83 | 25.68 | 723468 |
2009-01-22 | 24.88 | 25.57 | 24.88 | 25.31 | 445528 |
2009-01-23 | 25.00 | 25.74 | 24.88 | 25.48 | 339360 |
2009-01-26 | 25.69 | 26.57 | 25.58 | 25.91 | 454576 |
2009-01-27 | 26.46 | 26.95 | 26.37 | 26.64 | 586844 |
2009-01-28 | 27.25 | 27.55 | 26.43 | 27.05 | 568536 |
2009-01-29 | 27.15 | 27.36 | 26.34 | 26.79 | 458144 |
2009-01-30 | 27.45 | 27.77 | 27.11 | 27.55 | 543300 |
2009-02-02 | 26.94 | 27.22 | 26.69 | 26.69 | 534616 |
2009-02-03 | 27.30 | 27.87 | 27.17 | 27.54 | 963352 |
2009-02-04 | 27.25 | 27.55 | 26.43 | 26.50 | 1081222 |
2009-02-05 | 27.01 | 27.46 | 26.72 | 27.11 | 762638 |
2009-02-06 | 27.00 | 27.45 | 26.90 | 27.15 | 339448 |
2009-02-09 | 28.11 | 28.55 | 27.88 | 27.88 | 179466 |
2009-02-10 | 27.63 | 27.73 | 26.29 | 26.81 | 376766 |
2009-02-11 | 26.56 | 26.75 | 26.27 | 26.37 | 278992 |
2009-02-12 | 26.27 | 26.60 | 25.91 | 26.45 | 216444 |
2009-02-13 | 26.47 | 26.58 | 26.07 | 26.07 | 173368 |
2009-02-17 | 25.74 | 25.94 | 25.42 | 25.86 | 198506 |
2009-02-18 | 25.46 | 25.46 | 24.89 | 25.22 | 206238 |
2009-02-19 | 25.68 | 25.82 | 25.30 | 25.45 | 193718 |
2009-02-20 | 24.73 | 25.10 | 24.45 | 25.00 | 564798 |
2009-02-23 | 25.51 | 25.51 | 24.34 | 24.38 | 332456 |
2009-02-24 | 24.47 | 24.95 | 24.18 | 24.80 | 563490 |
2009-02-25 | 24.42 | 24.70 | 24.19 | 24.50 | 314544 |
2009-02-26 | 24.92 | 25.36 | 24.81 | 24.95 | 227666 |
2009-02-27 | 25.06 | 25.97 | 25.05 | 25.52 | 515562 |
2009-03-02 | 24.88 | 24.90 | 24.01 | 24.18 | 566394 |
2009-03-03 | 23.90 | 23.92 | 23.00 | 23.23 | 429200 |
2009-03-04 | 23.23 | 23.83 | 22.87 | 23.50 | 520564 |
2009-03-05 | 23.60 | 23.96 | 23.45 | 23.45 | 503058 |
2009-03-06 | 23.89 | 24.03 | 23.25 | 23.78 | 338042 |
2009-03-09 | 22.95 | 23.82 | 22.90 | 23.40 | 357768 |
2009-03-10 | 24.13 | 25.16 | 24.12 | 24.88 | 767156 |
2009-03-11 | 23.65 | 23.77 | 23.13 | 23.30 | 526506 |
2009-03-12 | 23.38 | 23.73 | 23.11 | 23.73 | 620144 |
2009-03-13 | 23.36 | 23.56 | 23.01 | 23.47 | 1187614 |
2009-03-16 | 23.73 | 24.26 | 23.66 | 23.76 | 407000 |
2009-03-17 | 23.21 | 23.63 | 22.98 | 23.63 | 555908 |
2009-03-18 | 22.78 | 23.49 | 22.61 | 23.33 | 428166 |
2009-03-19 | 23.43 | 23.52 | 22.55 | 22.77 | 656522 |
2009-03-20 | 23.07 | 23.24 | 22.77 | 22.89 | 424634 |
2009-03-23 | 22.76 | 23.47 | 22.61 | 23.42 | 1383878 |
2009-03-24 | 23.54 | 23.71 | 23.37 | 23.41 | 284328 |
2009-03-25 | 23.36 | 23.60 | 22.75 | 23.23 | 586550 |
2009-03-26 | 22.85 | 22.94 | 22.48 | 22.70 | 1338324 |
2009-03-27 | 22.28 | 22.31 | 21.86 | 21.95 | 358536 |
2009-03-30 | 22.27 | 22.47 | 21.63 | 22.38 | 912532 |
2009-03-31 | 23.09 | 23.42 | 22.87 | 23.00 | 875084 |
2009-04-01 | 22.92 | 23.45 | 22.86 | 23.45 | 615932 |
2009-04-02 | 24.11 | 24.40 | 23.68 | 23.79 | 714684 |
2009-04-03 | 23.44 | 23.48 | 23.05 | 23.44 | 266516 |
2009-04-06 | 23.01 | 23.16 | 22.85 | 23.12 | 275054 |
2009-04-07 | 23.15 | 23.68 | 22.95 | 23.25 | 369892 |
2009-04-08 | 23.60 | 23.77 | 23.41 | 23.45 | 173902 |
2009-04-09 | 23.27 | 23.32 | 22.88 | 23.20 | 276346 |
2009-04-13 | 23.50 | 23.50 | 23.16 | 23.34 | 142324 |
2009-04-14 | 22.39 | 22.50 | 22.22 | 22.25 | 442570 |
2009-04-15 | 23.18 | 23.89 | 23.16 | 23.85 | 526056 |
2009-04-16 | 23.79 | 23.98 | 23.46 | 23.98 | 320798 |
2009-04-17 | 23.02 | 23.50 | 22.98 | 23.27 | 551498 |
2009-04-20 | 23.30 | 23.30 | 22.82 | 23.07 | 216042 |
2009-04-21 | 22.63 | 23.36 | 22.63 | 23.35 | 502838 |
2009-04-22 | 22.82 | 23.26 | 22.73 | 23.00 | 551562 |
2009-04-23 | 23.53 | 23.78 | 23.30 | 23.78 | 419960 |
2009-04-24 | 23.68 | 23.72 | 23.36 | 23.58 | 236374 |
2009-04-27 | 23.13 | 23.45 | 23.05 | 23.25 | 275922 |
2009-04-28 | 23.35 | 23.62 | 23.33 | 23.54 | 218438 |
2009-04-29 | 23.70 | 24.05 | 23.63 | 23.94 | 204492 |
2009-04-30 | 24.28 | 24.61 | 23.91 | 24.31 | 374654 |
2009-05-01 | 23.93 | 25.08 | 23.71 | 25.08 | 711416 |
2009-05-04 | 24.65 | 24.86 | 24.36 | 24.38 | 506738 |
2009-05-05 | 23.99 | 24.22 | 23.57 | 24.19 | 537644 |
2009-05-06 | 25.01 | 25.05 | 24.13 | 24.76 | 531160 |
2009-05-07 | 25.32 | 25.54 | 24.62 | 25.01 | 384550 |
2009-05-08 | 25.42 | 25.83 | 25.39 | 25.83 | 277048 |
2009-05-11 | 25.38 | 25.66 | 25.35 | 25.53 | 204560 |
2009-05-12 | 25.79 | 26.22 | 25.67 | 26.19 | 499052 |
2009-05-13 | 26.01 | 26.51 | 25.88 | 26.11 | 309186 |
2009-05-14 | 25.80 | 26.36 | 25.76 | 26.29 | 231550 |
2009-05-15 | 25.89 | 26.39 | 25.82 | 26.18 | 474018 |
2009-05-18 | 26.41 | 26.78 | 26.20 | 26.78 | 261474 |
2009-05-19 | 26.26 | 26.42 | 25.81 | 25.81 | 699544 |
2009-05-20 | 25.77 | 26.43 | 25.77 | 26.26 | 831332 |
2009-05-21 | 26.13 | 26.85 | 26.08 | 26.25 | 260334 |
2009-05-22 | 26.60 | 26.62 | 26.29 | 26.50 | 176468 |
2009-05-26 | 26.97 | 27.56 | 26.93 | 27.47 | 414574 |
2009-05-27 | 27.19 | 27.45 | 27.00 | 27.14 | 406840 |
2009-05-28 | 27.21 | 27.61 | 27.04 | 27.38 | 697438 |
2009-05-29 | 27.67 | 27.77 | 27.16 | 27.38 | 272982 |
2009-06-01 | 27.45 | 28.19 | 27.45 | 27.75 | 238158 |
2009-06-02 | 27.72 | 28.25 | 27.65 | 28.08 | 418530 |
2009-06-03 | 27.79 | 27.80 | 27.50 | 27.65 | 386094 |
2009-06-04 | 27.47 | 27.61 | 26.73 | 27.38 | 562378 |
2009-06-05 | 27.27 | 27.32 | 26.89 | 27.03 | 284066 |
2009-06-08 | 26.85 | 27.50 | 26.74 | 27.44 | 232970 |
2009-06-09 | 27.02 | 27.16 | 26.88 | 26.91 | 183260 |
2009-06-10 | 27.37 | 27.41 | 26.67 | 26.98 | 286914 |
2009-06-11 | 27.65 | 27.86 | 27.46 | 27.51 | 247358 |
2009-06-12 | 27.50 | 27.63 | 27.33 | 27.34 | 228534 |
2009-06-15 | 27.11 | 27.11 | 26.79 | 27.08 | 179322 |
2009-06-16 | 27.17 | 27.46 | 27.05 | 27.06 | 1078030 |
2009-06-17 | 27.09 | 27.46 | 26.97 | 27.37 | 213482 |
2009-06-18 | 27.53 | 27.83 | 27.41 | 27.50 | 350660 |
2009-06-19 | 28.02 | 28.18 | 27.60 | 27.60 | 185150 |
2009-06-22 | 27.88 | 28.15 | 27.67 | 27.93 | 251074 |
2009-06-23 | 28.03 | 28.05 | 27.71 | 27.82 | 314226 |
2009-06-24 | 28.30 | 28.32 | 27.63 | 27.66 | 459100 |
2009-06-25 | 27.53 | 27.96 | 27.47 | 27.94 | 426904 |
2009-06-26 | 28.06 | 28.13 | 27.63 | 27.77 | 117560 |
2009-06-29 | 27.90 | 28.14 | 27.83 | 27.98 | 109654 |
2009-06-30 | 27.83 | 27.90 | 27.42 | 27.90 | 201050 |
2009-07-01 | 27.91 | 28.28 | 27.86 | 27.99 | 227748 |
2009-07-02 | 27.48 | 27.88 | 27.34 | 27.77 | 219706 |
2009-07-06 | 27.98 | 28.62 | 27.96 | 28.62 | 194626 |
2009-07-07 | 28.04 | 28.06 | 27.55 | 27.70 | 267932 |
2009-07-08 | 27.58 | 27.60 | 27.11 | 27.43 | 668716 |
2009-07-09 | 28.01 | 28.06 | 27.78 | 28.00 | 286234 |
2009-07-10 | 27.44 | 27.79 | 27.44 | 27.70 | 113078 |
2009-07-13 | 27.66 | 28.04 | 27.66 | 27.98 | 341704 |
2009-07-14 | 28.00 | 28.20 | 27.95 | 28.16 | 164598 |
2009-07-15 | 28.55 | 28.88 | 28.45 | 28.88 | 274502 |
2009-07-16 | 28.98 | 29.23 | 28.95 | 29.08 | 213986 |
2009-07-17 | 28.92 | 29.23 | 28.83 | 29.23 | 184830 |
2009-07-20 | 29.07 | 29.28 | 29.00 | 29.15 | 122448 |
2009-07-21 | 29.73 | 29.75 | 29.21 | 29.30 | 191518 |
2009-07-22 | 29.49 | 29.94 | 29.48 | 29.75 | 195302 |
2009-07-23 | 29.61 | 30.05 | 29.58 | 30.04 | 128280 |
2009-07-24 | 29.68 | 30.06 | 29.68 | 29.94 | 152360 |
2009-07-27 | 29.94 | 30.16 | 29.88 | 30.01 | 147710 |
2009-07-28 | 30.20 | 30.31 | 29.83 | 30.13 | 143608 |
2009-07-29 | 30.26 | 30.70 | 30.15 | 30.70 | 273064 |
2009-07-30 | 30.74 | 31.02 | 30.53 | 30.60 | 146738 |
2009-07-31 | 31.14 | 31.19 | 30.90 | 31.10 | 216802 |
2009-08-03 | 30.86 | 31.29 | 30.78 | 31.08 | 371164 |
2009-08-04 | 31.23 | 31.59 | 31.07 | 31.39 | 431640 |
2009-08-05 | 31.16 | 31.35 | 30.96 | 31.35 | 380742 |
2009-08-06 | 31.19 | 31.19 | 30.64 | 30.85 | 325096 |
2009-08-07 | 31.31 | 31.40 | 30.97 | 31.24 | 194944 |
2009-08-10 | 30.77 | 30.85 | 30.42 | 30.73 | 171004 |
2009-08-11 | 30.90 | 31.06 | 30.75 | 31.05 | 161844 |
2009-08-12 | 30.74 | 31.32 | 30.72 | 31.25 | 127964 |
2009-08-13 | 31.57 | 31.62 | 31.19 | 31.31 | 162600 |
2009-08-14 | 31.76 | 31.76 | 31.02 | 31.36 | 988228 |
2009-08-17 | 30.68 | 30.76 | 30.48 | 30.76 | 236534 |
2009-08-18 | 31.13 | 31.61 | 31.09 | 31.41 | 275180 |
2009-08-19 | 30.13 | 31.07 | 30.13 | 31.03 | 149526 |
2009-08-20 | 30.52 | 31.03 | 30.45 | 30.88 | 272314 |
2009-08-21 | 31.17 | 31.42 | 31.03 | 31.35 | 169250 |
2009-08-24 | 31.10 | 31.29 | 30.92 | 31.18 | 261538 |
2009-08-25 | 30.93 | 31.05 | 30.60 | 30.79 | 259092 |
2009-08-26 | 30.58 | 30.80 | 30.52 | 30.65 | 251048 |
2009-08-27 | 30.48 | 30.88 | 30.28 | 30.88 | 177390 |
2009-08-28 | 30.89 | 30.92 | 30.38 | 30.63 | 94454 |
2009-08-31 | 30.28 | 30.50 | 30.25 | 30.37 | 112668 |
2009-09-01 | 30.77 | 31.23 | 30.41 | 30.64 | 327168 |
2009-09-02 | 30.63 | 31.24 | 30.57 | 31.03 | 219696 |
2009-09-03 | 30.89 | 30.90 | 30.52 | 30.76 | 374392 |
2009-09-04 | 31.13 | 31.39 | 31.01 | 31.34 | 189126 |
2009-09-08 | 31.69 | 31.73 | 31.49 | 31.68 | 151136 |
2009-09-09 | 31.79 | 32.19 | 31.74 | 31.99 | 173784 |
2009-09-10 | 32.20 | 32.69 | 32.12 | 32.64 | 275806 |
2009-09-11 | 32.48 | 32.95 | 32.40 | 32.61 | 107660 |
2009-09-14 | 32.27 | 32.68 | 32.27 | 32.54 | 236670 |
2009-09-15 | 32.34 | 32.43 | 32.15 | 32.40 | 199634 |
2009-09-16 | 32.27 | 32.62 | 32.21 | 32.62 | 517658 |
2009-09-17 | 32.73 | 32.89 | 32.43 | 32.45 | 130486 |
2009-09-18 | 32.65 | 32.70 | 32.26 | 32.38 | 143890 |
2009-09-21 | 31.83 | 32.25 | 31.70 | 32.10 | 218796 |
2009-09-22 | 32.23 | 32.30 | 32.01 | 32.13 | 118076 |
2009-09-23 | 32.68 | 32.68 | 32.36 | 32.36 | 186312 |
2009-09-24 | 31.98 | 32.04 | 31.39 | 31.57 | 1429328 |
2009-09-25 | 31.47 | 31.70 | 31.08 | 31.18 | 714376 |
2009-09-28 | 31.40 | 31.65 | 31.26 | 31.49 | 335602 |
2009-09-29 | 31.66 | 31.77 | 31.42 | 31.75 | 306720 |
2009-09-30 | 31.42 | 31.63 | 30.98 | 31.63 | 247194 |
2009-10-01 | 31.21 | 31.33 | 31.04 | 31.14 | 531928 |
2009-10-02 | 30.82 | 31.05 | 30.72 | 31.00 | 472154 |
2009-10-05 | 30.83 | 31.09 | 30.70 | 31.09 | 297486 |
2009-10-06 | 31.13 | 31.34 | 30.98 | 31.08 | 602846 |
2009-10-07 | 31.10 | 31.25 | 30.88 | 31.10 | 425978 |
2009-10-08 | 31.56 | 31.77 | 31.42 | 31.64 | 124980 |
2009-10-09 | 31.21 | 31.28 | 31.09 | 31.28 | 279268 |
2009-10-12 | 31.21 | 31.29 | 30.89 | 31.14 | 402112 |
2009-10-13 | 31.31 | 31.53 | 31.17 | 31.31 | 319304 |
2009-10-14 | 31.89 | 31.89 | 31.43 | 31.77 | 252618 |
2009-10-15 | 32.35 | 32.45 | 32.15 | 32.16 | 390590 |
2009-10-16 | 32.32 | 32.59 | 32.31 | 32.47 | 183308 |
2009-10-19 | 32.67 | 32.96 | 32.57 | 32.69 | 122626 |
2009-10-20 | 32.81 | 32.86 | 32.50 | 32.64 | 174630 |
2009-10-21 | 32.78 | 33.04 | 32.62 | 32.68 | 210626 |
2009-10-22 | 32.92 | 32.98 | 32.50 | 32.69 | 261194 |
2009-10-23 | 32.58 | 32.72 | 32.14 | 32.32 | 258528 |
2009-10-26 | 32.45 | 32.72 | 32.13 | 32.13 | 234538 |
2009-10-27 | 32.57 | 32.72 | 32.35 | 32.60 | 408472 |
2009-10-28 | 32.04 | 32.31 | 31.92 | 31.98 | 357978 |
2009-10-29 | 32.01 | 32.32 | 31.93 | 32.23 | 334428 |
2009-10-30 | 32.69 | 32.70 | 31.86 | 32.12 | 281288 |
2009-11-02 | 31.58 | 31.89 | 31.41 | 31.78 | 366810 |
2009-11-03 | 31.21 | 31.69 | 31.21 | 31.57 | 299278 |
2009-11-04 | 31.69 | 31.91 | 31.60 | 31.70 | 144698 |
2009-11-05 | 32.42 | 32.60 | 32.21 | 32.32 | 373292 |
2009-11-06 | 32.35 | 32.65 | 32.31 | 32.50 | 285162 |
2009-11-09 | 32.68 | 33.03 | 32.65 | 32.90 | 121312 |
2009-11-10 | 32.76 | 33.09 | 32.76 | 33.09 | 141972 |
2009-11-11 | 33.14 | 33.23 | 32.78 | 32.83 | 216926 |
2009-11-12 | 33.08 | 33.27 | 32.97 | 33.10 | 90250 |
2009-11-13 | 33.09 | 33.34 | 32.90 | 33.33 | 118596 |
2009-11-16 | 33.23 | 33.47 | 33.18 | 33.41 | 285208 |
2009-11-17 | 33.31 | 33.39 | 33.00 | 33.38 | 151054 |
2009-11-18 | 32.87 | 32.90 | 32.62 | 32.80 | 277138 |
2009-11-19 | 32.51 | 32.54 | 31.97 | 32.50 | 516762 |
2009-11-20 | 31.60 | 31.85 | 31.57 | 31.83 | 674258 |
2009-11-23 | 32.33 | 32.46 | 32.03 | 32.23 | 238678 |
2009-11-24 | 31.97 | 32.01 | 31.64 | 31.99 | 323082 |
2009-11-25 | 31.90 | 32.21 | 31.80 | 32.10 | 159502 |
2009-11-27 | 30.38 | 31.09 | 30.34 | 30.73 | 719986 |
2009-11-30 | 30.44 | 30.64 | 30.14 | 30.64 | 725808 |
2009-12-01 | 31.54 | 31.76 | 31.52 | 31.68 | 295278 |
2009-12-02 | 31.81 | 31.99 | 31.25 | 31.89 | 358360 |
2009-12-03 | 31.66 | 31.81 | 31.51 | 31.51 | 143452 |
2009-12-04 | 32.19 | 32.41 | 31.79 | 31.90 | 295766 |
2009-12-07 | 31.68 | 31.92 | 31.61 | 31.73 | 416402 |
2009-12-08 | 31.23 | 31.39 | 31.09 | 31.19 | 287216 |
2009-12-09 | 31.26 | 31.39 | 31.09 | 31.30 | 420244 |
2009-12-10 | 31.73 | 31.86 | 31.45 | 31.59 | 191502 |
2009-12-11 | 31.87 | 31.99 | 31.73 | 31.83 | 255114 |
2009-12-14 | 32.00 | 32.06 | 31.85 | 31.92 | 203946 |
2009-12-15 | 31.75 | 31.90 | 31.62 | 31.67 | 554852 |
2009-12-16 | 31.70 | 31.89 | 31.57 | 31.61 | 156496 |
2009-12-17 | 31.22 | 31.39 | 31.01 | 31.24 | 285234 |
2009-12-18 | 31.53 | 31.53 | 31.05 | 31.20 | 325430 |
2009-12-21 | 31.33 | 31.50 | 31.22 | 31.35 | 167018 |
2009-12-22 | 31.64 | 31.74 | 31.39 | 31.64 | 167710 |
2009-12-23 | 32.24 | 32.40 | 32.11 | 32.25 | 398404 |
2009-12-24 | 32.21 | 32.55 | 32.11 | 32.30 | 171950 |
2009-12-28 | 32.54 | 32.61 | 32.18 | 32.33 | 185126 |
2009-12-29 | 32.34 | 32.38 | 32.01 | 32.25 | 984724 |
2009-12-30 | 32.14 | 32.50 | 32.09 | 32.47 | 248732 |
2009-12-31 | 32.55 | 32.66 | 32.26 | 32.33 | 197826 |
2010-01-04 | 32.52 | 32.71 | 32.50 | 32.61 | 189420 |
2010-01-05 | 32.46 | 32.57 | 32.27 | 32.57 | 222980 |
2010-01-06 | 32.45 | 32.72 | 32.32 | 32.47 | 250616 |
2010-01-07 | 32.56 | 32.71 | 32.52 | 32.69 | 115716 |
2010-01-08 | 32.69 | 32.72 | 32.40 | 32.51 | 231078 |
2010-01-11 | 32.64 | 32.82 | 32.47 | 32.59 | 183338 |
2010-01-12 | 32.47 | 32.77 | 32.47 | 32.76 | 105588 |
2010-01-13 | 33.03 | 33.03 | 32.82 | 32.96 | 102094 |
2010-01-14 | 32.89 | 33.10 | 32.82 | 33.02 | 94258 |
2010-01-15 | 33.33 | 33.37 | 33.10 | 33.25 | 251040 |
2010-01-19 | 33.89 | 34.25 | 33.86 | 34.01 | 541526 |
2010-01-20 | 33.94 | 34.06 | 33.72 | 33.98 | 326344 |
2010-01-21 | 33.86 | 34.00 | 33.18 | 33.50 | 196046 |
2010-01-22 | 33.02 | 33.24 | 32.73 | 32.86 | 286564 |
2010-01-25 | 32.72 | 33.06 | 32.67 | 32.93 | 237276 |
2010-01-26 | 32.70 | 33.23 | 32.65 | 32.87 | 627334 |
2010-01-27 | 33.35 | 33.61 | 33.28 | 33.51 | 538364 |
2010-01-28 | 33.46 | 33.46 | 32.89 | 33.01 | 177484 |
2010-01-29 | 33.35 | 33.53 | 32.98 | 33.27 | 403454 |
2010-02-01 | 32.92 | 33.04 | 32.63 | 33.04 | 520822 |
2010-02-02 | 33.00 | 33.63 | 32.88 | 33.48 | 259854 |
2010-02-03 | 33.17 | 33.30 | 33.05 | 33.26 | 227558 |
2010-02-04 | 33.14 | 33.19 | 32.41 | 32.50 | 185222 |
2010-02-05 | 32.24 | 32.35 | 31.80 | 32.24 | 409916 |
2010-02-08 | 32.68 | 32.94 | 32.49 | 32.54 | 455138 |
2010-02-09 | 32.45 | 32.97 | 32.25 | 32.73 | 187802 |
2010-02-10 | 32.52 | 32.86 | 32.30 | 32.56 | 219278 |
2010-02-11 | 32.74 | 33.80 | 32.62 | 33.55 | 350660 |
2010-02-12 | 33.81 | 33.99 | 33.69 | 33.78 | 368470 |
2010-02-16 | 33.20 | 33.70 | 33.15 | 33.55 | 403580 |
2010-02-17 | 33.80 | 33.85 | 33.57 | 33.80 | 258980 |
2010-02-18 | 33.79 | 34.12 | 33.72 | 34.08 | 173012 |
2010-02-19 | 34.10 | 34.51 | 34.03 | 34.51 | 267206 |
2010-02-22 | 34.05 | 34.22 | 33.94 | 34.12 | 267264 |
2010-02-23 | 34.12 | 34.31 | 33.92 | 34.25 | 221988 |
2010-02-24 | 34.39 | 34.67 | 34.30 | 34.35 | 262800 |
2010-02-25 | 33.20 | 33.73 | 33.09 | 33.66 | 735358 |
2010-02-26 | 33.71 | 34.15 | 33.67 | 33.95 | 213896 |
2010-03-01 | 34.09 | 34.25 | 33.93 | 34.20 | 295472 |
2010-03-02 | 34.08 | 34.30 | 33.99 | 34.27 | 215512 |
2010-03-03 | 34.76 | 34.76 | 34.59 | 34.69 | 282548 |
2010-03-04 | 34.98 | 35.07 | 34.60 | 35.06 | 659606 |
2010-03-05 | 34.76 | 35.38 | 34.73 | 35.30 | 206698 |
2010-03-08 | 35.19 | 35.32 | 34.83 | 35.16 | 345256 |
2010-03-09 | 34.50 | 34.70 | 34.42 | 34.53 | 409366 |
2010-03-10 | 33.30 | 33.76 | 33.20 | 33.67 | 532908 |
2010-03-11 | 33.69 | 33.80 | 33.45 | 33.78 | 255766 |
2010-03-12 | 33.89 | 34.00 | 33.73 | 33.93 | 174726 |
2010-03-15 | 33.38 | 33.54 | 33.17 | 33.47 | 527986 |
2010-03-16 | 33.71 | 34.05 | 33.68 | 33.96 | 185918 |
2010-03-17 | 34.47 | 34.47 | 34.13 | 34.15 | 200652 |
2010-03-18 | 34.37 | 34.51 | 34.25 | 34.51 | 297536 |
2010-03-19 | 33.98 | 33.99 | 33.41 | 33.67 | 799046 |
2010-03-22 | 33.70 | 34.25 | 33.64 | 34.25 | 224688 |
2010-03-23 | 33.85 | 34.18 | 33.75 | 34.17 | 277276 |
2010-03-24 | 33.60 | 33.76 | 33.39 | 33.70 | 420038 |
2010-03-25 | 33.85 | 34.02 | 33.62 | 33.62 | 139644 |
2010-03-26 | 33.77 | 33.97 | 33.73 | 33.83 | 125058 |
2010-03-29 | 34.27 | 34.31 | 34.05 | 34.05 | 194406 |
2010-03-30 | 34.48 | 34.53 | 34.31 | 34.35 | 195646 |
2010-03-31 | 34.49 | 34.61 | 34.34 | 34.45 | 318138 |
2010-04-01 | 34.62 | 35.08 | 34.61 | 35.07 | 1578242 |
2010-04-05 | 35.10 | 35.25 | 35.06 | 35.20 | 145780 |
2010-04-06 | 34.63 | 34.99 | 34.49 | 34.86 | 687196 |
2010-04-07 | 34.56 | 34.83 | 34.56 | 34.60 | 561740 |
2010-04-08 | 34.08 | 34.21 | 33.22 | 34.16 | 546140 |
2010-04-09 | 34.32 | 34.40 | 34.11 | 34.40 | 361922 |
2010-04-12 | 34.63 | 34.97 | 34.58 | 34.89 | 187594 |
2010-04-13 | 34.90 | 34.90 | 34.51 | 34.83 | 329894 |
2010-04-14 | 34.65 | 34.71 | 34.36 | 34.55 | 381636 |
2010-04-15 | 33.78 | 34.05 | 33.65 | 33.80 | 349046 |
2010-04-16 | 33.60 | 33.67 | 33.04 | 33.34 | 355900 |
2010-04-19 | 33.01 | 33.57 | 33.01 | 33.55 | 347218 |
2010-04-20 | 33.99 | 34.12 | 33.88 | 34.10 | 273890 |
2010-04-21 | 33.83 | 33.93 | 33.67 | 33.70 | 266810 |
2010-04-22 | 33.46 | 33.60 | 33.32 | 33.60 | 167556 |
2010-04-23 | 33.64 | 33.94 | 33.59 | 33.79 | 183974 |
2010-04-26 | 33.81 | 34.05 | 33.76 | 33.76 | 517690 |
2010-04-27 | 33.26 | 33.51 | 32.69 | 32.70 | 321330 |
2010-04-28 | 32.50 | 32.52 | 31.92 | 32.15 | 470890 |
2010-04-29 | 31.98 | 32.30 | 31.81 | 32.30 | 564772 |
2010-04-30 | 31.64 | 31.78 | 31.45 | 31.73 | 564816 |
2010-05-03 | 31.74 | 31.94 | 31.49 | 31.68 | 190226 |
2010-05-04 | 31.90 | 31.90 | 31.61 | 31.66 | 273272 |
2010-05-05 | 31.28 | 31.38 | 31.01 | 31.13 | 284724 |
2010-05-06 | 31.02 | 31.18 | 28.66 | 30.42 | 562908 |
2010-05-07 | 30.11 | 30.32 | 29.39 | 29.80 | 777728 |
2010-05-10 | 30.78 | 31.15 | 30.65 | 31.00 | 448082 |
2010-05-11 | 30.42 | 31.16 | 30.30 | 30.86 | 360016 |
2010-05-12 | 30.95 | 31.03 | 30.67 | 30.84 | 350198 |
2010-05-13 | 30.65 | 30.72 | 30.23 | 30.33 | 342842 |
2010-05-14 | 30.16 | 30.21 | 29.56 | 29.90 | 456166 |
2010-05-17 | 29.88 | 29.94 | 29.29 | 29.85 | 502190 |
2010-05-18 | 29.78 | 29.82 | 28.82 | 29.26 | 495542 |
2010-05-19 | 29.07 | 29.38 | 28.83 | 29.32 | 454556 |
2010-05-20 | 28.68 | 28.89 | 28.14 | 28.50 | 645612 |
2010-05-21 | 28.19 | 28.96 | 28.15 | 28.88 | 571186 |
2010-05-24 | 28.96 | 29.14 | 28.67 | 28.68 | 363220 |
2010-05-25 | 28.33 | 28.51 | 28.00 | 28.41 | 638748 |
2010-05-26 | 29.10 | 29.27 | 28.49 | 28.50 | 554314 |
2010-05-27 | 29.21 | 29.60 | 29.11 | 29.55 | 521124 |
2010-05-28 | 29.66 | 29.70 | 29.23 | 29.28 | 399366 |
2010-06-01 | 30.16 | 31.06 | 30.10 | 30.57 | 1101136 |
2010-06-02 | 30.85 | 31.24 | 30.73 | 31.24 | 771168 |
2010-06-03 | 31.52 | 31.59 | 31.15 | 31.31 | 471002 |
2010-06-04 | 31.00 | 31.20 | 30.48 | 30.65 | 447184 |
2010-06-07 | 30.88 | 31.09 | 30.53 | 30.58 | 360332 |
2010-06-08 | 30.54 | 31.09 | 30.48 | 31.09 | 362562 |
2010-06-09 | 31.10 | 31.37 | 30.78 | 31.00 | 457070 |
2010-06-10 | 31.42 | 31.88 | 31.39 | 31.85 | 544148 |
2010-06-11 | 31.38 | 31.66 | 31.23 | 31.64 | 577310 |
2010-06-14 | 32.08 | 32.91 | 31.92 | 32.03 | 445198 |
2010-06-15 | 32.26 | 32.48 | 32.19 | 32.35 | 504788 |
2010-06-16 | 32.38 | 32.66 | 32.25 | 32.58 | 690614 |
2010-06-17 | 32.46 | 32.94 | 32.39 | 32.90 | 629194 |
2010-06-18 | 32.34 | 32.37 | 32.15 | 32.18 | 556214 |
2010-06-21 | 32.49 | 32.49 | 31.92 | 32.11 | 398432 |
2010-06-22 | 32.27 | 32.45 | 31.85 | 31.85 | 383840 |
2010-06-23 | 32.27 | 32.40 | 32.04 | 32.10 | 331582 |
2010-06-24 | 32.05 | 32.08 | 31.68 | 31.80 | 199180 |
2010-06-25 | 32.05 | 32.24 | 31.78 | 32.05 | 315498 |
2010-06-28 | 31.91 | 32.54 | 31.80 | 32.37 | 335990 |
2010-06-29 | 31.94 | 31.97 | 31.41 | 31.68 | 215170 |
2010-06-30 | 31.78 | 32.12 | 31.57 | 31.65 | 238254 |
2010-07-01 | 31.89 | 32.06 | 31.52 | 31.90 | 482254 |
2010-07-02 | 32.29 | 32.42 | 32.05 | 32.31 | 452054 |
2010-07-06 | 32.83 | 33.06 | 32.53 | 32.73 | 335992 |
2010-07-07 | 32.77 | 33.18 | 32.74 | 33.08 | 345436 |
2010-07-08 | 33.25 | 33.66 | 33.25 | 33.57 | 252768 |
2010-07-09 | 33.36 | 33.54 | 33.25 | 33.47 | 215012 |
2010-07-12 | 33.25 | 33.54 | 33.24 | 33.50 | 191830 |
2010-07-13 | 34.42 | 34.59 | 34.29 | 34.43 | 407892 |
2010-07-14 | 34.54 | 34.63 | 34.35 | 34.56 | 256344 |
2010-07-15 | 35.05 | 35.34 | 34.65 | 35.33 | 544434 |
2010-07-16 | 35.05 | 35.29 | 34.39 | 34.50 | 243184 |
2010-07-19 | 34.33 | 34.47 | 33.90 | 34.31 | 380720 |
2010-07-20 | 33.77 | 34.45 | 33.76 | 34.42 | 514670 |
2010-07-21 | 34.25 | 34.28 | 33.60 | 33.77 | 221632 |
2010-07-22 | 33.95 | 34.62 | 33.90 | 34.54 | 268152 |
2010-07-23 | 34.59 | 35.14 | 34.46 | 35.11 | 338694 |
2010-07-26 | 35.34 | 35.41 | 35.06 | 35.34 | 271886 |
2010-07-27 | 35.34 | 35.46 | 34.95 | 35.38 | 286092 |
2010-07-28 | 35.09 | 35.17 | 34.75 | 34.91 | 314556 |
2010-07-29 | 34.53 | 34.76 | 34.20 | 34.41 | 388732 |
2010-07-30 | 34.22 | 34.68 | 34.18 | 34.47 | 233122 |
2010-08-02 | 34.89 | 34.99 | 34.70 | 34.91 | 297032 |
2010-08-03 | 35.19 | 35.64 | 35.18 | 35.38 | 320786 |
2010-08-04 | 35.62 | 35.85 | 35.59 | 35.73 | 301340 |
2010-08-05 | 35.37 | 35.42 | 35.13 | 35.40 | 145964 |
2010-08-06 | 35.22 | 35.63 | 35.22 | 35.63 | 113036 |
2010-08-09 | 35.85 | 35.93 | 35.77 | 35.80 | 119468 |
2010-08-10 | 35.16 | 35.59 | 34.93 | 35.50 | 310120 |
2010-08-11 | 34.76 | 34.80 | 34.61 | 34.64 | 315722 |
2010-08-12 | 34.67 | 34.93 | 34.67 | 34.90 | 145318 |
2010-08-13 | 35.08 | 35.30 | 35.08 | 35.18 | 238548 |
2010-08-16 | 35.21 | 35.53 | 35.16 | 35.44 | 270828 |
2010-08-17 | 35.47 | 35.68 | 35.33 | 35.57 | 198818 |
2010-08-18 | 35.10 | 35.10 | 34.70 | 34.90 | 156654 |
2010-08-19 | 34.62 | 34.66 | 33.90 | 34.02 | 273506 |
2010-08-20 | 33.67 | 33.82 | 33.50 | 33.71 | 213344 |
2010-08-23 | 33.74 | 34.03 | 33.70 | 33.70 | 166306 |
2010-08-24 | 33.76 | 34.13 | 33.60 | 33.83 | 197934 |
2010-08-25 | 33.57 | 33.98 | 33.48 | 33.88 | 141636 |
2010-08-26 | 34.36 | 34.54 | 34.09 | 34.11 | 233894 |
2010-08-27 | 34.51 | 34.57 | 34.12 | 34.45 | 177978 |
2010-08-30 | 34.46 | 34.60 | 34.18 | 34.24 | 117944 |
2010-08-31 | 33.99 | 34.21 | 33.82 | 33.97 | 194010 |
2010-09-01 | 35.04 | 35.42 | 34.92 | 35.28 | 213734 |
2010-09-02 | 34.95 | 35.59 | 34.95 | 35.59 | 130912 |
2010-09-03 | 35.66 | 35.85 | 35.53 | 35.85 | 168010 |
2010-09-07 | 35.35 | 35.49 | 35.27 | 35.45 | 151756 |
2010-09-08 | 35.80 | 36.09 | 35.80 | 35.93 | 91322 |
2010-09-09 | 36.05 | 36.25 | 35.93 | 36.05 | 114216 |
2010-09-10 | 36.38 | 36.46 | 36.27 | 36.39 | 116380 |
2010-09-13 | 36.64 | 36.71 | 36.44 | 36.53 | 136678 |
2010-09-14 | 36.32 | 36.70 | 36.24 | 36.51 | 124414 |
2010-09-15 | 36.44 | 36.92 | 36.35 | 36.81 | 139658 |
2010-09-16 | 36.74 | 36.89 | 36.55 | 36.78 | 107524 |
2010-09-17 | 37.05 | 37.18 | 36.81 | 36.95 | 118448 |
2010-09-20 | 37.10 | 37.50 | 37.05 | 37.50 | 138018 |
2010-09-21 | 37.49 | 37.63 | 37.19 | 37.50 | 237294 |
2010-09-22 | 37.60 | 37.74 | 37.31 | 37.42 | 266256 |
2010-09-23 | 37.23 | 37.64 | 37.13 | 37.55 | 192434 |
2010-09-24 | 38.13 | 38.51 | 38.12 | 38.27 | 308796 |
2010-09-27 | 38.15 | 38.25 | 37.93 | 38.01 | 435636 |
2010-09-28 | 37.48 | 38.25 | 37.25 | 37.80 | 436534 |
2010-09-29 | 37.61 | 37.76 | 37.46 | 37.48 | 195354 |
2010-09-30 | 37.91 | 38.00 | 37.21 | 37.36 | 266844 |
2010-10-01 | 37.54 | 37.56 | 37.19 | 37.37 | 245936 |
2010-10-04 | 37.30 | 37.41 | 37.05 | 37.09 | 128946 |
2010-10-05 | 37.55 | 37.87 | 37.45 | 37.78 | 247524 |
2010-10-06 | 37.78 | 37.91 | 37.48 | 37.51 | 316094 |
2010-10-07 | 37.79 | 37.83 | 37.29 | 37.49 | 502514 |
2010-10-08 | 37.76 | 37.98 | 37.64 | 37.91 | 262206 |
2010-10-11 | 38.09 | 38.11 | 37.84 | 37.88 | 154624 |
2010-10-12 | 38.28 | 38.29 | 37.97 | 38.27 | 216164 |
2010-10-13 | 38.47 | 38.78 | 38.38 | 38.67 | 128820 |
2010-10-14 | 38.61 | 38.80 | 38.56 | 38.80 | 469900 |
2010-10-15 | 39.02 | 39.06 | 38.65 | 38.80 | 166124 |
2010-10-18 | 38.59 | 39.20 | 38.51 | 39.01 | 1220110 |
2010-10-19 | 38.41 | 38.72 | 38.34 | 38.53 | 593834 |
2010-10-20 | 38.74 | 39.10 | 38.70 | 38.94 | 191812 |
2010-10-21 | 38.92 | 39.06 | 38.54 | 38.80 | 171758 |
2010-10-22 | 38.39 | 38.51 | 38.21 | 38.25 | 339366 |
2010-10-25 | 38.45 | 38.69 | 38.20 | 38.39 | 1195704 |
2010-10-26 | 38.47 | 38.75 | 38.40 | 38.65 | 318192 |
2010-10-27 | 38.31 | 38.36 | 37.77 | 38.14 | 206522 |
2010-10-28 | 38.31 | 38.44 | 38.08 | 38.38 | 246952 |
2010-10-29 | 38.23 | 38.34 | 38.04 | 38.12 | 134334 |
2010-11-01 | 38.25 | 38.47 | 38.18 | 38.34 | 1062306 |
2010-11-02 | 39.24 | 39.29 | 39.02 | 39.12 | 396304 |
2010-11-03 | 39.30 | 39.50 | 39.03 | 39.43 | 295086 |
2010-11-04 | 39.90 | 40.00 | 39.46 | 39.64 | 270888 |
2010-11-05 | 39.66 | 39.80 | 39.50 | 39.63 | 386688 |
2010-11-08 | 39.43 | 39.62 | 39.36 | 39.50 | 131510 |
2010-11-09 | 39.50 | 39.60 | 38.79 | 38.93 | 253054 |
2010-11-10 | 39.05 | 39.09 | 38.68 | 39.05 | 293196 |
2010-11-11 | 38.96 | 38.97 | 38.65 | 38.94 | 329228 |
2010-11-12 | 38.82 | 39.05 | 38.13 | 38.68 | 190306 |
2010-11-15 | 38.73 | 38.86 | 38.40 | 38.55 | 223614 |
2010-11-16 | 38.21 | 38.30 | 37.64 | 37.83 | 457428 |
2010-11-17 | 37.65 | 37.81 | 37.59 | 37.63 | 455316 |
2010-11-18 | 38.25 | 38.75 | 38.22 | 38.57 | 163760 |
2010-11-19 | 38.44 | 38.88 | 38.21 | 38.88 | 1242404 |
2010-11-22 | 38.49 | 38.66 | 38.17 | 38.44 | 302962 |
2010-11-23 | 38.03 | 38.06 | 37.54 | 37.76 | 375174 |
2010-11-24 | 37.75 | 37.90 | 37.59 | 37.87 | 234254 |
2010-11-26 | 37.49 | 37.68 | 37.35 | 37.44 | 241558 |
2010-11-29 | 36.73 | 36.78 | 36.27 | 36.65 | 696180 |
2010-11-30 | 36.40 | 36.73 | 36.34 | 36.45 | 369520 |
2010-12-01 | 36.83 | 37.02 | 36.54 | 36.97 | 407048 |
2010-12-02 | 36.52 | 37.12 | 36.51 | 36.99 | 419530 |
2010-12-03 | 37.13 | 37.41 | 37.10 | 37.35 | 387074 |
2010-12-06 | 37.31 | 37.31 | 36.95 | 37.11 | 317072 |
2010-12-07 | 37.52 | 37.54 | 37.23 | 37.31 | 249742 |
2010-12-08 | 37.47 | 37.67 | 37.32 | 37.44 | 285602 |
2010-12-09 | 37.44 | 37.48 | 37.19 | 37.36 | 209976 |
2010-12-10 | 37.60 | 37.71 | 37.41 | 37.70 | 175266 |
2010-12-13 | 37.84 | 37.90 | 37.63 | 37.72 | 207410 |
2010-12-14 | 37.60 | 38.02 | 37.52 | 37.95 | 264038 |
2010-12-15 | 37.58 | 37.84 | 37.43 | 37.55 | 177144 |
2010-12-16 | 37.81 | 37.94 | 37.72 | 37.89 | 132558 |
2010-12-17 | 38.01 | 38.10 | 37.89 | 38.05 | 218170 |
2010-12-20 | 38.21 | 38.35 | 37.96 | 38.34 | 174806 |
2010-12-21 | 38.46 | 38.53 | 38.25 | 38.35 | 198114 |
2010-12-22 | 38.50 | 38.65 | 38.46 | 38.65 | 154874 |
2010-12-23 | 38.68 | 38.92 | 38.65 | 38.75 | 106718 |
2010-12-27 | 39.01 | 39.01 | 38.39 | 38.57 | 114248 |
2010-12-28 | 38.74 | 38.91 | 38.43 | 38.50 | 214580 |
2010-12-29 | 38.70 | 38.84 | 38.57 | 38.63 | 200076 |
2010-12-30 | 38.62 | 38.65 | 38.36 | 38.55 | 177812 |
2010-12-31 | 38.41 | 38.95 | 38.38 | 38.85 | 117698 |
2011-01-03 | 38.81 | 38.99 | 38.40 | 38.58 | 153674 |
2011-01-04 | 39.03 | 39.06 | 38.68 | 38.76 | 219734 |
2011-01-05 | 38.41 | 38.68 | 38.29 | 38.67 | 127444 |
2011-01-06 | 38.60 | 39.00 | 38.29 | 38.48 | 353938 |
2011-01-07 | 37.88 | 37.95 | 37.53 | 37.60 | 1296156 |
2011-01-10 | 37.65 | 37.85 | 37.53 | 37.83 | 145020 |
2011-01-11 | 38.15 | 38.19 | 37.78 | 37.87 | 439592 |
2011-01-12 | 37.86 | 38.12 | 37.69 | 38.12 | 186246 |
2011-01-13 | 37.27 | 37.29 | 36.69 | 36.73 | 358430 |
2011-01-14 | 37.02 | 37.58 | 36.97 | 37.55 | 238810 |
2011-01-18 | 37.85 | 38.02 | 37.65 | 37.78 | 334302 |
2011-01-19 | 37.83 | 37.86 | 37.22 | 37.36 | 155492 |
2011-01-20 | 36.47 | 36.75 | 36.30 | 36.70 | 373922 |
2011-01-21 | 36.56 | 36.64 | 36.46 | 36.64 | 285898 |
2011-01-24 | 37.38 | 38.19 | 37.33 | 37.90 | 2199354 |
2011-01-25 | 37.28 | 37.55 | 37.15 | 37.55 | 192930 |
2011-01-26 | 37.83 | 38.01 | 37.65 | 37.78 | 166460 |
2011-01-27 | 37.83 | 37.99 | 37.66 | 37.83 | 168674 |
2011-01-28 | 36.93 | 37.11 | 36.47 | 36.70 | 546202 |
2011-01-31 | 36.38 | 37.07 | 36.38 | 37.06 | 312274 |
2011-02-01 | 37.20 | 37.75 | 37.18 | 37.63 | 1189106 |
2011-02-02 | 38.02 | 38.19 | 37.91 | 38.08 | 658998 |
2011-02-03 | 38.53 | 38.72 | 38.38 | 38.72 | 1708718 |
2011-02-04 | 38.65 | 38.72 | 38.42 | 38.59 | 866748 |
2011-02-07 | 39.10 | 39.45 | 39.10 | 39.39 | 1423076 |
2011-02-08 | 39.10 | 39.29 | 38.96 | 39.13 | 2420716 |
2011-02-09 | 38.85 | 39.11 | 38.78 | 38.98 | 205430 |
2011-02-10 | 38.71 | 38.93 | 38.48 | 38.90 | 254888 |
2011-02-11 | 38.40 | 39.07 | 38.37 | 39.00 | 299508 |
2011-02-14 | 38.90 | 39.10 | 38.69 | 38.76 | 307684 |
2011-02-15 | 39.10 | 39.25 | 38.93 | 39.09 | 581318 |
2011-02-16 | 39.01 | 39.17 | 38.89 | 39.08 | 515058 |
2011-02-17 | 39.32 | 39.70 | 39.31 | 39.70 | 253908 |
2011-02-18 | 40.03 | 40.29 | 39.99 | 40.22 | 290672 |
2011-02-22 | 39.44 | 39.91 | 39.32 | 39.45 | 452588 |
2011-02-23 | 39.83 | 39.89 | 39.27 | 39.52 | 336848 |
2011-02-24 | 38.93 | 39.25 | 38.78 | 39.08 | 510070 |
2011-02-25 | 39.81 | 40.22 | 39.65 | 40.13 | 481366 |
2011-02-28 | 40.52 | 40.67 | 40.31 | 40.57 | 583932 |
2011-03-01 | 40.61 | 40.68 | 40.29 | 40.44 | 1418714 |
2011-03-02 | 40.37 | 40.77 | 40.28 | 40.35 | 270892 |
2011-03-03 | 40.98 | 41.14 | 40.90 | 41.02 | 284668 |
2011-03-04 | 40.93 | 41.02 | 40.54 | 40.87 | 259852 |
2011-03-07 | 40.84 | 40.92 | 40.34 | 40.55 | 484352 |
2011-03-08 | 40.60 | 40.99 | 40.40 | 40.96 | 607590 |
2011-03-09 | 39.68 | 40.10 | 39.58 | 39.97 | 926542 |
2011-03-10 | 39.17 | 39.36 | 38.98 | 39.20 | 558602 |
2011-03-11 | 38.74 | 39.20 | 38.66 | 39.00 | 261632 |
2011-03-14 | 38.45 | 38.86 | 38.45 | 38.85 | 392440 |
2011-03-15 | 37.35 | 38.07 | 37.25 | 38.07 | 977646 |
2011-03-16 | 37.70 | 37.75 | 36.74 | 36.90 | 983694 |
2011-03-17 | 37.23 | 37.91 | 37.09 | 37.85 | 1629986 |
2011-03-18 | 38.19 | 38.40 | 38.02 | 38.18 | 710438 |
2011-03-21 | 38.56 | 38.67 | 38.43 | 38.65 | 767226 |
2011-03-22 | 38.55 | 38.96 | 38.55 | 38.87 | 653358 |
2011-03-23 | 38.47 | 39.39 | 38.38 | 39.39 | 626062 |
2011-03-24 | 38.96 | 39.38 | 38.87 | 39.29 | 575578 |
2011-03-25 | 39.05 | 39.32 | 39.00 | 39.08 | 736594 |
2011-03-28 | 39.06 | 39.11 | 38.87 | 39.01 | 791904 |
2011-03-29 | 39.72 | 39.80 | 39.37 | 39.78 | 761810 |
2011-03-30 | 40.31 | 40.85 | 40.31 | 40.85 | 563756 |
2011-03-31 | 40.88 | 41.00 | 40.48 | 40.50 | 544310 |
2011-04-01 | 40.74 | 41.22 | 40.57 | 41.02 | 690272 |
2011-04-04 | 41.43 | 41.44 | 41.11 | 41.30 | 1173834 |
2011-04-05 | 41.75 | 41.90 | 41.62 | 41.80 | 396448 |
2011-04-06 | 41.84 | 41.97 | 41.60 | 41.81 | 710156 |
2011-04-07 | 41.18 | 41.27 | 40.96 | 41.15 | 704976 |
2011-04-08 | 41.40 | 41.44 | 41.14 | 41.40 | 259712 |
2011-04-11 | 41.15 | 41.28 | 40.94 | 41.00 | 504520 |
2011-04-12 | 41.17 | 41.26 | 40.87 | 41.00 | 602372 |
2011-04-13 | 41.65 | 41.65 | 41.32 | 41.55 | 303910 |
2011-04-14 | 41.62 | 42.00 | 41.55 | 41.86 | 253436 |
2011-04-15 | 42.14 | 42.27 | 41.99 | 42.17 | 251434 |
2011-04-18 | 41.66 | 41.65 | 41.07 | 41.50 | 274380 |
2011-04-19 | 42.04 | 42.24 | 41.86 | 42.21 | 425610 |
2011-04-20 | 42.95 | 43.05 | 42.68 | 42.78 | 403650 |
2011-04-21 | 42.95 | 43.22 | 42.76 | 42.92 | 328168 |
2011-04-25 | 43.07 | 43.25 | 42.90 | 43.21 | 294262 |
2011-04-26 | 43.43 | 43.77 | 43.41 | 43.58 | 394958 |
2011-04-27 | 43.78 | 44.20 | 43.65 | 44.13 | 404950 |
2011-04-28 | 43.59 | 43.98 | 43.56 | 43.98 | 1382582 |
2011-04-29 | 44.09 | 44.37 | 43.85 | 44.10 | 390030 |
2011-05-02 | 44.27 | 44.36 | 43.98 | 44.07 | 147128 |
2011-05-03 | 43.74 | 44.35 | 43.69 | 43.99 | 791136 |
2011-05-04 | 44.07 | 44.17 | 43.81 | 43.98 | 1096090 |
2011-05-05 | 44.32 | 44.43 | 43.85 | 43.90 | 442986 |
2011-05-06 | 44.27 | 44.45 | 43.68 | 43.90 | 388162 |
2011-05-09 | 43.73 | 43.98 | 43.51 | 43.97 | 192080 |
2011-05-10 | 44.38 | 44.67 | 44.27 | 44.66 | 350808 |
2011-05-11 | 44.82 | 44.85 | 44.22 | 44.46 | 361568 |
2011-05-12 | 44.03 | 44.49 | 43.92 | 44.41 | 234702 |
2011-05-13 | 43.98 | 44.08 | 43.77 | 44.00 | 390074 |
2011-05-16 | 43.56 | 43.88 | 43.50 | 43.73 | 365594 |
2011-05-17 | 43.51 | 43.82 | 43.32 | 43.60 | 351120 |
2011-05-18 | 43.53 | 43.88 | 43.41 | 43.78 | 452298 |
2011-05-19 | 44.37 | 44.68 | 44.18 | 44.61 | 263966 |
2011-05-20 | 44.65 | 44.98 | 44.42 | 44.74 | 244448 |
2011-05-23 | 44.15 | 44.29 | 43.93 | 44.18 | 264276 |
2011-05-24 | 44.13 | 44.36 | 44.04 | 44.23 | 1154206 |
2011-05-25 | 43.79 | 44.10 | 43.74 | 44.02 | 380828 |
2011-05-26 | 44.42 | 45.00 | 44.33 | 44.93 | 321434 |
2011-05-27 | 44.93 | 45.12 | 44.86 | 45.04 | 174580 |
2011-05-31 | 45.12 | 45.26 | 44.88 | 45.18 | 324906 |
2011-06-01 | 45.22 | 45.30 | 44.75 | 44.93 | 625678 |
2011-06-02 | 44.87 | 44.98 | 44.50 | 44.67 | 525606 |
2011-06-03 | 44.38 | 45.09 | 44.37 | 45.00 | 764358 |
2011-06-06 | 45.14 | 45.32 | 44.80 | 44.83 | 623672 |
2011-06-07 | 45.30 | 45.32 | 44.95 | 44.97 | 495886 |
2011-06-08 | 44.61 | 44.70 | 44.36 | 44.50 | 260762 |
2011-06-09 | 44.62 | 45.05 | 44.55 | 44.94 | 161920 |
2011-06-10 | 44.62 | 44.67 | 44.07 | 44.24 | 951848 |
2011-06-13 | 44.25 | 44.36 | 43.96 | 44.22 | 287730 |
2011-06-14 | 43.81 | 44.21 | 43.74 | 44.15 | 488114 |
2011-06-15 | 43.38 | 43.59 | 42.88 | 42.95 | 505504 |
2011-06-16 | 42.35 | 42.82 | 42.26 | 42.64 | 476882 |
2011-06-17 | 42.89 | 43.15 | 42.68 | 43.05 | 333030 |
2011-06-20 | 43.03 | 43.25 | 42.92 | 43.21 | 469452 |
2011-06-21 | 43.31 | 43.82 | 43.22 | 43.65 | 490200 |
2011-06-22 | 43.40 | 43.74 | 43.32 | 43.37 | 240588 |
2011-06-23 | 42.52 | 42.87 | 42.33 | 42.80 | 431888 |
2011-06-24 | 42.51 | 42.62 | 42.19 | 42.52 | 270764 |
2011-06-27 | 42.83 | 43.17 | 42.83 | 43.01 | 326186 |
2011-06-28 | 43.14 | 43.40 | 43.00 | 43.14 | 280738 |
2011-06-29 | 43.16 | 43.41 | 42.93 | 43.29 | 248896 |
2011-06-30 | 43.37 | 44.61 | 43.36 | 44.00 | 392348 |
2011-07-01 | 44.08 | 44.43 | 44.04 | 44.40 | 293562 |
2011-07-05 | 45.54 | 45.71 | 45.14 | 45.30 | 417958 |
2011-07-06 | 44.90 | 45.07 | 44.62 | 45.01 | 291982 |
2011-07-07 | 45.22 | 45.44 | 45.14 | 45.31 | 209376 |
2011-07-08 | 45.83 | 46.05 | 45.57 | 45.90 | 336550 |
2011-07-11 | 45.65 | 45.70 | 45.09 | 45.30 | 261624 |
2011-07-12 | 44.87 | 45.16 | 44.80 | 44.87 | 350108 |
2011-07-13 | 44.68 | 45.18 | 44.55 | 44.95 | 277738 |
2011-07-14 | 45.04 | 45.28 | 44.67 | 44.83 | 246050 |
2011-07-15 | 45.08 | 45.46 | 45.04 | 45.44 | 363480 |
2011-07-18 | 44.92 | 45.05 | 44.48 | 44.87 | 233250 |
2011-07-19 | 44.36 | 44.86 | 44.36 | 44.60 | 409850 |
2011-07-20 | 44.59 | 44.91 | 44.34 | 44.91 | 240290 |
2011-07-21 | 45.13 | 46.15 | 45.03 | 46.15 | 594356 |
2011-07-22 | 46.09 | 46.70 | 45.85 | 46.61 | 322742 |
2011-07-25 | 46.60 | 46.67 | 46.41 | 46.46 | 289026 |
2011-07-26 | 47.24 | 47.26 | 46.74 | 47.14 | 455196 |
2011-07-27 | 47.59 | 47.68 | 46.82 | 46.82 | 505504 |
2011-07-28 | 46.64 | 47.01 | 46.53 | 46.83 | 410822 |
2011-07-29 | 46.24 | 46.94 | 45.71 | 45.71 | 536272 |
2011-08-01 | 46.98 | 46.98 | 45.84 | 46.60 | 1557286 |
2011-08-02 | 46.30 | 46.73 | 46.29 | 46.43 | 361122 |
2011-08-03 | 46.58 | 46.63 | 45.89 | 46.63 | 500480 |
2011-08-04 | 45.93 | 46.06 | 44.36 | 44.41 | 766626 |
2011-08-05 | 44.30 | 45.05 | 43.35 | 44.97 | 1255742 |
2011-08-08 | 43.13 | 43.55 | 41.50 | 41.66 | 1832692 |
2011-08-09 | 42.53 | 44.33 | 41.91 | 44.02 | 993888 |
2011-08-10 | 42.61 | 42.98 | 41.80 | 41.99 | 926878 |
2011-08-11 | 41.51 | 43.68 | 41.48 | 43.41 | 737162 |
2011-08-12 | 44.12 | 44.80 | 43.80 | 44.60 | 609928 |
2011-08-15 | 44.92 | 45.31 | 44.63 | 45.31 | 281924 |
2011-08-16 | 45.39 | 46.22 | 45.32 | 46.22 | 649408 |
2011-08-17 | 45.41 | 45.70 | 45.13 | 45.51 | 396594 |
2011-08-18 | 44.52 | 44.64 | 43.63 | 44.37 | 501536 |
2011-08-19 | 43.34 | 44.60 | 43.34 | 43.71 | 662022 |
2011-08-22 | 45.15 | 45.15 | 44.32 | 44.60 | 366914 |
2011-08-23 | 44.79 | 45.75 | 44.54 | 45.75 | 357634 |
2011-08-24 | 44.55 | 45.31 | 44.41 | 45.00 | 463306 |
2011-08-25 | 44.11 | 44.32 | 43.25 | 43.60 | 712054 |
2011-08-26 | 43.27 | 44.51 | 42.94 | 44.25 | 373910 |
2011-08-29 | 44.86 | 45.29 | 44.68 | 45.20 | 240006 |
2011-08-30 | 44.36 | 44.82 | 44.14 | 44.76 | 556882 |
2011-08-31 | 44.28 | 44.99 | 44.20 | 44.81 | 919286 |
2011-09-01 | 45.07 | 45.45 | 44.84 | 45.04 | 558602 |
2011-09-02 | 44.74 | 45.22 | 44.71 | 45.12 | 534218 |
2011-09-06 | 43.80 | 44.44 | 43.62 | 44.29 | 766078 |
2011-09-07 | 44.17 | 44.69 | 44.03 | 44.69 | 434774 |
2011-09-08 | 44.32 | 44.70 | 44.09 | 44.29 | 420528 |
2011-09-09 | 44.09 | 44.13 | 43.22 | 43.37 | 636480 |
2011-09-12 | 42.61 | 43.20 | 42.35 | 43.15 | 551626 |
2011-09-13 | 43.05 | 43.43 | 42.78 | 43.22 | 434004 |
2011-09-14 | 43.66 | 44.10 | 43.08 | 43.77 | 475940 |
2011-09-15 | 43.97 | 44.11 | 43.56 | 43.99 | 464860 |
2011-09-16 | 44.21 | 44.58 | 43.98 | 44.45 | 451972 |
2011-09-19 | 43.33 | 43.92 | 43.21 | 43.74 | 434360 |
2011-09-20 | 44.07 | 44.89 | 43.94 | 44.45 | 312444 |
2011-09-21 | 44.23 | 44.26 | 43.00 | 43.00 | 473434 |
2011-09-22 | 41.50 | 41.82 | 41.14 | 41.70 | 827388 |
2011-09-23 | 41.48 | 42.16 | 41.47 | 42.11 | 374824 |
2011-09-26 | 42.70 | 42.73 | 42.01 | 42.58 | 1590110 |
2011-09-27 | 43.69 | 44.11 | 43.43 | 43.55 | 575232 |
2011-09-28 | 44.29 | 44.50 | 43.12 | 43.15 | 490850 |
2011-09-29 | 43.46 | 43.82 | 42.58 | 43.12 | 498448 |
2011-09-30 | 42.62 | 43.06 | 42.37 | 42.37 | 738872 |
2011-10-03 | 42.31 | 43.06 | 42.23 | 42.53 | 811230 |
2011-10-04 | 41.79 | 42.92 | 41.31 | 42.87 | 822146 |
2011-10-05 | 42.72 | 43.15 | 42.34 | 43.04 | 528566 |
2011-10-06 | 42.77 | 43.87 | 42.58 | 43.80 | 869666 |
2011-10-07 | 44.11 | 44.28 | 43.64 | 44.00 | 526494 |
2011-10-10 | 44.36 | 44.76 | 44.31 | 44.51 | 302938 |
2011-10-11 | 44.24 | 44.33 | 43.92 | 43.97 | 539100 |
2011-10-12 | 43.36 | 43.80 | 43.22 | 43.22 | 591002 |
2011-10-13 | 43.89 | 44.73 | 43.78 | 44.63 | 529508 |
2011-10-14 | 44.65 | 44.73 | 44.23 | 44.41 | 509660 |
2011-10-17 | 44.43 | 44.49 | 44.02 | 44.18 | 394488 |
2011-10-18 | 43.67 | 44.50 | 43.29 | 44.17 | 635222 |
2011-10-19 | 44.46 | 44.52 | 43.94 | 43.97 | 451216 |
2011-10-20 | 43.91 | 44.57 | 43.68 | 44.32 | 610754 |
2011-10-21 | 45.37 | 46.17 | 45.32 | 46.01 | 680156 |
2011-10-24 | 45.46 | 45.92 | 45.42 | 45.68 | 1342302 |
2011-10-25 | 45.95 | 46.16 | 45.37 | 45.73 | 4723454 |
2011-10-26 | 46.39 | 46.81 | 45.91 | 46.71 | 1533684 |
2011-10-27 | 46.74 | 47.08 | 46.32 | 46.33 | 4422272 |
2011-10-28 | 47.42 | 47.77 | 47.32 | 47.52 | 755762 |
2011-10-31 | 47.20 | 47.37 | 46.10 | 46.13 | 995332 |
2011-11-01 | 45.37 | 46.16 | 45.22 | 45.63 | 755758 |
2011-11-02 | 45.65 | 45.81 | 45.22 | 45.49 | 532022 |
2011-11-03 | 46.25 | 46.70 | 45.96 | 46.46 | 635362 |
2011-11-04 | 46.76 | 47.25 | 46.38 | 46.93 | 543178 |
2011-11-07 | 46.69 | 47.09 | 46.50 | 46.99 | 357128 |
2011-11-08 | 47.63 | 48.00 | 47.31 | 47.83 | 512234 |
2011-11-09 | 46.67 | 46.72 | 45.87 | 46.20 | 635534 |
2011-11-10 | 46.78 | 46.86 | 46.02 | 46.29 | 553720 |
2011-11-11 | 46.84 | 47.22 | 46.84 | 47.15 | 590900 |
2011-11-14 | 46.13 | 46.24 | 45.79 | 46.15 | 546260 |
2011-11-15 | 46.49 | 47.14 | 46.45 | 47.02 | 519200 |
2011-11-16 | 46.58 | 47.00 | 46.41 | 46.46 | 566826 |
2011-11-17 | 46.32 | 46.64 | 45.66 | 46.00 | 843170 |
2011-11-18 | 45.77 | 46.00 | 45.53 | 45.86 | 826440 |
2011-11-21 | 44.78 | 44.98 | 44.45 | 44.96 | 845288 |
2011-11-22 | 44.82 | 45.07 | 44.66 | 44.81 | 663414 |
2011-11-23 | 44.01 | 44.13 | 43.57 | 43.80 | 742876 |
2011-11-25 | 43.58 | 44.20 | 43.58 | 43.60 | 435630 |
2011-11-28 | 44.37 | 44.65 | 44.28 | 44.60 | 393998 |
2011-11-29 | 44.74 | 45.40 | 44.65 | 45.24 | 753368 |
2011-11-30 | 46.14 | 46.64 | 46.05 | 46.58 | 716752 |
2011-12-01 | 46.81 | 47.22 | 46.29 | 46.29 | 449118 |
2011-12-02 | 46.53 | 46.68 | 45.90 | 45.90 | 354930 |
2011-12-05 | 46.26 | 46.26 | 45.78 | 45.93 | 582750 |
2011-12-06 | 46.07 | 46.50 | 45.97 | 46.36 | 290068 |
2011-12-07 | 46.40 | 47.41 | 46.19 | 47.06 | 862640 |
2011-12-08 | 47.37 | 47.60 | 46.93 | 47.02 | 623696 |
2011-12-09 | 47.02 | 47.22 | 46.76 | 47.11 | 329546 |
2011-12-12 | 47.23 | 47.29 | 46.64 | 46.77 | 255376 |
2011-12-13 | 47.05 | 47.46 | 46.51 | 46.51 | 388346 |
2011-12-14 | 47.22 | 47.43 | 46.45 | 46.77 | 449606 |
2011-12-15 | 46.53 | 46.83 | 46.45 | 46.60 | 459926 |
2011-12-16 | 46.51 | 46.56 | 45.72 | 46.01 | 740186 |
2011-12-19 | 46.06 | 46.51 | 45.87 | 45.87 | 371228 |
2011-12-20 | 46.05 | 46.60 | 46.02 | 46.54 | 204752 |
2011-12-21 | 46.23 | 46.64 | 46.10 | 46.46 | 452868 |
2011-12-22 | 46.55 | 46.82 | 46.30 | 46.62 | 279910 |
2011-12-23 | 46.92 | 47.25 | 46.74 | 47.04 | 176322 |
2011-12-27 | 47.19 | 47.40 | 47.12 | 47.32 | 269188 |
2011-12-28 | 47.77 | 47.78 | 47.31 | 47.40 | 183808 |
2011-12-29 | 47.27 | 47.50 | 46.94 | 47.35 | 186006 |
2011-12-30 | 47.29 | 47.55 | 47.25 | 47.44 | 218120 |
2012-01-03 | 47.59 | 48.32 | 47.58 | 47.95 | 765552 |
2012-01-04 | 47.80 | 47.97 | 47.45 | 47.70 | 895280 |
2012-01-05 | 47.10 | 47.17 | 46.77 | 47.17 | 469072 |
2012-01-06 | 47.28 | 47.28 | 46.60 | 46.77 | 422958 |
2012-01-09 | 46.65 | 46.76 | 46.46 | 46.64 | 264748 |
2012-01-10 | 46.93 | 47.17 | 46.78 | 46.87 | 522428 |
2012-01-11 | 45.80 | 45.95 | 45.50 | 45.59 | 750574 |
2012-01-12 | 45.94 | 46.08 | 45.68 | 45.94 | 472550 |
2012-01-13 | 45.24 | 45.69 | 45.00 | 45.68 | 1105828 |
2012-01-17 | 45.83 | 45.85 | 45.52 | 45.52 | 583870 |
2012-01-18 | 45.56 | 45.90 | 45.49 | 45.57 | 487946 |
2012-01-19 | 44.89 | 45.05 | 44.63 | 44.92 | 1080526 |
2012-01-20 | 45.52 | 45.66 | 45.40 | 45.60 | 438866 |
2012-01-23 | 45.68 | 46.00 | 45.60 | 45.83 | 355190 |
2012-01-24 | 46.12 | 46.21 | 45.93 | 46.00 | 398820 |
2012-01-25 | 45.78 | 46.29 | 45.63 | 46.26 | 405786 |
2012-01-26 | 46.67 | 46.77 | 46.30 | 46.60 | 551256 |
2012-01-27 | 46.60 | 46.79 | 46.21 | 46.29 | 454360 |
2012-01-30 | 46.16 | 46.46 | 46.07 | 46.45 | 459890 |
2012-01-31 | 46.41 | 46.47 | 45.91 | 46.11 | 480958 |
2012-02-01 | 47.21 | 47.55 | 47.14 | 47.18 | 563362 |
2012-02-02 | 47.23 | 47.33 | 47.08 | 47.08 | 281008 |
2012-02-03 | 47.86 | 48.10 | 47.70 | 48.04 | 742254 |
2012-02-06 | 48.30 | 48.48 | 48.17 | 48.38 | 518690 |
2012-02-07 | 49.10 | 49.27 | 48.84 | 48.98 | 530842 |
2012-02-08 | 49.09 | 49.26 | 48.68 | 48.76 | 352638 |
2012-02-09 | 49.06 | 49.28 | 48.83 | 49.17 | 369974 |
2012-02-10 | 49.36 | 49.39 | 48.90 | 49.18 | 446554 |
2012-02-13 | 49.35 | 49.50 | 49.13 | 49.45 | 1031582 |
2012-02-14 | 49.39 | 49.59 | 49.20 | 49.55 | 255342 |
2012-02-15 | 49.27 | 49.50 | 49.15 | 49.24 | 561488 |
2012-02-16 | 49.48 | 49.97 | 49.31 | 49.88 | 277898 |
2012-02-17 | 49.29 | 49.70 | 49.17 | 49.57 | 406370 |
2012-02-21 | 49.43 | 49.52 | 49.10 | 49.33 | 733538 |
2012-02-22 | 48.84 | 49.39 | 48.76 | 49.35 | 493154 |
2012-02-23 | 48.71 | 49.53 | 48.62 | 49.36 | 550016 |
2012-02-24 | 49.60 | 50.05 | 49.57 | 49.95 | 1322312 |
2012-02-27 | 49.88 | 50.26 | 49.82 | 50.08 | 327744 |
2012-02-28 | 50.34 | 50.66 | 50.20 | 50.47 | 561290 |
2012-02-29 | 50.99 | 51.19 | 50.47 | 50.64 | 331266 |
2012-03-01 | 51.19 | 51.54 | 51.10 | 51.44 | 413926 |
2012-03-02 | 51.11 | 51.16 | 50.78 | 50.94 | 271962 |
2012-03-05 | 51.30 | 51.30 | 50.85 | 51.05 | 339746 |
2012-03-06 | 50.54 | 50.67 | 50.06 | 50.21 | 463574 |
2012-03-07 | 49.04 | 49.37 | 48.88 | 49.31 | 353854 |
2012-03-08 | 49.72 | 50.24 | 49.71 | 49.99 | 327602 |
2012-03-09 | 50.23 | 50.29 | 50.02 | 50.07 | 207548 |
2012-03-12 | 49.98 | 50.57 | 49.90 | 50.26 | 549302 |
2012-03-13 | 50.80 | 51.21 | 50.66 | 50.92 | 623486 |
2012-03-14 | 50.96 | 51.03 | 50.54 | 50.75 | 319996 |
2012-03-15 | 50.88 | 50.93 | 50.65 | 50.83 | 481914 |
2012-03-16 | 51.34 | 51.44 | 51.00 | 51.10 | 287960 |
2012-03-19 | 51.27 | 51.52 | 51.19 | 51.19 | 242930 |
2012-03-20 | 50.79 | 50.92 | 50.58 | 50.72 | 383778 |
2012-03-21 | 50.90 | 51.35 | 50.88 | 51.09 | 245374 |
2012-03-22 | 50.71 | 50.96 | 50.63 | 50.87 | 131824 |
2012-03-23 | 50.25 | 50.83 | 50.07 | 50.73 | 423500 |
2012-03-26 | 51.36 | 51.64 | 51.35 | 51.53 | 372078 |
2012-03-27 | 51.38 | 51.38 | 51.05 | 51.16 | 333308 |
2012-03-28 | 50.95 | 50.97 | 50.32 | 50.46 | 252412 |
2012-03-29 | 50.68 | 50.87 | 50.60 | 50.75 | 288934 |
2012-03-30 | 50.74 | 50.84 | 50.44 | 50.61 | 511978 |
2012-04-02 | 51.21 | 52.12 | 51.06 | 52.02 | 440518 |
2012-04-03 | 51.93 | 52.11 | 51.57 | 51.62 | 361086 |
2012-04-04 | 51.05 | 51.11 | 50.41 | 50.71 | 555030 |
2012-04-05 | 50.28 | 50.59 | 50.13 | 50.57 | 387088 |
2012-04-09 | 50.61 | 50.71 | 50.33 | 50.54 | 195912 |
2012-04-10 | 50.46 | 50.48 | 49.44 | 49.64 | 328050 |
2012-04-11 | 49.76 | 50.05 | 49.70 | 49.94 | 323124 |
2012-04-12 | 50.01 | 50.69 | 49.92 | 50.51 | 213136 |
2012-04-13 | 49.92 | 50.12 | 49.63 | 49.88 | 294904 |
2012-04-16 | 49.99 | 50.17 | 49.75 | 50.04 | 180000 |
2012-04-17 | 50.21 | 50.58 | 50.08 | 50.39 | 206084 |
2012-04-18 | 50.98 | 51.43 | 50.83 | 51.28 | 308588 |
2012-04-19 | 51.80 | 51.97 | 51.45 | 51.71 | 376630 |
2012-04-20 | 52.18 | 52.38 | 51.97 | 52.13 | 289914 |
2012-04-23 | 51.91 | 51.91 | 51.48 | 51.86 | 294208 |
2012-04-24 | 51.15 | 51.22 | 50.77 | 51.02 | 1485706 |
2012-04-25 | 50.57 | 51.28 | 50.46 | 51.10 | 1684972 |
2012-04-26 | 50.93 | 51.68 | 50.86 | 51.68 | 401834 |
2012-04-27 | 51.53 | 52.08 | 51.40 | 51.74 | 451208 |
2012-04-30 | 51.29 | 51.50 | 50.95 | 51.46 | 607826 |
2012-05-01 | 51.76 | 52.02 | 51.71 | 51.83 | 216294 |
2012-05-02 | 51.68 | 51.97 | 51.59 | 51.88 | 254176 |
2012-05-03 | 52.34 | 52.43 | 52.15 | 52.24 | 422496 |
2012-05-04 | 51.88 | 51.95 | 51.40 | 51.58 | 293918 |
2012-05-07 | 50.87 | 51.90 | 50.87 | 51.68 | 450670 |
2012-05-08 | 50.87 | 50.94 | 50.19 | 50.63 | 553768 |
2012-05-09 | 49.80 | 50.46 | 49.56 | 50.21 | 395950 |
2012-05-10 | 49.97 | 50.20 | 49.87 | 50.11 | 292396 |
2012-05-11 | 49.58 | 50.55 | 49.52 | 50.26 | 479806 |
2012-05-14 | 49.87 | 50.21 | 49.62 | 49.87 | 221120 |
2012-05-15 | 49.67 | 50.12 | 49.60 | 49.81 | 337940 |
2012-05-16 | 49.03 | 49.21 | 48.80 | 48.89 | 678124 |
2012-05-17 | 48.47 | 48.71 | 48.24 | 48.34 | 552646 |
2012-05-18 | 47.83 | 48.05 | 47.58 | 47.85 | 2541980 |
2012-05-21 | 48.06 | 48.30 | 47.72 | 48.24 | 733080 |
2012-05-22 | 47.74 | 48.31 | 47.67 | 48.07 | 705644 |
2012-05-23 | 47.28 | 47.47 | 46.90 | 47.47 | 852476 |
2012-05-24 | 47.57 | 48.01 | 47.44 | 47.82 | 346058 |
2012-05-25 | 47.49 | 47.90 | 47.48 | 47.73 | 302268 |
2012-05-29 | 47.69 | 47.72 | 47.45 | 47.68 | 472296 |
2012-05-30 | 46.72 | 46.91 | 46.62 | 46.62 | 731866 |
2012-05-31 | 47.26 | 47.40 | 46.78 | 47.04 | 464916 |
2012-06-01 | 47.03 | 47.25 | 46.44 | 46.54 | 442794 |
2012-06-04 | 47.02 | 47.15 | 46.65 | 46.88 | 514448 |
2012-06-05 | 47.07 | 47.42 | 46.85 | 47.23 | 446012 |
2012-06-06 | 47.13 | 47.76 | 47.13 | 47.70 | 450382 |
2012-06-07 | 48.47 | 48.48 | 47.94 | 47.99 | 470040 |
2012-06-08 | 47.96 | 48.35 | 47.81 | 48.26 | 402734 |
2012-06-11 | 48.42 | 48.46 | 48.08 | 48.16 | 297170 |
2012-06-12 | 48.83 | 49.40 | 48.50 | 49.33 | 563744 |
2012-06-13 | 49.32 | 49.63 | 48.97 | 49.28 | 701088 |
2012-06-14 | 48.96 | 49.10 | 48.76 | 48.99 | 739462 |
2012-06-15 | 48.49 | 49.00 | 48.44 | 48.97 | 768908 |
2012-06-18 | 48.96 | 49.38 | 48.87 | 49.18 | 235296 |
2012-06-19 | 49.88 | 50.42 | 49.82 | 50.22 | 669844 |
2012-06-20 | 50.39 | 50.81 | 50.21 | 50.33 | 589456 |
2012-06-21 | 50.70 | 50.79 | 49.80 | 49.80 | 392588 |
2012-06-22 | 50.12 | 50.15 | 49.80 | 50.05 | 221954 |
2012-06-25 | 49.92 | 49.93 | 49.43 | 49.47 | 353300 |
2012-06-26 | 49.56 | 50.08 | 49.53 | 49.86 | 258214 |
2012-06-27 | 50.02 | 50.41 | 49.94 | 50.16 | 241232 |
2012-06-28 | 49.74 | 50.03 | 49.30 | 50.03 | 203862 |
2012-06-29 | 51.35 | 51.63 | 50.82 | 51.06 | 404344 |
2012-07-02 | 51.33 | 52.09 | 51.21 | 52.05 | 275842 |
2012-07-03 | 52.08 | 52.58 | 52.04 | 52.57 | 280394 |
2012-07-05 | 52.12 | 52.20 | 51.93 | 52.06 | 155280 |
2012-07-06 | 51.87 | 52.19 | 51.87 | 52.18 | 232682 |
2012-07-09 | 52.23 | 52.31 | 51.87 | 52.19 | 261620 |
2012-07-10 | 52.77 | 52.83 | 52.24 | 52.47 | 246410 |
2012-07-11 | 52.26 | 52.29 | 51.97 | 52.11 | 320140 |
2012-07-12 | 51.65 | 51.90 | 51.47 | 51.80 | 450994 |
2012-07-13 | 52.03 | 52.80 | 52.03 | 52.67 | 257396 |
2012-07-16 | 52.75 | 52.91 | 52.51 | 52.68 | 238920 |
2012-07-17 | 52.51 | 52.81 | 52.29 | 52.79 | 646744 |
2012-07-18 | 52.87 | 53.40 | 52.74 | 53.17 | 745676 |
2012-07-19 | 53.50 | 53.87 | 53.43 | 53.61 | 476686 |
2012-07-20 | 53.00 | 53.01 | 52.58 | 52.68 | 264228 |
2012-07-23 | 51.46 | 51.64 | 51.17 | 51.58 | 350880 |
2012-07-24 | 51.39 | 51.50 | 50.72 | 51.21 | 421028 |
2012-07-25 | 51.06 | 51.21 | 50.68 | 50.76 | 438228 |
2012-07-26 | 52.57 | 52.69 | 52.23 | 52.41 | 396552 |
2012-07-27 | 52.68 | 53.11 | 52.48 | 52.80 | 351422 |
2012-07-30 | 53.12 | 53.41 | 53.09 | 53.33 | 222152 |
2012-07-31 | 53.63 | 53.69 | 52.97 | 53.01 | 1812582 |
2012-08-01 | 53.44 | 53.94 | 53.38 | 53.49 | 561474 |
2012-08-02 | 53.59 | 54.10 | 53.38 | 54.07 | 1975946 |
2012-08-03 | 54.15 | 54.87 | 54.11 | 54.64 | 1671466 |
2012-08-06 | 54.36 | 54.55 | 54.26 | 54.46 | 280584 |
2012-08-07 | 54.54 | 54.65 | 54.05 | 54.26 | 811610 |
2012-08-08 | 53.93 | 54.16 | 53.80 | 54.00 | 446372 |
2012-08-09 | 54.14 | 54.25 | 53.97 | 54.16 | 555884 |
2012-08-10 | 53.82 | 54.59 | 53.69 | 54.49 | 330490 |
2012-08-13 | 54.01 | 54.23 | 53.83 | 54.23 | 320342 |
2012-08-14 | 54.12 | 54.34 | 53.90 | 54.15 | 572624 |
2012-08-15 | 52.97 | 53.22 | 52.95 | 53.04 | 281036 |
2012-08-16 | 52.67 | 53.06 | 52.60 | 52.88 | 366646 |
2012-08-17 | 52.12 | 52.50 | 52.06 | 52.50 | 554536 |
2012-08-20 | 52.50 | 52.50 | 52.20 | 52.29 | 220782 |
2012-08-21 | 52.95 | 53.03 | 52.44 | 52.51 | 470684 |
2012-08-22 | 52.18 | 52.26 | 51.61 | 51.81 | 351468 |
2012-08-23 | 52.45 | 52.75 | 52.26 | 52.26 | 678140 |
2012-08-24 | 51.94 | 52.37 | 51.85 | 51.99 | 399130 |
2012-08-27 | 52.28 | 52.28 | 51.94 | 51.94 | 242930 |
2012-08-28 | 52.05 | 52.51 | 52.00 | 52.45 | 359568 |
2012-08-29 | 52.20 | 52.32 | 52.09 | 52.09 | 282592 |
2012-08-30 | 52.70 | 52.98 | 52.38 | 52.38 | 241818 |
2012-08-31 | 53.06 | 53.13 | 52.30 | 52.37 | 337484 |
2012-09-04 | 52.11 | 52.25 | 51.74 | 52.09 | 247852 |
2012-09-05 | 51.32 | 51.33 | 50.96 | 51.09 | 384232 |
2012-09-06 | 51.36 | 51.84 | 51.27 | 51.59 | 471632 |
2012-09-07 | 50.66 | 50.92 | 50.61 | 50.71 | 602068 |
2012-09-10 | 50.05 | 50.22 | 49.84 | 49.96 | 1288424 |
2012-09-11 | 50.87 | 51.22 | 50.68 | 50.91 | 804158 |
2012-09-12 | 50.60 | 50.60 | 50.15 | 50.29 | 538714 |
2012-09-13 | 50.53 | 51.68 | 50.50 | 51.43 | 913608 |
2012-09-14 | 51.35 | 51.57 | 51.07 | 51.14 | 628404 |
2012-09-17 | 51.14 | 51.43 | 50.96 | 51.06 | 990222 |
2012-09-18 | 52.27 | 52.88 | 52.20 | 52.41 | 1202332 |
2012-09-19 | 52.51 | 52.74 | 52.43 | 52.45 | 696922 |
2012-09-20 | 52.36 | 52.50 | 52.15 | 52.45 | 330992 |
2012-09-21 | 52.11 | 52.51 | 52.05 | 52.40 | 955656 |
2012-09-24 | 51.94 | 52.19 | 51.67 | 52.06 | 829426 |
2012-09-25 | 52.02 | 52.22 | 51.61 | 51.72 | 539366 |
2012-09-26 | 51.97 | 52.04 | 51.69 | 51.89 | 490730 |
2012-09-27 | 52.00 | 52.24 | 51.82 | 52.05 | 153600 |
2012-09-28 | 51.78 | 51.84 | 51.10 | 51.32 | 325060 |
2012-10-01 | 51.94 | 52.34 | 51.61 | 51.70 | 684728 |
2012-10-02 | 52.33 | 52.54 | 52.11 | 52.37 | 1342726 |
2012-10-03 | 52.43 | 52.71 | 52.33 | 52.58 | 522958 |
2012-10-04 | 53.27 | 53.44 | 53.08 | 53.40 | 343954 |
2012-10-05 | 53.68 | 53.91 | 53.14 | 53.21 | 235372 |
2012-10-08 | 52.34 | 52.79 | 52.25 | 52.61 | 204264 |
2012-10-09 | 51.52 | 51.59 | 51.18 | 51.40 | 407832 |
2012-10-10 | 51.59 | 51.59 | 51.04 | 51.19 | 326586 |
2012-10-11 | 51.29 | 51.59 | 51.29 | 51.41 | 317074 |
2012-10-12 | 51.79 | 52.07 | 51.50 | 51.58 | 127586 |
2012-10-15 | 52.09 | 52.15 | 51.71 | 52.12 | 327646 |
2012-10-16 | 52.10 | 52.34 | 52.05 | 52.28 | 208198 |
2012-10-17 | 52.16 | 52.40 | 52.05 | 52.14 | 266192 |
2012-10-18 | 51.74 | 51.90 | 51.31 | 51.39 | 282058 |
2012-10-19 | 51.44 | 51.47 | 50.81 | 50.96 | 228188 |
2012-10-22 | 51.62 | 51.75 | 51.28 | 51.46 | 201454 |
2012-10-23 | 50.71 | 50.71 | 50.28 | 50.56 | 258956 |
2012-10-24 | 50.45 | 50.64 | 50.34 | 50.58 | 292428 |
2012-10-25 | 50.93 | 51.12 | 50.68 | 50.78 | 229810 |
2012-10-26 | 50.55 | 50.59 | 50.21 | 50.37 | 511310 |
2012-10-31 | 50.00 | 50.06 | 49.40 | 49.68 | 824294 |
2012-11-01 | 49.54 | 49.65 | 49.41 | 49.47 | 923848 |
2012-11-02 | 49.69 | 49.85 | 49.24 | 49.34 | 243024 |
2012-11-05 | 50.04 | 50.06 | 49.76 | 49.94 | 262340 |
2012-11-06 | 50.43 | 50.57 | 50.17 | 50.47 | 725158 |
2012-11-07 | 50.66 | 50.68 | 50.04 | 50.13 | 426312 |
2012-11-08 | 50.93 | 51.15 | 50.45 | 50.47 | 397948 |
2012-11-09 | 50.95 | 51.06 | 50.70 | 50.86 | 436014 |
2012-11-12 | 51.24 | 51.25 | 50.84 | 50.98 | 280664 |
2012-11-13 | 50.87 | 51.13 | 50.69 | 50.95 | 228816 |
2012-11-14 | 50.82 | 50.92 | 49.88 | 50.01 | 258404 |
2012-11-15 | 49.78 | 50.02 | 49.56 | 49.76 | 271496 |
2012-11-16 | 49.93 | 50.06 | 49.57 | 50.05 | 252766 |
2012-11-19 | 50.30 | 51.12 | 50.30 | 51.11 | 201174 |
2012-11-20 | 50.79 | 51.12 | 50.66 | 51.12 | 211282 |
2012-11-21 | 51.30 | 51.30 | 50.89 | 51.17 | 213686 |
2012-11-23 | 51.73 | 51.85 | 51.61 | 51.84 | 115296 |
2012-11-26 | 51.92 | 52.19 | 51.88 | 52.15 | 209802 |
2012-11-27 | 52.50 | 52.67 | 52.30 | 52.42 | 343994 |
2012-11-28 | 52.52 | 52.62 | 52.05 | 52.54 | 231922 |
2012-11-29 | 52.54 | 52.77 | 52.38 | 52.60 | 166448 |
2012-11-30 | 52.32 | 52.72 | 52.28 | 52.72 | 325350 |
2012-12-03 | 52.72 | 53.06 | 52.64 | 52.83 | 419820 |
2012-12-04 | 53.45 | 53.61 | 53.32 | 53.48 | 450350 |
2012-12-05 | 52.79 | 52.94 | 52.48 | 52.67 | 286232 |
2012-12-06 | 52.64 | 52.67 | 51.94 | 52.32 | 347698 |
2012-12-07 | 52.38 | 52.55 | 52.22 | 52.51 | 228842 |
2012-12-10 | 52.60 | 52.86 | 52.41 | 52.41 | 300138 |
2012-12-11 | 52.52 | 52.55 | 52.02 | 52.11 | 297548 |
2012-12-12 | 52.32 | 52.65 | 52.25 | 52.29 | 224272 |
2012-12-13 | 52.27 | 52.40 | 52.05 | 52.10 | 176158 |
2012-12-14 | 52.68 | 52.72 | 52.33 | 52.45 | 236310 |
2012-12-17 | 51.77 | 51.96 | 51.63 | 51.83 | 328468 |
2012-12-18 | 52.13 | 52.17 | 51.44 | 51.67 | 444792 |
2012-12-19 | 50.94 | 51.00 | 50.28 | 50.32 | 505534 |
2012-12-20 | 50.73 | 50.83 | 50.53 | 50.77 | 334974 |
2012-12-21 | 50.70 | 50.86 | 50.40 | 50.61 | 648812 |
2012-12-24 | 50.04 | 50.43 | 49.75 | 50.31 | 180152 |
2012-12-26 | 49.83 | 50.49 | 49.83 | 50.14 | 199342 |
2012-12-27 | 50.55 | 50.68 | 50.10 | 50.49 | 316044 |
2012-12-28 | 50.27 | 50.40 | 50.03 | 50.03 | 212024 |
2012-12-31 | 50.50 | 50.85 | 50.36 | 50.63 | 426350 |
2013-01-02 | 50.64 | 50.76 | 50.20 | 50.69 | 998690 |
2013-01-03 | 50.60 | 50.64 | 50.31 | 50.43 | 351240 |
2013-01-04 | 50.93 | 51.18 | 50.75 | 51.07 | 329820 |
2013-01-07 | 51.62 | 51.64 | 51.20 | 51.39 | 1012254 |
2013-01-08 | 51.18 | 51.31 | 51.04 | 51.23 | 594752 |
2013-01-09 | 51.19 | 51.28 | 50.85 | 50.97 | 407740 |
2013-01-10 | 51.12 | 51.49 | 51.01 | 51.46 | 426600 |
2013-01-11 | 50.94 | 51.02 | 50.65 | 50.96 | 754602 |
2013-01-14 | 50.64 | 50.76 | 50.47 | 50.74 | 264352 |
2013-01-15 | 50.79 | 51.01 | 50.75 | 50.89 | 660634 |
2013-01-16 | 50.91 | 51.03 | 50.65 | 50.65 | 331898 |
2013-01-17 | 50.60 | 50.78 | 50.30 | 50.68 | 323454 |
2013-01-18 | 50.79 | 50.79 | 50.35 | 50.61 | 431994 |
2013-01-22 | 51.02 | 51.30 | 50.93 | 51.17 | 419720 |
2013-01-23 | 50.81 | 50.94 | 50.60 | 50.79 | 454324 |
2013-01-24 | 51.11 | 51.54 | 51.11 | 51.39 | 321460 |
2013-01-25 | 51.36 | 51.64 | 51.19 | 51.64 | 377172 |
2013-01-28 | 51.37 | 51.41 | 51.14 | 51.35 | 519818 |
2013-01-29 | 51.72 | 52.12 | 51.64 | 52.02 | 296342 |
2013-01-30 | 51.57 | 51.90 | 51.46 | 51.74 | 308524 |
2013-01-31 | 51.91 | 52.33 | 51.81 | 51.95 | 415666 |
2013-02-01 | 52.54 | 52.69 | 52.16 | 52.31 | 689588 |
2013-02-04 | 51.93 | 51.95 | 51.62 | 51.75 | 463380 |
2013-02-05 | 51.95 | 51.95 | 51.43 | 51.61 | 236840 |
2013-02-06 | 51.61 | 51.61 | 51.24 | 51.49 | 245054 |
2013-02-07 | 51.21 | 51.29 | 50.90 | 51.15 | 539654 |
2013-02-08 | 51.41 | 52.11 | 51.41 | 51.94 | 797362 |
2013-02-11 | 52.07 | 52.08 | 51.50 | 51.69 | 619354 |
2013-02-12 | 51.85 | 52.02 | 51.79 | 51.86 | 191280 |
2013-02-13 | 52.05 | 52.31 | 51.96 | 52.15 | 338776 |
2013-02-14 | 52.12 | 52.15 | 51.84 | 51.95 | 435222 |
2013-02-15 | 51.98 | 52.16 | 51.78 | 52.02 | 207176 |
2013-02-19 | 52.04 | 52.43 | 52.02 | 52.41 | 424404 |
2013-02-20 | 53.00 | 53.29 | 52.92 | 52.97 | 442022 |
2013-02-21 | 52.43 | 52.75 | 52.14 | 52.72 | 397016 |
2013-02-22 | 52.90 | 52.99 | 52.54 | 52.99 | 273362 |
2013-02-25 | 52.01 | 52.13 | 51.48 | 51.64 | 564058 |
2013-02-26 | 52.14 | 52.44 | 51.79 | 51.86 | 476966 |
2013-02-27 | 51.80 | 52.28 | 51.59 | 52.18 | 591552 |
2013-02-28 | 51.94 | 52.51 | 51.85 | 52.14 | 787808 |
2013-03-01 | 52.54 | 52.86 | 52.11 | 52.66 | 281172 |
2013-03-04 | 53.62 | 53.99 | 53.52 | 53.84 | 681874 |
2013-03-05 | 54.11 | 54.26 | 53.79 | 53.90 | 291400 |
2013-03-06 | 53.35 | 53.37 | 52.94 | 53.21 | 554226 |
2013-03-07 | 53.04 | 53.14 | 52.91 | 53.12 | 346710 |
2013-03-08 | 53.48 | 53.48 | 53.14 | 53.39 | 295270 |
2013-03-11 | 53.81 | 54.19 | 53.78 | 54.15 | 393362 |
2013-03-12 | 53.80 | 54.03 | 53.66 | 53.83 | 332966 |
2013-03-13 | 52.39 | 52.42 | 52.15 | 52.31 | 433420 |
2013-03-14 | 52.27 | 52.55 | 51.90 | 52.38 | 1019200 |
2013-03-15 | 52.71 | 52.99 | 52.47 | 52.89 | 1468330 |
2013-03-18 | 52.77 | 52.80 | 52.42 | 52.50 | 399058 |
2013-03-19 | 52.86 | 53.14 | 52.76 | 52.94 | 458026 |
2013-03-20 | 53.55 | 53.67 | 53.07 | 53.19 | 525730 |
2013-03-21 | 52.56 | 53.04 | 52.54 | 52.83 | 253876 |
2013-03-22 | 53.10 | 53.57 | 53.09 | 53.18 | 424122 |
2013-03-25 | 53.43 | 53.46 | 53.15 | 53.35 | 266496 |
2013-03-26 | 53.12 | 53.29 | 52.95 | 53.29 | 435512 |
2013-03-27 | 52.86 | 53.26 | 52.77 | 53.16 | 236052 |
2013-03-28 | 53.68 | 54.04 | 53.52 | 53.53 | 278120 |
2013-04-01 | 53.49 | 53.71 | 53.48 | 53.61 | 287234 |
2013-04-02 | 54.42 | 54.50 | 54.15 | 54.21 | 432668 |
2013-04-03 | 54.34 | 54.45 | 53.83 | 53.97 | 265924 |
2013-04-04 | 53.72 | 54.27 | 53.67 | 54.17 | 412752 |
2013-04-05 | 53.63 | 54.07 | 53.52 | 54.02 | 316058 |
2013-04-08 | 54.35 | 54.37 | 54.10 | 54.32 | 256232 |
2013-04-09 | 54.23 | 54.42 | 53.94 | 54.33 | 401338 |
2013-04-10 | 54.50 | 55.02 | 54.36 | 54.77 | 268980 |
2013-04-11 | 55.38 | 55.57 | 55.26 | 55.36 | 213076 |
2013-04-12 | 55.40 | 55.56 | 55.13 | 55.49 | 165986 |
2013-04-15 | 55.05 | 55.19 | 54.71 | 54.77 | 251420 |
2013-04-16 | 54.68 | 54.68 | 54.13 | 54.64 | 352972 |
2013-04-17 | 54.36 | 54.36 | 53.96 | 54.21 | 277398 |
2013-04-18 | 53.46 | 53.52 | 53.05 | 53.30 | 362978 |
2013-04-19 | 53.52 | 53.95 | 53.51 | 53.87 | 231390 |
2013-04-22 | 53.53 | 53.76 | 53.29 | 53.69 | 225828 |
2013-04-23 | 54.28 | 54.50 | 53.98 | 54.32 | 597272 |
2013-04-24 | 54.07 | 54.34 | 54.07 | 54.30 | 328108 |
2013-04-25 | 56.06 | 56.10 | 55.24 | 55.33 | 609708 |
2013-04-26 | 55.55 | 55.81 | 55.55 | 55.67 | 215432 |
2013-04-29 | 55.73 | 56.01 | 55.64 | 55.92 | 257692 |
2013-04-30 | 55.55 | 55.67 | 55.30 | 55.51 | 374722 |
2013-05-01 | 56.13 | 56.40 | 55.91 | 56.01 | 295086 |
2013-05-02 | 56.19 | 56.53 | 56.11 | 56.50 | 303406 |
2013-05-03 | 56.60 | 56.80 | 56.45 | 56.69 | 172946 |
2013-05-06 | 56.88 | 56.99 | 56.36 | 56.56 | 177010 |
2013-05-07 | 56.53 | 56.61 | 56.14 | 56.46 | 286692 |
2013-05-08 | 56.90 | 57.46 | 56.90 | 57.34 | 425978 |
2013-05-09 | 57.32 | 57.40 | 56.78 | 56.93 | 190642 |
2013-05-10 | 57.36 | 57.43 | 57.03 | 57.30 | 621304 |
2013-05-13 | 57.54 | 57.59 | 57.24 | 57.44 | 313222 |
2013-05-14 | 57.16 | 57.30 | 57.04 | 57.14 | 493432 |
2013-05-15 | 57.10 | 57.43 | 57.08 | 57.37 | 232722 |
2013-05-16 | 57.26 | 57.61 | 57.08 | 57.21 | 280186 |
2013-05-17 | 57.02 | 57.36 | 56.98 | 57.32 | 288410 |
2013-05-20 | 57.22 | 57.58 | 57.09 | 57.44 | 211654 |
2013-05-21 | 56.79 | 57.16 | 56.74 | 57.11 | 274110 |
2013-05-22 | 56.48 | 56.99 | 56.16 | 56.16 | 570218 |
2013-05-23 | 56.06 | 56.42 | 55.67 | 56.42 | 196386 |
2013-05-24 | 55.81 | 56.41 | 55.78 | 56.41 | 204992 |
2013-05-28 | 57.43 | 57.47 | 56.87 | 56.99 | 357580 |
2013-05-29 | 55.91 | 56.07 | 55.26 | 55.97 | 1320460 |
2013-05-30 | 55.21 | 55.95 | 55.12 | 55.79 | 405820 |
2013-05-31 | 55.45 | 55.49 | 54.87 | 54.89 | 408586 |
2013-06-03 | 55.25 | 55.67 | 54.83 | 55.52 | 394308 |
2013-06-04 | 55.75 | 55.86 | 55.47 | 55.59 | 284862 |
2013-06-05 | 55.20 | 55.20 | 54.79 | 54.79 | 175816 |
2013-06-06 | 54.73 | 54.96 | 54.42 | 54.96 | 222578 |
2013-06-07 | 54.26 | 55.07 | 54.23 | 55.06 | 364596 |
2013-06-10 | 55.01 | 55.04 | 54.77 | 54.96 | 209054 |
2013-06-11 | 54.27 | 54.92 | 54.25 | 54.80 | 265864 |
2013-06-12 | 55.46 | 55.50 | 54.81 | 54.89 | 213776 |
2013-06-13 | 54.44 | 55.10 | 54.44 | 55.03 | 164920 |
2013-06-14 | 54.09 | 54.71 | 54.09 | 54.53 | 535316 |
2013-06-17 | 54.91 | 55.25 | 54.51 | 54.77 | 294190 |
2013-06-18 | 54.36 | 54.78 | 54.36 | 54.66 | 309562 |
2013-06-19 | 54.75 | 54.98 | 53.76 | 53.78 | 356906 |
2013-06-20 | 52.38 | 52.51 | 51.65 | 51.76 | 749062 |
2013-06-21 | 52.52 | 52.55 | 51.47 | 51.88 | 760572 |
2013-06-24 | 50.79 | 51.54 | 50.00 | 51.18 | 738906 |
2013-06-25 | 51.53 | 51.62 | 51.15 | 51.62 | 564840 |
2013-06-26 | 52.21 | 52.46 | 52.00 | 52.35 | 329010 |
2013-06-27 | 52.67 | 52.91 | 52.35 | 52.57 | 377278 |
2013-07-01 | 52.41 | 52.66 | 52.24 | 52.51 | 493808 |
2013-07-02 | 52.38 | 52.53 | 51.85 | 52.17 | 366808 |
2013-07-03 | 51.55 | 52.06 | 51.36 | 52.04 | 200920 |
2013-07-05 | 52.57 | 52.80 | 51.94 | 52.35 | 257102 |
2013-07-08 | 53.17 | 53.35 | 52.87 | 53.17 | 221324 |
2013-07-09 | 53.16 | 53.19 | 52.79 | 53.13 | 521580 |
2013-07-10 | 52.15 | 52.48 | 52.14 | 52.45 | 1073240 |
2013-07-11 | 52.93 | 53.45 | 52.73 | 53.37 | 503920 |
2013-07-12 | 52.83 | 53.02 | 52.59 | 52.81 | 547444 |
2013-07-15 | 53.13 | 53.26 | 53.00 | 53.26 | 197362 |
2013-07-16 | 53.16 | 53.25 | 52.88 | 53.13 | 214374 |
2013-07-17 | 53.70 | 53.72 | 53.35 | 53.43 | 326674 |
2013-07-18 | 53.26 | 53.64 | 53.22 | 53.60 | 465572 |
2013-07-19 | 53.14 | 53.30 | 52.88 | 53.23 | 245856 |
2013-07-22 | 53.47 | 53.91 | 53.44 | 53.53 | 363304 |
2013-07-23 | 53.52 | 53.52 | 53.03 | 53.22 | 298726 |
2013-07-24 | 53.35 | 53.35 | 52.81 | 53.02 | 306810 |
2013-07-25 | 52.33 | 53.12 | 52.31 | 53.12 | 493004 |
2013-07-26 | 52.89 | 53.12 | 52.59 | 53.12 | 314042 |
2013-07-29 | 53.06 | 53.15 | 52.85 | 53.07 | 257552 |
2013-07-30 | 53.27 | 53.27 | 52.81 | 52.99 | 249856 |
2013-07-31 | 53.44 | 53.99 | 53.04 | 53.25 | 609274 |
2013-08-01 | 54.22 | 54.46 | 53.99 | 54.29 | 1077858 |
2013-08-02 | 53.93 | 54.44 | 53.85 | 54.35 | 438850 |
2013-08-05 | 54.27 | 54.30 | 53.96 | 54.15 | 180522 |
2013-08-06 | 54.06 | 54.30 | 53.78 | 54.19 | 211506 |
2013-08-07 | 53.42 | 53.74 | 53.39 | 53.59 | 265932 |
2013-08-08 | 53.86 | 53.99 | 53.48 | 53.92 | 294652 |
2013-08-09 | 53.52 | 54.05 | 53.52 | 53.81 | 158570 |
2013-08-12 | 53.47 | 53.68 | 53.33 | 53.63 | 287978 |
2013-08-13 | 53.74 | 53.84 | 53.25 | 53.83 | 376616 |
2013-08-14 | 54.19 | 54.43 | 53.61 | 53.77 | 399380 |
2013-08-15 | 53.18 | 53.48 | 53.06 | 53.37 | 236298 |
2013-08-16 | 53.37 | 53.43 | 53.06 | 53.23 | 290624 |
2013-08-19 | 53.25 | 53.53 | 53.09 | 53.13 | 503260 |
2013-08-20 | 53.15 | 53.57 | 53.05 | 53.44 | 370236 |
2013-08-21 | 52.54 | 52.55 | 52.01 | 52.02 | 209036 |
2013-08-22 | 51.96 | 52.17 | 51.81 | 52.02 | 178548 |
2013-08-23 | 51.89 | 52.41 | 51.81 | 52.41 | 352496 |
2013-08-26 | 52.24 | 52.31 | 52.01 | 52.08 | 133866 |
2013-08-27 | 51.16 | 51.43 | 50.97 | 51.08 | 512868 |
2013-08-28 | 50.52 | 50.66 | 50.42 | 50.60 | 290510 |
2013-08-29 | 50.67 | 50.96 | 50.57 | 50.93 | 210126 |
2013-08-30 | 51.00 | 51.00 | 50.42 | 50.79 | 214998 |
2013-09-03 | 51.14 | 51.27 | 50.67 | 50.99 | 206864 |
2013-09-04 | 50.98 | 51.28 | 50.73 | 51.19 | 252842 |
2013-09-05 | 51.18 | 51.25 | 50.82 | 50.86 | 429466 |
2013-09-06 | 51.28 | 51.65 | 50.88 | 51.44 | 289826 |
2013-09-09 | 52.26 | 52.37 | 52.01 | 52.27 | 557314 |
2013-09-10 | 52.52 | 52.57 | 52.26 | 52.36 | 2146182 |
2013-09-11 | 52.64 | 52.77 | 52.43 | 52.71 | 4746218 |
2013-09-12 | 52.56 | 52.66 | 52.33 | 52.33 | 2221936 |
2013-09-13 | 52.46 | 52.77 | 52.30 | 52.73 | 2113878 |
2013-09-16 | 53.52 | 53.63 | 53.30 | 53.39 | 311262 |
2013-09-17 | 53.38 | 53.63 | 53.22 | 53.48 | 248096 |
2013-09-18 | 53.08 | 54.11 | 52.91 | 54.02 | 381440 |
2013-09-19 | 54.62 | 54.62 | 54.08 | 54.28 | 498400 |
2013-09-20 | 53.87 | 53.89 | 53.69 | 53.79 | 287958 |
2013-09-23 | 54.19 | 54.20 | 53.60 | 53.78 | 370216 |
2013-09-24 | 53.25 | 53.41 | 53.08 | 53.20 | 172498 |
2013-09-25 | 53.20 | 53.28 | 52.96 | 53.00 | 236516 |
2013-09-26 | 53.31 | 53.47 | 53.09 | 53.47 | 184784 |
2013-09-27 | 52.99 | 53.30 | 52.85 | 53.28 | 123278 |
2013-09-30 | 52.88 | 53.11 | 52.52 | 52.58 | 659864 |
2013-10-01 | 52.36 | 52.36 | 51.88 | 51.98 | 529156 |
2013-10-02 | 51.87 | 51.87 | 51.53 | 51.73 | 796130 |
2013-10-03 | 51.81 | 51.85 | 51.51 | 51.64 | 1098748 |
2013-10-04 | 51.57 | 51.67 | 51.25 | 51.39 | 878084 |
2013-10-07 | 51.15 | 51.60 | 51.12 | 51.45 | 238346 |
2013-10-08 | 51.84 | 51.86 | 51.41 | 51.50 | 264666 |
2013-10-09 | 51.09 | 51.25 | 49.79 | 51.05 | 493840 |
2013-10-10 | 51.15 | 52.03 | 51.15 | 52.03 | 274780 |
2013-10-11 | 51.50 | 51.77 | 51.40 | 51.73 | 252894 |
2013-10-14 | 51.77 | 52.14 | 51.69 | 52.14 | 211002 |
2013-10-15 | 51.84 | 51.84 | 51.34 | 51.50 | 447506 |
2013-10-16 | 51.73 | 52.02 | 51.58 | 51.84 | 255344 |
2013-10-17 | 52.53 | 53.65 | 52.49 | 53.65 | 691144 |
2013-10-18 | 53.44 | 53.81 | 53.37 | 53.68 | 340502 |
2013-10-21 | 53.75 | 53.93 | 53.55 | 53.91 | 495764 |
2013-10-22 | 55.08 | 55.31 | 54.75 | 55.06 | 1231914 |
2013-10-23 | 54.97 | 54.97 | 54.35 | 54.76 | 371466 |
2013-10-24 | 54.78 | 55.01 | 54.68 | 54.77 | 316986 |
2013-10-25 | 55.18 | 55.27 | 54.92 | 55.12 | 618756 |
2013-10-28 | 55.32 | 55.72 | 55.26 | 55.49 | 422614 |
2013-10-29 | 54.93 | 55.51 | 54.93 | 55.51 | 610394 |
2013-10-30 | 55.48 | 55.48 | 54.85 | 54.87 | 361198 |
2013-10-31 | 55.44 | 55.49 | 55.08 | 55.25 | 434834 |
2013-11-01 | 54.75 | 55.02 | 54.56 | 54.99 | 623102 |
2013-11-04 | 54.94 | 55.23 | 54.60 | 54.93 | 213688 |
2013-11-05 | 54.91 | 55.30 | 54.68 | 55.23 | 201886 |
2013-11-06 | 55.48 | 55.59 | 55.16 | 55.52 | 556976 |
2013-11-07 | 55.64 | 55.64 | 54.69 | 54.83 | 365928 |
2013-11-08 | 54.84 | 55.21 | 54.54 | 55.21 | 577120 |
2013-11-11 | 55.13 | 55.20 | 54.77 | 55.05 | 867234 |
2013-11-12 | 54.43 | 54.65 | 54.22 | 54.43 | 707916 |
2013-11-13 | 54.05 | 54.64 | 54.04 | 54.64 | 435928 |
2013-11-14 | 54.38 | 54.60 | 54.32 | 54.44 | 731552 |
2013-11-15 | 54.56 | 54.69 | 54.46 | 54.69 | 255592 |
2013-11-18 | 54.80 | 54.80 | 54.40 | 54.51 | 441764 |
2013-11-19 | 54.48 | 54.57 | 54.23 | 54.40 | 514436 |
2013-11-20 | 54.48 | 54.61 | 53.55 | 53.86 | 994500 |
2013-11-21 | 53.10 | 53.22 | 52.81 | 53.18 | 820836 |
2013-11-22 | 53.02 | 53.32 | 52.96 | 53.25 | 474514 |
2013-11-25 | 53.27 | 53.46 | 53.02 | 53.12 | 414368 |
2013-11-26 | 53.03 | 53.17 | 52.87 | 52.91 | 361932 |
2013-11-27 | 53.38 | 53.50 | 53.11 | 53.12 | 459690 |
2013-11-29 | 53.37 | 53.53 | 53.17 | 53.17 | 109470 |
2013-12-02 | 53.01 | 53.05 | 52.50 | 52.53 | 287188 |
2013-12-03 | 52.59 | 52.59 | 52.21 | 52.51 | 379780 |
2013-12-04 | 52.32 | 52.77 | 52.29 | 52.66 | 292010 |
2013-12-05 | 52.29 | 52.40 | 52.07 | 52.22 | 232114 |
2013-12-06 | 52.51 | 52.53 | 52.21 | 52.47 | 193760 |
2013-12-09 | 52.01 | 52.36 | 51.99 | 52.13 | 1455476 |
2013-12-10 | 52.23 | 52.23 | 51.89 | 52.03 | 1147944 |
2013-12-11 | 52.12 | 52.12 | 51.75 | 51.98 | 1787358 |
2013-12-12 | 51.56 | 51.77 | 51.21 | 51.36 | 1269782 |
2013-12-13 | 51.19 | 51.21 | 50.91 | 51.17 | 491014 |
2013-12-16 | 51.49 | 51.82 | 51.44 | 51.46 | 604656 |
2013-12-17 | 51.60 | 51.60 | 51.14 | 51.21 | 406534 |
2013-12-18 | 51.98 | 52.46 | 51.54 | 52.32 | 526062 |
2013-12-19 | 52.19 | 52.39 | 52.07 | 52.15 | 556360 |
2013-12-20 | 52.08 | 52.20 | 51.76 | 52.09 | 764116 |
2013-12-23 | 52.35 | 52.56 | 52.21 | 52.36 | 577886 |
2013-12-24 | 52.59 | 52.99 | 52.57 | 52.64 | 199458 |
2013-12-26 | 53.12 | 53.15 | 52.71 | 53.02 | 229310 |
2013-12-27 | 53.66 | 53.74 | 53.40 | 53.53 | 542626 |
2013-12-30 | 52.91 | 53.33 | 52.91 | 53.06 | 555340 |
2013-12-31 | 53.37 | 53.71 | 53.27 | 53.71 | 296444 |
2014-01-02 | 53.12 | 53.14 | 52.50 | 52.82 | 492926 |
2014-01-03 | 52.59 | 52.76 | 52.44 | 52.62 | 494994 |
2014-01-06 | 52.79 | 52.81 | 52.41 | 52.49 | 1022578 |
2014-01-07 | 52.58 | 52.62 | 52.12 | 52.14 | 398318 |
2014-01-08 | 52.04 | 52.18 | 51.72 | 51.78 | 432858 |
2014-01-09 | 51.41 | 51.69 | 51.15 | 51.62 | 587082 |
2014-01-10 | 51.10 | 51.27 | 50.84 | 51.15 | 612560 |
2014-01-13 | 49.64 | 50.12 | 49.48 | 49.95 | 2317588 |
2014-01-14 | 50.51 | 50.55 | 50.28 | 50.28 | 1052628 |
2014-01-15 | 50.44 | 50.63 | 50.35 | 50.46 | 664488 |
2014-01-16 | 50.65 | 50.83 | 50.48 | 50.78 | 435804 |
2014-01-17 | 50.56 | 50.73 | 50.44 | 50.54 | 418124 |
2014-01-21 | 52.08 | 52.17 | 51.75 | 52.10 | 1317656 |
2014-01-22 | 52.49 | 52.81 | 52.44 | 52.57 | 1614320 |
2014-01-24 | 51.26 | 51.52 | 50.48 | 50.48 | 777070 |
2014-01-27 | 50.40 | 50.52 | 50.03 | 50.03 | 688380 |
2014-01-28 | 49.84 | 49.95 | 49.58 | 49.88 | 739638 |
2014-01-29 | 48.83 | 48.91 | 48.41 | 48.55 | 1151502 |
2014-01-30 | 48.13 | 48.31 | 47.61 | 48.21 | 3191414 |
2014-01-31 | 47.75 | 48.29 | 47.45 | 48.00 | 836212 |
2014-02-03 | 48.15 | 48.19 | 47.15 | 47.23 | 693552 |
2014-02-04 | 47.67 | 47.75 | 47.46 | 47.61 | 613184 |
2014-02-05 | 47.19 | 47.39 | 47.10 | 47.34 | 392928 |
2014-02-06 | 47.59 | 48.10 | 47.58 | 48.05 | 523316 |
2014-02-07 | 48.23 | 48.53 | 48.08 | 48.50 | 487994 |
2014-02-10 | 48.58 | 48.86 | 48.54 | 48.78 | 775362 |
2014-02-11 | 49.10 | 49.43 | 49.02 | 49.35 | 561916 |
2014-02-12 | 49.64 | 49.83 | 49.48 | 49.64 | 966152 |
2014-02-13 | 50.46 | 50.89 | 50.39 | 50.89 | 1076460 |
2014-02-14 | 50.69 | 51.18 | 50.57 | 51.11 | 398444 |
2014-02-18 | 52.13 | 52.56 | 52.04 | 52.20 | 1895218 |
2014-02-19 | 51.94 | 52.35 | 51.80 | 51.86 | 1027692 |
2014-02-20 | 52.39 | 52.64 | 52.30 | 52.47 | 756030 |
2014-02-21 | 52.55 | 52.69 | 52.19 | 52.28 | 413354 |
2014-02-24 | 52.41 | 53.03 | 52.40 | 52.76 | 457132 |
2014-02-25 | 53.01 | 53.25 | 52.70 | 52.80 | 633608 |
2014-02-26 | 52.87 | 53.08 | 52.51 | 52.59 | 687958 |
2014-02-27 | 53.71 | 53.97 | 53.24 | 53.97 | 1219542 |
2014-02-28 | 54.32 | 54.61 | 54.22 | 54.40 | 799864 |
2014-03-03 | 53.76 | 54.40 | 53.57 | 54.20 | 1518438 |
2014-03-04 | 54.61 | 54.95 | 54.51 | 54.69 | 1017064 |
2014-03-05 | 55.79 | 55.86 | 55.42 | 55.42 | 1072306 |
2014-03-06 | 55.54 | 55.87 | 55.50 | 55.56 | 710192 |
2014-03-07 | 55.46 | 55.60 | 55.02 | 55.41 | 446890 |
2014-03-10 | 55.46 | 55.62 | 55.11 | 55.52 | 454776 |
2014-03-11 | 55.46 | 55.59 | 55.04 | 55.19 | 507282 |
2014-03-12 | 53.46 | 53.77 | 53.33 | 53.47 | 451758 |
2014-03-13 | 53.79 | 53.85 | 52.87 | 53.03 | 330148 |
2014-03-14 | 53.50 | 53.92 | 53.42 | 53.53 | 323922 |
2014-03-17 | 53.18 | 53.54 | 53.15 | 53.26 | 304694 |
2014-03-18 | 53.34 | 54.09 | 53.34 | 53.99 | 347118 |
2014-03-19 | 53.59 | 54.13 | 52.99 | 53.14 | 468420 |
2014-03-20 | 53.19 | 53.32 | 52.82 | 53.12 | 371670 |
2014-03-21 | 52.98 | 53.49 | 52.97 | 53.16 | 862858 |
2014-03-24 | 53.05 | 53.22 | 52.75 | 53.13 | 415986 |
2014-03-25 | 53.44 | 53.94 | 53.35 | 53.82 | 465692 |
2014-03-26 | 53.76 | 53.81 | 53.44 | 53.55 | 671078 |
2014-03-27 | 54.01 | 54.64 | 53.78 | 54.34 | 768098 |
2014-03-28 | 55.21 | 55.52 | 55.20 | 55.40 | 826974 |
2014-03-31 | 55.71 | 55.80 | 55.41 | 55.72 | 344884 |
2014-04-01 | 55.35 | 55.56 | 55.27 | 55.50 | 463932 |
2014-04-02 | 55.13 | 55.30 | 55.00 | 55.26 | 390610 |
2014-04-03 | 55.11 | 55.50 | 54.87 | 55.14 | 313474 |
2014-04-04 | 55.47 | 55.69 | 55.37 | 55.49 | 285632 |
2014-04-07 | 55.42 | 55.52 | 54.98 | 55.05 | 491148 |
2014-04-08 | 56.25 | 56.88 | 56.15 | 56.60 | 1159836 |
2014-04-09 | 57.35 | 57.35 | 56.76 | 57.13 | 780590 |
2014-04-10 | 57.36 | 57.61 | 56.95 | 56.98 | 612086 |
2014-04-11 | 56.75 | 56.86 | 56.58 | 56.69 | 456596 |
2014-04-14 | 57.71 | 57.91 | 57.42 | 57.71 | 1078848 |
2014-04-15 | 57.80 | 57.85 | 57.18 | 57.35 | 1816426 |
2014-04-16 | 57.44 | 57.54 | 57.21 | 57.54 | 308164 |
2014-04-17 | 56.79 | 57.41 | 56.76 | 57.30 | 344586 |
2014-04-21 | 57.70 | 57.70 | 57.21 | 57.61 | 182670 |
2014-04-22 | 57.75 | 57.91 | 57.53 | 57.68 | 258304 |
2014-04-23 | 57.40 | 57.62 | 57.24 | 57.24 | 298694 |
2014-04-24 | 57.22 | 57.63 | 56.99 | 57.47 | 268380 |
2014-04-25 | 57.42 | 57.78 | 57.18 | 57.77 | 377340 |
2014-04-28 | 57.73 | 58.40 | 57.65 | 58.29 | 482870 |
2014-04-29 | 58.32 | 58.75 | 58.12 | 58.65 | 519990 |
2014-04-30 | 57.65 | 57.80 | 57.31 | 57.51 | 864906 |
2014-05-01 | 58.18 | 58.44 | 58.10 | 58.34 | 577462 |
2014-05-02 | 57.21 | 57.52 | 57.06 | 57.50 | 472222 |
2014-05-05 | 57.41 | 57.63 | 57.15 | 57.53 | 275122 |
2014-05-06 | 57.42 | 57.55 | 57.14 | 57.37 | 384850 |
2014-05-07 | 57.63 | 58.12 | 57.54 | 57.99 | 333644 |
2014-05-08 | 58.24 | 58.50 | 58.14 | 58.28 | 460862 |
2014-05-09 | 57.96 | 58.00 | 57.42 | 57.69 | 930012 |
2014-05-12 | 58.48 | 58.54 | 58.25 | 58.38 | 441758 |
2014-05-13 | 58.26 | 58.30 | 58.05 | 58.26 | 257916 |
2014-05-14 | 57.90 | 58.34 | 57.81 | 57.87 | 433804 |
2014-05-15 | 58.19 | 58.37 | 57.90 | 57.99 | 451562 |
2014-05-16 | 58.99 | 59.32 | 58.99 | 59.32 | 426294 |
2014-05-19 | 59.53 | 59.55 | 59.22 | 59.43 | 785960 |
2014-05-20 | 58.76 | 59.06 | 58.67 | 58.96 | 366090 |
2014-05-21 | 59.36 | 60.94 | 59.23 | 60.60 | 1058320 |
2014-05-22 | 60.24 | 60.36 | 59.56 | 59.83 | 858572 |
2014-05-23 | 59.02 | 59.22 | 58.97 | 59.20 | 346946 |
2014-05-27 | 59.42 | 59.66 | 59.36 | 59.52 | 362924 |
2014-05-28 | 59.07 | 59.33 | 58.95 | 59.08 | 265432 |
2014-05-29 | 59.98 | 60.25 | 59.81 | 60.25 | 316234 |
2014-05-30 | 60.40 | 60.69 | 60.30 | 60.63 | 370000 |
2014-06-02 | 59.99 | 60.17 | 59.75 | 59.93 | 399768 |
2014-06-03 | 59.65 | 59.90 | 59.60 | 59.84 | 224658 |
2014-06-04 | 59.86 | 59.87 | 59.54 | 59.85 | 227962 |
2014-06-05 | 59.47 | 59.60 | 59.25 | 59.54 | 202256 |
2014-06-06 | 59.32 | 59.72 | 59.28 | 59.64 | 426502 |
2014-06-09 | 59.29 | 59.52 | 59.24 | 59.37 | 309088 |
2014-06-10 | 58.90 | 59.61 | 58.86 | 59.60 | 526088 |
2014-06-11 | 59.55 | 59.62 | 59.42 | 59.51 | 234728 |
2014-06-12 | 59.93 | 60.08 | 59.57 | 59.66 | 321660 |
2014-06-13 | 59.71 | 60.02 | 59.62 | 59.76 | 240260 |
2014-06-16 | 59.80 | 60.16 | 59.74 | 60.01 | 314174 |
2014-06-17 | 59.98 | 60.27 | 59.80 | 60.20 | 435276 |
2014-06-18 | 60.32 | 60.74 | 60.00 | 60.67 | 389800 |
2014-06-19 | 61.23 | 61.42 | 61.06 | 61.30 | 421330 |
2014-06-20 | 61.36 | 61.51 | 61.21 | 61.50 | 322660 |
2014-06-23 | 60.95 | 61.03 | 60.22 | 60.47 | 338444 |
2014-06-24 | 60.57 | 60.68 | 60.36 | 60.50 | 314124 |
2014-06-25 | 59.87 | 60.16 | 59.78 | 59.88 | 322040 |
2014-06-26 | 59.27 | 59.76 | 59.10 | 59.63 | 325808 |
2014-06-27 | 59.29 | 59.50 | 59.10 | 59.45 | 333456 |
2014-06-30 | 59.37 | 59.66 | 59.30 | 59.54 | 313494 |
2014-07-01 | 60.13 | 60.53 | 59.96 | 60.21 | 361074 |
2014-07-02 | 60.59 | 60.70 | 60.41 | 60.66 | 304106 |
2014-07-03 | 60.67 | 61.49 | 60.60 | 61.34 | 267942 |
2014-07-07 | 61.34 | 61.46 | 61.17 | 61.43 | 238004 |
2014-07-08 | 61.15 | 61.25 | 60.82 | 60.99 | 307966 |
2014-07-09 | 60.66 | 61.09 | 60.63 | 61.03 | 261580 |
2014-07-10 | 60.45 | 60.74 | 60.28 | 60.73 | 370250 |
2014-07-11 | 60.30 | 60.84 | 60.25 | 60.78 | 329522 |
2014-07-14 | 61.41 | 61.68 | 61.38 | 61.46 | 429232 |
2014-07-15 | 61.16 | 61.24 | 60.26 | 60.31 | 668108 |
2014-07-16 | 60.55 | 60.61 | 59.83 | 59.94 | 560760 |
2014-07-17 | 60.51 | 60.72 | 60.28 | 60.33 | 308166 |
2014-07-18 | 60.31 | 60.71 | 60.22 | 60.67 | 241464 |
2014-07-21 | 59.76 | 60.10 | 59.72 | 59.80 | 610268 |
2014-07-22 | 60.29 | 60.34 | 60.10 | 60.18 | 238428 |
2014-07-23 | 60.49 | 60.69 | 60.36 | 60.41 | 279100 |
2014-07-24 | 60.57 | 60.57 | 60.33 | 60.39 | 132214 |
2014-07-25 | 60.12 | 60.21 | 59.96 | 60.14 | 126372 |
2014-07-28 | 60.66 | 60.70 | 60.12 | 60.18 | 198638 |
2014-07-29 | 60.43 | 60.64 | 60.17 | 60.30 | 208976 |
2014-07-30 | 59.95 | 60.04 | 59.48 | 59.48 | 352390 |
2014-07-31 | 59.32 | 59.32 | 58.66 | 58.70 | 261106 |
2014-08-01 | 57.90 | 58.27 | 57.81 | 58.06 | 396888 |
2014-08-04 | 58.12 | 58.12 | 57.45 | 57.92 | 331262 |
2014-08-05 | 58.10 | 58.21 | 57.79 | 57.84 | 312208 |
2014-08-06 | 57.81 | 58.36 | 57.81 | 58.27 | 320428 |
2014-08-07 | 58.04 | 58.14 | 57.48 | 57.73 | 268408 |
2014-08-08 | 57.38 | 58.01 | 57.20 | 58.01 | 361142 |
2014-08-11 | 58.26 | 58.27 | 57.90 | 58.00 | 721894 |
2014-08-12 | 57.90 | 58.23 | 57.85 | 58.23 | 258230 |
2014-08-13 | 58.13 | 58.23 | 57.87 | 58.16 | 255648 |
2014-08-14 | 58.65 | 58.76 | 58.44 | 58.74 | 384370 |
2014-08-15 | 59.24 | 59.30 | 58.50 | 58.89 | 317272 |
2014-08-18 | 59.19 | 59.47 | 59.12 | 59.44 | 204758 |
2014-08-19 | 59.74 | 59.77 | 59.42 | 59.66 | 253614 |
2014-08-20 | 58.51 | 58.58 | 58.26 | 58.40 | 237956 |
2014-08-21 | 58.35 | 58.48 | 58.24 | 58.33 | 338874 |
2014-08-22 | 57.93 | 58.17 | 57.87 | 57.96 | 334538 |
2014-08-25 | 58.11 | 58.49 | 58.11 | 58.47 | 173976 |
2014-08-26 | 58.59 | 58.71 | 58.25 | 58.35 | 189790 |
2014-08-27 | 58.29 | 58.72 | 58.25 | 58.71 | 305600 |
2014-08-28 | 58.62 | 58.82 | 58.60 | 58.64 | 175888 |
2014-08-29 | 59.04 | 59.21 | 58.75 | 59.21 | 237464 |
2014-09-02 | 59.09 | 59.11 | 58.84 | 58.95 | 338788 |
2014-09-03 | 59.23 | 59.23 | 58.73 | 58.95 | 287828 |
2014-09-04 | 58.92 | 59.20 | 58.67 | 58.84 | 219498 |
2014-09-05 | 58.61 | 58.90 | 58.41 | 58.90 | 177768 |
2014-09-08 | 57.74 | 58.47 | 57.66 | 58.06 | 640036 |
2014-09-09 | 58.10 | 58.10 | 57.80 | 57.95 | 319132 |
2014-09-10 | 58.36 | 58.74 | 58.20 | 58.74 | 282082 |
2014-09-11 | 58.76 | 58.90 | 58.53 | 58.81 | 231790 |
2014-09-12 | 59.11 | 59.15 | 58.88 | 59.03 | 382036 |
2014-09-15 | 59.04 | 59.13 | 58.87 | 59.08 | 400158 |
2014-09-16 | 58.42 | 58.99 | 58.37 | 58.91 | 306956 |
2014-09-17 | 59.18 | 59.22 | 58.75 | 58.97 | 243690 |
2014-09-18 | 59.20 | 59.33 | 59.00 | 59.22 | 272642 |
2014-09-19 | 59.60 | 59.60 | 59.27 | 59.43 | 340096 |
2014-09-22 | 58.95 | 59.31 | 58.85 | 59.24 | 310262 |
2014-09-23 | 58.09 | 58.36 | 57.94 | 58.06 | 356688 |
2014-09-24 | 58.39 | 58.62 | 58.12 | 58.57 | 231272 |
2014-09-25 | 57.93 | 57.93 | 57.39 | 57.56 | 389864 |
2014-09-26 | 57.58 | 57.58 | 57.07 | 57.38 | 296178 |
2014-09-29 | 56.72 | 57.21 | 56.64 | 57.17 | 506076 |
2014-09-30 | 56.49 | 56.76 | 56.32 | 56.54 | 649910 |
2014-10-01 | 56.53 | 56.57 | 56.28 | 56.41 | 254114 |
2014-10-02 | 56.42 | 56.51 | 55.68 | 56.28 | 354078 |
2014-10-03 | 55.90 | 56.12 | 55.67 | 55.68 | 462726 |
2014-10-06 | 55.97 | 56.29 | 55.62 | 56.23 | 331206 |
2014-10-07 | 55.96 | 56.10 | 55.44 | 55.51 | 237038 |
2014-10-08 | 55.74 | 56.77 | 55.68 | 56.74 | 327406 |
2014-10-09 | 56.84 | 56.92 | 55.66 | 55.95 | 396060 |
2014-10-10 | 55.30 | 55.55 | 55.09 | 55.22 | 866068 |
2014-10-13 | 54.98 | 55.29 | 54.66 | 54.74 | 570868 |
2014-10-14 | 54.51 | 55.00 | 54.35 | 54.44 | 615786 |
2014-10-15 | 54.82 | 55.02 | 53.51 | 54.48 | 507996 |
2014-10-16 | 54.26 | 54.81 | 54.21 | 54.40 | 629850 |
2014-10-17 | 55.09 | 55.85 | 54.94 | 55.77 | 1211324 |
2014-10-20 | 55.53 | 56.02 | 55.45 | 55.97 | 234668 |
2014-10-21 | 55.70 | 56.39 | 55.67 | 56.39 | 660170 |
2014-10-22 | 53.80 | 54.49 | 53.76 | 54.11 | 2038564 |
2014-10-23 | 54.20 | 54.37 | 53.91 | 54.11 | 1065638 |
2014-10-24 | 54.19 | 54.59 | 54.16 | 54.59 | 372134 |
2014-10-27 | 54.46 | 55.01 | 54.35 | 54.81 | 292170 |
2014-10-28 | 55.54 | 55.54 | 55.08 | 55.37 | 607914 |
2014-10-29 | 55.55 | 55.95 | 55.22 | 55.45 | 326342 |
2014-10-30 | 55.20 | 55.90 | 55.04 | 55.58 | 205018 |
2014-10-31 | 56.47 | 56.87 | 56.37 | 56.78 | 455028 |
2014-11-03 | 56.30 | 56.44 | 55.97 | 56.34 | 293072 |
2014-11-04 | 56.92 | 57.18 | 56.81 | 57.12 | 347154 |
2014-11-05 | 56.91 | 57.34 | 56.82 | 57.32 | 266216 |
2014-11-06 | 57.43 | 57.54 | 56.99 | 57.07 | 1302614 |
2014-11-07 | 56.91 | 57.12 | 56.55 | 57.12 | 303762 |
2014-11-10 | 57.60 | 57.60 | 57.15 | 57.33 | 224210 |
2014-11-11 | 57.70 | 57.94 | 57.63 | 57.81 | 252866 |
2014-11-12 | 57.29 | 57.49 | 57.20 | 57.44 | 165564 |
2014-11-13 | 57.74 | 58.17 | 57.69 | 57.98 | 61346 |
2014-11-14 | 57.31 | 57.43 | 57.13 | 57.32 | 258298 |
2014-11-17 | 57.57 | 58.23 | 57.57 | 58.16 | 246672 |
2014-11-18 | 58.05 | 58.15 | 57.92 | 58.05 | 192968 |
2014-11-19 | 58.08 | 58.57 | 57.95 | 58.47 | 218296 |
2014-11-20 | 58.15 | 58.36 | 58.02 | 58.08 | 819170 |
2014-11-21 | 58.00 | 58.25 | 57.88 | 58.17 | 671320 |
2014-11-24 | 58.33 | 58.41 | 58.10 | 58.19 | 280466 |
2014-11-25 | 58.37 | 58.59 | 58.16 | 58.46 | 260084 |
2014-11-26 | 58.29 | 58.56 | 58.23 | 58.51 | 241988 |
2014-11-28 | 59.09 | 59.53 | 59.01 | 59.09 | 227994 |
2014-12-01 | 58.87 | 58.94 | 58.38 | 58.55 | 309046 |
2014-12-02 | 58.92 | 58.97 | 58.52 | 58.76 | 541778 |
2014-12-03 | 59.05 | 59.07 | 58.77 | 59.00 | 314178 |
2014-12-04 | 58.54 | 58.88 | 58.41 | 58.81 | 271318 |
2014-12-05 | 58.48 | 58.59 | 58.27 | 58.52 | 343256 |
2014-12-08 | 57.68 | 57.97 | 57.59 | 57.71 | 435796 |
2014-12-09 | 56.89 | 57.10 | 56.60 | 57.10 | 576546 |
2014-12-10 | 56.66 | 56.71 | 56.14 | 56.26 | 792960 |
2014-12-11 | 55.00 | 55.45 | 54.99 | 55.17 | 693072 |
2014-12-12 | 54.38 | 54.62 | 53.29 | 53.33 | 631082 |
2014-12-15 | 53.42 | 53.62 | 52.10 | 52.51 | 674808 |
2014-12-16 | 52.80 | 53.95 | 52.70 | 53.10 | 1301300 |
2014-12-17 | 52.56 | 53.21 | 52.36 | 52.90 | 597352 |
2014-12-18 | 53.51 | 54.40 | 53.51 | 54.36 | 383862 |
2014-12-19 | 53.96 | 54.89 | 53.81 | 54.62 | 927430 |
2014-12-22 | 54.99 | 55.31 | 54.97 | 55.19 | 293080 |
2014-12-23 | 54.81 | 54.85 | 54.40 | 54.62 | 686154 |
2014-12-24 | 55.12 | 55.19 | 54.77 | 55.16 | 243130 |
2014-12-26 | 54.48 | 55.31 | 54.01 | 55.23 | 136918 |
2014-12-29 | 55.18 | 55.25 | 54.92 | 54.93 | 252172 |
2014-12-30 | 54.38 | 54.48 | 54.05 | 54.09 | 484728 |
2014-12-31 | 54.81 | 54.81 | 53.79 | 53.91 | 238114 |
2015-01-02 | 53.55 | 53.70 | 52.84 | 53.06 | 400382 |
2015-01-05 | 52.55 | 52.71 | 51.78 | 52.22 | 941904 |
2015-01-06 | 52.07 | 52.51 | 51.82 | 51.91 | 660740 |
2015-01-07 | 52.04 | 52.09 | 51.25 | 52.09 | 618898 |
2015-01-08 | 52.56 | 53.18 | 52.53 | 52.93 | 364264 |
2015-01-09 | 53.18 | 53.18 | 52.47 | 52.65 | 280614 |
2015-01-12 | 53.47 | 53.52 | 53.04 | 53.27 | 811358 |
2015-01-13 | 54.20 | 54.55 | 53.65 | 53.99 | 564314 |
2015-01-14 | 53.26 | 53.95 | 53.12 | 53.78 | 384754 |
2015-01-15 | 54.34 | 54.56 | 54.02 | 54.40 | 613374 |
2015-01-16 | 54.22 | 54.50 | 53.97 | 54.39 | 340274 |
2015-01-20 | 54.83 | 55.02 | 54.51 | 54.92 | 318130 |
2015-01-21 | 55.51 | 55.87 | 55.30 | 55.82 | 819618 |
2015-01-22 | 55.80 | 56.46 | 55.75 | 56.40 | 491362 |
2015-01-23 | 56.72 | 57.00 | 56.51 | 56.65 | 678090 |
2015-01-26 | 56.68 | 57.33 | 56.41 | 56.97 | 532526 |
2015-01-27 | 57.09 | 57.40 | 56.82 | 57.01 | 617162 |
2015-01-28 | 57.48 | 57.48 | 56.64 | 56.73 | 409678 |
2015-01-29 | 57.51 | 57.53 | 56.94 | 57.46 | 1253028 |
2015-01-30 | 57.24 | 57.24 | 56.17 | 56.33 | 456634 |
2015-02-02 | 56.27 | 56.85 | 56.10 | 56.85 | 440580 |
2015-02-03 | 56.43 | 57.20 | 56.42 | 57.20 | 412854 |
2015-02-04 | 56.72 | 56.97 | 56.53 | 56.72 | 376782 |
2015-02-05 | 56.48 | 56.73 | 56.07 | 56.73 | 572038 |
2015-02-06 | 55.61 | 55.65 | 55.16 | 55.45 | 884144 |
2015-02-09 | 54.57 | 55.06 | 54.54 | 54.84 | 749644 |
2015-02-10 | 55.67 | 55.93 | 55.50 | 55.76 | 309430 |
2015-02-11 | 55.34 | 55.75 | 55.25 | 55.73 | 382840 |
2015-02-12 | 55.71 | 56.32 | 55.70 | 56.30 | 348042 |
2015-02-13 | 55.58 | 55.62 | 55.14 | 55.57 | 685580 |
2015-02-17 | 55.81 | 56.50 | 55.68 | 56.34 | 418244 |
2015-02-18 | 55.55 | 56.09 | 55.42 | 55.99 | 493048 |
2015-02-19 | 56.40 | 56.69 | 56.31 | 56.44 | 946324 |
2015-02-20 | 56.50 | 56.83 | 56.16 | 56.73 | 393616 |
2015-02-23 | 57.17 | 57.71 | 57.06 | 57.50 | 634036 |
2015-02-24 | 57.85 | 58.00 | 57.56 | 57.87 | 483602 |
2015-02-25 | 57.59 | 57.90 | 57.10 | 57.63 | 511698 |
2015-02-26 | 58.26 | 58.56 | 58.26 | 58.50 | 764960 |
2015-02-27 | 58.14 | 58.80 | 58.07 | 58.24 | 261502 |
2015-03-02 | 57.59 | 57.96 | 57.54 | 57.87 | 499200 |
2015-03-03 | 58.11 | 58.18 | 57.81 | 58.12 | 482006 |
2015-03-04 | 57.81 | 58.19 | 57.65 | 58.11 | 363878 |
2015-03-05 | 59.24 | 59.29 | 58.97 | 59.13 | 1233558 |
2015-03-06 | 58.30 | 58.30 | 57.14 | 57.31 | 841764 |
2015-03-09 | 56.95 | 57.07 | 56.59 | 56.87 | 450864 |
2015-03-10 | 56.00 | 56.03 | 55.00 | 55.18 | 1253614 |
2015-03-11 | 54.55 | 54.66 | 54.08 | 54.18 | 608398 |
2015-03-12 | 54.91 | 55.00 | 54.26 | 54.50 | 518236 |
2015-03-13 | 53.83 | 53.96 | 53.39 | 53.92 | 504448 |
2015-03-16 | 54.35 | 55.09 | 54.35 | 54.88 | 492838 |
2015-03-17 | 54.36 | 55.01 | 54.28 | 54.85 | 506192 |
2015-03-18 | 53.82 | 55.20 | 53.71 | 55.03 | 979792 |
2015-03-19 | 54.05 | 54.27 | 53.72 | 53.77 | 1047916 |
2015-03-20 | 54.33 | 54.79 | 54.22 | 54.45 | 987270 |
2015-03-23 | 55.09 | 55.43 | 55.04 | 55.13 | 443932 |
2015-03-24 | 55.21 | 55.31 | 54.38 | 54.51 | 685818 |
2015-03-25 | 54.55 | 54.61 | 53.89 | 53.97 | 622538 |
2015-03-26 | 53.36 | 53.41 | 52.83 | 53.16 | 666138 |
2015-03-27 | 52.91 | 53.32 | 52.74 | 53.03 | 477414 |
2015-03-30 | 52.91 | 53.44 | 52.84 | 53.34 | 348396 |
2015-03-31 | 51.67 | 52.21 | 51.58 | 51.89 | 1144830 |
2015-04-01 | 52.50 | 52.72 | 52.23 | 52.56 | 794156 |
2015-04-02 | 52.88 | 53.27 | 52.80 | 53.17 | 410628 |
2015-04-06 | 53.22 | 53.93 | 53.18 | 53.43 | 455288 |
2015-04-07 | 54.00 | 54.23 | 53.67 | 53.74 | 447060 |
2015-04-08 | 54.12 | 54.17 | 53.38 | 53.50 | 436020 |
2015-04-09 | 53.83 | 53.86 | 53.50 | 53.73 | 318504 |
2015-04-10 | 53.71 | 54.55 | 53.66 | 54.34 | 464746 |
2015-04-13 | 53.69 | 53.88 | 53.54 | 53.67 | 488394 |
2015-04-14 | 54.20 | 54.61 | 54.01 | 54.46 | 404394 |
2015-04-15 | 54.74 | 54.92 | 54.48 | 54.53 | 548440 |
2015-04-16 | 55.54 | 56.13 | 55.36 | 55.90 | 781578 |
2015-04-17 | 55.79 | 55.88 | 55.57 | 55.83 | 553080 |
2015-04-20 | 56.03 | 56.18 | 55.84 | 55.87 | 396666 |
2015-04-21 | 56.38 | 56.57 | 56.06 | 56.14 | 422318 |
2015-04-22 | 56.22 | 56.51 | 55.86 | 56.30 | 715930 |
2015-04-23 | 56.16 | 56.66 | 56.04 | 56.50 | 334910 |
2015-04-24 | 56.34 | 56.87 | 56.26 | 56.63 | 348862 |
2015-04-27 | 56.80 | 56.83 | 56.41 | 56.44 | 255594 |
2015-04-28 | 55.87 | 56.50 | 55.70 | 56.50 | 431988 |
2015-04-29 | 56.05 | 56.22 | 55.38 | 55.55 | 508946 |
2015-04-30 | 55.06 | 55.41 | 54.98 | 55.06 | 496994 |
2015-05-01 | 55.07 | 55.61 | 54.90 | 55.61 | 652158 |
2015-05-04 | 55.10 | 55.53 | 55.09 | 55.53 | 184676 |
2015-05-05 | 54.74 | 54.79 | 53.85 | 54.07 | 620082 |
2015-05-06 | 54.77 | 54.79 | 54.36 | 54.62 | 348968 |
2015-05-07 | 54.18 | 54.95 | 54.14 | 54.93 | 688484 |
2015-05-08 | 55.92 | 56.36 | 55.88 | 56.13 | 367912 |
2015-05-11 | 56.28 | 56.58 | 56.15 | 56.21 | 481592 |
2015-05-12 | 55.41 | 56.03 | 55.36 | 55.91 | 513322 |
2015-05-13 | 56.28 | 56.46 | 56.01 | 56.22 | 342610 |
2015-05-14 | 56.75 | 57.08 | 56.59 | 57.07 | 314178 |
2015-05-15 | 56.48 | 56.91 | 56.39 | 56.91 | 355220 |
2015-05-18 | 56.10 | 56.49 | 56.10 | 56.28 | 293586 |
2015-05-19 | 56.43 | 56.61 | 56.29 | 56.40 | 235488 |
2015-05-20 | 56.46 | 56.83 | 56.46 | 56.64 | 249294 |
2015-05-21 | 56.73 | 57.06 | 56.54 | 56.85 | 321208 |
2015-05-22 | 56.68 | 56.68 | 56.03 | 56.09 | 264932 |
2015-05-26 | 56.02 | 56.02 | 55.37 | 55.64 | 277400 |
2015-05-27 | 55.86 | 56.41 | 55.74 | 56.37 | 909344 |
2015-05-28 | 56.53 | 56.64 | 56.25 | 56.55 | 385748 |
2015-05-29 | 55.91 | 55.98 | 54.99 | 55.36 | 410472 |
2015-06-01 | 55.39 | 55.39 | 54.43 | 54.73 | 666136 |
2015-06-02 | 53.95 | 54.10 | 53.65 | 53.97 | 1455806 |
2015-06-03 | 54.43 | 54.63 | 54.07 | 54.15 | 378920 |
2015-06-04 | 53.94 | 54.36 | 53.78 | 53.87 | 301038 |
2015-06-05 | 52.87 | 52.92 | 52.35 | 52.35 | 520290 |
2015-06-08 | 52.37 | 52.53 | 52.12 | 52.33 | 888118 |
2015-06-09 | 52.56 | 52.66 | 52.11 | 52.53 | 309652 |
2015-06-10 | 52.85 | 53.52 | 52.78 | 53.21 | 261876 |
2015-06-11 | 53.40 | 53.64 | 53.24 | 53.35 | 309048 |
2015-06-12 | 52.98 | 53.32 | 52.79 | 53.28 | 326220 |
2015-06-15 | 53.26 | 53.39 | 53.08 | 53.23 | 422658 |
2015-06-16 | 54.79 | 55.15 | 54.61 | 54.74 | 1609200 |
2015-06-17 | 54.95 | 55.50 | 54.78 | 55.40 | 337518 |
2015-06-18 | 55.93 | 56.59 | 55.91 | 56.38 | 435064 |
2015-06-19 | 56.30 | 56.49 | 56.18 | 56.24 | 381282 |
2015-06-22 | 56.53 | 56.86 | 56.35 | 56.64 | 291132 |
2015-06-23 | 56.58 | 56.62 | 56.22 | 56.31 | 545166 |
2015-06-24 | 56.69 | 56.82 | 56.16 | 56.23 | 316536 |
2015-06-25 | 56.34 | 56.35 | 55.88 | 56.02 | 240282 |
2015-06-26 | 55.99 | 56.19 | 55.75 | 56.03 | 417070 |
2015-06-29 | 55.26 | 55.52 | 54.55 | 54.55 | 662862 |
2015-06-30 | 54.20 | 54.25 | 53.67 | 54.13 | 1030126 |
2015-07-01 | 54.79 | 54.89 | 54.49 | 54.65 | 365080 |
2015-07-02 | 54.60 | 54.73 | 54.50 | 54.72 | 272012 |
2015-07-06 | 54.19 | 54.74 | 54.19 | 54.38 | 384674 |
2015-07-07 | 53.77 | 54.58 | 53.46 | 54.44 | 1068460 |
2015-07-08 | 54.18 | 54.30 | 53.91 | 54.02 | 322152 |
2015-07-09 | 54.79 | 54.95 | 54.29 | 54.39 | 466872 |
2015-07-10 | 56.19 | 56.47 | 56.02 | 56.26 | 1226236 |
2015-07-13 | 55.93 | 56.40 | 55.93 | 56.02 | 691894 |
2015-07-14 | 56.84 | 56.86 | 56.46 | 56.81 | 311362 |
2015-07-15 | 56.76 | 57.11 | 56.54 | 56.78 | 661424 |
2015-07-16 | 57.27 | 57.48 | 57.08 | 57.32 | 342236 |
2015-07-17 | 56.73 | 57.27 | 56.73 | 57.27 | 224028 |
2015-07-20 | 56.73 | 57.18 | 56.65 | 57.06 | 434510 |
2015-07-21 | 57.12 | 57.12 | 56.84 | 57.03 | 258958 |
2015-07-22 | 56.17 | 56.41 | 56.08 | 56.41 | 662922 |
2015-07-23 | 55.86 | 55.89 | 55.47 | 55.62 | 1122876 |
2015-07-24 | 55.55 | 55.67 | 54.99 | 55.17 | 451122 |
2015-07-27 | 55.01 | 55.03 | 54.59 | 54.91 | 358808 |
2015-07-28 | 55.20 | 55.85 | 55.02 | 55.85 | 367830 |
2015-07-29 | 57.45 | 57.68 | 57.25 | 57.45 | 717386 |
2015-07-30 | 58.17 | 58.52 | 58.09 | 58.40 | 1156166 |
2015-07-31 | 59.44 | 59.52 | 59.24 | 59.50 | 1449740 |
2015-08-03 | 59.03 | 59.18 | 58.83 | 59.08 | 483548 |
2015-08-04 | 59.66 | 59.80 | 59.40 | 59.40 | 420106 |
2015-08-05 | 59.79 | 59.85 | 59.44 | 59.69 | 442994 |
2015-08-06 | 59.92 | 59.96 | 59.24 | 59.32 | 486022 |
2015-08-07 | 58.77 | 59.11 | 58.65 | 59.07 | 357658 |
2015-08-10 | 58.89 | 59.63 | 58.89 | 59.57 | 351986 |
2015-08-11 | 58.83 | 58.91 | 58.62 | 58.85 | 421800 |
2015-08-12 | 57.81 | 58.38 | 57.57 | 58.37 | 426176 |
2015-08-13 | 57.91 | 58.36 | 57.73 | 58.21 | 248024 |
2015-08-14 | 58.28 | 58.46 | 58.04 | 58.39 | 271472 |
2015-08-17 | 57.95 | 58.35 | 57.85 | 58.35 | 311506 |
2015-08-18 | 58.19 | 58.32 | 58.04 | 58.17 | 495420 |
2015-08-19 | 56.93 | 56.97 | 56.32 | 56.70 | 245830 |
2015-08-20 | 56.04 | 56.48 | 55.94 | 55.94 | 516068 |
2015-08-21 | 55.35 | 55.92 | 54.35 | 54.35 | 508100 |
2015-08-24 | 51.78 | 53.72 | 51.07 | 52.38 | 1102010 |
2015-08-25 | 53.77 | 54.03 | 52.09 | 52.09 | 1307792 |
2015-08-26 | 53.83 | 53.83 | 52.53 | 53.28 | 1147538 |
2015-08-27 | 53.31 | 53.94 | 53.10 | 53.54 | 2132964 |
2015-08-28 | 52.95 | 53.61 | 52.78 | 53.61 | 815462 |
2015-08-31 | 53.14 | 53.59 | 52.82 | 52.99 | 500054 |
2015-09-01 | 51.94 | 52.20 | 51.38 | 51.60 | 642446 |
2015-09-02 | 52.20 | 52.25 | 51.69 | 52.23 | 554326 |
2015-09-03 | 52.41 | 52.83 | 52.19 | 52.62 | 898160 |
2015-09-04 | 51.71 | 51.80 | 51.22 | 51.42 | 293540 |
2015-09-08 | 52.80 | 52.86 | 52.37 | 52.77 | 704162 |
2015-09-09 | 53.38 | 53.44 | 52.54 | 52.59 | 842968 |
2015-09-10 | 52.86 | 53.39 | 52.72 | 53.11 | 994316 |
2015-09-11 | 52.95 | 53.01 | 52.65 | 52.97 | 217892 |
2015-09-14 | 52.88 | 52.94 | 52.67 | 52.86 | 294972 |
2015-09-15 | 52.96 | 53.64 | 52.87 | 53.57 | 414626 |
2015-09-16 | 55.22 | 55.55 | 54.96 | 55.24 | 877220 |
2015-09-17 | 55.68 | 56.22 | 55.34 | 55.48 | 591936 |
2015-09-18 | 55.55 | 55.76 | 55.12 | 55.27 | 542884 |
2015-09-21 | 55.58 | 55.65 | 55.00 | 55.08 | 417010 |
2015-09-22 | 53.81 | 53.82 | 53.16 | 53.65 | 570074 |
2015-09-23 | 53.80 | 53.83 | 53.41 | 53.67 | 337412 |
2015-09-24 | 54.11 | 54.48 | 53.79 | 54.30 | 1439436 |
2015-09-25 | 54.91 | 55.12 | 54.50 | 54.68 | 871088 |
2015-09-28 | 54.56 | 54.56 | 53.57 | 53.65 | 573532 |
2015-09-29 | 53.56 | 53.67 | 53.27 | 53.60 | 359552 |
2015-09-30 | 55.09 | 55.24 | 54.76 | 55.04 | 625836 |
2015-10-01 | 54.90 | 54.98 | 54.14 | 54.60 | 501728 |
2015-10-02 | 54.61 | 56.09 | 54.54 | 56.09 | 506524 |
2015-10-05 | 55.80 | 56.17 | 55.69 | 56.11 | 460696 |
2015-10-06 | 56.14 | 56.45 | 56.01 | 56.30 | 463536 |
2015-10-07 | 56.95 | 57.32 | 56.85 | 57.16 | 441944 |
2015-10-08 | 57.03 | 57.75 | 57.03 | 57.66 | 399352 |
2015-10-09 | 57.75 | 57.92 | 57.53 | 57.67 | 330010 |
2015-10-12 | 57.39 | 57.84 | 57.37 | 57.77 | 263152 |
2015-10-13 | 57.34 | 57.72 | 57.25 | 57.37 | 208760 |
2015-10-14 | 57.77 | 57.94 | 57.55 | 57.66 | 240032 |
2015-10-15 | 58.80 | 59.20 | 58.60 | 59.05 | 755772 |
2015-10-16 | 59.03 | 59.24 | 59.00 | 59.22 | 402934 |
2015-10-19 | 58.93 | 59.33 | 58.82 | 59.33 | 456746 |
2015-10-20 | 58.69 | 58.88 | 58.62 | 58.85 | 321452 |
2015-10-21 | 58.96 | 59.12 | 58.66 | 58.67 | 282590 |
2015-10-22 | 58.89 | 59.28 | 58.76 | 59.27 | 349376 |
2015-10-23 | 59.07 | 59.25 | 58.80 | 59.02 | 415364 |
2015-10-26 | 58.79 | 59.01 | 58.69 | 58.93 | 304808 |
2015-10-27 | 58.55 | 58.55 | 58.05 | 58.29 | 443182 |
2015-10-28 | 59.53 | 59.72 | 59.11 | 59.57 | 619540 |
2015-10-29 | 59.08 | 59.60 | 58.98 | 59.45 | 366822 |
2015-10-30 | 59.25 | 59.70 | 59.05 | 59.05 | 335306 |
2015-11-02 | 59.17 | 59.25 | 58.80 | 59.01 | 332714 |
2015-11-03 | 58.92 | 59.47 | 58.75 | 59.24 | 616112 |
2015-11-04 | 59.58 | 59.60 | 58.99 | 59.13 | 476108 |
2015-11-05 | 59.20 | 59.28 | 58.68 | 58.81 | 267052 |
2015-11-06 | 57.75 | 57.95 | 57.14 | 57.42 | 352486 |
2015-11-09 | 56.91 | 57.15 | 56.78 | 56.97 | 389680 |
2015-11-10 | 56.66 | 57.17 | 56.62 | 56.99 | 249718 |
2015-11-11 | 57.30 | 57.60 | 57.16 | 57.29 | 305970 |
2015-11-12 | 56.79 | 56.95 | 56.47 | 56.47 | 358054 |
2015-11-13 | 55.94 | 56.47 | 55.92 | 56.23 | 366696 |
2015-11-16 | 56.48 | 57.33 | 56.46 | 57.30 | 300756 |
2015-11-17 | 57.88 | 58.00 | 57.51 | 57.66 | 431966 |
2015-11-18 | 57.74 | 58.34 | 57.74 | 58.29 | 359612 |
2015-11-19 | 59.08 | 59.25 | 58.82 | 58.95 | 377796 |
2015-11-20 | 58.95 | 59.23 | 58.38 | 58.43 | 351452 |
2015-11-23 | 58.42 | 58.69 | 58.21 | 58.24 | 354824 |
2015-11-24 | 57.87 | 58.32 | 57.74 | 58.17 | 235088 |
2015-11-25 | 58.59 | 58.59 | 58.35 | 58.44 | 232496 |
2015-11-27 | 58.62 | 58.78 | 58.48 | 58.57 | 112884 |
2015-11-30 | 58.70 | 58.78 | 57.81 | 57.87 | 614516 |
2015-12-01 | 58.11 | 58.68 | 58.04 | 58.58 | 380002 |
2015-12-02 | 58.28 | 58.45 | 57.75 | 57.88 | 288854 |
2015-12-03 | 58.16 | 58.25 | 57.12 | 57.27 | 493084 |
2015-12-04 | 56.88 | 57.73 | 56.83 | 57.67 | 403378 |
2015-12-07 | 57.92 | 57.92 | 57.61 | 57.80 | 508598 |
2015-12-08 | 57.00 | 57.22 | 56.70 | 56.89 | 1021460 |
2015-12-09 | 56.83 | 57.15 | 56.15 | 56.47 | 628328 |
2015-12-10 | 56.13 | 56.27 | 55.75 | 55.86 | 714180 |
2015-12-11 | 54.77 | 55.18 | 54.28 | 54.51 | 4039004 |
2015-12-14 | 54.78 | 55.05 | 54.15 | 54.90 | 1835552 |
2015-12-15 | 55.65 | 55.83 | 55.05 | 55.16 | 1167948 |
2015-12-16 | 55.82 | 56.33 | 55.55 | 56.20 | 982316 |
2015-12-17 | 55.75 | 55.83 | 55.23 | 55.23 | 1607690 |
2015-12-18 | 54.97 | 55.04 | 54.43 | 54.45 | 911942 |
2015-12-21 | 55.20 | 55.20 | 54.22 | 54.54 | 757358 |
2015-12-22 | 54.52 | 54.84 | 54.22 | 54.76 | 621210 |
2015-12-23 | 55.37 | 55.97 | 55.30 | 55.88 | 423244 |
2015-12-24 | 55.69 | 56.25 | 55.69 | 55.88 | 191884 |
2015-12-28 | 55.50 | 56.02 | 54.85 | 55.82 | 273608 |
2015-12-29 | 56.05 | 56.40 | 56.00 | 56.22 | 305596 |
2015-12-30 | 56.13 | 56.36 | 55.99 | 56.00 | 287426 |
2015-12-31 | 55.86 | 56.18 | 55.17 | 55.23 | 174266 |
2016-01-04 | 54.69 | 54.73 | 53.88 | 54.28 | 797140 |
2016-01-05 | 54.07 | 54.54 | 54.03 | 54.40 | 567080 |
2016-01-06 | 53.96 | 54.54 | 53.93 | 54.29 | 399704 |
2016-01-07 | 53.36 | 53.89 | 52.94 | 53.06 | 569560 |
2016-01-08 | 53.13 | 53.26 | 52.29 | 52.34 | 918340 |
2016-01-11 | 53.40 | 53.62 | 52.79 | 53.17 | 933484 |
2016-01-12 | 53.47 | 53.59 | 52.99 | 53.43 | 461962 |
2016-01-13 | 53.56 | 53.78 | 52.70 | 52.77 | 563452 |
2016-01-14 | 52.60 | 52.87 | 52.22 | 52.56 | 789298 |
2016-01-15 | 50.93 | 51.43 | 50.67 | 50.95 | 859336 |
2016-01-19 | 51.92 | 51.95 | 51.20 | 51.43 | 643860 |
2016-01-20 | 50.65 | 51.07 | 49.91 | 50.92 | 765744 |
2016-01-21 | 50.40 | 51.23 | 50.03 | 51.05 | 712412 |
2016-01-22 | 51.90 | 52.15 | 51.60 | 51.94 | 668368 |
2016-01-25 | 51.82 | 52.26 | 51.71 | 51.71 | 482562 |
2016-01-26 | 52.07 | 52.99 | 52.04 | 52.70 | 530860 |
2016-01-27 | 53.11 | 53.85 | 52.84 | 53.03 | 471842 |
2016-01-28 | 54.39 | 54.41 | 53.87 | 54.10 | 967600 |
2016-01-29 | 54.78 | 55.63 | 54.57 | 55.51 | 809726 |
2016-02-01 | 54.91 | 55.87 | 54.67 | 55.71 | 814768 |
2016-02-02 | 55.17 | 55.47 | 55.02 | 55.13 | 764374 |
2016-02-03 | 56.02 | 56.13 | 55.30 | 55.66 | 771138 |
2016-02-04 | 54.66 | 55.03 | 54.47 | 54.68 | 629622 |
2016-02-05 | 54.48 | 54.56 | 53.82 | 54.16 | 442902 |
2016-02-08 | 53.41 | 54.56 | 53.18 | 54.25 | 4041776 |
2016-02-09 | 53.46 | 54.79 | 53.42 | 54.47 | 1463282 |
2016-02-10 | 53.68 | 53.81 | 53.17 | 53.42 | 1409910 |
2016-02-11 | 53.09 | 53.95 | 53.00 | 53.72 | 1392374 |
2016-02-12 | 53.49 | 54.67 | 53.35 | 54.47 | 1003206 |
2016-02-16 | 54.87 | 55.53 | 54.57 | 55.22 | 1118516 |
2016-02-17 | 55.32 | 56.08 | 55.23 | 55.76 | 1154830 |
2016-02-18 | 55.04 | 55.46 | 54.91 | 55.29 | 1164882 |
2016-02-19 | 54.59 | 55.10 | 54.53 | 54.96 | 679640 |
2016-02-22 | 54.60 | 54.93 | 54.54 | 54.62 | 1182930 |
2016-02-23 | 54.24 | 54.38 | 54.01 | 54.11 | 1342134 |
2016-02-24 | 53.38 | 54.22 | 53.31 | 53.88 | 1033192 |
2016-02-25 | 54.05 | 54.69 | 53.89 | 54.61 | 586804 |
2016-02-26 | 54.61 | 55.49 | 54.61 | 54.24 | 504858 |
2016-02-29 | 54.09 | 54.92 | 54.03 | 54.32 | 583180 |
2016-03-01 | 55.46 | 55.93 | 55.27 | 55.88 | 1456888 |
2016-03-02 | 56.00 | 56.00 | 55.50 | 55.82 | 740128 |
2016-03-03 | 55.82 | 55.82 | 55.82 | 56.32 | 452664 |
2016-03-04 | 56.93 | 57.64 | 56.85 | 57.50 | 1102340 |
2016-03-07 | 57.08 | 57.25 | 56.83 | 57.09 | 446914 |
2016-03-08 | 56.68 | 57.17 | 56.58 | 56.98 | 457310 |
2016-03-09 | 56.91 | 57.54 | 56.87 | 57.36 | 591650 |
2016-03-10 | 57.39 | 57.77 | 56.75 | 57.24 | 1262592 |
2016-03-11 | 57.24 | 57.24 | 57.24 | 58.55 | 944476 |
2016-03-14 | 58.82 | 58.87 | 58.37 | 58.38 | 825264 |
2016-03-15 | 58.38 | 58.38 | 58.38 | 57.16 | 3250 |
2016-03-16 | 56.60 | 57.23 | 56.33 | 57.21 | 562926 |
2016-03-17 | 57.66 | 58.57 | 57.59 | 58.29 | 707458 |
2016-03-18 | 58.07 | 58.22 | 57.39 | 57.41 | 599396 |
2016-03-21 | 56.91 | 57.27 | 56.87 | 57.06 | 513744 |
2016-03-22 | 56.56 | 56.88 | 56.47 | 56.50 | 421236 |
2016-03-23 | 56.73 | 57.00 | 56.57 | 56.81 | 351768 |
2016-03-24 | 56.81 | 56.81 | 56.81 | 56.68 | 325956 |
2016-03-28 | 57.14 | 57.22 | 56.78 | 57.03 | 212906 |
2016-03-29 | 56.97 | 57.60 | 56.76 | 57.55 | 393484 |
2016-03-30 | 58.25 | 58.70 | 58.17 | 58.49 | 502252 |
2016-03-31 | 58.79 | 58.96 | 58.39 | 58.46 | 415354 |
2016-04-01 | 57.55 | 58.19 | 57.55 | 58.16 | 393334 |
2016-04-04 | 58.67 | 58.72 | 58.37 | 58.51 | 511052 |
2016-04-05 | 58.51 | 58.51 | 58.51 | 58.43 | 418254 |
2016-04-06 | 57.62 | 58.40 | 57.62 | 58.32 | 405484 |
2016-04-07 | 58.25 | 58.55 | 57.98 | 58.01 | 447830 |
2016-04-08 | 58.97 | 59.13 | 58.77 | 58.93 | 626820 |
2016-04-11 | 59.69 | 59.87 | 59.26 | 59.30 | 791594 |
2016-04-12 | 59.10 | 59.43 | 58.93 | 59.28 | 486162 |
2016-04-13 | 59.65 | 59.68 | 58.87 | 59.15 | 742548 |
2016-04-14 | 59.46 | 59.58 | 59.16 | 59.44 | 654578 |
2016-04-15 | 59.79 | 60.24 | 59.72 | 60.17 | 658686 |
2016-04-18 | 60.19 | 61.24 | 60.16 | 61.16 | 525072 |
2016-04-19 | 61.70 | 61.84 | 61.38 | 61.68 | 738718 |
2016-04-20 | 61.07 | 61.54 | 60.92 | 61.22 | 545870 |
2016-04-21 | 59.64 | 59.84 | 59.44 | 59.60 | 561364 |
2016-04-22 | 59.63 | 59.89 | 59.30 | 59.86 | 333820 |
2016-04-25 | 60.08 | 60.60 | 60.06 | 60.53 | 505674 |
2016-04-26 | 60.66 | 60.92 | 60.29 | 60.54 | 526816 |
2016-04-27 | 60.15 | 60.62 | 60.02 | 60.48 | 467594 |
2016-04-28 | 60.39 | 61.14 | 60.33 | 60.75 | 378788 |
2016-04-29 | 61.16 | 61.61 | 60.75 | 61.08 | 493154 |
2016-05-02 | 61.18 | 61.50 | 59.25 | 61.31 | 355602 |
2016-05-03 | 60.38 | 60.79 | 60.34 | 60.61 | 595868 |
2016-05-04 | 59.85 | 60.29 | 59.74 | 60.23 | 838770 |
2016-05-05 | 60.48 | 60.92 | 60.43 | 60.80 | 328368 |
2016-05-06 | 60.50 | 60.97 | 60.24 | 60.90 | 400164 |
2016-05-09 | 60.57 | 60.93 | 60.57 | 60.64 | 449682 |
2016-05-10 | 61.10 | 61.55 | 61.05 | 61.50 | 305338 |
2016-05-11 | 61.53 | 61.58 | 61.31 | 61.43 | 291648 |
2016-05-12 | 61.44 | 61.54 | 60.94 | 61.17 | 377002 |
2016-05-13 | 60.39 | 60.81 | 60.25 | 60.29 | 348812 |
2016-05-16 | 60.37 | 61.39 | 60.30 | 61.27 | 361210 |
2016-05-17 | 60.73 | 60.91 | 60.37 | 60.49 | 487412 |
2016-05-18 | 60.83 | 61.19 | 60.32 | 60.54 | 592720 |
2016-05-19 | 59.87 | 60.30 | 59.60 | 60.23 | 478638 |
2016-05-20 | 60.43 | 60.47 | 60.08 | 60.12 | 236752 |
2016-05-23 | 59.75 | 59.93 | 59.56 | 59.86 | 539600 |
2016-05-24 | 60.74 | 61.22 | 60.69 | 61.01 | 329342 |
2016-05-25 | 61.66 | 61.72 | 61.44 | 61.44 | 402754 |
2016-05-26 | 61.44 | 61.63 | 61.24 | 61.46 | 239822 |
2016-05-27 | 61.44 | 61.67 | 61.38 | 61.47 | 213104 |
2016-05-31 | 62.12 | 62.16 | 60.66 | 60.83 | 626922 |
2016-06-01 | 60.07 | 60.52 | 60.05 | 60.34 | 467920 |
2016-06-02 | 60.13 | 60.37 | 59.93 | 60.29 | 343812 |
2016-06-03 | 60.92 | 61.40 | 60.84 | 61.38 | 380722 |
2016-06-06 | 61.72 | 62.21 | 61.64 | 61.65 | 369880 |
2016-06-07 | 62.18 | 62.44 | 62.03 | 62.15 | 399308 |
2016-06-08 | 62.24 | 62.41 | 62.07 | 62.20 | 230094 |
2016-06-09 | 61.84 | 62.18 | 61.79 | 62.10 | 263180 |
2016-06-10 | 60.42 | 60.84 | 59.94 | 60.28 | 1087482 |
2016-06-13 | 59.76 | 60.23 | 59.22 | 59.22 | 803124 |
2016-06-14 | 58.28 | 58.55 | 57.70 | 57.99 | 972520 |
2016-06-15 | 58.79 | 59.07 | 58.24 | 58.25 | 489544 |
2016-06-16 | 58.32 | 59.63 | 58.09 | 59.61 | 421852 |
2016-06-17 | 59.35 | 59.66 | 58.94 | 59.45 | 659904 |
2016-06-20 | 62.35 | 62.37 | 61.61 | 61.61 | 1430952 |
2016-06-21 | 62.27 | 62.65 | 62.10 | 62.25 | 1171450 |
2016-06-22 | 62.47 | 63.08 | 62.36 | 62.56 | 627958 |
2016-06-23 | 63.42 | 63.59 | 62.30 | 63.58 | 1038952 |
2016-06-24 | 60.67 | 61.91 | 59.59 | 59.84 | 2301628 |
2016-06-27 | 59.48 | 59.66 | 58.91 | 59.46 | 1036604 |
2016-06-28 | 61.29 | 61.55 | 60.82 | 61.53 | 966694 |
2016-06-29 | 63.32 | 63.70 | 62.88 | 63.23 | 1346888 |
2016-06-30 | 63.56 | 64.74 | 63.48 | 64.74 | 855916 |
2016-07-01 | 65.33 | 65.41 | 64.57 | 64.73 | 659342 |
2016-07-05 | 65.24 | 65.67 | 65.19 | 65.50 | 752532 |
2016-07-06 | 63.99 | 64.03 | 63.23 | 63.91 | 958104 |
2016-07-07 | 63.97 | 64.21 | 63.50 | 63.64 | 564784 |
2016-07-08 | 63.23 | 63.72 | 63.05 | 63.59 | 932548 |
2016-07-11 | 63.51 | 64.16 | 63.40 | 64.01 | 513088 |
2016-07-12 | 63.38 | 64.28 | 63.22 | 63.84 | 902784 |
2016-07-13 | 63.60 | 64.22 | 63.54 | 63.70 | 537072 |
2016-07-14 | 64.34 | 64.37 | 63.69 | 63.81 | 399488 |
2016-07-15 | 63.90 | 64.13 | 63.59 | 63.87 | 545962 |
2016-07-18 | 63.79 | 63.88 | 63.46 | 63.62 | 438444 |
2016-07-19 | 63.10 | 63.22 | 62.85 | 63.06 | 537154 |
2016-07-20 | 63.28 | 63.59 | 63.07 | 63.22 | 389512 |
2016-07-21 | 63.08 | 63.56 | 62.92 | 63.10 | 365850 |
2016-07-22 | 62.96 | 63.39 | 62.89 | 63.29 | 679350 |
2016-07-25 | 63.17 | 63.33 | 62.90 | 63.20 | 278216 |
2016-07-26 | 63.34 | 63.50 | 62.76 | 62.87 | 519184 |
2016-07-27 | 62.40 | 62.96 | 62.21 | 62.64 | 419356 |
2016-07-28 | 62.97 | 63.40 | 62.71 | 63.31 | 335766 |
2016-07-29 | 63.21 | 64.29 | 62.91 | 63.85 | 329224 |
2016-08-01 | 63.27 | 63.62 | 63.14 | 63.29 | 427112 |
2016-08-02 | 63.88 | 64.29 | 63.79 | 64.14 | 444304 |
2016-08-03 | 63.19 | 63.28 | 62.66 | 62.89 | 436436 |
2016-08-04 | 63.16 | 63.32 | 62.92 | 63.07 | 336104 |
2016-08-05 | 62.89 | 63.29 | 62.80 | 63.03 | 494964 |
2016-08-08 | 61.95 | 62.35 | 61.95 | 62.31 | 517840 |
2016-08-09 | 62.31 | 62.68 | 62.28 | 62.49 | 360656 |
2016-08-10 | 63.05 | 63.28 | 62.95 | 63.00 | 288566 |
2016-08-11 | 64.37 | 64.69 | 64.27 | 64.34 | 800768 |
2016-08-12 | 64.32 | 64.50 | 64.14 | 64.18 | 229764 |
2016-08-15 | 64.13 | 64.39 | 63.98 | 64.01 | 264550 |
2016-08-16 | 64.00 | 64.68 | 64.00 | 63.85 | 469322 |
2016-08-17 | 63.76 | 64.28 | 63.50 | 64.14 | 285564 |
2016-08-18 | 63.82 | 63.93 | 63.55 | 63.66 | 267150 |
2016-08-19 | 63.76 | 63.90 | 63.48 | 63.78 | 245286 |
2016-08-22 | 64.33 | 64.58 | 64.07 | 64.35 | 459910 |
2016-08-23 | 64.70 | 64.72 | 63.83 | 63.95 | 354128 |
2016-08-24 | 63.79 | 63.85 | 63.45 | 63.57 | 224916 |
2016-08-25 | 63.52 | 63.91 | 63.34 | 63.60 | 295338 |
2016-08-26 | 63.31 | 64.00 | 62.81 | 62.97 | 473120 |
2016-08-29 | 62.90 | 62.96 | 62.45 | 62.87 | 269758 |
2016-08-30 | 62.57 | 62.66 | 62.06 | 62.22 | 440078 |
2016-08-31 | 61.84 | 62.32 | 61.84 | 62.10 | 284456 |
2016-09-01 | 62.13 | 62.77 | 61.91 | 62.66 | 265996 |
2016-09-02 | 64.52 | 65.09 | 64.37 | 64.60 | 889772 |
2016-09-06 | 63.90 | 64.42 | 63.83 | 64.18 | 301696 |
2016-09-07 | 64.51 | 64.67 | 64.14 | 64.38 | 325234 |
2016-09-08 | 64.32 | 64.50 | 63.55 | 63.62 | 417338 |
2016-09-09 | 63.23 | 63.24 | 61.71 | 61.72 | 525676 |
2016-09-12 | 62.20 | 63.20 | 62.14 | 63.05 | 583978 |
2016-09-13 | 62.28 | 62.60 | 61.88 | 62.09 | 498034 |
2016-09-14 | 61.99 | 62.22 | 61.65 | 61.79 | 429960 |
2016-09-15 | 61.99 | 62.71 | 61.80 | 62.54 | 252538 |
2016-09-16 | 61.84 | 61.94 | 61.48 | 61.60 | 361896 |
2016-09-19 | 62.18 | 62.24 | 61.86 | 61.88 | 400980 |
2016-09-20 | 62.52 | 62.59 | 62.26 | 62.44 | 395754 |
2016-09-21 | 62.24 | 63.04 | 62.11 | 62.93 | 301678 |
2016-09-22 | 63.78 | 64.00 | 63.61 | 63.66 | 365490 |
2016-09-23 | 63.51 | 64.15 | 63.51 | 63.97 | 500752 |
2016-09-26 | 63.15 | 63.55 | 63.03 | 63.43 | 330736 |
2016-09-27 | 63.72 | 64.01 | 63.50 | 63.79 | 377488 |
2016-09-28 | 64.21 | 64.45 | 64.01 | 64.35 | 361352 |
2016-09-29 | 64.34 | 64.42 | 63.57 | 63.65 | 291792 |
2016-09-30 | 63.94 | 64.35 | 63.80 | 63.83 | 252934 |
2016-10-03 | 64.04 | 64.05 | 63.75 | 63.84 | 347564 |
2016-10-04 | 65.05 | 65.20 | 63.73 | 63.95 | 705780 |
2016-10-05 | 62.88 | 62.90 | 62.16 | 62.37 | 515194 |
2016-10-06 | 61.30 | 61.74 | 61.30 | 61.51 | 563206 |
2016-10-07 | 60.35 | 60.88 | 60.32 | 60.77 | 891646 |
2016-10-10 | 60.36 | 60.48 | 60.21 | 60.35 | 755042 |
2016-10-11 | 60.25 | 60.30 | 59.45 | 59.57 | 415912 |
2016-10-12 | 59.41 | 59.72 | 59.13 | 59.50 | 721784 |
2016-10-13 | 59.41 | 60.46 | 59.37 | 60.31 | 586318 |
2016-10-14 | 59.78 | 60.05 | 59.63 | 59.71 | 361938 |
2016-10-17 | 58.77 | 59.15 | 58.76 | 59.00 | 556590 |
2016-10-18 | 59.65 | 59.67 | 59.20 | 59.38 | 345002 |
2016-10-19 | 58.93 | 59.06 | 58.63 | 58.99 | 397526 |
2016-10-20 | 58.59 | 59.26 | 58.59 | 59.07 | 232892 |
2016-10-21 | 59.81 | 59.81 | 54.83 | 56.68 | 20043424 |
2016-10-24 | 56.22 | 57.28 | 56.22 | 57.05 | 4949678 |
2016-10-25 | 57.32 | 57.51 | 57.01 | 57.14 | 5429122 |
2016-10-26 | 56.43 | 56.46 | 55.53 | 55.80 | 4482270 |
2016-10-27 | 56.34 | 56.41 | 55.87 | 56.04 | 3628548 |
2016-10-28 | 56.72 | 57.36 | 56.61 | 57.05 | 3459776 |
2016-10-31 | 57.34 | 57.50 | 56.95 | 57.45 | 4041528 |
2016-11-01 | 57.26 | 57.33 | 56.29 | 56.58 | 5086546 |
2016-11-02 | 56.85 | 56.87 | 56.15 | 56.28 | 4206160 |
2016-11-03 | 56.96 | 57.23 | 56.63 | 56.78 | 1859068 |
2016-11-04 | 56.21 | 56.62 | 56.00 | 56.23 | 887790 |
2016-11-07 | 56.19 | 56.66 | 56.15 | 56.66 | 1334204 |
2016-11-08 | 56.42 | 57.09 | 56.41 | 56.89 | 1155192 |
2016-11-09 | 55.67 | 56.14 | 55.51 | 55.85 | 1626364 |
2016-11-10 | 53.71 | 53.71 | 52.71 | 52.97 | 7706096 |
2016-11-11 | 54.12 | 54.43 | 53.81 | 54.12 | 4329908 |
2016-11-14 | 53.07 | 53.63 | 52.84 | 53.05 | 2649678 |
2016-11-15 | 53.63 | 53.75 | 53.28 | 53.51 | 3239534 |
2016-11-16 | 53.08 | 53.50 | 52.95 | 53.27 | 2127894 |
2016-11-17 | 53.44 | 53.82 | 53.31 | 53.47 | 2413812 |
2016-11-18 | 53.86 | 53.90 | 53.52 | 53.66 | 1923076 |
2016-11-21 | 54.23 | 54.43 | 54.06 | 54.37 | 2795066 |
2016-11-22 | 54.17 | 54.45 | 54.11 | 54.36 | 2471252 |
2016-11-23 | 53.78 | 54.41 | 53.74 | 54.17 | 3709920 |
2016-11-25 | 55.12 | 55.13 | 54.73 | 54.97 | 1665782 |
2016-11-28 | 55.42 | 55.44 | 55.01 | 55.11 | 2386946 |
2016-11-29 | 55.49 | 55.74 | 55.41 | 55.48 | 1823386 |
2016-11-30 | 56.13 | 56.14 | 54.47 | 54.52 | 3679378 |
2016-12-01 | 54.11 | 54.33 | 53.78 | 54.27 | 3561662 |
2016-12-02 | 54.73 | 55.18 | 54.54 | 55.12 | 1921016 |
2016-12-05 | 55.21 | 55.34 | 54.84 | 55.10 | 2435332 |
2016-12-06 | 55.18 | 55.18 | 54.74 | 54.88 | 1429916 |
2016-12-07 | 54.67 | 55.31 | 54.58 | 55.19 | 1754964 |
2016-12-08 | 54.81 | 55.03 | 54.68 | 54.79 | 1709294 |
2016-12-09 | 55.66 | 55.73 | 55.20 | 55.50 | 2331884 |
2016-12-12 | 55.03 | 55.55 | 55.02 | 55.33 | 1427800 |
2016-12-13 | 55.97 | 56.63 | 55.73 | 56.23 | 2673558 |
2016-12-14 | 56.91 | 57.11 | 55.88 | 55.91 | 3556394 |
2016-12-15 | 55.96 | 56.17 | 55.81 | 56.02 | 1395628 |
2016-12-16 | 56.39 | 56.53 | 55.99 | 56.26 | 1365758 |
2016-12-19 | 56.04 | 56.63 | 55.97 | 56.43 | 1256284 |
2016-12-20 | 56.31 | 56.36 | 56.06 | 56.31 | 647940 |
2016-12-21 | 56.31 | 56.62 | 56.16 | 56.23 | 682584 |
2016-12-22 | 56.12 | 56.19 | 55.86 | 56.02 | 1245376 |
2016-12-23 | 55.77 | 56.22 | 55.74 | 56.10 | 471650 |
2016-12-27 | 56.39 | 56.44 | 55.97 | 56.31 | 844142 |
2016-12-28 | 55.54 | 55.96 | 55.53 | 55.69 | 1279620 |
2016-12-29 | 55.91 | 56.28 | 55.90 | 56.19 | 808318 |
2016-12-30 | 56.72 | 56.93 | 56.29 | 56.34 | 833266 |
2017-01-03 | 56.58 | 56.68 | 56.29 | 56.50 | 1290452 |
2017-01-04 | 56.51 | 56.58 | 55.88 | 56.37 | 4436412 |
2017-01-05 | 56.68 | 57.08 | 56.43 | 56.43 | 3662898 |
2017-01-06 | 56.38 | 56.53 | 56.16 | 56.28 | 1408406 |
2017-01-09 | 56.78 | 57.00 | 56.50 | 56.86 | 2640092 |
2017-01-10 | 56.63 | 56.85 | 56.44 | 56.72 | 1926528 |
2017-01-11 | 57.09 | 57.54 | 56.89 | 57.22 | 3251528 |
2017-01-12 | 57.69 | 57.94 | 57.39 | 57.46 | 2185844 |
2017-01-13 | 57.20 | 57.71 | 57.12 | 57.61 | 1188232 |
2017-01-17 | 57.21 | 57.32 | 56.39 | 56.55 | 22173344 |
2017-01-18 | 57.31 | 57.32 | 56.86 | 57.08 | 13927974 |
2017-01-19 | 57.84 | 58.44 | 57.78 | 58.38 | 10968976 |
2017-01-20 | 58.50 | 58.75 | 58.35 | 58.65 | 5635868 |
2017-01-23 | 59.24 | 59.54 | 59.10 | 59.46 | 8220550 |
2017-01-24 | 59.81 | 60.10 | 59.80 | 59.90 | 6143688 |
2017-01-25 | 60.91 | 61.75 | 60.85 | 61.68 | 8103922 |
2017-01-26 | 61.92 | 62.02 | 61.80 | 61.89 | 5604452 |
2017-01-27 | 61.95 | 62.05 | 61.53 | 61.81 | 5786836 |
2017-01-30 | 61.08 | 61.34 | 60.96 | 61.00 | 3296490 |
2017-01-31 | 61.15 | 61.87 | 61.03 | 61.60 | 6198744 |
2017-02-01 | 61.67 | 61.84 | 61.32 | 61.41 | 4530212 |
2017-02-02 | 61.67 | 61.80 | 61.47 | 61.49 | 5026346 |
2017-02-03 | 61.95 | 62.40 | 61.78 | 62.28 | 4429034 |
2017-02-06 | 62.32 | 62.44 | 62.07 | 62.30 | 2464852 |
2017-02-07 | 62.22 | 62.76 | 62.12 | 62.67 | 2020362 |
2017-02-08 | 62.95 | 63.35 | 62.91 | 63.06 | 3926166 |
2017-02-09 | 63.13 | 63.25 | 62.86 | 62.92 | 3092116 |
2017-02-10 | 62.78 | 62.94 | 62.60 | 62.63 | 3147228 |
2017-02-13 | 63.00 | 63.08 | 61.91 | 62.31 | 4417534 |
2017-02-14 | 62.20 | 62.24 | 61.47 | 61.79 | 2923416 |
2017-02-15 | 61.32 | 62.34 | 61.32 | 62.22 | 1795216 |
2017-02-16 | 62.41 | 62.80 | 62.16 | 62.66 | 2983616 |
2017-02-17 | 62.38 | 62.73 | 62.19 | 62.66 | 1312077 |
2017-02-21 | 62.50 | 62.95 | 62.30 | 62.92 | 1205255 |
2017-02-22 | 62.73 | 63.00 | 62.56 | 62.90 | 1426904 |
2017-02-23 | 63.50 | 64.23 | 63.24 | 64.01 | 1810024 |
2017-02-24 | 63.58 | 64.02 | 63.36 | 63.95 | 1528522 |
2017-02-27 | 63.50 | 64.30 | 63.44 | 64.11 | 1863896 |
2017-02-28 | 63.95 | 64.05 | 63.74 | 63.84 | 1675768 |
2017-03-01 | 63.74 | 64.39 | 63.69 | 64.30 | 2333326 |
2017-03-02 | 63.85 | 64.16 | 63.77 | 63.80 | 3242770 |
2017-03-03 | 63.00 | 63.44 | 62.87 | 63.29 | 1313782 |
2017-03-06 | 62.99 | 63.18 | 62.65 | 63.08 | 1550989 |
2017-03-07 | 62.86 | 63.16 | 62.77 | 63.00 | 1770645 |
2017-03-08 | 63.00 | 63.00 | 62.44 | 62.49 | 1607721 |
2017-03-09 | 62.40 | 62.77 | 62.28 | 62.56 | 2436772 |
2017-03-10 | 62.70 | 62.93 | 62.62 | 62.82 | 1035821 |
2017-03-13 | 63.10 | 63.25 | 62.88 | 63.20 | 1368184 |
2017-03-14 | 63.31 | 63.31 | 62.97 | 61.70 | 1068072 |
2017-03-15 | 61.90 | 62.63 | 61.80 | 62.50 | 1517752 |
2017-03-16 | 64.00 | 64.00 | 63.34 | 63.41 | 4384368 |
2017-03-17 | 64.12 | 64.71 | 63.95 | 64.20 | 2322874 |
2017-03-20 | 64.32 | 64.68 | 64.24 | 64.35 | 1128021 |
2017-03-21 | 64.96 | 65.10 | 64.53 | 64.65 | 2538218 |
2017-03-22 | 64.61 | 64.89 | 64.47 | 64.59 | 3183165 |
2017-03-23 | 64.57 | 65.08 | 64.43 | 64.97 | 2109512 |
2017-03-24 | 65.16 | 66.05 | 65.02 | 65.58 | 2316568 |
2017-03-27 | 66.18 | 66.19 | 65.65 | 65.86 | 1978885 |
2017-03-28 | 65.49 | 65.69 | 65.39 | 65.53 | 3033418 |
2017-03-29 | 65.37 | 66.20 | 65.37 | 66.11 | 3685646 |
2017-03-30 | 66.50 | 66.55 | 65.98 | 65.98 | 3275395 |
2017-03-31 | 66.18 | 66.63 | 65.91 | 66.32 | 5869100 |
2017-04-03 | 66.27 | 66.47 | 65.83 | 65.99 | 2709478 |
2017-04-04 | 65.93 | 66.23 | 65.86 | 66.20 | 1728955 |
2017-04-05 | 66.11 | 66.75 | 66.06 | 66.49 | 2575543 |
2017-04-06 | 66.63 | 66.75 | 66.11 | 66.20 | 1357464 |
2017-04-07 | 66.53 | 66.70 | 66.36 | 66.44 | 1150747 |
2017-04-10 | 66.47 | 66.60 | 66.32 | 66.42 | 1122120 |
2017-04-11 | 67.27 | 67.50 | 67.09 | 67.32 | 3201652 |
2017-04-12 | 67.35 | 67.75 | 67.19 | 67.75 | 2302488 |
2017-04-13 | 67.61 | 67.72 | 67.24 | 67.24 | 2193188 |
2017-04-17 | 66.95 | 67.74 | 66.95 | 67.69 | 871270 |
2017-04-18 | 67.56 | 67.82 | 67.23 | 67.57 | 1377287 |
2017-04-19 | 67.17 | 67.17 | 66.56 | 66.60 | 1541067 |
2017-04-20 | 67.11 | 67.40 | 66.89 | 67.14 | 2744180 |
2017-04-21 | 66.80 | 67.08 | 66.71 | 66.77 | 1347059 |
2017-04-24 | 68.01 | 68.72 | 67.90 | 68.70 | 2760966 |
2017-04-25 | 68.62 | 68.62 | 68.29 | 68.52 | 1627383 |
2017-04-26 | 68.65 | 68.79 | 68.22 | 68.25 | 2849746 |
2017-04-27 | 68.16 | 68.31 | 67.72 | 67.83 | 1528140 |
2017-04-28 | 67.90 | 68.14 | 67.80 | 68.04 | 937346 |
2017-05-01 | 67.49 | 68.18 | 67.49 | 67.77 | 1125675 |
2017-05-02 | 68.37 | 68.44 | 68.11 | 68.32 | 1224110 |
2017-05-03 | 68.26 | 68.26 | 67.70 | 67.91 | 1220353 |
2017-05-04 | 68.01 | 68.14 | 67.76 | 68.03 | 1962645 |
2017-05-05 | 68.71 | 68.77 | 68.38 | 68.63 | 2178773 |
2017-05-08 | 69.00 | 69.03 | 68.57 | 68.90 | 1565021 |
2017-05-09 | 69.38 | 69.45 | 68.57 | 68.79 | 3034638 |
2017-05-10 | 68.87 | 69.18 | 68.79 | 69.18 | 1702111 |
2017-05-11 | 69.02 | 69.31 | 68.81 | 69.24 | 1866407 |
2017-05-12 | 69.28 | 69.91 | 69.19 | 69.91 | 1258487 |
2017-05-15 | 70.00 | 70.02 | 69.68 | 70.02 | 1150799 |
2017-05-16 | 71.08 | 71.30 | 70.87 | 71.24 | 1620321 |
2017-05-17 | 71.49 | 71.49 | 71.02 | 71.12 | 1599945 |
2017-05-18 | 70.66 | 70.72 | 69.89 | 69.89 | 2336819 |
2017-05-19 | 70.52 | 70.98 | 70.39 | 70.94 | 1469161 |
2017-05-22 | 71.10 | 71.62 | 71.04 | 71.54 | 1072029 |
2017-05-23 | 71.14 | 71.41 | 70.45 | 70.65 | 2401428 |
2017-05-24 | 70.75 | 71.05 | 70.57 | 71.00 | 838303 |
2017-05-25 | 71.37 | 71.80 | 71.22 | 71.67 | 2223480 |
2017-05-26 | 71.53 | 71.97 | 71.52 | 71.86 | 791947 |
2017-05-30 | 71.01 | 71.61 | 70.95 | 71.56 | 2450400 |
2017-05-31 | 71.57 | 72.19 | 71.51 | 72.12 | 2605892 |
2017-06-01 | 72.12 | 72.37 | 71.58 | 72.32 | 2691352 |
2017-06-02 | 72.30 | 73.04 | 72.20 | 73.04 | 2273686 |
2017-06-05 | 72.90 | 73.03 | 72.65 | 73.03 | 1918914 |
2017-06-06 | 72.75 | 73.41 | 72.75 | 73.22 | 1595978 |
2017-06-07 | 72.91 | 73.29 | 72.71 | 73.28 | 1662402 |
2017-06-08 | 72.72 | 72.77 | 71.87 | 72.03 | 1934127 |
2017-06-09 | 71.26 | 71.54 | 69.56 | 70.12 | 3420734 |
2017-06-12 | 70.25 | 70.33 | 69.78 | 70.02 | 2000131 |
2017-06-13 | 70.14 | 70.14 | 69.60 | 69.85 | 1417065 |
2017-06-14 | 70.86 | 71.22 | 70.49 | 70.73 | 2747062 |
2017-06-15 | 69.99 | 70.81 | 69.85 | 70.50 | 2670068 |
2017-06-16 | 71.10 | 71.59 | 70.84 | 71.47 | 1692061 |
2017-06-19 | 71.63 | 71.87 | 71.40 | 71.86 | 1039053 |
2017-06-20 | 71.32 | 71.43 | 70.74 | 70.95 | 1148489 |
2017-06-21 | 70.95 | 71.17 | 70.64 | 70.90 | 1600565 |
2017-06-22 | 70.49 | 70.49 | 69.82 | 69.87 | 1854615 |
2017-06-23 | 70.38 | 70.54 | 70.07 | 70.11 | 957850 |
2017-06-26 | 70.59 | 70.65 | 69.98 | 70.00 | 773920 |
2017-06-27 | 69.83 | 69.95 | 69.32 | 69.36 | 2590223 |
2017-06-28 | 69.78 | 70.02 | 69.45 | 69.68 | 1430988 |
2017-06-29 | 68.82 | 68.82 | 67.96 | 68.41 | 1980281 |
2017-06-30 | 68.41 | 68.91 | 68.27 | 68.54 | 2253444 |
2017-07-03 | 68.19 | 68.29 | 67.91 | 68.03 | 721725 |
2017-07-05 | 67.93 | 68.42 | 67.86 | 68.16 | 1591682 |
2017-07-06 | 67.25 | 67.70 | 67.17 | 67.28 | 1825284 |
2017-07-07 | 67.65 | 67.68 | 67.28 | 67.36 | 1577507 |
2017-07-10 | 67.03 | 67.32 | 66.44 | 66.44 | 2953874 |
2017-07-11 | 66.81 | 66.95 | 66.40 | 66.50 | 2118311 |
2017-07-12 | 67.75 | 68.28 | 67.73 | 68.19 | 1765530 |
2017-07-13 | 68.67 | 68.67 | 68.13 | 68.26 | 3353440 |
2017-07-14 | 68.75 | 69.46 | 68.59 | 69.28 | 1799684 |
2017-07-17 | 69.50 | 69.53 | 68.76 | 68.97 | 2599850 |
2017-07-18 | 68.06 | 68.61 | 67.70 | 68.12 | 2445222 |
2017-07-19 | 68.81 | 69.47 | 68.60 | 69.40 | 2217797 |
2017-07-20 | 69.66 | 70.53 | 69.46 | 70.00 | 4020941 |
2017-07-21 | 70.81 | 71.74 | 70.65 | 71.55 | 4965455 |
2017-07-24 | 71.25 | 71.25 | 68.39 | 69.25 | 22860711 |
2017-07-25 | 69.17 | 70.85 | 68.45 | 69.21 | 104557135 |
2017-07-26 | 70.09 | 70.11 | 68.70 | 68.70 | 38051097 |
2017-07-27 | 70.07 | 70.40 | 69.30 | 69.85 | 21881438 |
2017-07-28 | 69.07 | 69.10 | 60.15 | 64.93 | 33921565 |
2017-07-31 | 62.51 | 63.23 | 61.91 | 62.52 | 13840593 |
2017-08-01 | 63.76 | 63.92 | 63.44 | 63.59 | 13267873 |
2017-08-02 | 64.02 | 64.25 | 63.61 | 64.05 | 9395388 |
2017-08-03 | 65.11 | 65.74 | 64.86 | 65.19 | 6463423 |
2017-08-04 | 66.49 | 66.52 | 65.46 | 65.87 | 6076368 |
2017-08-07 | 65.63 | 65.99 | 65.14 | 65.39 | 4917343 |
2017-08-08 | 65.36 | 65.45 | 64.03 | 64.08 | 6698864 |
2017-08-09 | 64.51 | 64.74 | 64.30 | 64.48 | 4314207 |
2017-08-10 | 64.26 | 64.26 | 62.88 | 62.88 | 4532307 |
2017-08-11 | 63.18 | 63.25 | 62.80 | 62.91 | 4161739 |
2017-08-14 | 62.96 | 63.08 | 62.76 | 62.81 | 3632025 |
2017-08-15 | 63.19 | 63.50 | 62.99 | 62.62 | 3810020 |
2017-08-16 | 62.56 | 62.75 | 62.51 | 62.61 | 1696283 |
2017-08-17 | 62.56 | 62.60 | 61.35 | 61.35 | 3724077 |
2017-08-18 | 61.14 | 61.14 | 60.80 | 60.80 | 2919541 |
2017-08-21 | 61.32 | 61.64 | 61.22 | 61.44 | 3697976 |
2017-08-22 | 61.43 | 61.55 | 60.71 | 60.88 | 4679640 |
2017-08-23 | 60.50 | 60.98 | 60.30 | 60.94 | 3919667 |
2017-08-24 | 62.02 | 62.28 | 61.62 | 61.80 | 4110469 |
2017-08-25 | 62.28 | 62.41 | 61.70 | 61.75 | 2418835 |
2017-08-28 | 61.84 | 62.18 | 61.67 | 61.91 | 2510161 |
2017-08-29 | 61.52 | 61.66 | 61.25 | 61.50 | 1921596 |
2017-08-30 | 61.84 | 61.89 | 61.35 | 61.62 | 1836177 |
2017-08-31 | 61.92 | 62.43 | 61.81 | 62.12 | 2805404 |
2017-09-01 | 62.59 | 62.77 | 62.43 | 62.67 | 2075772 |
2017-09-05 | 62.40 | 62.50 | 61.83 | 62.15 | 1672146 |
2017-09-06 | 62.75 | 63.21 | 62.69 | 62.79 | 2255972 |
2017-09-07 | 64.04 | 64.38 | 63.76 | 63.83 | 3877039 |
2017-09-08 | 64.66 | 64.85 | 64.42 | 64.51 | 3622876 |
2017-09-11 | 64.57 | 64.73 | 64.36 | 64.45 | 1282001 |
2017-09-12 | 63.63 | 63.94 | 63.42 | 63.66 | 1542037 |
2017-09-13 | 63.58 | 63.79 | 63.34 | 63.39 | 1399159 |
2017-09-14 | 63.33 | 63.40 | 62.60 | 62.99 | 2429396 |
2017-09-15 | 63.68 | 65.00 | 63.40 | 63.99 | 3906718 |
2017-09-18 | 63.46 | 63.63 | 63.00 | 63.30 | 1926341 |
2017-09-19 | 63.24 | 63.28 | 62.50 | 62.63 | 1594668 |
2017-09-20 | 62.66 | 62.70 | 61.79 | 62.04 | 1626500 |
2017-09-21 | 61.60 | 61.92 | 61.50 | 61.70 | 1488165 |
2017-09-22 | 62.37 | 62.40 | 62.07 | 62.23 | 1501114 |
2017-09-25 | 61.92 | 62.04 | 61.52 | 61.99 | 1813414 |
2017-09-26 | 61.71 | 62.77 | 61.64 | 62.41 | 3059266 |
2017-09-27 | 62.82 | 63.22 | 62.78 | 63.07 | 2516544 |
2017-09-28 | 62.42 | 62.61 | 62.24 | 62.50 | 1785331 |
2017-09-29 | 62.91 | 62.94 | 62.42 | 62.45 | 1786475 |
2017-10-02 | 62.20 | 62.63 | 62.12 | 62.44 | 1633384 |
2017-10-03 | 61.98 | 62.41 | 61.92 | 62.18 | 1408197 |
2017-10-04 | 62.47 | 63.09 | 62.45 | 62.90 | 2024136 |
2017-10-05 | 61.98 | 61.99 | 61.34 | 61.38 | 2120785 |
2017-10-06 | 62.29 | 62.53 | 61.87 | 62.33 | 6406397 |
2017-10-09 | 63.07 | 63.40 | 62.79 | 63.19 | 35159487 |
2017-10-10 | 64.05 | 64.76 | 63.92 | 64.74 | 4159343 |
2017-10-11 | 64.66 | 64.92 | 64.46 | 64.80 | 2551995 |
2017-10-12 | 64.56 | 64.57 | 64.08 | 64.46 | 2243553 |
2017-10-13 | 64.40 | 64.74 | 64.37 | 64.48 | 1138653 |
2017-10-16 | 64.46 | 64.66 | 64.27 | 64.38 | 1003714 |
2017-10-17 | 64.28 | 64.31 | 63.90 | 64.21 | 1856035 |
2017-10-18 | 63.97 | 64.22 | 63.92 | 64.02 | 910002 |
2017-10-19 | 63.61 | 63.82 | 63.16 | 63.47 | 1432506 |
2017-10-20 | 63.82 | 64.24 | 63.80 | 64.19 | 1274326 |
2017-10-23 | 64.42 | 64.60 | 64.02 | 64.25 | 2109449 |
2017-10-24 | 63.22 | 63.38 | 62.88 | 63.26 | 1701813 |
2017-10-25 | 65.19 | 65.33 | 64.03 | 64.53 | 2817548 |
2017-10-26 | 65.35 | 65.71 | 65.19 | 65.44 | 3830438 |
2017-10-27 | 65.62 | 65.97 | 65.37 | 65.58 | 2268658 |
2017-10-30 | 65.35 | 65.49 | 64.58 | 64.62 | 1465393 |
2017-10-31 | 64.38 | 64.66 | 63.97 | 64.40 | 1442558 |
2017-11-01 | 65.01 | 65.18 | 64.59 | 64.79 | 3346210 |
2017-11-02 | 64.65 | 64.89 | 64.34 | 64.71 | 1497492 |
2017-11-03 | 65.09 | 65.38 | 65.05 | 65.35 | 1470745 |
2017-11-06 | 64.98 | 65.20 | 64.88 | 65.05 | 1191816 |
2017-11-07 | 64.32 | 64.97 | 64.31 | 64.89 | 1462629 |
2017-11-08 | 64.78 | 65.15 | 64.77 | 65.11 | 1336031 |
2017-11-09 | 64.84 | 65.05 | 64.64 | 64.94 | 2487005 |
2017-11-10 | 65.05 | 65.08 | 64.66 | 65.00 | 1271396 |
2017-11-13 | 64.87 | 64.92 | 64.62 | 64.71 | 860460 |
2017-11-14 | 64.16 | 64.36 | 63.82 | 64.19 | 1239891 |
2017-11-15 | 64.40 | 64.47 | 64.09 | 64.15 | 1551954 |
2017-11-16 | 64.97 | 65.63 | 64.94 | 65.57 | 2355395 |
2017-11-17 | 65.82 | 66.46 | 65.63 | 66.18 | 2839283 |
2017-11-20 | 65.85 | 66.41 | 65.81 | 66.13 | 3282685 |
2017-11-21 | 66.78 | 67.44 | 66.77 | 67.41 | 2607377 |
2017-11-22 | 67.07 | 67.13 | 66.60 | 66.80 | 1368611 |
2017-11-24 | 66.79 | 66.81 | 66.47 | 66.78 | 575950 |
2017-11-27 | 66.76 | 66.81 | 66.17 | 66.20 | 833554 |
2017-11-28 | 65.88 | 66.19 | 65.53 | 66.16 | 1224089 |
2017-11-29 | 65.06 | 65.42 | 64.43 | 64.77 | 1886741 |
2017-11-30 | 64.66 | 64.69 | 63.39 | 63.63 | 4707891 |
2017-12-01 | 63.66 | 64.92 | 63.64 | 64.74 | 2299555 |
2017-12-04 | 64.29 | 64.96 | 64.17 | 64.95 | 2173710 |
2017-12-05 | 65.05 | 65.50 | 65.02 | 65.46 | 2212080 |
2017-12-06 | 66.72 | 67.94 | 66.60 | 67.84 | 3608741 |
2017-12-07 | 66.70 | 66.71 | 66.19 | 66.51 | 1907340 |
2017-12-08 | 66.30 | 66.80 | 66.04 | 66.76 | 1813436 |
2017-12-11 | 66.93 | 67.18 | 66.79 | 67.15 | 1839237 |
2017-12-12 | 67.15 | 67.51 | 67.12 | 67.30 | 2010243 |
2017-12-13 | 67.08 | 67.65 | 67.08 | 67.36 | 2604059 |
2017-12-14 | 66.32 | 66.64 | 65.32 | 65.78 | 2829787 |
2017-12-15 | 66.09 | 66.31 | 65.71 | 65.86 | 2995454 |
2017-12-18 | 66.85 | 67.03 | 66.34 | 66.75 | 2675752 |
2017-12-19 | 66.18 | 67.34 | 66.17 | 66.58 | 2552933 |
2017-12-20 | 66.56 | 66.56 | 65.85 | 65.96 | 1540238 |
2017-12-21 | 66.89 | 67.30 | 66.68 | 66.70 | 1637792 |
2017-12-22 | 66.89 | 66.94 | 66.43 | 66.60 | 920450 |
2017-12-26 | 66.54 | 66.72 | 66.32 | 66.38 | 770875 |
2017-12-27 | 67.22 | 67.26 | 66.86 | 66.40 | 2056956 |
2017-12-28 | 66.90 | 66.92 | 66.37 | 66.53 | 1968375 |
2017-12-29 | 67.05 | 67.56 | 66.83 | 66.99 | 1846186 |
2018-01-02 | 67.71 | 67.74 | 66.67 | 67.18 | 2744360 |
2018-01-03 | 66.89 | 67.22 | 66.55 | 66.62 | 1114111 |
2018-01-04 | 66.61 | 66.89 | 66.28 | 66.31 | 1259299 |
2018-01-05 | 67.00 | 67.44 | 66.88 | 67.29 | 813091 |
2018-01-08 | 66.91 | 67.07 | 66.57 | 66.97 | 822092 |
2018-01-09 | 67.35 | 67.42 | 66.60 | 66.89 | 1541637 |
2018-01-10 | 67.18 | 67.26 | 66.86 | 67.15 | 1562277 |
2018-01-11 | 68.10 | 68.49 | 68.07 | 68.15 | 1442174 |
2018-01-12 | 67.96 | 68.24 | 67.55 | 67.79 | 1172644 |
2018-01-16 | 69.03 | 69.42 | 68.89 | 69.13 | 2212773 |
2018-01-17 | 69.22 | 69.64 | 69.02 | 69.38 | 1265040 |
2018-01-18 | 68.62 | 68.82 | 68.38 | 68.56 | 1292277 |
2018-01-19 | 69.14 | 70.39 | 69.14 | 70.30 | 2232928 |
2018-01-22 | 70.26 | 70.44 | 70.11 | 70.31 | 2167906 |
2018-01-23 | 70.71 | 71.45 | 70.47 | 71.36 | 1784067 |
2018-01-24 | 71.14 | 71.31 | 70.64 | 71.05 | 2678637 |
2018-01-25 | 70.09 | 70.24 | 68.44 | 68.60 | 3444060 |
2018-01-26 | 68.87 | 70.09 | 68.82 | 70.07 | 2039745 |
2018-01-29 | 68.92 | 68.92 | 68.12 | 68.47 | 1370066 |
2018-01-30 | 68.66 | 68.89 | 68.00 | 68.62 | 1301016 |
2018-01-31 | 68.62 | 68.77 | 67.92 | 68.10 | 2568532 |
2018-02-01 | 68.46 | 68.73 | 68.33 | 68.49 | 1258330 |
2018-02-02 | 67.38 | 67.53 | 66.60 | 66.63 | 1346794 |
2018-02-05 | 65.46 | 65.60 | 63.43 | 63.43 | 2574040 |
2018-02-06 | 63.06 | 64.63 | 62.83 | 64.51 | 2018044 |
2018-02-07 | 63.72 | 65.06 | 63.68 | 63.79 | 1316608 |
2018-02-08 | 63.56 | 63.60 | 62.10 | 62.11 | 1679479 |
2018-02-09 | 61.73 | 62.00 | 60.33 | 61.15 | 2257754 |
2018-02-12 | 61.91 | 62.55 | 61.76 | 62.21 | 1299277 |
2018-02-13 | 61.10 | 61.67 | 61.04 | 61.50 | 2587189 |
2018-02-14 | 61.69 | 62.53 | 61.67 | 62.30 | 1581786 |
2018-02-15 | 62.21 | 62.93 | 62.02 | 62.85 | 942234 |
2018-02-16 | 62.22 | 63.04 | 62.16 | 62.43 | 1574591 |
2018-02-20 | 62.57 | 62.98 | 62.41 | 62.49 | 1605784 |
2018-02-21 | 62.42 | 62.59 | 61.70 | 61.70 | 2484691 |
2018-02-22 | 59.87 | 60.96 | 59.60 | 60.41 | 3040822 |
2018-02-23 | 62.26 | 62.81 | 62.03 | 62.78 | 1578316 |
2018-02-26 | 62.59 | 62.75 | 62.22 | 62.62 | 1665499 |
2018-02-27 | 61.90 | 61.99 | 60.79 | 60.82 | 1277878 |
2018-02-28 | 60.19 | 60.23 | 59.04 | 59.06 | 3258183 |
2018-03-01 | 58.70 | 59.35 | 58.00 | 58.80 | 2445640 |
2018-03-02 | 58.18 | 58.70 | 58.14 | 58.67 | 2741410 |
2018-03-05 | 58.00 | 58.91 | 57.97 | 58.75 | 1696399 |
2018-03-06 | 58.80 | 58.80 | 58.42 | 58.61 | 1248884 |
2018-03-07 | 58.84 | 58.92 | 58.14 | 58.51 | 1250310 |
2018-03-08 | 58.73 | 59.41 | 58.64 | 59.30 | 2348312 |
2018-03-09 | 59.35 | 59.56 | 58.97 | 59.17 | 986081 |
2018-03-12 | 59.36 | 59.55 | 58.93 | 59.02 | 1049888 |
2018-03-13 | 58.53 | 58.78 | 58.18 | 58.24 | 1356362 |
2018-03-14 | 59.22 | 59.28 | 58.63 | 58.76 | 2215099 |
2018-03-15 | 59.29 | 59.75 | 58.45 | 58.57 | 2103627 |
2018-03-16 | 58.32 | 58.66 | 57.89 | 57.93 | 2132408 |
2018-03-19 | 57.25 | 57.34 | 56.32 | 56.49 | 2010404 |
2018-03-20 | 56.34 | 56.59 | 55.69 | 55.78 | 2147216 |
2018-03-21 | 55.13 | 55.35 | 54.26 | 53.73 | 2336223 |
2018-03-22 | 53.52 | 54.81 | 53.38 | 54.06 | 2706308 |
2018-03-23 | 55.62 | 55.78 | 54.77 | 54.83 | 3632555 |
2018-03-26 | 55.47 | 55.79 | 55.15 | 55.71 | 2127881 |
2018-03-27 | 55.77 | 56.07 | 55.37 | 55.58 | 1727870 |
2018-03-28 | 56.34 | 57.56 | 56.24 | 57.33 | 2712472 |
2018-03-29 | 58.21 | 58.73 | 57.68 | 57.69 | 4162269 |
2018-04-02 | 57.47 | 57.66 | 56.71 | 56.98 | 1330311 |
2018-04-03 | 58.26 | 58.75 | 57.92 | 58.56 | 2977879 |
2018-04-04 | 58.72 | 59.82 | 58.61 | 59.66 | 2309988 |
2018-04-05 | 59.71 | 60.19 | 59.44 | 60.07 | 1180326 |
2018-04-06 | 60.28 | 60.80 | 60.15 | 60.27 | 2170168 |
2018-04-09 | 60.80 | 60.81 | 60.25 | 60.30 | 1750649 |
2018-04-10 | 60.48 | 60.50 | 59.81 | 60.01 | 1542575 |
2018-04-11 | 59.90 | 60.35 | 59.37 | 59.41 | 1062131 |
2018-04-12 | 59.51 | 59.55 | 58.84 | 59.01 | 864563 |
2018-04-13 | 58.83 | 58.95 | 58.65 | 58.83 | 1706970 |
2018-04-16 | 58.16 | 58.22 | 57.79 | 57.86 | 3477205 |
2018-04-17 | 57.30 | 57.35 | 56.64 | 56.75 | 2768002 |
2018-04-18 | 55.89 | 55.91 | 54.61 | 54.84 | 2723495 |
2018-04-19 | 53.87 | 53.90 | 50.82 | 52.24 | 8722585 |
2018-04-20 | 51.93 | 52.09 | 51.66 | 51.77 | 3457770 |
2018-04-23 | 52.52 | 52.64 | 51.93 | 52.54 | 2833051 |
2018-04-24 | 51.97 | 52.34 | 51.69 | 52.10 | 2475220 |
2018-04-25 | 52.96 | 53.71 | 52.59 | 53.60 | 2981325 |
2018-04-26 | 54.62 | 55.33 | 53.97 | 55.24 | 4440128 |
2018-04-27 | 55.23 | 55.76 | 55.11 | 55.22 | 2247950 |
2018-04-30 | 55.03 | 55.19 | 54.59 | 54.62 | 1496333 |
2018-05-01 | 52.99 | 53.32 | 52.79 | 52.95 | 2318869 |
2018-05-02 | 53.80 | 53.80 | 52.91 | 52.96 | 2257465 |
2018-05-03 | 53.06 | 53.15 | 52.48 | 52.58 | 4170027 |
2018-05-04 | 52.48 | 52.97 | 52.46 | 52.63 | 2801901 |
2018-05-07 | 52.72 | 52.82 | 52.25 | 52.41 | 1240379 |
2018-05-08 | 52.06 | 52.16 | 51.21 | 51.40 | 2718268 |
2018-05-09 | 52.20 | 53.29 | 52.15 | 52.74 | 3541914 |
2018-05-10 | 52.54 | 52.88 | 52.33 | 52.68 | 1658481 |
2018-05-11 | 52.49 | 52.61 | 51.47 | 51.50 | 2734163 |
2018-05-14 | 51.95 | 52.01 | 51.51 | 51.54 | 2241730 |
2018-05-15 | 51.43 | 51.83 | 51.23 | 51.51 | 1992832 |
2018-05-16 | 51.84 | 51.93 | 51.58 | 51.68 | 1463642 |
2018-05-17 | 51.82 | 51.83 | 51.16 | 51.41 | 3046631 |
2018-05-18 | 51.51 | 51.55 | 50.98 | 51.06 | 2128437 |
2018-05-21 | 50.55 | 50.62 | 50.30 | 50.39 | 1871552 |
2018-05-22 | 50.48 | 50.76 | 50.42 | 50.52 | 3511661 |
2018-05-23 | 50.85 | 50.96 | 50.08 | 50.40 | 1455731 |
2018-05-24 | 50.98 | 51.09 | 50.58 | 50.66 | 2008395 |
2018-05-25 | 50.96 | 51.57 | 50.94 | 51.16 | 2720454 |
2018-05-29 | 50.26 | 50.64 | 49.99 | 50.30 | 2022287 |
2018-05-30 | 50.31 | 50.90 | 50.13 | 50.83 | 5597788 |
2018-05-31 | 51.59 | 51.59 | 50.79 | 51.20 | 2639545 |
2018-06-01 | 51.21 | 51.23 | 50.71 | 50.77 | 1825665 |
2018-06-04 | 51.04 | 51.15 | 50.54 | 50.70 | 1175861 |
2018-06-05 | 50.26 | 50.29 | 49.64 | 49.69 | 2175020 |
2018-06-06 | 49.69 | 49.75 | 49.49 | 49.69 | 1657517 |
2018-06-07 | 49.12 | 49.18 | 48.71 | 48.85 | 2832146 |
2018-06-08 | 48.83 | 49.36 | 48.83 | 49.31 | 2019652 |
2018-06-11 | 49.86 | 50.53 | 49.72 | 50.37 | 1498355 |
2018-06-12 | 49.57 | 49.74 | 49.22 | 49.30 | 1606627 |
2018-06-13 | 49.71 | 49.79 | 49.46 | 49.50 | 1511786 |
2018-06-14 | 49.75 | 50.10 | 49.46 | 49.60 | 1472915 |
2018-06-15 | 49.33 | 49.61 | 49.10 | 49.34 | 3059442 |
2018-06-18 | 48.62 | 48.65 | 48.00 | 48.34 | 1874546 |
2018-06-19 | 48.48 | 48.76 | 48.45 | 48.55 | 1055010 |
2018-06-20 | 50.11 | 50.13 | 49.67 | 49.84 | 2408165 |
2018-06-21 | 50.67 | 50.90 | 50.42 | 50.50 | 2338306 |
2018-06-22 | 51.25 | 51.82 | 51.25 | 51.53 | 3499675 |
2018-06-25 | 50.64 | 50.79 | 50.13 | 50.36 | 2382037 |
2018-06-26 | 50.54 | 50.58 | 49.48 | 49.64 | 3122712 |
2018-06-27 | 49.65 | 49.76 | 49.13 | 48.52 | 2302116 |
2018-06-28 | 50.41 | 50.95 | 50.24 | 50.75 | 1877798 |
2018-06-29 | 50.97 | 50.98 | 50.31 | 50.45 | 1167331 |
2018-07-02 | 49.83 | 50.33 | 49.77 | 50.08 | 1168441 |
2018-07-03 | 51.68 | 51.69 | 51.16 | 51.18 | 1283845 |
2018-07-05 | 51.65 | 51.69 | 51.26 | 51.69 | 1315710 |
2018-07-06 | 51.73 | 51.94 | 51.63 | 51.78 | 796621 |
2018-07-09 | 52.37 | 52.44 | 52.02 | 52.21 | 1655803 |
2018-07-10 | 51.87 | 52.31 | 51.69 | 52.25 | 1144241 |
2018-07-11 | 51.48 | 51.71 | 51.23 | 51.38 | 943372 |
2018-07-12 | 51.51 | 52.00 | 51.42 | 51.74 | 879017 |
2018-07-13 | 51.68 | 51.84 | 51.63 | 51.80 | 653266 |
2018-07-16 | 51.37 | 51.49 | 50.93 | 51.09 | 902893 |
2018-07-17 | 50.28 | 50.47 | 50.05 | 50.19 | 1420243 |
2018-07-18 | 50.59 | 50.60 | 49.96 | 50.15 | 1046387 |
2018-07-19 | 49.59 | 50.71 | 49.11 | 50.65 | 3671300 |
2018-07-20 | 51.65 | 52.11 | 51.55 | 51.81 | 2086558 |
2018-07-23 | 51.47 | 51.75 | 51.11 | 51.40 | 1151769 |
2018-07-24 | 51.91 | 52.17 | 51.71 | 51.92 | 1248181 |
2018-07-25 | 52.30 | 52.34 | 51.80 | 51.85 | 1233126 |
2018-07-26 | 54.97 | 55.22 | 54.41 | 54.44 | 2473203 |
2018-07-27 | 54.16 | 54.20 | 53.64 | 53.83 | 1852105 |
2018-07-30 | 54.53 | 54.68 | 54.38 | 54.53 | 1271189 |
2018-07-31 | 55.69 | 55.77 | 54.65 | 54.78 | 1360952 |
2018-08-01 | 54.98 | 54.99 | 54.58 | 54.80 | 1885151 |
2018-08-02 | 54.47 | 54.52 | 53.93 | 54.25 | 1135352 |
2018-08-03 | 54.08 | 54.59 | 53.94 | 54.55 | 832451 |
2018-08-06 | 53.91 | 54.06 | 53.67 | 53.82 | 691347 |
2018-08-07 | 54.19 | 54.27 | 53.85 | 53.94 | 940852 |
2018-08-08 | 54.12 | 54.24 | 53.78 | 54.01 | 1231516 |
2018-08-09 | 53.66 | 54.18 | 53.48 | 54.08 | 1225809 |
2018-08-10 | 53.15 | 53.50 | 52.86 | 53.39 | 1927230 |
2018-08-13 | 52.80 | 53.28 | 52.76 | 53.15 | 1973485 |
2018-08-14 | 53.18 | 53.42 | 53.09 | 53.35 | 1415578 |
2018-08-15 | 51.94 | 53.03 | 51.74 | 52.94 | 3099286 |
2018-08-16 | 52.65 | 53.29 | 52.62 | 53.09 | 2518424 |
2018-08-17 | 53.33 | 53.80 | 53.27 | 53.69 | 1024594 |
2018-08-20 | 53.90 | 54.19 | 53.83 | 53.89 | 777034 |
2018-08-21 | 54.03 | 54.03 | 53.11 | 53.33 | 1113224 |
2018-08-22 | 53.21 | 53.25 | 52.73 | 52.73 | 676296 |
2018-08-23 | 52.18 | 52.22 | 51.79 | 51.95 | 1493630 |
2018-08-24 | 50.99 | 50.99 | 50.19 | 50.28 | 1184164 |
2018-08-27 | 50.56 | 50.97 | 50.51 | 50.87 | 978164 |
2018-08-28 | 50.16 | 50.38 | 49.90 | 50.02 | 1192395 |
2018-08-29 | 49.96 | 50.00 | 49.75 | 49.79 | 1008717 |
2018-08-30 | 49.14 | 49.34 | 48.94 | 49.03 | 910289 |
2018-08-31 | 48.80 | 48.94 | 48.18 | 48.38 | 1302107 |
2018-09-04 | 48.05 | 48.17 | 47.87 | 47.91 | 1197505 |
2018-09-05 | 47.70 | 48.14 | 47.64 | 48.11 | 3034020 |
2018-09-06 | 47.90 | 47.97 | 47.45 | 47.57 | 1425478 |
2018-09-07 | 47.37 | 47.75 | 47.34 | 47.53 | 1096238 |
2018-09-10 | 47.98 | 47.99 | 47.34 | 47.35 | 1857519 |
2018-09-11 | 46.50 | 46.51 | 46.07 | 46.24 | 1601883 |
2018-09-12 | 46.72 | 49.40 | 46.34 | 49.02 | 5269388 |
2018-09-13 | 48.18 | 48.58 | 47.74 | 48.31 | 2034211 |
2018-09-14 | 48.49 | 48.52 | 47.78 | 47.94 | 1457354 |
2018-09-17 | 48.04 | 48.41 | 47.97 | 48.13 | 1422320 |
2018-09-18 | 47.57 | 47.76 | 47.17 | 47.33 | 1476049 |
2018-09-19 | 46.48 | 47.06 | 46.45 | 46.86 | 1833332 |
2018-09-20 | 47.10 | 47.22 | 46.55 | 47.07 | 2665195 |
2018-09-21 | 46.98 | 47.49 | 46.75 | 47.42 | 1553704 |
2018-09-24 | 46.40 | 46.69 | 46.23 | 46.34 | 1731299 |
2018-09-25 | 46.73 | 46.87 | 46.33 | 46.47 | 2340980 |
2018-09-26 | 46.70 | 47.18 | 46.59 | 46.68 | 1430346 |
2018-09-27 | 46.81 | 47.43 | 46.59 | 47.03 | 1526917 |
2018-09-28 | 47.19 | 47.28 | 46.57 | 46.63 | 996450 |
2018-10-01 | 46.44 | 46.51 | 45.47 | 45.68 | 2176747 |
2018-10-02 | 45.83 | 46.54 | 45.75 | 46.39 | 1666606 |
2018-10-03 | 46.69 | 46.83 | 45.94 | 45.34 | 1699393 |
2018-10-04 | 44.65 | 45.21 | 44.58 | 45.17 | 1288821 |
2018-10-05 | 44.90 | 45.17 | 44.71 | 44.82 | 2141427 |
2018-10-08 | 44.87 | 45.02 | 43.53 | 44.59 | 6916154 |
2018-10-09 | 44.40 | 44.84 | 44.19 | 44.48 | 4891363 |
2018-10-10 | 45.17 | 45.91 | 44.91 | 44.92 | 4573012 |
2018-10-11 | 45.60 | 45.70 | 44.03 | 44.34 | 3910298 |
2018-10-12 | 43.93 | 43.94 | 42.81 | 43.27 | 3963163 |
2018-10-15 | 43.29 | 43.88 | 43.24 | 43.41 | 3876250 |
2018-10-16 | 43.23 | 43.23 | 41.69 | 41.92 | 3961463 |
2018-10-17 | 42.85 | 43.57 | 42.77 | 43.08 | 4907695 |
2018-10-18 | 42.27 | 43.25 | 42.21 | 42.40 | 3213968 |
2018-10-19 | 42.66 | 43.40 | 42.64 | 43.30 | 2259916 |
2018-10-22 | 43.71 | 43.86 | 43.35 | 43.47 | 3334148 |
2018-10-23 | 45.63 | 46.02 | 44.81 | 45.51 | 4426019 |
2018-10-24 | 45.80 | 45.80 | 45.31 | 45.41 | 3135182 |
2018-10-25 | 45.84 | 46.50 | 45.47 | 46.17 | 3609293 |
2018-10-26 | 46.06 | 46.39 | 45.58 | 45.82 | 4363857 |
2018-10-29 | 46.36 | 46.40 | 45.09 | 45.36 | 3039988 |
2018-10-30 | 44.30 | 44.64 | 43.66 | 43.81 | 2502157 |
2018-10-31 | 43.77 | 43.78 | 43.19 | 43.40 | 1921624 |
2018-11-01 | 43.91 | 44.55 | 43.84 | 44.30 | 1724400 |
2018-11-02 | 43.65 | 44.06 | 43.12 | 43.51 | 1769439 |
2018-11-05 | 44.53 | 44.87 | 44.14 | 44.19 | 1947144 |
2018-11-06 | 43.10 | 43.92 | 42.79 | 43.77 | 2427917 |
2018-11-07 | 45.27 | 45.33 | 44.80 | 45.16 | 2195629 |
2018-11-08 | 44.38 | 44.56 | 43.49 | 43.60 | 2785049 |
2018-11-09 | 43.79 | 43.92 | 41.48 | 41.75 | 5009133 |
2018-11-12 | 38.78 | 39.02 | 38.04 | 38.08 | 8819974 |
2018-11-13 | 37.67 | 37.72 | 36.76 | 37.04 | 7819622 |
2018-11-14 | 37.60 | 37.67 | 36.25 | 36.51 | 4177780 |
2018-11-15 | 36.36 | 36.41 | 34.87 | 35.18 | 9665646 |
2018-11-16 | 34.86 | 35.24 | 34.34 | 34.54 | 7377585 |
2018-11-19 | 34.98 | 35.25 | 34.44 | 34.62 | 5165712 |
2018-11-20 | 35.00 | 35.19 | 34.12 | 34.19 | 8524934 |
2018-11-21 | 34.62 | 34.87 | 34.39 | 34.59 | 4301896 |
2018-11-23 | 35.40 | 35.47 | 34.61 | 34.80 | 3733296 |
2018-11-26 | 34.66 | 34.91 | 34.59 | 34.87 | 2670717 |
2018-11-27 | 35.05 | 35.09 | 34.37 | 34.41 | 4505917 |
2018-11-28 | 35.20 | 35.55 | 34.70 | 35.53 | 5861392 |
2018-11-29 | 35.57 | 36.03 | 35.33 | 35.48 | 3241138 |
2018-11-30 | 35.13 | 35.23 | 34.48 | 34.87 | 3652412 |
2018-12-03 | 35.47 | 35.64 | 35.30 | 35.53 | 2618785 |
2018-12-04 | 35.26 | 35.33 | 34.20 | 34.24 | 3531801 |
2018-12-06 | 35.02 | 35.10 | 34.01 | 34.59 | 5117429 |
2018-12-07 | 34.37 | 34.47 | 33.53 | 33.70 | 3067560 |
2018-12-10 | 34.56 | 34.56 | 34.01 | 34.30 | 4022512 |
2018-12-11 | 34.79 | 34.79 | 33.51 | 33.63 | 5072354 |
2018-12-12 | 34.64 | 34.96 | 34.31 | 34.33 | 3937735 |
2018-12-13 | 34.21 | 34.34 | 33.60 | 33.94 | 3212309 |
2018-12-14 | 33.22 | 33.48 | 33.00 | 33.08 | 2661328 |
2018-12-17 | 33.35 | 33.44 | 32.56 | 32.72 | 2486420 |
2018-12-18 | 32.83 | 32.85 | 32.12 | 32.20 | 2806645 |
2018-12-19 | 32.33 | 32.58 | 31.57 | 31.83 | 3950672 |
2018-12-20 | 32.63 | 32.72 | 31.72 | 32.04 | 4155928 |
2018-12-21 | 31.93 | 32.12 | 31.22 | 31.33 | 5024945 |
2018-12-24 | 31.83 | 31.98 | 31.35 | 31.50 | 2533372 |
2018-12-26 | 31.51 | 31.89 | 30.73 | 31.19 | 3048435 |
2018-12-27 | 31.03 | 31.42 | 30.67 | 31.40 | 3517577 |
2018-12-28 | 32.65 | 32.71 | 32.18 | 32.48 | 4646567 |
2018-12-31 | 31.99 | 32.03 | 31.07 | 31.86 | 7008274 |
2019-01-02 | 31.23 | 31.60 | 31.03 | 31.54 | 3828929 |
2019-01-03 | 31.31 | 31.78 | 31.28 | 31.61 | 4838717 |
2019-01-04 | 32.19 | 33.07 | 32.14 | 32.99 | 3637629 |
2019-01-07 | 31.93 | 32.02 | 31.36 | 31.71 | 4012123 |
2019-01-08 | 32.00 | 32.17 | 31.72 | 32.01 | 3408072 |
2019-01-09 | 31.92 | 32.11 | 31.77 | 31.79 | 4285414 |
2019-01-10 | 32.08 | 32.52 | 32.05 | 32.17 | 4351396 |
2019-01-11 | 32.35 | 32.88 | 32.21 | 32.70 | 2763960 |
2019-01-14 | 32.52 | 32.55 | 32.20 | 32.26 | 2370371 |
2019-01-15 | 32.28 | 32.45 | 31.94 | 32.23 | 4342628 |
2019-01-16 | 32.08 | 32.34 | 31.86 | 32.10 | 2636335 |
2019-01-17 | 32.45 | 32.91 | 32.39 | 32.74 | 3286400 |
2019-01-18 | 32.58 | 33.04 | 32.45 | 32.90 | 5269844 |
2019-01-22 | 33.09 | 33.19 | 32.22 | 32.41 | 4701972 |
2019-01-23 | 32.39 | 32.43 | 32.06 | 32.37 | 4605652 |
2019-01-24 | 32.00 | 32.02 | 31.24 | 31.48 | 4708185 |
2019-01-25 | 31.42 | 31.67 | 31.31 | 31.41 | 3472357 |
2019-01-28 | 30.95 | 32.08 | 30.91 | 32.00 | 5327648 |
2019-01-29 | 32.90 | 33.36 | 32.74 | 33.29 | 4468399 |
2019-01-30 | 34.25 | 34.61 | 34.17 | 34.57 | 4109677 |
2019-01-31 | 35.18 | 35.31 | 34.63 | 35.28 | 3518008 |
2019-02-01 | 35.55 | 35.78 | 35.31 | 35.48 | 3305520 |
2019-02-04 | 35.25 | 35.29 | 34.78 | 35.17 | 1627348 |
2019-02-05 | 36.03 | 36.03 | 35.76 | 35.98 | 2156122 |
2019-02-06 | 35.65 | 35.80 | 35.28 | 35.47 | 1421547 |
2019-02-07 | 36.06 | 36.21 | 35.33 | 35.47 | 2334107 |
2019-02-08 | 35.01 | 35.16 | 34.71 | 35.15 | 1769141 |
2019-02-11 | 35.44 | 35.51 | 35.21 | 35.41 | 1481729 |
2019-02-12 | 35.10 | 35.63 | 35.10 | 35.54 | 1727751 |
2019-02-13 | 36.48 | 36.56 | 36.03 | 36.06 | 2528167 |
2019-02-14 | 36.32 | 36.37 | 35.96 | 36.33 | 2438474 |
2019-02-15 | 36.62 | 36.75 | 36.52 | 36.72 | 1542627 |
2019-02-19 | 36.48 | 36.77 | 36.33 | 36.65 | 1729436 |
2019-02-20 | 36.88 | 37.53 | 36.87 | 37.36 | 1699477 |
2019-02-21 | 36.68 | 37.13 | 36.55 | 36.92 | 1370246 |
2019-02-22 | 37.23 | 37.82 | 37.17 | 37.78 | 2355326 |
2019-02-25 | 37.73 | 38.06 | 37.66 | 37.81 | 3691030 |
2019-02-26 | 37.31 | 37.90 | 37.23 | 37.73 | 2424827 |
2019-02-27 | 37.48 | 37.61 | 37.16 | 37.25 | 2888108 |
2019-02-28 | 36.63 | 36.91 | 36.53 | 36.74 | 2813724 |
2019-03-01 | 37.44 | 38.03 | 37.44 | 37.95 | 2116353 |
2019-03-04 | 38.14 | 38.18 | 37.59 | 37.76 | 1587932 |
2019-03-05 | 37.85 | 39.24 | 37.77 | 38.46 | 3215545 |
2019-03-06 | 39.65 | 40.25 | 39.51 | 40.18 | 4752883 |
2019-03-07 | 40.98 | 41.01 | 39.91 | 39.99 | 3328001 |
2019-03-08 | 39.99 | 40.38 | 39.79 | 39.99 | 2047757 |
2019-03-11 | 39.74 | 40.28 | 39.69 | 40.19 | 2520912 |
2019-03-12 | 40.27 | 40.58 | 40.05 | 40.24 | 2090278 |
2019-03-13 | 39.75 | 39.81 | 39.22 | 39.43 | 2677549 |
2019-03-14 | 39.91 | 40.10 | 39.25 | 39.56 | 2915531 |
2019-03-15 | 40.25 | 40.97 | 40.25 | 40.85 | 4162943 |
2019-03-18 | 41.59 | 41.80 | 41.35 | 41.67 | 3109922 |
2019-03-19 | 42.14 | 42.59 | 41.13 | 41.51 | 3515492 |
2019-03-20 | 42.22 | 42.28 | 41.80 | 41.53 | 2937435 |
2019-03-21 | 41.38 | 41.62 | 41.34 | 41.42 | 2421134 |
2019-03-22 | 40.98 | 41.19 | 40.54 | 40.54 | 2129257 |
2019-03-25 | 40.00 | 40.56 | 39.99 | 40.31 | 1649966 |
2019-03-26 | 40.83 | 41.00 | 40.62 | 40.85 | 1041105 |
2019-03-27 | 40.51 | 40.94 | 40.41 | 40.77 | 1640563 |
2019-03-28 | 41.07 | 41.37 | 40.99 | 41.22 | 1720074 |
2019-03-29 | 41.49 | 41.77 | 41.28 | 41.72 | 1735241 |
2019-04-01 | 41.40 | 41.55 | 41.01 | 41.09 | 1413722 |
2019-04-02 | 41.67 | 41.72 | 41.34 | 41.43 | 1546855 |
2019-04-03 | 40.64 | 40.93 | 40.15 | 40.27 | 2793464 |
2019-04-04 | 40.66 | 41.11 | 40.59 | 41.05 | 2071508 |
2019-04-05 | 40.43 | 40.76 | 40.41 | 40.75 | 1230218 |
2019-04-08 | 40.68 | 40.73 | 40.53 | 40.72 | 1116641 |
2019-04-09 | 40.60 | 40.72 | 40.44 | 40.48 | 1189781 |
2019-04-10 | 40.46 | 40.69 | 40.40 | 40.46 | 3420144 |
2019-04-11 | 40.30 | 40.45 | 39.97 | 40.08 | 5336320 |
2019-04-12 | 40.06 | 40.65 | 40.06 | 40.63 | 4055760 |
2019-04-15 | 40.83 | 41.06 | 40.79 | 41.02 | 1666839 |
2019-04-16 | 40.93 | 40.96 | 40.62 | 40.82 | 1361654 |
2019-04-17 | 40.75 | 40.81 | 40.33 | 40.37 | 1860921 |
2019-04-18 | 40.41 | 40.50 | 38.90 | 39.78 | 3829428 |
2019-04-22 | 39.75 | 39.94 | 39.59 | 39.67 | 1255798 |
2019-04-23 | 40.00 | 40.08 | 39.71 | 39.77 | 1477964 |
2019-04-24 | 39.27 | 39.51 | 39.21 | 39.32 | 1299908 |
2019-04-25 | 38.15 | 38.45 | 37.68 | 38.24 | 2458765 |
2019-04-26 | 38.19 | 38.86 | 38.19 | 38.80 | 1180676 |
2019-04-29 | 38.84 | 39.01 | 38.78 | 38.85 | 1675453 |
2019-04-30 | 38.64 | 39.44 | 38.62 | 39.20 | 2313644 |
2019-05-01 | 38.76 | 38.82 | 37.96 | 37.97 | 1964357 |
2019-05-02 | 37.52 | 37.64 | 37.39 | 37.50 | 2017183 |
2019-05-03 | 37.69 | 38.21 | 37.69 | 38.14 | 1349616 |
2019-05-06 | 37.39 | 37.99 | 37.34 | 37.94 | 903182 |
2019-05-07 | 37.50 | 37.71 | 37.31 | 37.48 | 1728073 |
2019-05-08 | 36.45 | 37.21 | 36.39 | 37.04 | 2166224 |
2019-05-09 | 37.65 | 37.98 | 37.42 | 37.89 | 1276817 |
2019-05-10 | 37.24 | 37.60 | 37.03 | 37.60 | 2399916 |
2019-05-13 | 37.16 | 37.35 | 37.11 | 37.21 | 1264072 |
2019-05-14 | 37.03 | 37.41 | 37.00 | 37.22 | 1424215 |
2019-05-15 | 36.98 | 37.61 | 36.95 | 37.56 | 1426869 |
2019-05-16 | 37.17 | 37.62 | 37.16 | 37.36 | 1328701 |
2019-05-17 | 37.49 | 37.79 | 37.43 | 37.59 | 989597 |
2019-05-20 | 37.43 | 37.91 | 37.40 | 37.75 | 809276 |
2019-05-21 | 38.26 | 38.27 | 37.85 | 37.95 | 961456 |
2019-05-22 | 37.64 | 37.95 | 37.57 | 37.81 | 1073146 |
2019-05-23 | 37.43 | 37.49 | 37.13 | 37.49 | 989328 |
2019-05-24 | 38.03 | 38.21 | 37.77 | 37.86 | 1332365 |
2019-05-28 | 36.76 | 36.76 | 36.08 | 36.32 | 4639025 |
2019-05-29 | 35.08 | 35.80 | 34.93 | 35.76 | 3537742 |
2019-05-30 | 35.76 | 35.84 | 35.47 | 35.61 | 2105438 |
2019-05-31 | 34.88 | 34.89 | 34.62 | 34.67 | 1412306 |
2019-06-03 | 35.10 | 35.27 | 34.83 | 35.21 | 1253456 |
2019-06-04 | 36.00 | 36.14 | 35.66 | 36.10 | 1335762 |
2019-06-05 | 36.32 | 36.32 | 35.81 | 35.95 | 866544 |
2019-06-06 | 36.88 | 37.15 | 36.74 | 36.87 | 1942360 |
2019-06-07 | 38.25 | 38.49 | 38.01 | 38.31 | 1962593 |
2019-06-10 | 38.53 | 38.54 | 38.07 | 38.32 | 1093437 |
2019-06-11 | 38.65 | 39.04 | 38.33 | 38.90 | 1133258 |
2019-06-12 | 37.23 | 37.48 | 36.91 | 36.96 | 1592204 |
2019-06-13 | 36.99 | 37.06 | 36.74 | 36.95 | 1341550 |
2019-06-14 | 36.33 | 36.53 | 36.27 | 36.30 | 1639908 |
2019-06-17 | 35.68 | 35.87 | 35.64 | 35.72 | 1360897 |
2019-06-18 | 35.97 | 36.15 | 35.76 | 35.80 | 1005050 |
2019-06-19 | 35.36 | 35.62 | 35.20 | 35.47 | 849547 |
2019-06-20 | 35.43 | 35.75 | 35.40 | 35.68 | 977544 |
2019-06-21 | 35.10 | 35.52 | 35.06 | 35.33 | 1704189 |
2019-06-24 | 35.24 | 35.54 | 35.20 | 35.20 | 1291380 |
2019-06-25 | 35.65 | 35.88 | 35.59 | 35.77 | 1019199 |
2019-06-26 | 35.50 | 35.76 | 35.38 | 34.86 | 1624614 |
2019-06-27 | 35.11 | 35.15 | 34.71 | 34.94 | 932275 |
2019-06-28 | 35.04 | 35.05 | 34.82 | 34.87 | 935169 |
2019-07-01 | 35.83 | 36.26 | 35.43 | 35.53 | 3480231 |
2019-07-02 | 36.49 | 36.65 | 36.26 | 36.62 | 3769963 |
2019-07-03 | 37.33 | 37.43 | 37.17 | 37.37 | 2777074 |
2019-07-05 | 37.76 | 37.79 | 37.13 | 37.52 | 1669238 |
2019-07-08 | 37.74 | 38.03 | 37.66 | 37.75 | 1963464 |
2019-07-09 | 37.11 | 37.16 | 36.70 | 36.78 | 1026161 |
2019-07-10 | 36.97 | 37.12 | 36.82 | 36.94 | 950665 |
2019-07-11 | 36.21 | 36.51 | 36.20 | 36.49 | 1173812 |
2019-07-12 | 36.38 | 36.56 | 36.16 | 36.29 | 1229270 |
2019-07-15 | 36.69 | 36.81 | 36.54 | 36.65 | 1436115 |
2019-07-16 | 36.68 | 36.72 | 36.38 | 36.56 | 1678333 |
2019-07-17 | 36.60 | 36.64 | 36.25 | 36.45 | 1187286 |
2019-07-18 | 37.78 | 39.24 | 37.72 | 38.96 | 3087572 |
2019-07-19 | 38.83 | 39.09 | 38.32 | 38.42 | 1640495 |
2019-07-22 | 38.12 | 38.27 | 37.94 | 38.00 | 1152584 |
2019-07-23 | 38.31 | 38.42 | 37.55 | 37.68 | 2399015 |
2019-07-24 | 37.51 | 37.82 | 37.20 | 37.29 | 2195892 |
2019-07-25 | 37.79 | 37.82 | 37.29 | 37.37 | 1825610 |
2019-07-26 | 37.65 | 37.70 | 37.14 | 37.28 | 2419329 |
2019-07-29 | 37.89 | 38.15 | 37.36 | 37.39 | 2941426 |
2019-07-30 | 36.50 | 36.59 | 35.83 | 36.01 | 2281249 |
2019-07-31 | 35.98 | 36.22 | 35.23 | 35.61 | 1944996 |
2019-08-01 | 37.49 | 38.32 | 37.39 | 37.70 | 2223034 |
2019-08-02 | 38.32 | 38.35 | 37.52 | 37.70 | 1512570 |
2019-08-05 | 36.62 | 36.70 | 35.78 | 36.05 | 1954273 |
2019-08-06 | 36.50 | 36.56 | 36.01 | 36.27 | 1240854 |
2019-08-07 | 36.03 | 36.94 | 36.00 | 36.82 | 1291378 |
2019-08-08 | 37.25 | 37.58 | 37.16 | 37.57 | 1171387 |
2019-08-09 | 36.94 | 37.14 | 36.81 | 37.03 | 919321 |
2019-08-12 | 36.96 | 37.07 | 36.83 | 36.95 | 1131596 |
2019-08-13 | 36.46 | 36.87 | 36.36 | 36.77 | 1422553 |
2019-08-14 | 36.16 | 36.45 | 36.11 | 36.22 | 1874975 |
2019-08-15 | 36.79 | 37.16 | 36.71 | 36.99 | 1472498 |
2019-08-16 | 36.72 | 36.86 | 36.65 | 36.73 | 1225019 |
2019-08-19 | 36.73 | 36.95 | 36.62 | 36.62 | 1036140 |
2019-08-20 | 36.48 | 36.59 | 35.98 | 36.17 | 1222468 |
2019-08-21 | 36.74 | 36.85 | 36.57 | 36.72 | 646321 |
2019-08-22 | 36.36 | 36.71 | 36.31 | 36.57 | 846610 |
2019-08-23 | 36.63 | 36.77 | 36.00 | 36.08 | 893385 |
2019-08-26 | 36.35 | 36.52 | 35.97 | 36.11 | 727295 |
2019-08-27 | 35.80 | 36.16 | 34.11 | 34.18 | 4982040 |
2019-08-28 | 34.18 | 34.96 | 34.09 | 34.78 | 3048655 |
2019-08-29 | 35.11 | 35.17 | 34.70 | 34.98 | 1568910 |
2019-08-30 | 35.28 | 35.37 | 34.89 | 35.10 | 1079448 |
2019-09-03 | 34.86 | 35.26 | 34.78 | 35.24 | 911413 |
2019-09-04 | 35.26 | 35.49 | 35.12 | 35.48 | 1189648 |
2019-09-05 | 35.71 | 35.87 | 35.52 | 35.66 | 1341317 |
2019-09-06 | 35.71 | 36.13 | 35.65 | 35.98 | 1124445 |
2019-09-09 | 35.57 | 35.80 | 35.51 | 35.76 | 1077782 |
2019-09-10 | 36.03 | 36.81 | 35.99 | 36.81 | 1312575 |
2019-09-11 | 36.97 | 37.71 | 36.96 | 37.70 | 1327625 |
2019-09-12 | 38.14 | 38.18 | 37.69 | 37.99 | 1253384 |
2019-09-13 | 36.72 | 37.23 | 36.71 | 36.76 | 1574603 |
2019-09-16 | 36.24 | 36.45 | 36.00 | 36.01 | 1002685 |
2019-09-17 | 36.36 | 36.89 | 36.29 | 36.84 | 1014668 |
2019-09-18 | 37.00 | 37.19 | 36.70 | 36.91 | 940383 |
2019-09-19 | 36.87 | 37.06 | 36.46 | 36.48 | 1154185 |
2019-09-20 | 36.24 | 36.62 | 36.24 | 36.29 | 974132 |
2019-09-23 | 35.75 | 35.92 | 35.61 | 35.80 | 1363441 |
2019-09-24 | 35.40 | 35.52 | 35.23 | 35.26 | 1415323 |
2019-09-25 | 36.00 | 36.38 | 35.73 | 36.33 | 1845402 |
2019-09-26 | 36.09 | 36.40 | 35.92 | 36.02 | 2692663 |
2019-09-27 | 36.01 | 36.24 | 35.88 | 36.15 | 1177337 |
2019-09-30 | 36.74 | 37.12 | 36.69 | 36.90 | 975195 |
2019-10-01 | 36.91 | 36.94 | 36.49 | 36.76 | 1260674 |
2019-10-02 | 35.98 | 36.05 | 35.50 | 35.01 | 2075494 |
2019-10-03 | 34.57 | 34.80 | 34.47 | 34.69 | 1855174 |
2019-10-04 | 34.22 | 34.71 | 34.19 | 34.67 | 1798693 |
2019-10-07 | 34.59 | 34.91 | 34.52 | 34.71 | 1547812 |
2019-10-08 | 34.42 | 34.60 | 34.27 | 34.36 | 1953655 |
2019-10-09 | 34.47 | 34.56 | 34.35 | 34.47 | 1042038 |
2019-10-10 | 34.46 | 34.76 | 34.37 | 34.66 | 1608552 |
2019-10-11 | 34.12 | 34.57 | 33.73 | 34.36 | 3137358 |
2019-10-14 | 34.00 | 34.39 | 33.94 | 34.32 | 1880670 |
2019-10-15 | 34.56 | 34.74 | 34.40 | 34.60 | 2729176 |
2019-10-16 | 34.46 | 34.68 | 34.43 | 34.54 | 1108532 |
2019-10-17 | 34.71 | 34.96 | 34.45 | 34.91 | 1988204 |
2019-10-18 | 34.41 | 34.71 | 34.40 | 34.53 | 2381439 |
2019-10-21 | 34.61 | 34.74 | 34.45 | 34.57 | 1967925 |
2019-10-22 | 34.61 | 35.00 | 34.43 | 34.72 | 2678373 |
2019-10-23 | 35.00 | 35.55 | 34.94 | 35.52 | 3635778 |
2019-10-24 | 35.75 | 35.84 | 35.32 | 35.44 | 1709364 |
2019-10-25 | 34.85 | 35.01 | 34.62 | 34.80 | 2022450 |
2019-10-28 | 34.88 | 35.27 | 34.81 | 34.88 | 1193273 |
2019-10-29 | 34.62 | 35.23 | 34.61 | 35.12 | 1092683 |
2019-10-30 | 35.31 | 35.50 | 35.17 | 35.43 | 1185594 |
2019-10-31 | 35.33 | 35.38 | 34.85 | 34.96 | 1427817 |
2019-11-01 | 35.34 | 35.60 | 35.25 | 35.51 | 1125189 |
2019-11-04 | 35.89 | 36.16 | 35.73 | 35.85 | 1225887 |
2019-11-05 | 35.91 | 36.08 | 35.76 | 36.03 | 1194799 |
2019-11-06 | 36.61 | 36.62 | 36.37 | 36.40 | 1432695 |
2019-11-07 | 37.20 | 37.20 | 36.61 | 36.72 | 2137443 |
2019-11-08 | 36.89 | 37.06 | 36.74 | 37.06 | 1332200 |
2019-11-11 | 37.06 | 37.46 | 36.99 | 37.43 | 1324039 |
2019-11-12 | 37.43 | 37.72 | 37.39 | 37.67 | 864503 |
2019-11-13 | 37.37 | 37.51 | 37.06 | 37.15 | 1668933 |
2019-11-14 | 37.25 | 37.44 | 37.21 | 37.30 | 1167871 |
2019-11-15 | 36.60 | 36.87 | 36.41 | 36.84 | 1509456 |
2019-11-18 | 37.30 | 37.31 | 37.06 | 37.24 | 1501160 |
2019-11-19 | 37.75 | 37.77 | 37.15 | 37.20 | 1696814 |
2019-11-20 | 36.85 | 38.91 | 36.82 | 38.25 | 4615447 |
2019-11-21 | 38.18 | 38.38 | 37.89 | 38.35 | 2422307 |
2019-11-22 | 38.37 | 38.44 | 38.08 | 38.15 | 1012824 |
2019-11-25 | 38.64 | 38.98 | 38.44 | 38.93 | 1992121 |
2019-11-26 | 38.42 | 38.51 | 37.88 | 37.94 | 2237322 |
2019-11-27 | 39.31 | 39.73 | 39.29 | 39.57 | 2008734 |
2019-11-29 | 39.38 | 39.78 | 39.31 | 39.61 | 2510506 |
2019-12-02 | 39.61 | 39.73 | 39.24 | 39.70 | 1500799 |
2019-12-03 | 38.81 | 38.87 | 38.48 | 38.68 | 2119953 |
2019-12-04 | 38.72 | 39.04 | 38.66 | 38.77 | 1360741 |
2019-12-05 | 38.85 | 39.05 | 38.65 | 38.96 | 1162115 |
2019-12-06 | 39.23 | 39.41 | 39.15 | 39.33 | 1099961 |
2019-12-09 | 39.42 | 39.66 | 39.42 | 39.60 | 1508637 |
2019-12-10 | 39.26 | 39.58 | 39.15 | 39.31 | 1000159 |
2019-12-11 | 39.15 | 39.59 | 39.14 | 39.48 | 1213409 |
2019-12-12 | 39.34 | 39.67 | 39.27 | 39.40 | 1094956 |
2019-12-13 | 40.51 | 40.88 | 40.42 | 40.70 | 2195588 |
2019-12-16 | 42.38 | 42.61 | 42.17 | 42.24 | 2762297 |
2019-12-17 | 41.75 | 42.16 | 41.73 | 42.02 | 1630521 |
2019-12-18 | 42.49 | 42.51 | 42.16 | 42.49 | 1064421 |
2019-12-19 | 42.27 | 42.45 | 42.17 | 42.21 | 1327861 |
2019-12-20 | 42.81 | 42.91 | 42.50 | 42.50 | 1418052 |
2019-12-23 | 42.26 | 42.62 | 42.25 | 42.56 | 1153907 |
2019-12-24 | 42.73 | 42.91 | 42.72 | 42.80 | 873142 |
2019-12-26 | 42.00 | 42.30 | 41.93 | 42.25 | 996797 |
2019-12-27 | 42.64 | 42.69 | 42.45 | 42.52 | 1655560 |
2019-12-30 | 43.00 | 43.00 | 42.39 | 42.46 | 1280501 |
2019-12-31 | 42.27 | 42.47 | 42.17 | 42.46 | 1126207 |
2020-01-02 | 42.94 | 42.99 | 42.72 | 42.87 | 1450364 |
2020-01-03 | 43.61 | 43.94 | 43.52 | 43.66 | 2132204 |
2020-01-06 | 43.74 | 44.16 | 43.66 | 44.08 | 1884081 |
2020-01-07 | 44.50 | 44.74 | 44.32 | 44.73 | 1913024 |
2020-01-08 | 45.17 | 45.54 | 45.09 | 45.41 | 2714604 |
2020-01-09 | 45.44 | 45.50 | 45.10 | 45.39 | 1627828 |
2020-01-10 | 45.56 | 45.62 | 45.20 | 45.22 | 1337845 |
2020-01-13 | 45.18 | 45.41 | 45.06 | 45.40 | 1098107 |
2020-01-14 | 45.24 | 45.35 | 45.16 | 45.25 | 880786 |
2020-01-15 | 45.45 | 45.64 | 45.39 | 45.48 | 890706 |
2020-01-16 | 45.16 | 45.24 | 44.99 | 45.12 | 1110581 |
2020-01-17 | 45.03 | 45.18 | 45.01 | 45.11 | 671909 |
2020-01-21 | 44.35 | 44.71 | 44.23 | 44.57 | 1386978 |
2020-01-22 | 44.34 | 44.89 | 44.34 | 44.65 | 1277834 |
2020-01-23 | 44.55 | 44.72 | 44.42 | 44.56 | 886134 |
2020-01-24 | 44.63 | 44.70 | 44.43 | 44.55 | 932586 |
2020-01-27 | 43.55 | 44.05 | 43.46 | 43.76 | 940411 |
2020-01-28 | 43.73 | 44.03 | 43.68 | 43.87 | 942872 |
2020-01-29 | 43.72 | 44.12 | 43.69 | 43.84 | 824298 |
2020-01-30 | 43.85 | 44.09 | 43.56 | 44.05 | 1488145 |
2020-01-31 | 44.13 | 44.28 | 43.88 | 44.05 | 1403518 |
2020-02-03 | 43.95 | 44.30 | 43.91 | 44.05 | 1211277 |
2020-02-04 | 44.48 | 44.90 | 44.40 | 44.74 | 975346 |
2020-02-05 | 44.16 | 44.78 | 44.12 | 44.64 | 970254 |
2020-02-06 | 44.57 | 45.17 | 44.54 | 45.06 | 1104111 |
2020-02-07 | 44.58 | 44.60 | 44.36 | 44.46 | 1266734 |
2020-02-10 | 44.25 | 44.61 | 44.22 | 44.44 | 1336384 |
2020-02-11 | 44.86 | 44.97 | 44.77 | 44.77 | 1013558 |
2020-02-12 | 44.62 | 44.65 | 43.96 | 44.00 | 1375894 |
2020-02-13 | 43.95 | 44.26 | 43.56 | 44.03 | 1132868 |
2020-02-14 | 44.02 | 44.03 | 43.37 | 43.53 | 1459079 |
2020-02-18 | 43.22 | 43.40 | 42.99 | 43.20 | 1292455 |
2020-02-19 | 43.33 | 43.50 | 43.23 | 43.44 | 1046172 |
2020-02-20 | 42.84 | 43.36 | 42.80 | 43.28 | 1264535 |
2020-02-21 | 43.41 | 43.70 | 43.26 | 43.63 | 1301373 |
2020-02-24 | 41.89 | 42.25 | 41.65 | 41.71 | 3429468 |
2020-02-25 | 41.83 | 42.05 | 40.94 | 41.05 | 2342658 |
2020-02-26 | 40.86 | 41.69 | 40.81 | 41.15 | 1674114 |
2020-02-27 | 41.79 | 41.91 | 40.36 | 40.45 | 2274979 |
2020-02-28 | 39.31 | 39.84 | 38.45 | 39.80 | 2448628 |
2020-03-02 | 38.37 | 39.63 | 38.15 | 39.61 | 4891118 |
2020-03-03 | 39.71 | 40.51 | 39.23 | 39.76 | 4773664 |
2020-03-04 | 40.87 | 42.11 | 40.42 | 42.11 | 3007549 |
2020-03-05 | 41.46 | 42.28 | 41.36 | 42.04 | 3408569 |
2020-03-06 | 40.69 | 41.02 | 40.29 | 40.91 | 2704640 |
2020-03-09 | 38.57 | 39.98 | 38.26 | 38.83 | 3802666 |
2020-03-10 | 39.10 | 39.28 | 37.54 | 38.87 | 5680871 |
2020-03-11 | 38.06 | 38.38 | 36.88 | 37.26 | 4051498 |
2020-03-12 | 34.89 | 35.00 | 32.76 | 34.10 | 4359346 |
2020-03-13 | 34.85 | 35.54 | 33.05 | 35.54 | 5471402 |
2020-03-16 | 30.63 | 33.23 | 29.96 | 32.39 | 5316907 |
2020-03-17 | 32.20 | 33.69 | 31.58 | 33.69 | 4581507 |
2020-03-18 | 32.16 | 33.43 | 30.91 | 32.04 | 4395200 |
2020-03-19 | 30.30 | 32.19 | 29.99 | 31.79 | 5910617 |
2020-03-20 | 31.06 | 31.34 | 29.69 | 29.88 | 5221442 |
2020-03-23 | 28.57 | 29.18 | 27.32 | 27.64 | 5165800 |
2020-03-24 | 29.89 | 30.95 | 29.25 | 30.06 | 4961912 |
2020-03-25 | 30.06 | 31.75 | 29.62 | 30.43 | 5578254 |
2020-03-26 | 31.82 | 33.95 | 31.82 | 33.84 | 3341470 |
2020-03-27 | 32.41 | 33.32 | 31.77 | 32.32 | 2382134 |
2020-03-30 | 32.70 | 33.37 | 32.54 | 33.04 | 2596819 |
2020-03-31 | 33.85 | 34.71 | 33.71 | 34.19 | 2660902 |
2020-04-01 | 35.49 | 36.32 | 34.85 | 35.07 | 4798026 |
2020-04-02 | 36.59 | 36.99 | 35.87 | 36.90 | 4696138 |
2020-04-03 | 36.23 | 36.56 | 35.78 | 36.21 | 2138081 |
2020-04-06 | 36.24 | 36.90 | 36.18 | 36.67 | 2710504 |
2020-04-07 | 37.25 | 37.37 | 36.23 | 36.38 | 3533117 |
2020-04-08 | 36.50 | 36.84 | 35.95 | 36.59 | 1913487 |
2020-04-09 | 37.05 | 38.02 | 36.96 | 37.60 | 2303097 |
2020-04-13 | 37.50 | 37.73 | 37.27 | 37.38 | 1622018 |
2020-04-14 | 36.49 | 37.93 | 36.48 | 37.89 | 3564039 |
2020-04-15 | 37.04 | 37.16 | 36.61 | 36.70 | 2432190 |
2020-04-16 | 37.50 | 37.66 | 36.85 | 37.04 | 2032549 |
2020-04-17 | 37.43 | 37.67 | 36.90 | 37.50 | 1579401 |
2020-04-20 | 36.69 | 37.45 | 36.53 | 36.72 | 1718043 |
2020-04-21 | 35.94 | 36.37 | 35.44 | 35.62 | 1484610 |
2020-04-22 | 36.39 | 36.40 | 35.84 | 36.04 | 1147469 |
2020-04-23 | 36.25 | 36.80 | 36.22 | 36.29 | 1082483 |
2020-04-24 | 36.75 | 37.27 | 36.50 | 37.15 | 1343194 |
2020-04-27 | 37.36 | 37.81 | 37.01 | 37.80 | 2164849 |
2020-04-28 | 39.63 | 39.63 | 39.01 | 39.20 | 2641792 |
2020-04-29 | 39.60 | 40.04 | 39.32 | 40.02 | 3354427 |
2020-04-30 | 39.43 | 39.51 | 38.04 | 38.15 | 5203427 |
2020-05-01 | 37.81 | 37.93 | 37.04 | 37.34 | 2503115 |
2020-05-04 | 37.34 | 37.41 | 36.97 | 37.35 | 1383855 |
2020-05-05 | 37.55 | 38.02 | 37.47 | 37.80 | 1717393 |
2020-05-06 | 37.55 | 37.70 | 36.98 | 37.13 | 1708354 |
2020-05-07 | 37.17 | 37.34 | 36.78 | 36.99 | 1280930 |
2020-05-08 | 37.55 | 38.17 | 37.43 | 37.90 | 916854 |
2020-05-11 | 37.83 | 38.31 | 37.69 | 38.10 | 1233507 |
2020-05-12 | 39.29 | 39.42 | 38.32 | 38.32 | 1525267 |
2020-05-13 | 38.58 | 38.61 | 37.40 | 37.77 | 1596234 |
2020-05-14 | 36.98 | 37.39 | 36.64 | 37.12 | 1692474 |
2020-05-15 | 37.30 | 37.57 | 37.15 | 37.34 | 1498177 |
2020-05-18 | 38.00 | 38.33 | 37.98 | 38.14 | 1835061 |
2020-05-19 | 37.67 | 37.88 | 37.43 | 37.50 | 1154572 |
2020-05-20 | 38.08 | 38.51 | 37.81 | 38.51 | 1140521 |
2020-05-21 | 38.84 | 39.04 | 38.43 | 38.58 | 917832 |
2020-05-22 | 38.33 | 38.84 | 38.14 | 38.84 | 1225825 |
2020-05-26 | 39.35 | 39.83 | 39.19 | 39.64 | 1342330 |
2020-05-27 | 40.32 | 40.51 | 40.09 | 40.47 | 1294868 |
2020-05-28 | 40.91 | 41.02 | 40.45 | 40.45 | 1238051 |
2020-05-29 | 40.29 | 40.29 | 39.43 | 40.08 | 1950499 |
2020-06-01 | 40.20 | 40.81 | 40.18 | 40.79 | 1168482 |
2020-06-02 | 40.65 | 40.80 | 40.33 | 40.51 | 991571 |
2020-06-03 | 40.82 | 41.58 | 40.78 | 41.21 | 1550585 |
2020-06-04 | 40.74 | 41.05 | 40.53 | 40.98 | 1455133 |
2020-06-05 | 41.04 | 41.19 | 40.59 | 40.59 | 2412461 |
2020-06-08 | 40.20 | 40.45 | 39.95 | 40.40 | 2472336 |
2020-06-09 | 38.57 | 39.30 | 38.55 | 39.15 | 2392271 |
2020-06-10 | 40.20 | 40.59 | 39.92 | 40.16 | 2163641 |
2020-06-11 | 39.14 | 39.18 | 37.65 | 37.65 | 1970198 |
2020-06-12 | 38.55 | 38.64 | 37.55 | 38.12 | 1441617 |
2020-06-15 | 37.54 | 38.84 | 37.40 | 38.67 | 1843426 |
2020-06-16 | 39.46 | 40.03 | 39.29 | 39.71 | 1424869 |
2020-06-17 | 39.84 | 39.88 | 39.44 | 39.57 | 1246370 |
2020-06-18 | 39.00 | 39.56 | 38.98 | 39.44 | 1074795 |
2020-06-19 | 39.38 | 39.78 | 39.13 | 39.17 | 1758034 |
2020-06-22 | 39.88 | 39.88 | 39.39 | 39.71 | 1284047 |
2020-06-23 | 40.25 | 40.26 | 39.63 | 39.68 | 947039 |
2020-06-24 | 38.88 | 38.92 | 38.09 | 38.14 | 1563349 |
2020-06-25 | 38.59 | 39.49 | 38.26 | 39.31 | 2086398 |
2020-06-26 | 39.27 | 39.28 | 38.60 | 38.75 | 2340292 |
2020-06-29 | 38.68 | 39.13 | 38.62 | 39.13 | 1879946 |
2020-06-30 | 38.57 | 39.06 | 38.52 | 38.82 | 1813524 |
2020-07-01 | 38.87 | 39.52 | 38.86 | 39.31 | 1395252 |
2020-07-02 | 39.51 | 39.71 | 39.25 | 39.47 | 1011432 |
2020-07-06 | 39.15 | 39.58 | 39.15 | 39.54 | 1208444 |
2020-07-07 | 38.73 | 39.49 | 38.69 | 39.18 | 1283904 |
2020-07-08 | 38.85 | 39.05 | 38.45 | 38.13 | 2697847 |
2020-07-09 | 37.68 | 37.70 | 36.94 | 37.05 | 2412006 |
2020-07-10 | 36.73 | 37.25 | 36.72 | 37.23 | 2140249 |
2020-07-13 | 37.08 | 37.13 | 36.43 | 36.50 | 1896624 |
2020-07-14 | 36.50 | 36.95 | 36.41 | 36.88 | 1752156 |
2020-07-15 | 37.02 | 37.09 | 36.21 | 36.31 | 2350466 |
2020-07-16 | 35.77 | 36.06 | 35.62 | 35.62 | 2467305 |
2020-07-17 | 35.73 | 35.81 | 35.27 | 35.44 | 3122728 |
2020-07-20 | 34.81 | 34.83 | 34.33 | 34.68 | 3543179 |
2020-07-21 | 34.70 | 35.21 | 34.69 | 34.70 | 2854637 |
2020-07-22 | 34.71 | 34.79 | 34.33 | 34.77 | 2004131 |
2020-07-23 | 35.04 | 35.06 | 34.72 | 34.85 | 1779283 |
2020-07-24 | 34.76 | 35.02 | 34.47 | 34.60 | 1908402 |
2020-07-27 | 34.84 | 35.01 | 34.70 | 34.98 | 1238414 |
2020-07-28 | 35.40 | 35.76 | 35.25 | 35.30 | 2721779 |
2020-07-29 | 35.55 | 35.55 | 35.12 | 35.42 | 1846762 |
2020-07-30 | 35.12 | 35.14 | 34.77 | 35.08 | 2019032 |
2020-07-31 | 34.64 | 34.70 | 33.17 | 33.55 | 4008540 |
2020-08-03 | 33.51 | 33.57 | 33.21 | 33.31 | 3427237 |
2020-08-04 | 33.44 | 33.84 | 33.39 | 33.77 | 6923670 |
2020-08-05 | 33.77 | 33.86 | 33.55 | 33.58 | 2279955 |
2020-08-06 | 33.50 | 33.56 | 33.20 | 33.32 | 2025408 |
2020-08-07 | 32.80 | 33.25 | 32.75 | 33.22 | 2661851 |
2020-08-10 | 33.22 | 33.93 | 33.20 | 33.92 | 8129474 |
2020-08-11 | 34.43 | 34.60 | 34.00 | 34.00 | 4621564 |
2020-08-12 | 34.79 | 34.79 | 34.39 | 34.63 | 3643764 |
2020-08-13 | 34.74 | 34.76 | 33.78 | 33.84 | 2850212 |
2020-08-14 | 33.35 | 33.64 | 33.25 | 33.46 | 6464942 |
2020-08-17 | 33.70 | 34.16 | 33.65 | 33.99 | 2116718 |
2020-08-18 | 34.06 | 34.09 | 33.85 | 33.99 | 1752283 |
2020-08-19 | 34.03 | 34.17 | 33.63 | 33.70 | 1609674 |
2020-08-20 | 33.52 | 33.58 | 33.36 | 33.55 | 1544487 |
2020-08-21 | 33.35 | 33.92 | 33.12 | 33.82 | 2867510 |
2020-08-24 | 34.30 | 34.79 | 34.15 | 34.78 | 3301606 |
2020-08-25 | 34.27 | 34.35 | 33.88 | 34.21 | 3991398 |
2020-08-26 | 33.98 | 34.13 | 33.73 | 33.86 | 1812259 |
2020-08-27 | 34.28 | 34.48 | 33.90 | 34.10 | 1882076 |
2020-08-28 | 34.15 | 34.34 | 33.82 | 34.34 | 1796268 |
2020-08-31 | 34.19 | 34.21 | 33.75 | 33.77 | 1233738 |
2020-09-01 | 33.98 | 34.04 | 33.76 | 33.92 | 1872846 |
2020-09-02 | 34.17 | 34.53 | 34.11 | 34.47 | 1949870 |
2020-09-03 | 34.57 | 34.80 | 33.65 | 33.87 | 2402313 |
2020-09-04 | 34.31 | 34.38 | 33.68 | 34.14 | 2471927 |
2020-09-08 | 33.74 | 33.96 | 33.42 | 33.67 | 2471453 |
2020-09-09 | 34.73 | 35.23 | 34.70 | 34.88 | 2643223 |
2020-09-10 | 34.50 | 34.52 | 33.61 | 33.62 | 2712654 |
2020-09-11 | 34.17 | 34.22 | 33.79 | 34.05 | 1926396 |
2020-09-14 | 34.33 | 34.34 | 34.08 | 34.20 | 1605883 |
2020-09-15 | 35.13 | 35.23 | 34.78 | 34.87 | 1638382 |
2020-09-16 | 34.78 | 35.26 | 34.68 | 34.81 | 1444296 |
2020-09-17 | 34.93 | 35.20 | 34.82 | 34.97 | 1745383 |
2020-09-18 | 34.86 | 34.90 | 34.31 | 34.59 | 1698361 |
2020-09-21 | 33.89 | 33.89 | 33.45 | 33.82 | 2230684 |
2020-09-22 | 35.05 | 35.11 | 34.69 | 34.96 | 2442085 |
2020-09-23 | 35.62 | 35.83 | 35.10 | 35.17 | 3244148 |
2020-09-24 | 35.88 | 36.16 | 35.55 | 35.98 | 3129242 |
2020-09-25 | 35.71 | 36.06 | 35.53 | 36.05 | 1840350 |
2020-09-28 | 36.40 | 36.77 | 36.39 | 36.44 | 2175933 |
2020-09-29 | 35.96 | 36.10 | 35.63 | 35.64 | 1911293 |
2020-09-30 | 35.87 | 36.26 | 35.82 | 35.47 | 1993926 |
2020-10-01 | 35.21 | 35.32 | 34.82 | 35.27 | 1734728 |
2020-10-02 | 35.10 | 35.69 | 35.07 | 35.45 | 1261399 |
2020-10-05 | 36.27 | 36.41 | 36.06 | 36.33 | 1589397 |
2020-10-06 | 35.79 | 36.05 | 35.42 | 35.56 | 1504503 |
2020-10-07 | 35.52 | 35.65 | 35.35 | 35.48 | 1694752 |
2020-10-08 | 35.30 | 35.49 | 35.20 | 35.31 | 1282567 |
2020-10-09 | 35.58 | 35.60 | 35.25 | 35.25 | 1323811 |
2020-10-12 | 35.30 | 35.70 | 35.22 | 35.58 | 1133675 |
2020-10-13 | 35.36 | 35.39 | 35.06 | 35.27 | 1399274 |
2020-10-14 | 34.81 | 35.05 | 34.47 | 34.66 | 2248531 |
2020-10-15 | 33.74 | 33.96 | 33.65 | 33.84 | 1983579 |
2020-10-16 | 34.02 | 34.31 | 33.84 | 34.07 | 1314594 |
2020-10-19 | 34.04 | 34.12 | 33.67 | 33.68 | 1521142 |
2020-10-20 | 34.10 | 34.20 | 33.81 | 33.88 | 2128373 |
2020-10-21 | 33.45 | 33.66 | 33.31 | 33.38 | 2422864 |
2020-10-22 | 33.43 | 33.65 | 33.38 | 33.56 | 1411163 |
2020-10-23 | 33.89 | 33.97 | 33.50 | 33.64 | 1359613 |
2020-10-26 | 33.90 | 33.90 | 33.49 | 33.69 | 1456318 |
2020-10-27 | 33.25 | 33.28 | 32.69 | 32.69 | 1917775 |
2020-10-28 | 32.12 | 32.14 | 31.68 | 31.83 | 2941885 |
2020-10-29 | 31.83 | 32.50 | 31.64 | 32.31 | 4161720 |
2020-10-30 | 31.92 | 32.00 | 31.60 | 31.88 | 2412135 |
2020-11-02 | 31.95 | 32.29 | 31.79 | 32.22 | 2543361 |
2020-11-03 | 32.52 | 32.96 | 32.51 | 32.65 | 2184310 |
2020-11-04 | 33.39 | 33.78 | 33.10 | 33.26 | 2958263 |
2020-11-05 | 33.46 | 33.48 | 32.61 | 32.66 | 4230364 |
2020-11-06 | 32.81 | 32.97 | 32.60 | 32.79 | 3930189 |
2020-11-09 | 34.33 | 34.40 | 33.52 | 33.55 | 3099680 |
2020-11-10 | 35.08 | 36.01 | 34.96 | 35.93 | 2997225 |
2020-11-11 | 36.26 | 36.71 | 35.90 | 36.51 | 4714924 |
2020-11-12 | 36.54 | 36.81 | 36.38 | 36.52 | 2924976 |
2020-11-13 | 36.82 | 37.00 | 36.67 | 37.00 | 1679440 |
2020-11-16 | 37.09 | 37.64 | 37.08 | 37.56 | 1652161 |
2020-11-17 | 37.21 | 37.82 | 37.11 | 37.62 | 1853997 |
2020-11-18 | 37.79 | 38.31 | 37.61 | 37.61 | 1439787 |
2020-11-19 | 37.09 | 37.23 | 36.77 | 37.11 | 1373825 |
2020-11-20 | 36.85 | 37.06 | 36.74 | 36.89 | 992910 |
2020-11-23 | 36.31 | 36.57 | 36.06 | 36.45 | 1664653 |
2020-11-24 | 35.52 | 36.27 | 35.50 | 36.11 | 2781661 |
2020-11-25 | 35.63 | 35.98 | 35.61 | 35.80 | 2446092 |
2020-11-27 | 35.50 | 35.95 | 35.50 | 35.85 | 1627339 |
2020-11-30 | 35.62 | 35.69 | 35.20 | 35.31 | 2097414 |
2020-12-01 | 35.60 | 35.92 | 35.53 | 35.73 | 2866792 |
2020-12-02 | 35.72 | 36.08 | 35.68 | 35.99 | 1306168 |
2020-12-03 | 36.35 | 36.72 | 36.27 | 36.54 | 1433423 |
2020-12-04 | 36.77 | 37.00 | 36.66 | 36.92 | 1127208 |
2020-12-07 | 37.82 | 38.20 | 37.58 | 38.17 | 2089790 |
2020-12-08 | 38.12 | 38.89 | 38.04 | 38.80 | 2048153 |
2020-12-09 | 39.00 | 39.34 | 38.92 | 39.30 | 1763356 |
2020-12-10 | 39.26 | 39.46 | 38.97 | 39.09 | 1995092 |
2020-12-11 | 38.31 | 38.75 | 38.21 | 38.72 | 1751678 |
2020-12-14 | 38.76 | 38.86 | 38.45 | 38.47 | 1498365 |
2020-12-15 | 38.35 | 38.39 | 38.15 | 38.32 | 2280588 |
2020-12-16 | 38.42 | 39.00 | 38.42 | 38.23 | 2055001 |
2020-12-17 | 38.10 | 38.30 | 37.96 | 38.13 | 1288308 |
2020-12-18 | 37.89 | 37.99 | 37.66 | 37.76 | 2090485 |
2020-12-21 | 36.21 | 36.98 | 36.08 | 36.96 | 3498849 |
2020-12-22 | 36.64 | 36.77 | 36.32 | 36.54 | 1736820 |
2020-12-23 | 36.64 | 36.99 | 36.63 | 36.92 | 1695376 |
2020-12-24 | 37.04 | 37.32 | 36.97 | 37.25 | 686605 |
2020-12-28 | 37.47 | 37.83 | 37.38 | 37.50 | 1647654 |
2020-12-29 | 38.34 | 38.39 | 37.71 | 37.81 | 1700003 |
2020-12-30 | 37.78 | 38.05 | 37.48 | 37.72 | 1901486 |
2020-12-31 | 37.39 | 37.53 | 37.20 | 37.49 | 1657664 |
2021-01-04 | 37.92 | 37.97 | 37.30 | 37.70 | 2059053 |
2021-01-05 | 37.93 | 38.38 | 37.86 | 38.22 | 1735328 |
2021-01-06 | 38.31 | 38.74 | 37.99 | 38.03 | 2301492 |
2021-01-07 | 38.15 | 38.37 | 38.00 | 38.15 | 1436433 |
2021-01-08 | 38.32 | 38.40 | 38.00 | 38.21 | 2084863 |
2021-01-11 | 37.26 | 37.90 | 37.26 | 37.86 | 1961655 |
2021-01-12 | 37.17 | 37.53 | 36.99 | 37.38 | 2471294 |
2021-01-13 | 37.74 | 38.02 | 37.66 | 37.91 | 1293997 |
2021-01-14 | 38.03 | 38.42 | 37.83 | 38.29 | 1321336 |
2021-01-15 | 38.01 | 38.05 | 37.65 | 37.88 | 2006451 |
2021-01-19 | 37.50 | 37.74 | 37.42 | 37.67 | 1660280 |
2021-01-20 | 37.54 | 38.01 | 37.52 | 37.94 | 1342390 |
2021-01-21 | 38.20 | 38.21 | 37.89 | 38.00 | 1676752 |
2021-01-22 | 37.80 | 38.09 | 37.59 | 37.93 | 1307743 |
2021-01-25 | 37.67 | 37.85 | 37.44 | 37.72 | 1478290 |
2021-01-26 | 37.91 | 38.13 | 37.64 | 38.00 | 2541196 |
2021-01-27 | 38.30 | 38.68 | 38.04 | 38.29 | 2628661 |
2021-01-28 | 37.96 | 38.30 | 37.70 | 37.71 | 1626891 |
2021-01-29 | 36.99 | 37.33 | 36.54 | 36.55 | 2723079 |
2021-02-01 | 36.64 | 36.81 | 36.41 | 36.66 | 1780726 |
2021-02-02 | 37.21 | 37.39 | 36.96 | 37.24 | 2472798 |
2021-02-03 | 37.27 | 37.37 | 36.96 | 37.25 | 1360410 |
2021-02-04 | 36.83 | 37.12 | 36.49 | 37.12 | 2322157 |
2021-02-05 | 36.83 | 37.30 | 36.78 | 37.24 | 2537753 |
2021-02-08 | 37.40 | 37.53 | 37.25 | 37.43 | 2675951 |
2021-02-09 | 38.03 | 38.36 | 37.93 | 38.22 | 2681769 |
2021-02-10 | 38.10 | 38.23 | 37.71 | 37.84 | 1485360 |
2021-02-11 | 37.84 | 37.85 | 37.43 | 37.64 | 1151437 |
2021-02-12 | 37.50 | 38.04 | 37.46 | 38.03 | 1835623 |
2021-02-16 | 38.50 | 38.73 | 38.35 | 38.68 | 1669665 |
2021-02-17 | 37.15 | 37.23 | 36.52 | 36.84 | 3377461 |
2021-02-18 | 36.40 | 36.67 | 36.22 | 36.57 | 2175762 |
2021-02-19 | 36.43 | 36.54 | 36.25 | 36.27 | 2286074 |
2021-02-22 | 36.10 | 36.81 | 36.04 | 36.67 | 2765503 |
2021-02-23 | 37.04 | 37.26 | 36.97 | 37.16 | 2413918 |
2021-02-24 | 36.68 | 37.22 | 36.63 | 37.15 | 2545610 |
2021-02-25 | 36.43 | 36.87 | 35.90 | 36.04 | 4485986 |
2021-02-26 | 35.54 | 35.56 | 34.98 | 35.06 | 5070299 |
2021-03-01 | 35.70 | 36.12 | 35.59 | 35.81 | 2918747 |
2021-03-02 | 36.01 | 36.21 | 35.74 | 35.75 | 4108093 |
2021-03-03 | 35.78 | 36.37 | 35.65 | 36.00 | 2216891 |
2021-03-04 | 36.30 | 36.93 | 36.04 | 36.20 | 3076254 |
2021-03-05 | 36.59 | 36.82 | 36.43 | 36.76 | 2908046 |
2021-03-08 | 36.27 | 36.98 | 36.27 | 36.59 | 4038516 |
2021-03-09 | 37.01 | 37.01 | 36.56 | 36.73 | 2398316 |
2021-03-10 | 36.92 | 37.30 | 36.58 | 37.15 | 2985351 |
2021-03-11 | 37.15 | 37.31 | 36.96 | 37.05 | 2551919 |
2021-03-12 | 37.17 | 37.49 | 37.14 | 37.46 | 2143742 |
2021-03-15 | 37.67 | 37.90 | 37.48 | 37.62 | 3928762 |
2021-03-16 | 37.65 | 37.94 | 37.59 | 37.92 | 1901343 |
2021-03-17 | 38.24 | 38.79 | 38.21 | 38.79 | 2702257 |
2021-03-18 | 38.89 | 39.10 | 38.70 | 38.86 | 2215519 |
2021-03-19 | 39.09 | 39.36 | 38.81 | 39.27 | 2470742 |
2021-03-22 | 39.08 | 39.87 | 38.97 | 39.81 | 2569893 |
2021-03-23 | 40.13 | 40.36 | 39.58 | 39.75 | 3147107 |
2021-03-24 | 39.51 | 39.75 | 39.34 | 38.80 | 3731122 |
2021-03-25 | 38.18 | 38.76 | 38.15 | 38.71 | 2904760 |
2021-03-26 | 38.71 | 39.42 | 38.67 | 39.39 | 3478634 |
2021-03-29 | 39.12 | 39.65 | 39.08 | 39.61 | 3290862 |
2021-03-30 | 38.77 | 38.89 | 38.43 | 38.46 | 2904485 |
2021-03-31 | 38.65 | 38.85 | 38.55 | 38.74 | 3015929 |
2021-04-01 | 38.21 | 38.37 | 37.96 | 38.33 | 2470689 |
2021-04-05 | 38.54 | 39.24 | 38.51 | 38.93 | 2144808 |
2021-04-06 | 38.72 | 38.92 | 38.59 | 38.73 | 2014375 |
2021-04-07 | 38.63 | 38.80 | 38.51 | 38.65 | 1930277 |
2021-04-08 | 39.53 | 39.83 | 39.43 | 39.79 | 2395591 |
2021-04-09 | 38.83 | 39.03 | 38.60 | 38.90 | 3256459 |
2021-04-12 | 38.73 | 39.09 | 38.69 | 38.95 | 2521262 |
2021-04-13 | 38.57 | 38.95 | 38.44 | 38.84 | 2425431 |
2021-04-14 | 38.94 | 39.03 | 38.61 | 38.95 | 2398165 |
2021-04-15 | 39.25 | 39.59 | 39.16 | 39.56 | 5094136 |
2021-04-16 | 40.19 | 40.59 | 40.10 | 40.51 | 4574742 |
2021-04-19 | 40.97 | 41.14 | 39.36 | 39.61 | 9198558 |
2021-04-20 | 38.20 | 38.33 | 37.43 | 38.18 | 10172913 |
2021-04-21 | 38.13 | 38.72 | 38.10 | 38.55 | 3164380 |
2021-04-22 | 38.38 | 38.53 | 38.02 | 38.10 | 4709176 |
2021-04-23 | 38.07 | 38.35 | 37.90 | 38.20 | 2281176 |
2021-04-26 | 38.04 | 38.12 | 37.81 | 37.96 | 2028001 |
2021-04-27 | 37.88 | 38.05 | 37.79 | 37.91 | 1967993 |
2021-04-28 | 37.86 | 38.13 | 37.44 | 37.63 | 5073133 |
2021-04-29 | 37.25 | 37.36 | 36.88 | 37.35 | 6911812 |
2021-04-30 | 37.55 | 37.73 | 37.33 | 37.51 | 2597768 |
2021-05-03 | 37.61 | 38.03 | 37.61 | 37.85 | 2164886 |
2021-05-04 | 38.03 | 38.14 | 37.70 | 37.83 | 4788532 |
2021-05-05 | 37.99 | 38.36 | 37.72 | 38.33 | 1171822 |
2021-05-06 | 38.82 | 39.25 | 38.75 | 39.09 | 3298892 |
2021-05-07 | 39.95 | 39.97 | 39.60 | 39.82 | 3848704 |
2021-05-10 | 39.78 | 40.15 | 39.74 | 39.79 | 2591811 |
2021-05-11 | 39.44 | 39.49 | 39.11 | 39.41 | 2542097 |
2021-05-12 | 39.70 | 40.00 | 39.28 | 39.40 | 5846120 |
2021-05-13 | 39.22 | 40.02 | 39.22 | 39.92 | 2227542 |
2021-05-14 | 39.99 | 40.23 | 39.82 | 39.83 | 2161463 |
2021-05-17 | 39.80 | 40.15 | 39.80 | 40.02 | 1645835 |
2021-05-18 | 40.01 | 40.18 | 39.91 | 39.95 | 2399287 |
2021-05-19 | 39.63 | 39.72 | 39.30 | 39.48 | 2555911 |
2021-05-20 | 39.30 | 39.72 | 39.23 | 39.66 | 2933762 |
2021-05-21 | 39.97 | 40.10 | 39.66 | 39.92 | 1975615 |
2021-05-24 | 39.65 | 39.94 | 39.60 | 39.75 | 1878720 |
2021-05-25 | 39.60 | 39.63 | 39.29 | 39.37 | 2122197 |
2021-05-26 | 39.38 | 39.55 | 39.25 | 39.53 | 2735617 |
2021-05-27 | 39.32 | 39.61 | 39.20 | 39.20 | 3132657 |
2021-05-28 | 38.91 | 39.03 | 38.61 | 38.67 | 3437135 |
2021-06-01 | 38.81 | 38.95 | 38.60 | 38.66 | 2711615 |
2021-06-02 | 38.91 | 39.10 | 38.66 | 39.10 | 2391017 |
2021-06-03 | 38.79 | 39.09 | 38.70 | 39.08 | 2909182 |
2021-06-04 | 39.10 | 39.16 | 38.86 | 39.05 | 1726449 |
2021-06-07 | 39.39 | 39.93 | 39.31 | 39.93 | 3098624 |
2021-06-08 | 40.00 | 40.15 | 39.60 | 39.62 | 2702855 |
2021-06-09 | 39.89 | 40.03 | 39.75 | 39.93 | 2244133 |
2021-06-10 | 40.08 | 40.33 | 40.01 | 40.11 | 2038151 |
2021-06-11 | 40.11 | 40.11 | 39.77 | 40.09 | 2175772 |
2021-06-14 | 40.02 | 40.27 | 39.72 | 40.27 | 3000161 |
2021-06-15 | 40.45 | 40.62 | 40.13 | 40.27 | 2563403 |
2021-06-16 | 40.20 | 40.33 | 39.91 | 40.01 | 2063593 |
2021-06-17 | 40.00 | 40.16 | 39.58 | 39.70 | 3392520 |
2021-06-18 | 39.13 | 39.14 | 38.69 | 38.89 | 4057955 |
2021-06-21 | 38.97 | 39.56 | 38.96 | 39.45 | 2792370 |
2021-06-22 | 39.13 | 39.19 | 39.02 | 39.06 | 2137831 |
2021-06-23 | 39.24 | 39.27 | 38.95 | 38.96 | 2241698 |
2021-06-24 | 38.93 | 39.12 | 38.81 | 39.08 | 2207355 |
2021-06-25 | 39.10 | 39.44 | 38.96 | 39.43 | 2662564 |
2021-06-28 | 39.60 | 39.69 | 39.42 | 39.67 | 3090312 |
2021-06-29 | 39.74 | 39.84 | 39.35 | 39.47 | 3576525 |
2021-06-30 | 39.10 | 39.41 | 39.03 | 39.31 | 2450463 |
2021-07-01 | 39.13 | 39.51 | 39.05 | 39.43 | 3139127 |
2021-07-02 | 39.40 | 39.59 | 39.15 | 39.52 | 2803280 |
2021-07-06 | 39.45 | 39.46 | 38.81 | 39.02 | 3401144 |
2021-07-07 | 38.97 | 39.27 | 38.97 | 38.37 | 2446861 |
2021-07-08 | 38.13 | 38.29 | 38.00 | 38.08 | 2610693 |
2021-07-09 | 38.36 | 38.63 | 38.33 | 38.54 | 1894434 |
2021-07-12 | 38.62 | 38.83 | 38.48 | 38.71 | 1908886 |
2021-07-13 | 38.74 | 38.85 | 38.42 | 38.46 | 2055758 |
2021-07-14 | 38.64 | 39.09 | 38.47 | 39.01 | 2171675 |
2021-07-15 | 38.93 | 39.09 | 38.74 | 38.90 | 2047133 |
2021-07-16 | 39.50 | 39.60 | 39.01 | 39.06 | 2742439 |
2021-07-19 | 38.34 | 38.37 | 37.40 | 37.66 | 4567703 |
2021-07-20 | 37.24 | 37.70 | 37.13 | 37.34 | 3526579 |
2021-07-21 | 37.53 | 37.99 | 37.53 | 37.88 | 2138052 |
2021-07-22 | 37.80 | 37.87 | 37.54 | 37.68 | 2517310 |
2021-07-23 | 38.13 | 38.34 | 38.06 | 38.27 | 1595753 |
2021-07-26 | 38.36 | 38.45 | 38.27 | 38.41 | 1704246 |
2021-07-27 | 38.31 | 38.68 | 38.12 | 38.60 | 2836024 |
2021-07-28 | 38.10 | 38.23 | 37.87 | 37.93 | 2803441 |
2021-07-29 | 37.96 | 38.34 | 37.93 | 38.17 | 2118697 |
2021-07-30 | 37.68 | 37.82 | 37.35 | 37.45 | 2750319 |
2021-08-02 | 37.72 | 37.90 | 37.50 | 37.50 | 1856146 |
2021-08-03 | 37.84 | 37.95 | 37.61 | 37.88 | 1650935 |
2021-08-04 | 37.88 | 37.89 | 37.35 | 37.43 | 1929044 |
2021-08-05 | 37.40 | 37.50 | 37.23 | 37.31 | 1737186 |
2021-08-06 | 37.17 | 37.28 | 36.96 | 37.21 | 2930647 |
2021-08-09 | 37.21 | 37.24 | 37.01 | 37.20 | 1973518 |
2021-08-10 | 36.86 | 37.17 | 36.72 | 37.10 | 2977302 |
2021-08-11 | 37.25 | 37.52 | 37.19 | 37.47 | 2226418 |
2021-08-12 | 37.41 | 37.43 | 37.04 | 37.20 | 2572593 |
2021-08-13 | 37.26 | 37.53 | 37.25 | 37.46 | 1884818 |
2021-08-16 | 37.25 | 37.33 | 37.06 | 37.29 | 2360248 |
2021-08-17 | 37.20 | 37.53 | 37.03 | 37.27 | 2403500 |
2021-08-18 | 37.27 | 37.29 | 37.00 | 37.00 | 2514760 |
2021-08-19 | 36.68 | 36.84 | 36.37 | 36.55 | 3652379 |
2021-08-20 | 36.82 | 37.10 | 36.75 | 36.99 | 3669497 |
2021-08-23 | 37.42 | 37.45 | 37.06 | 37.07 | 1852637 |
2021-08-24 | 36.88 | 36.93 | 36.71 | 36.78 | 3242246 |
2021-08-25 | 36.81 | 37.24 | 36.69 | 37.11 | 3690039 |
2021-08-26 | 37.00 | 37.13 | 36.85 | 36.92 | 2132293 |
2021-08-27 | 37.02 | 37.35 | 36.97 | 37.29 | 1713076 |
2021-08-30 | 37.43 | 37.58 | 37.35 | 37.49 | 2095524 |
2021-08-31 | 37.61 | 37.78 | 37.54 | 37.69 | 2367789 |
2021-09-01 | 37.68 | 37.72 | 37.37 | 37.50 | 1851854 |
2021-09-02 | 37.58 | 37.82 | 37.52 | 37.75 | 1471441 |
2021-09-03 | 37.58 | 37.80 | 37.50 | 37.76 | 1385789 |
2021-09-07 | 37.63 | 37.81 | 37.60 | 37.60 | 2094035 |
2021-09-08 | 37.50 | 37.75 | 37.42 | 37.74 | 2181792 |
2021-09-09 | 37.12 | 37.16 | 37.00 | 37.03 | 3132211 |
2021-09-10 | 37.09 | 37.15 | 36.84 | 36.95 | 2679359 |
2021-09-13 | 37.04 | 37.26 | 36.90 | 36.99 | 2723765 |
2021-09-14 | 37.24 | 37.26 | 36.84 | 36.85 | 2299855 |
2021-09-15 | 37.13 | 37.37 | 37.00 | 37.20 | 2852615 |
2021-09-16 | 37.30 | 37.30 | 36.83 | 37.02 | 2329657 |
2021-09-17 | 36.99 | 37.06 | 36.56 | 36.70 | 3175512 |
2021-09-20 | 36.07 | 36.42 | 36.01 | 36.27 | 3586326 |
2021-09-21 | 36.49 | 36.78 | 36.41 | 36.47 | 2302454 |
2021-09-22 | 36.56 | 36.94 | 36.52 | 36.66 | 2488159 |
2021-09-23 | 36.71 | 37.00 | 36.68 | 36.87 | 1814852 |
2021-09-24 | 36.59 | 36.74 | 36.50 | 36.51 | 2773013 |
2021-09-27 | 36.62 | 37.00 | 36.57 | 36.90 | 3828241 |
2021-09-28 | 36.80 | 37.02 | 36.60 | 36.89 | 4752091 |
2021-09-29 | 36.81 | 37.27 | 36.72 | 36.46 | 5325059 |
2021-09-30 | 36.03 | 36.07 | 35.09 | 35.28 | 10797979 |
2021-10-01 | 34.85 | 35.07 | 34.59 | 34.85 | 6360560 |
2021-10-04 | 35.02 | 35.52 | 35.01 | 35.35 | 3787091 |
2021-10-05 | 35.22 | 35.25 | 34.89 | 35.09 | 4163454 |
2021-10-06 | 34.64 | 34.93 | 34.31 | 34.91 | 4347363 |
2021-10-07 | 34.84 | 35.00 | 34.64 | 34.65 | 4374080 |
2021-10-08 | 34.78 | 34.97 | 34.74 | 34.89 | 2859495 |
2021-10-11 | 34.84 | 35.01 | 34.68 | 34.77 | 2993544 |
2021-10-12 | 34.78 | 35.18 | 34.50 | 34.74 | 5789016 |
2021-10-13 | 35.14 | 35.63 | 35.05 | 35.56 | 3967527 |
2021-10-14 | 36.05 | 36.08 | 35.72 | 36.06 | 3587537 |
2021-10-15 | 36.12 | 36.18 | 35.93 | 36.10 | 3047867 |
2021-10-18 | 35.85 | 35.97 | 35.67 | 35.90 | 3219173 |
2021-10-19 | 35.95 | 36.12 | 35.85 | 36.10 | 2326879 |
2021-10-20 | 36.14 | 36.40 | 36.09 | 36.38 | 2640947 |
2021-10-21 | 36.16 | 36.30 | 35.96 | 36.16 | 2851815 |
2021-10-22 | 36.14 | 36.34 | 36.01 | 36.17 | 2322632 |
2021-10-25 | 36.02 | 36.04 | 35.75 | 35.84 | 2593541 |
2021-10-26 | 36.12 | 36.16 | 35.83 | 35.91 | 3000099 |
2021-10-27 | 36.16 | 36.19 | 35.77 | 35.81 | 3355259 |
2021-10-28 | 35.81 | 35.95 | 35.64 | 35.75 | 4817916 |
2021-10-29 | 35.44 | 35.46 | 34.82 | 34.92 | 4785857 |
2021-11-01 | 34.89 | 35.18 | 34.84 | 34.92 | 3376652 |
2021-11-02 | 35.15 | 35.15 | 34.51 | 34.67 | 4054798 |
2021-11-03 | 34.60 | 34.81 | 34.50 | 34.78 | 3423569 |
2021-11-04 | 34.48 | 34.48 | 34.09 | 34.30 | 6047881 |
2021-11-05 | 34.46 | 34.61 | 34.35 | 34.58 | 4634929 |
2021-11-08 | 34.64 | 34.67 | 34.40 | 34.48 | 2745272 |
2021-11-09 | 34.77 | 34.88 | 34.51 | 34.80 | 3475940 |
2021-11-10 | 34.77 | 35.08 | 34.77 | 34.95 | 4059717 |
2021-11-11 | 34.93 | 35.27 | 34.88 | 35.15 | 4348112 |
2021-11-12 | 35.32 | 35.47 | 35.24 | 35.26 | 2956927 |
2021-11-15 | 35.47 | 35.50 | 35.29 | 35.41 | 3587336 |
2021-11-16 | 35.30 | 35.39 | 34.85 | 34.91 | 4070318 |
2021-11-17 | 34.77 | 35.02 | 34.75 | 35.00 | 3345849 |
2021-11-18 | 34.94 | 34.98 | 34.71 | 34.83 | 3047415 |
2021-11-19 | 34.62 | 34.65 | 34.25 | 34.33 | 3877497 |
2021-11-22 | 34.34 | 34.97 | 34.30 | 34.62 | 4234781 |
2021-11-23 | 34.67 | 35.02 | 34.64 | 34.89 | 3863168 |
2021-11-24 | 34.59 | 34.69 | 34.50 | 34.59 | 2994619 |
2021-11-26 | 34.25 | 34.28 | 34.00 | 34.28 | 3869719 |
2021-11-29 | 34.39 | 34.41 | 34.09 | 34.32 | 4656777 |
2021-11-30 | 34.08 | 34.15 | 33.62 | 33.65 | 7995194 |
2021-12-01 | 34.32 | 34.41 | 33.72 | 33.72 | 5152015 |
2021-12-02 | 33.97 | 34.23 | 33.97 | 34.00 | 4418855 |
2021-12-03 | 34.18 | 34.44 | 34.04 | 34.42 | 4360426 |
2021-12-06 | 34.63 | 35.15 | 34.63 | 34.86 | 4449679 |
2021-12-07 | 35.30 | 35.44 | 35.13 | 35.16 | 5410540 |
2021-12-08 | 35.52 | 35.68 | 35.38 | 35.58 | 4246884 |
2021-12-09 | 35.64 | 35.77 | 35.34 | 35.64 | 6245180 |
2021-12-10 | 36.32 | 36.75 | 36.19 | 36.72 | 10584157 |
2021-12-13 | 36.33 | 36.60 | 36.26 | 36.39 | 18293297 |
2021-12-14 | 36.13 | 36.33 | 35.95 | 35.96 | 5416534 |
2021-12-15 | 35.95 | 35.97 | 35.67 | 35.89 | 4507587 |
2021-12-16 | 36.05 | 37.15 | 36.02 | 37.11 | 10240891 |
2021-12-17 | 36.98 | 37.46 | 36.91 | 37.35 | 9072515 |
2021-12-20 | 37.32 | 37.38 | 37.10 | 37.35 | 4394302 |
2021-12-21 | 37.59 | 37.80 | 37.53 | 36.81 | 4295321 |
2021-12-22 | 37.07 | 37.09 | 36.51 | 37.06 | 4409188 |
2021-12-23 | 36.99 | 37.20 | 36.96 | 37.07 | 3130136 |
2021-12-27 | 37.01 | 37.05 | 36.62 | 36.99 | 3707562 |
2021-12-28 | 36.73 | 37.21 | 36.73 | 37.16 | 2606540 |
2021-12-29 | 37.19 | 37.39 | 37.18 | 37.31 | 2787689 |
2021-12-30 | 37.35 | 37.44 | 37.17 | 37.25 | 2912029 |
2021-12-31 | 37.12 | 37.44 | 37.12 | 37.41 | 1940617 |
2022-01-03 | 37.52 | 38.00 | 37.40 | 37.97 | 4010091 |
2022-01-04 | 37.74 | 38.41 | 37.72 | 38.08 | 4401348 |
2022-01-05 | 38.24 | 38.69 | 38.16 | 38.39 | 5592698 |
2022-01-06 | 38.62 | 38.92 | 38.37 | 38.65 | 5352536 |
2022-01-07 | 38.41 | 39.10 | 38.36 | 38.99 | 5007075 |
2022-01-10 | 39.29 | 39.88 | 39.17 | 39.69 | 8024485 |
2022-01-11 | 39.61 | 40.42 | 39.58 | 40.40 | 6963578 |
2022-01-12 | 40.49 | 40.68 | 40.21 | 40.67 | 5483035 |
2022-01-13 | 40.91 | 41.80 | 40.82 | 41.69 | 7566074 |
2022-01-14 | 41.61 | 42.50 | 41.58 | 42.45 | 7392387 |
2022-01-18 | 43.11 | 43.31 | 42.67 | 43.27 | 10830158 |
2022-01-19 | 42.99 | 43.08 | 42.40 | 42.87 | 8060266 |
2022-01-20 | 42.60 | 42.93 | 42.13 | 42.55 | 5248933 |
2022-01-21 | 42.58 | 43.22 | 42.39 | 42.54 | 5379485 |
2022-01-24 | 43.87 | 43.90 | 42.50 | 43.57 | 15410777 |
2022-01-25 | 42.70 | 43.33 | 42.29 | 43.11 | 5532616 |
2022-01-26 | 42.97 | 43.22 | 42.33 | 42.58 | 4360108 |
2022-01-27 | 42.92 | 43.18 | 42.39 | 42.71 | 6208407 |
2022-01-28 | 42.58 | 42.94 | 42.39 | 42.89 | 3478955 |
2022-01-31 | 42.62 | 43.14 | 42.52 | 42.97 | 3490181 |
2022-02-01 | 43.11 | 43.39 | 42.96 | 43.21 | 3531066 |
2022-02-02 | 43.22 | 43.60 | 43.06 | 43.47 | 3300325 |
2022-02-03 | 43.53 | 43.86 | 43.28 | 43.74 | 4031110 |
2022-02-04 | 43.90 | 44.16 | 43.29 | 43.63 | 2962839 |
2022-02-07 | 43.16 | 43.74 | 42.90 | 43.57 | 3146492 |
2022-02-08 | 44.06 | 44.24 | 43.96 | 44.16 | 2949667 |
2022-02-09 | 44.25 | 44.44 | 44.15 | 44.20 | 2335745 |
2022-02-10 | 44.70 | 44.84 | 44.37 | 44.46 | 2932788 |
2022-02-11 | 44.78 | 46.43 | 44.78 | 46.23 | 7507610 |
2022-02-14 | 46.78 | 46.86 | 46.12 | 46.58 | 4576828 |
2022-02-15 | 46.43 | 46.83 | 46.33 | 46.50 | 4646114 |
2022-02-16 | 46.12 | 47.09 | 46.12 | 46.93 | 4292245 |
2022-02-17 | 46.74 | 47.24 | 46.50 | 47.18 | 3050410 |
2022-02-18 | 46.84 | 46.93 | 46.22 | 46.50 | 3463145 |
2022-02-22 | 45.87 | 46.37 | 45.59 | 46.08 | 4668016 |
2022-02-23 | 46.40 | 46.73 | 46.11 | 46.36 | 4400681 |
2022-02-24 | 43.83 | 44.49 | 42.90 | 43.67 | 8752963 |
2022-02-25 | 44.49 | 45.39 | 44.43 | 45.18 | 5362177 |
2022-02-28 | 43.70 | 44.28 | 43.62 | 44.24 | 5441884 |
2022-03-01 | 43.94 | 44.28 | 43.19 | 43.55 | 5019864 |
2022-03-02 | 43.68 | 44.47 | 43.53 | 44.26 | 3476889 |
2022-03-03 | 42.85 | 43.02 | 42.30 | 42.85 | 5849908 |
2022-03-04 | 41.00 | 41.48 | 40.83 | 41.43 | 6960365 |
2022-03-07 | 39.90 | 40.27 | 39.28 | 39.49 | 8860036 |
2022-03-08 | 39.49 | 39.97 | 39.20 | 39.51 | 5842922 |
2022-03-09 | 40.51 | 40.89 | 40.38 | 40.81 | 6077375 |
2022-03-10 | 40.81 | 41.40 | 40.71 | 41.05 | 3801697 |
2022-03-11 | 41.00 | 41.40 | 39.85 | 39.86 | 5676031 |
2022-03-14 | 39.61 | 39.92 | 39.20 | 39.54 | 4890635 |
2022-03-15 | 40.53 | 40.69 | 40.12 | 40.41 | 4443550 |
2022-03-16 | 40.12 | 40.74 | 40.05 | 40.69 | 3745913 |
2022-03-17 | 40.91 | 41.41 | 40.70 | 41.29 | 3171163 |
2022-03-18 | 41.62 | 41.98 | 41.49 | 41.86 | 3640506 |
2022-03-21 | 42.03 | 42.24 | 41.72 | 41.85 | 3546292 |
2022-03-22 | 42.92 | 42.97 | 42.36 | 42.41 | 3895085 |
2022-03-23 | 42.32 | 42.43 | 42.01 | 41.41 | 3269211 |
2022-03-24 | 42.56 | 43.18 | 42.39 | 43.17 | 3768019 |
2022-03-25 | 43.20 | 43.89 | 43.19 | 43.87 | 3730831 |
2022-03-28 | 43.41 | 43.48 | 42.88 | 43.19 | 3317507 |
2022-03-29 | 42.49 | 42.76 | 42.08 | 42.43 | 2817187 |
2022-03-30 | 42.58 | 42.72 | 42.29 | 42.65 | 2115194 |
2022-03-31 | 42.20 | 42.33 | 42.04 | 42.16 | 2652013 |
2022-04-01 | 42.36 | 42.78 | 42.13 | 42.78 | 2034184 |
2022-04-04 | 42.43 | 42.71 | 42.17 | 42.65 | 1933020 |
2022-04-05 | 42.10 | 42.54 | 42.01 | 42.02 | 2548439 |
2022-04-06 | 42.98 | 43.36 | 42.85 | 43.26 | 5280393 |
2022-04-07 | 42.57 | 42.81 | 42.28 | 42.70 | 3516344 |
2022-04-08 | 42.66 | 43.07 | 42.51 | 42.87 | 2821150 |
2022-04-11 | 42.97 | 43.15 | 42.78 | 42.81 | 2361223 |
2022-04-12 | 42.81 | 42.99 | 42.70 | 42.81 | 2109064 |
2022-04-13 | 42.60 | 43.11 | 42.58 | 43.09 | 2140046 |
2022-04-14 | 42.62 | 43.01 | 42.61 | 42.86 | 3371166 |
2022-04-18 | 42.91 | 43.20 | 42.67 | 42.71 | 1967336 |
2022-04-19 | 42.87 | 43.01 | 42.65 | 42.91 | 2165269 |
2022-04-20 | 43.22 | 43.65 | 43.11 | 43.56 | 2182454 |
2022-04-21 | 43.69 | 43.93 | 43.46 | 43.52 | 2563092 |
2022-04-22 | 43.55 | 43.59 | 42.93 | 42.95 | 2635002 |
2022-04-25 | 42.04 | 42.30 | 41.55 | 42.30 | 4304336 |
2022-04-26 | 42.10 | 42.40 | 41.51 | 41.52 | 3902719 |
2022-04-27 | 42.00 | 42.20 | 41.75 | 41.91 | 3013195 |
2022-04-28 | 41.36 | 41.96 | 41.30 | 41.84 | 3043064 |
2022-04-29 | 42.14 | 42.40 | 41.72 | 41.78 | 2598704 |
2022-05-02 | 41.99 | 42.08 | 40.77 | 41.20 | 2558942 |
2022-05-03 | 41.96 | 42.06 | 41.54 | 41.67 | 4657275 |
2022-05-04 | 42.06 | 42.31 | 41.48 | 42.13 | 3323287 |
2022-05-05 | 41.52 | 41.80 | 41.07 | 41.26 | 2718153 |
2022-05-06 | 40.89 | 41.21 | 40.65 | 41.15 | 3160821 |
2022-05-09 | 41.00 | 41.23 | 40.62 | 40.72 | 5912012 |
2022-05-10 | 41.22 | 41.31 | 40.46 | 40.91 | 7153771 |
2022-05-11 | 41.28 | 41.76 | 41.01 | 41.07 | 3712373 |
2022-05-12 | 41.08 | 41.35 | 40.52 | 40.95 | 3375636 |
2022-05-13 | 41.37 | 42.39 | 41.35 | 42.36 | 3041411 |
2022-05-16 | 42.27 | 42.91 | 42.23 | 42.75 | 2287728 |
2022-05-17 | 43.78 | 43.81 | 43.35 | 43.63 | 3075513 |
2022-05-18 | 43.60 | 43.68 | 42.61 | 42.67 | 2581479 |
2022-05-19 | 42.81 | 43.16 | 42.47 | 42.85 | 3854074 |
2022-05-20 | 43.07 | 43.25 | 42.57 | 43.11 | 2445221 |
2022-05-23 | 43.35 | 44.12 | 43.35 | 43.76 | 2598442 |
2022-05-24 | 43.58 | 44.32 | 43.54 | 44.26 | 2028101 |
2022-05-25 | 45.02 | 45.28 | 44.76 | 45.08 | 2637256 |
2022-05-26 | 45.01 | 45.19 | 44.78 | 44.79 | 1613512 |
2022-05-27 | 45.15 | 45.17 | 44.62 | 44.80 | 1841320 |
2022-05-31 | 44.42 | 44.52 | 44.12 | 44.24 | 2090306 |
2022-06-01 | 44.56 | 44.73 | 44.06 | 44.54 | 2362064 |
2022-06-02 | 44.32 | 44.66 | 43.76 | 44.66 | 1335845 |
2022-06-03 | 44.44 | 44.61 | 44.14 | 44.14 | 1928071 |
2022-06-06 | 44.50 | 44.70 | 44.15 | 44.22 | 2281549 |
2022-06-07 | 44.61 | 45.22 | 44.57 | 45.21 | 2061926 |
2022-06-08 | 45.06 | 45.09 | 44.07 | 44.10 | 3568349 |
2022-06-09 | 43.99 | 44.22 | 43.05 | 43.06 | 2786042 |
2022-06-10 | 43.02 | 43.54 | 42.67 | 43.37 | 2541123 |
2022-06-13 | 42.48 | 42.64 | 41.79 | 41.90 | 2717497 |
2022-06-14 | 42.32 | 42.36 | 41.68 | 42.02 | 3220711 |
2022-06-15 | 43.15 | 43.49 | 42.52 | 43.03 | 3743651 |
2022-06-16 | 42.36 | 42.74 | 41.85 | 42.50 | 4151227 |
2022-06-17 | 42.15 | 42.55 | 41.82 | 41.90 | 2536768 |
2022-06-21 | 43.28 | 43.32 | 42.67 | 43.26 | 2712135 |
2022-06-22 | 42.78 | 43.15 | 42.45 | 42.69 | 4894784 |
2022-06-23 | 42.07 | 42.62 | 42.03 | 42.53 | 3344407 |
2022-06-24 | 42.77 | 44.00 | 42.65 | 43.95 | 4552936 |
2022-06-27 | 43.47 | 44.21 | 43.44 | 44.08 | 3120111 |
2022-06-28 | 44.29 | 44.61 | 44.10 | 44.16 | 2400075 |
2022-06-29 | 44.32 | 44.36 | 43.81 | 43.83 | 2022492 |
2022-06-30 | 42.74 | 43.10 | 42.62 | 42.91 | 2063548 |
2022-07-01 | 42.59 | 43.30 | 42.31 | 43.28 | 1811509 |
2022-07-05 | 41.98 | 42.05 | 40.75 | 41.26 | 3116947 |
2022-07-06 | 41.80 | 42.11 | 41.31 | 40.72 | 3132445 |
2022-07-07 | 40.70 | 40.79 | 40.41 | 40.55 | 2294724 |
2022-07-08 | 40.55 | 40.84 | 40.32 | 40.49 | 2168213 |
2022-07-11 | 40.25 | 40.45 | 40.10 | 40.17 | 1621783 |
2022-07-12 | 40.43 | 40.89 | 40.41 | 40.50 | 1998475 |
2022-07-13 | 40.44 | 40.58 | 40.14 | 40.28 | 2346580 |
2022-07-14 | 39.89 | 39.95 | 39.44 | 39.82 | 3410555 |
2022-07-15 | 41.01 | 41.30 | 40.72 | 41.27 | 3864015 |
2022-07-18 | 41.77 | 41.80 | 41.26 | 41.40 | 2049449 |
2022-07-19 | 42.39 | 42.47 | 42.13 | 42.18 | 2957506 |
2022-07-20 | 42.00 | 42.02 | 40.94 | 41.02 | 5658125 |
2022-07-21 | 40.35 | 41.42 | 40.33 | 41.37 | 2115907 |
2022-07-22 | 41.04 | 41.29 | 40.96 | 41.09 | 1889055 |
2022-07-25 | 41.45 | 41.98 | 41.35 | 41.93 | 1950607 |
2022-07-26 | 41.78 | 42.08 | 41.68 | 42.00 | 2158856 |
2022-07-27 | 41.82 | 42.21 | 41.51 | 42.15 | 1480728 |
2022-07-28 | 41.07 | 41.12 | 40.67 | 41.00 | 2778445 |
2022-07-29 | 39.58 | 39.68 | 39.03 | 39.17 | 5523173 |
2022-08-01 | 39.37 | 39.76 | 39.36 | 39.58 | 3151300 |
2022-08-02 | 40.50 | 40.51 | 39.63 | 39.64 | 3013348 |
2022-08-03 | 39.75 | 39.84 | 39.55 | 39.59 | 2867656 |
2022-08-04 | 39.19 | 39.27 | 38.75 | 39.08 | 6119552 |
2022-08-05 | 39.26 | 39.37 | 39.07 | 39.29 | 2722578 |
2022-08-08 | 39.75 | 39.83 | 39.38 | 39.60 | 2501435 |
2022-08-09 | 40.00 | 40.14 | 39.90 | 39.91 | 1822140 |
2022-08-10 | 40.03 | 40.30 | 39.91 | 40.18 | 1489210 |
2022-08-11 | 40.49 | 40.72 | 40.35 | 40.43 | 1516607 |
2022-08-12 | 40.40 | 40.45 | 40.16 | 40.42 | 1477335 |
2022-08-15 | 40.42 | 40.79 | 40.29 | 40.77 | 1483694 |
2022-08-16 | 41.09 | 41.46 | 41.06 | 41.38 | 1864965 |
2022-08-17 | 41.56 | 41.76 | 41.26 | 41.32 | 2171881 |
2022-08-18 | 41.35 | 41.39 | 41.03 | 41.16 | 1197519 |
2022-08-19 | 40.71 | 41.17 | 40.70 | 41.15 | 2053030 |
2022-08-22 | 41.00 | 41.42 | 40.97 | 41.22 | 3020802 |
2022-08-23 | 40.60 | 40.94 | 40.50 | 40.90 | 3542476 |
2022-08-24 | 40.53 | 40.96 | 40.48 | 40.79 | 1694005 |
2022-08-25 | 40.81 | 41.09 | 40.67 | 41.04 | 1716627 |
2022-08-26 | 41.28 | 41.42 | 40.66 | 40.73 | 2170272 |
2022-08-29 | 40.68 | 40.80 | 40.41 | 40.61 | 1546210 |
2022-08-30 | 40.72 | 40.75 | 40.10 | 40.16 | 1722809 |
2022-08-31 | 40.00 | 40.33 | 39.86 | 40.05 | 1503943 |
2022-09-01 | 39.70 | 39.93 | 39.62 | 39.84 | 1983980 |
2022-09-02 | 40.00 | 40.25 | 39.57 | 39.66 | 1845076 |
2022-09-06 | 40.27 | 40.31 | 39.71 | 39.75 | 2564593 |
2022-09-07 | 39.79 | 39.92 | 39.52 | 39.87 | 2062279 |
2022-09-08 | 39.90 | 40.04 | 39.65 | 40.02 | 1667780 |
2022-09-09 | 40.51 | 40.72 | 40.39 | 40.67 | 1821730 |
2022-09-12 | 41.05 | 41.21 | 40.90 | 41.01 | 1819436 |
2022-09-13 | 40.51 | 40.70 | 39.58 | 39.65 | 2567520 |
2022-09-14 | 39.71 | 39.87 | 39.27 | 39.41 | 1962673 |
2022-09-15 | 39.40 | 39.60 | 39.26 | 39.36 | 1719775 |
2022-09-16 | 39.32 | 39.53 | 39.23 | 39.49 | 3773172 |
2022-09-19 | 39.14 | 39.74 | 39.11 | 39.66 | 1640927 |
2022-09-20 | 39.85 | 39.86 | 39.49 | 39.71 | 1999636 |
2022-09-21 | 39.45 | 39.51 | 38.83 | 38.83 | 2815518 |
2022-09-22 | 39.09 | 39.27 | 38.89 | 39.07 | 2830206 |
2022-09-23 | 38.00 | 38.01 | 36.53 | 36.79 | 5168896 |
2022-09-26 | 36.50 | 36.93 | 36.13 | 36.27 | 5963771 |
2022-09-27 | 36.83 | 36.98 | 35.98 | 36.08 | 4133353 |
2022-09-28 | 36.15 | 36.84 | 35.91 | 35.93 | 5113300 |
2022-09-29 | 36.07 | 36.11 | 35.47 | 35.98 | 4004891 |
2022-09-30 | 36.05 | 36.15 | 35.48 | 35.50 | 3051820 |
2022-10-03 | 36.47 | 36.72 | 36.26 | 36.59 | 3248228 |
2022-10-04 | 36.96 | 37.33 | 36.90 | 37.32 | 2647050 |
2022-10-05 | 36.84 | 37.26 | 36.74 | 37.04 | 2244304 |
2022-10-06 | 36.68 | 36.70 | 36.29 | 36.55 | 2037712 |
2022-10-07 | 36.81 | 37.00 | 36.56 | 36.81 | 2323547 |
2022-10-10 | 36.59 | 36.86 | 36.52 | 36.75 | 2595426 |
2022-10-11 | 36.44 | 36.82 | 36.17 | 36.20 | 2753615 |
2022-10-12 | 36.34 | 36.93 | 36.20 | 36.65 | 2629041 |
2022-10-13 | 36.40 | 37.42 | 36.27 | 37.35 | 2827150 |
2022-10-14 | 37.14 | 37.31 | 36.60 | 36.63 | 2568173 |
2022-10-17 | 37.45 | 37.66 | 37.20 | 37.21 | 2493367 |
2022-10-18 | 37.11 | 37.35 | 36.97 | 37.22 | 2756126 |
2022-10-19 | 37.22 | 37.37 | 36.98 | 37.19 | 1971646 |
2022-10-20 | 37.39 | 37.54 | 37.01 | 37.08 | 1840582 |
2022-10-21 | 36.69 | 37.53 | 36.53 | 37.50 | 1944522 |
2022-10-24 | 37.96 | 38.30 | 37.84 | 38.23 | 2275109 |
2022-10-25 | 38.66 | 38.92 | 38.50 | 38.83 | 3314083 |
2022-10-26 | 39.15 | 39.76 | 39.10 | 39.58 | 2718174 |
2022-10-27 | 39.38 | 39.75 | 39.31 | 39.37 | 1946809 |
2022-10-28 | 39.37 | 39.85 | 39.23 | 39.81 | 2752420 |
2022-10-31 | 39.29 | 39.70 | 39.27 | 39.62 | 2959817 |
2022-11-01 | 39.95 | 40.01 | 39.57 | 39.69 | 1533184 |
2022-11-02 | 38.00 | 38.18 | 37.42 | 37.49 | 5168915 |
2022-11-03 | 37.14 | 37.70 | 37.09 | 37.61 | 2561919 |
2022-11-04 | 37.97 | 38.59 | 37.95 | 38.43 | 2854545 |
2022-11-07 | 38.61 | 38.94 | 38.53 | 38.76 | 1833160 |
2022-11-08 | 38.57 | 39.03 | 38.52 | 38.98 | 1990099 |
2022-11-09 | 38.74 | 39.03 | 38.51 | 38.51 | 2191080 |
2022-11-10 | 38.90 | 39.05 | 38.30 | 38.70 | 3465120 |
2022-11-11 | 37.72 | 38.22 | 37.36 | 38.19 | 4800021 |
2022-11-14 | 38.59 | 38.83 | 38.27 | 38.31 | 2857893 |
2022-11-15 | 38.96 | 38.96 | 38.15 | 38.50 | 2373511 |
2022-11-16 | 38.70 | 39.05 | 38.56 | 38.89 | 2571658 |
2022-11-17 | 38.66 | 39.33 | 38.63 | 39.29 | 2223521 |
2022-11-18 | 39.39 | 39.64 | 39.29 | 39.55 | 2159956 |
2022-11-21 | 39.71 | 39.80 | 39.49 | 39.68 | 2567988 |
2022-11-22 | 39.80 | 39.98 | 39.72 | 39.98 | 3699408 |
2022-11-23 | 40.32 | 40.61 | 40.27 | 40.55 | 2570730 |
2022-11-25 | 40.47 | 40.77 | 40.47 | 40.60 | 953481 |
2022-11-28 | 40.30 | 40.71 | 40.30 | 40.42 | 1662557 |
2022-11-29 | 40.21 | 40.51 | 40.20 | 40.36 | 1973567 |
2022-11-30 | 40.96 | 41.28 | 40.49 | 41.27 | 2287725 |
2022-12-01 | 41.45 | 41.97 | 41.34 | 41.90 | 3508571 |
2022-12-02 | 41.58 | 42.32 | 41.58 | 42.31 | 3508364 |
2022-12-05 | 42.03 | 42.36 | 41.81 | 42.35 | 5223642 |
2022-12-06 | 42.03 | 42.22 | 41.86 | 42.10 | 5249829 |
2022-12-07 | 42.14 | 42.22 | 41.77 | 42.03 | 3431523 |
2022-12-08 | 40.75 | 41.14 | 40.47 | 41.14 | 5916079 |
2022-12-09 | 40.84 | 41.43 | 40.82 | 41.42 | 7921525 |
2022-12-12 | 41.27 | 41.40 | 40.85 | 41.04 | 3797887 |
2022-12-13 | 40.70 | 41.04 | 40.44 | 40.58 | 3129374 |
2022-12-14 | 41.10 | 41.19 | 40.77 | 41.11 | 3305908 |
2022-12-15 | 40.91 | 41.05 | 40.20 | 40.89 | 4366649 |
2022-12-16 | 40.12 | 40.75 | 40.09 | 40.72 | 3637437 |
2022-12-19 | 40.95 | 41.17 | 40.89 | 40.95 | 3738858 |
2022-12-20 | 40.66 | 40.90 | 40.56 | 40.80 | 4388911 |
2022-12-21 | 40.86 | 41.21 | 40.79 | 40.36 | 4270914 |
2022-12-22 | 40.59 | 40.64 | 39.91 | 40.29 | 4131593 |
2022-12-23 | 40.23 | 40.63 | 40.06 | 40.60 | 1919305 |
2022-12-27 | 40.62 | 40.84 | 40.60 | 40.69 | 2229121 |
2022-12-28 | 40.76 | 40.84 | 40.16 | 40.16 | 1621274 |
2022-12-29 | 40.19 | 40.27 | 39.98 | 39.98 | 1828864 |
2022-12-30 | 39.93 | 40.10 | 39.78 | 39.98 | 1248472 |
2023-01-03 | 40.31 | 40.53 | 40.12 | 40.44 | 3423815 |
2023-01-04 | 40.55 | 40.68 | 40.36 | 40.41 | 2746725 |
2023-01-05 | 40.08 | 40.30 | 39.91 | 40.17 | 2253153 |
2023-01-06 | 40.21 | 40.75 | 40.12 | 40.69 | 2543948 |
2023-01-09 | 40.45 | 40.46 | 39.99 | 40.02 | 2647896 |
2023-01-10 | 39.49 | 39.56 | 38.54 | 38.70 | 5299105 |
2023-01-11 | 38.66 | 38.75 | 38.12 | 38.43 | 4509226 |
2023-01-12 | 38.71 | 39.05 | 38.55 | 38.83 | 2751317 |
2023-01-13 | 38.39 | 38.50 | 38.30 | 38.40 | 2858241 |
2023-01-17 | 38.82 | 39.08 | 38.51 | 38.53 | 3781972 |
2023-01-18 | 38.55 | 38.55 | 37.91 | 37.94 | 4470157 |
2023-01-19 | 38.48 | 38.79 | 38.42 | 38.56 | 6970105 |
2023-01-20 | 38.62 | 38.84 | 38.43 | 38.81 | 2524847 |
2023-01-23 | 38.80 | 38.85 | 38.49 | 38.57 | 2720775 |
2023-01-24 | 38.14 | 38.90 | 37.68 | 38.22 | 4722327 |
2023-01-25 | 37.66 | 38.15 | 37.66 | 38.09 | 2938570 |
2023-01-26 | 37.92 | 37.94 | 37.61 | 37.76 | 2668242 |
2023-01-27 | 37.73 | 37.83 | 37.52 | 37.55 | 2469636 |
2023-01-30 | 37.70 | 38.17 | 37.66 | 38.07 | 3399666 |
2023-01-31 | 38.51 | 38.53 | 38.19 | 38.49 | 3755272 |
2023-02-01 | 38.52 | 38.83 | 38.29 | 38.73 | 3164102 |
2023-02-02 | 38.63 | 38.63 | 38.09 | 38.32 | 2762652 |
2023-02-03 | 38.15 | 38.30 | 37.81 | 37.93 | 2450654 |
2023-02-06 | 37.70 | 37.77 | 37.32 | 37.57 | 2936178 |
2023-02-07 | 37.15 | 37.59 | 37.01 | 37.56 | 3557688 |
2023-02-08 | 37.48 | 37.52 | 37.26 | 37.33 | 2679289 |
2023-02-09 | 36.88 | 37.04 | 36.45 | 36.75 | 5449569 |
2023-02-10 | 37.13 | 37.24 | 36.83 | 36.85 | 3783419 |
2023-02-13 | 37.51 | 37.93 | 37.40 | 37.88 | 3660328 |
2023-02-14 | 37.96 | 38.05 | 37.87 | 37.94 | 4605232 |
2023-02-15 | 38.00 | 38.04 | 37.86 | 37.99 | 2622691 |
2023-02-16 | 37.63 | 37.80 | 37.47 | 37.65 | 2358299 |
2023-02-17 | 37.68 | 38.24 | 37.61 | 38.15 | 1868874 |
2023-02-21 | 38.35 | 38.40 | 38.12 | 38.30 | 2139222 |
2023-02-22 | 38.29 | 38.37 | 38.05 | 38.16 | 2310487 |
2023-02-23 | 38.16 | 38.46 | 38.15 | 38.44 | 2122525 |
2023-02-24 | 38.35 | 38.70 | 38.28 | 38.66 | 2781961 |
2023-02-27 | 38.61 | 38.90 | 38.52 | 38.64 | 3303259 |
2023-02-28 | 38.42 | 38.46 | 38.01 | 38.06 | 3483912 |
2023-03-01 | 38.00 | 38.05 | 37.69 | 37.85 | 3835393 |
2023-03-02 | 37.51 | 38.20 | 37.51 | 38.19 | 3210137 |
2023-03-03 | 37.71 | 38.06 | 37.71 | 38.04 | 3166012 |
2023-03-06 | 37.56 | 38.14 | 37.55 | 38.11 | 3806864 |
2023-03-07 | 38.00 | 38.02 | 37.26 | 37.39 | 4801475 |
2023-03-08 | 37.43 | 37.75 | 37.43 | 37.70 | 4470409 |
2023-03-09 | 37.60 | 37.89 | 37.45 | 37.67 | 4870707 |
2023-03-10 | 37.65 | 37.96 | 37.53 | 37.63 | 5532640 |
2023-03-13 | 37.14 | 37.41 | 36.78 | 36.85 | 8482293 |
2023-03-14 | 36.84 | 36.92 | 36.52 | 36.79 | 5045436 |
2023-03-15 | 36.19 | 36.37 | 35.66 | 36.32 | 8445816 |
2023-03-16 | 36.49 | 36.50 | 36.05 | 36.30 | 3871481 |
2023-03-17 | 36.14 | 36.22 | 35.73 | 35.79 | 3932004 |
2023-03-20 | 36.01 | 36.55 | 36.01 | 36.37 | 3130007 |
2023-03-21 | 36.72 | 36.79 | 36.48 | 36.65 | 2728311 |
2023-03-22 | 36.72 | 36.80 | 36.19 | 35.49 | 3548286 |
2023-03-23 | 35.67 | 35.67 | 34.44 | 34.60 | 6693018 |
2023-03-24 | 35.26 | 35.35 | 35.04 | 35.25 | 3979716 |
2023-03-27 | 35.41 | 35.54 | 35.36 | 35.40 | 3923274 |
2023-03-28 | 35.31 | 35.63 | 35.00 | 35.23 | 8216432 |
2023-03-29 | 35.45 | 35.50 | 35.01 | 35.12 | 11819152 |
2023-03-30 | 35.18 | 35.48 | 35.15 | 35.29 | 4182014 |
2023-03-31 | 35.33 | 35.53 | 35.04 | 35.12 | 6404852 |
2023-04-03 | 35.47 | 35.84 | 35.40 | 35.67 | 2620462 |
2023-04-04 | 35.50 | 35.56 | 35.12 | 35.28 | 2552956 |
2023-04-05 | 35.15 | 35.21 | 34.94 | 35.03 | 4869971 |
2023-04-06 | 35.25 | 35.44 | 35.22 | 35.28 | 2653164 |
2023-04-10 | 35.30 | 35.35 | 35.13 | 35.32 | 2103520 |
2023-04-11 | 35.37 | 35.62 | 35.35 | 35.53 | 2215828 |
2023-04-12 | 35.61 | 35.73 | 35.40 | 35.45 | 4409302 |
2023-04-13 | 35.28 | 35.47 | 35.20 | 35.46 | 7737389 |
2023-04-14 | 35.52 | 35.64 | 35.10 | 35.19 | 3563886 |
2023-04-17 | 35.38 | 35.44 | 35.15 | 35.41 | 2842753 |
2023-04-18 | 35.24 | 35.48 | 35.18 | 35.45 | 4385051 |
2023-04-19 | 36.46 | 36.70 | 36.27 | 36.53 | 4692845 |
2023-04-20 | 36.31 | 36.36 | 36.06 | 36.13 | 3894056 |
2023-04-21 | 36.48 | 36.51 | 36.08 | 36.26 | 3442077 |
2023-04-24 | 36.44 | 36.56 | 36.32 | 36.50 | 3067846 |
2023-04-25 | 36.62 | 36.97 | 36.47 | 36.85 | 3432925 |
2023-04-26 | 37.62 | 37.65 | 37.33 | 37.34 | 4779414 |
2023-04-27 | 37.15 | 37.44 | 36.86 | 37.26 | 4501891 |
2023-04-28 | 36.56 | 37.05 | 36.48 | 37.05 | 4073771 |
2023-05-01 | 37.08 | 37.27 | 36.84 | 36.86 | 1939684 |
2023-05-02 | 36.63 | 36.65 | 35.97 | 36.25 | 2772692 |
2023-05-03 | 36.24 | 36.43 | 36.06 | 36.08 | 1933966 |
2023-05-04 | 35.87 | 35.93 | 35.29 | 35.43 | 3473048 |
2023-05-05 | 35.50 | 35.73 | 35.47 | 35.60 | 6099572 |
2023-05-08 | 35.78 | 35.85 | 35.31 | 35.45 | 6697259 |
2023-05-09 | 35.47 | 35.61 | 35.34 | 35.52 | 2804226 |
2023-05-10 | 35.35 | 35.38 | 34.67 | 34.80 | 6086007 |
2023-05-11 | 34.33 | 34.38 | 34.10 | 34.22 | 6364403 |
2023-05-12 | 34.08 | 34.10 | 33.54 | 33.71 | 12618424 |
2023-05-15 | 34.23 | 34.24 | 33.83 | 33.90 | 5884336 |
2023-05-16 | 34.00 | 34.08 | 33.61 | 33.62 | 3857292 |
2023-05-17 | 33.45 | 33.56 | 33.23 | 33.41 | 6912032 |
2023-05-18 | 32.93 | 33.01 | 32.75 | 32.93 | 5668298 |
2023-05-19 | 33.09 | 33.32 | 33.06 | 33.16 | 3843787 |
2023-05-22 | 33.25 | 33.39 | 33.14 | 33.15 | 5594681 |
2023-05-23 | 33.96 | 34.13 | 33.82 | 33.98 | 4177814 |
2023-05-24 | 33.74 | 33.99 | 33.67 | 33.77 | 4251727 |
2023-05-25 | 33.24 | 33.32 | 32.50 | 32.53 | 9603386 |
2023-05-26 | 33.00 | 33.06 | 32.59 | 32.60 | 6454418 |
2023-05-30 | 32.60 | 32.64 | 32.08 | 32.32 | 9366152 |
2023-05-31 | 31.94 | 31.96 | 31.64 | 31.71 | 6142634 |
2023-06-01 | 32.08 | 32.11 | 31.89 | 31.90 | 3436303 |
2023-06-02 | 31.96 | 32.23 | 31.92 | 32.17 | 3232510 |
2023-06-05 | 32.09 | 32.28 | 31.79 | 31.85 | 3359236 |
2023-06-06 | 32.24 | 32.52 | 32.19 | 32.52 | 3575135 |
2023-06-07 | 32.54 | 32.55 | 32.22 | 32.42 | 3726976 |
2023-06-08 | 32.62 | 32.65 | 32.30 | 32.54 | 3374375 |
2023-06-09 | 32.61 | 32.69 | 32.47 | 32.52 | 3287109 |
2023-06-12 | 32.47 | 32.49 | 32.15 | 32.25 | 3876846 |
2023-06-13 | 32.40 | 32.53 | 31.85 | 32.31 | 7625252 |
2023-06-14 | 32.70 | 32.80 | 32.29 | 32.30 | 5457729 |
2023-06-15 | 32.83 | 32.91 | 32.64 | 32.87 | 6572774 |
2023-06-16 | 32.96 | 33.09 | 32.76 | 32.82 | 4820847 |
2023-06-20 | 32.87 | 32.89 | 32.66 | 32.67 | 2942724 |
2023-06-21 | 32.71 | 33.10 | 32.64 | 33.04 | 2342833 |
2023-06-22 | 33.09 | 33.15 | 32.86 | 33.05 | 2402302 |
2023-06-23 | 33.31 | 33.49 | 33.11 | 33.15 | 3442034 |
2023-06-26 | 33.15 | 33.45 | 33.01 | 33.34 | 2828674 |
2023-06-27 | 33.16 | 33.23 | 33.03 | 33.22 | 2349375 |
2023-06-28 | 32.99 | 32.99 | 32.66 | 32.74 | 4696328 |
2023-06-29 | 32.58 | 32.93 | 32.58 | 32.87 | 2569640 |
2023-06-30 | 33.15 | 33.27 | 33.01 | 33.20 | 2833457 |
2023-07-03 | 33.64 | 33.70 | 33.48 | 33.64 | 2569158 |
2023-07-05 | 33.43 | 33.50 | 33.23 | 33.34 | 3382169 |
2023-07-06 | 32.98 | 33.00 | 32.74 | 32.97 | 3476887 |
2023-07-07 | 32.92 | 33.22 | 32.82 | 33.05 | 2801035 |
2023-07-10 | 33.05 | 33.17 | 32.79 | 32.83 | 4373357 |
2023-07-11 | 32.93 | 33.27 | 32.87 | 33.24 | 3800771 |
2023-07-12 | 33.48 | 33.77 | 33.43 | 33.03 | 6184486 |
2023-07-13 | 33.19 | 33.27 | 33.03 | 33.10 | 3721571 |
2023-07-14 | 33.32 | 33.33 | 32.99 | 33.05 | 3555323 |
2023-07-17 | 33.06 | 33.09 | 32.83 | 32.88 | 4257703 |
2023-07-18 | 33.15 | 33.33 | 33.05 | 33.09 | 3070285 |
2023-07-19 | 33.54 | 33.87 | 33.49 | 33.79 | 3400877 |
2023-07-20 | 34.02 | 34.28 | 33.95 | 34.22 | 4911601 |
2023-07-21 | 34.23 | 34.25 | 33.85 | 34.11 | 3719689 |
2023-07-24 | 33.88 | 34.12 | 33.87 | 33.96 | 2677658 |
2023-07-25 | 34.00 | 34.00 | 33.68 | 33.87 | 2244351 |
2023-07-26 | 34.03 | 34.15 | 33.84 | 33.91 | 4739562 |
2023-07-27 | 33.77 | 34.10 | 33.73 | 33.90 | 3454698 |
2023-07-28 | 33.96 | 34.12 | 33.86 | 33.96 | 2364598 |
2023-07-31 | 33.54 | 33.94 | 33.51 | 33.68 | 3736809 |
2023-08-01 | 33.52 | 33.63 | 33.25 | 33.32 | 2913230 |
2023-08-02 | 33.00 | 33.09 | 32.75 | 32.98 | 3582864 |
2023-08-03 | 32.61 | 32.93 | 32.43 | 32.82 | 2680217 |
2023-08-04 | 32.58 | 32.87 | 32.54 | 32.58 | 3052448 |
2023-08-07 | 32.57 | 32.79 | 32.54 | 32.74 | 2255284 |
2023-08-08 | 32.64 | 32.72 | 32.35 | 32.69 | 2791089 |
2023-08-09 | 32.70 | 32.98 | 32.69 | 32.78 | 2508876 |
2023-08-10 | 32.89 | 33.10 | 32.80 | 32.80 | 2477977 |
2023-08-11 | 32.40 | 32.48 | 32.25 | 32.44 | 3462807 |
2023-08-14 | 32.36 | 32.47 | 32.21 | 32.35 | 2768776 |
2023-08-15 | 32.14 | 32.14 | 31.81 | 31.82 | 3044561 |
2023-08-16 | 31.65 | 31.85 | 31.62 | 31.66 | 2982828 |
2023-08-17 | 31.76 | 31.87 | 31.63 | 31.70 | 2538659 |
2023-08-18 | 31.98 | 32.26 | 31.93 | 32.17 | 3714276 |
2023-08-21 | 32.14 | 32.19 | 32.00 | 32.12 | 3012844 |
2023-08-22 | 32.32 | 32.33 | 32.17 | 32.21 | 3214500 |
2023-08-23 | 32.27 | 32.57 | 32.25 | 32.57 | 2562006 |
2023-08-24 | 32.40 | 32.74 | 32.40 | 32.53 | 3132342 |
2023-08-25 | 32.75 | 32.80 | 32.49 | 32.65 | 2150209 |
2023-08-28 | 32.75 | 32.99 | 32.75 | 32.90 | 1769293 |
2023-08-29 | 33.04 | 33.18 | 32.91 | 33.16 | 2100545 |
2023-08-30 | 33.40 | 33.58 | 33.38 | 33.50 | 2454857 |
2023-08-31 | 33.45 | 33.62 | 33.16 | 33.20 | 2669807 |
2023-09-01 | 33.32 | 33.36 | 32.81 | 32.94 | 3603094 |
2023-09-05 | 32.74 | 32.94 | 32.56 | 32.56 | 2879153 |
2023-09-06 | 32.37 | 32.48 | 32.21 | 32.32 | 3909707 |
2023-09-07 | 32.34 | 32.47 | 32.22 | 32.32 | 2373747 |
2023-09-08 | 32.31 | 32.55 | 32.25 | 32.55 | 1842945 |
2023-09-11 | 33.02 | 33.32 | 32.90 | 33.16 | 2450675 |
2023-09-12 | 33.32 | 33.55 | 33.31 | 33.49 | 3182106 |
2023-09-13 | 33.55 | 33.60 | 33.41 | 33.49 | 1751471 |
2023-09-14 | 33.57 | 33.89 | 33.54 | 33.89 | 2251287 |
2023-09-15 | 33.61 | 33.75 | 33.42 | 33.43 | 2642790 |
2023-09-18 | 33.75 | 33.75 | 33.49 | 33.64 | 2697339 |
2023-09-19 | 33.78 | 33.96 | 33.69 | 33.69 | 2293759 |
2023-09-20 | 33.89 | 34.08 | 33.80 | 33.80 | 2090888 |
2023-09-21 | 33.62 | 33.69 | 33.45 | 33.50 | 2542437 |
2023-09-22 | 33.50 | 33.53 | 33.17 | 33.30 | 3324501 |
2023-09-25 | 32.32 | 32.32 | 31.99 | 32.16 | 6611299 |
2023-09-26 | 32.24 | 32.35 | 32.05 | 32.05 | 3749002 |
2023-09-27 | 32.09 | 32.10 | 31.77 | 31.15 | 5005876 |
2023-09-28 | 31.37 | 31.47 | 31.14 | 31.38 | 4149819 |
2023-09-29 | 31.69 | 31.71 | 31.31 | 31.41 | 3168216 |
2023-10-02 | 31.25 | 31.26 | 30.61 | 30.69 | 5643744 |
2023-10-03 | 30.52 | 30.52 | 30.17 | 30.19 | 4510124 |
2023-10-04 | 30.27 | 30.28 | 29.80 | 30.07 | 5555894 |
2023-10-05 | 30.46 | 30.71 | 30.37 | 30.51 | 5945354 |
2023-10-06 | 30.40 | 30.61 | 29.88 | 30.50 | 4976946 |
2023-10-09 | 30.54 | 30.84 | 30.52 | 30.74 | 2761177 |
2023-10-10 | 31.10 | 31.27 | 31.00 | 31.03 | 3856168 |
2023-10-11 | 31.32 | 31.41 | 31.15 | 31.28 | 2980216 |
2023-10-12 | 31.36 | 31.38 | 29.61 | 30.08 | 13476667 |
2023-10-13 | 29.66 | 29.98 | 29.65 | 29.78 | 7722074 |
2023-10-16 | 30.16 | 30.47 | 30.04 | 30.44 | 4271804 |
2023-10-17 | 30.28 | 30.52 | 30.22 | 30.49 | 3171627 |
2023-10-18 | 30.38 | 30.62 | 30.26 | 30.30 | 3534679 |
2023-10-19 | 30.13 | 30.37 | 29.96 | 30.02 | 4149734 |
2023-10-20 | 29.81 | 29.99 | 29.71 | 29.82 | 4331318 |
2023-10-23 | 29.90 | 30.03 | 29.77 | 29.80 | 3566981 |
2023-10-24 | 29.75 | 29.88 | 29.61 | 29.73 | 3069806 |
2023-10-25 | 29.70 | 30.00 | 29.68 | 29.86 | 2461307 |
2023-10-26 | 29.88 | 29.99 | 29.55 | 29.63 | 6015211 |
2023-10-27 | 29.53 | 29.56 | 28.92 | 28.97 | 4704124 |
2023-10-30 | 29.77 | 29.88 | 29.64 | 29.84 | 4289924 |
2023-10-31 | 29.88 | 29.94 | 29.68 | 29.86 | 4089775 |
2023-11-01 | 30.15 | 30.32 | 29.99 | 30.07 | 2806267 |
2023-11-02 | 30.28 | 30.72 | 30.21 | 30.71 | 2725897 |
2023-11-03 | 31.12 | 31.26 | 31.04 | 31.09 | 2635591 |
2023-11-06 | 31.16 | 31.18 | 30.98 | 31.03 | 3075514 |
2023-11-07 | 31.18 | 31.18 | 30.89 | 30.99 | 4438786 |
2023-11-08 | 31.08 | 31.17 | 30.83 | 30.98 | 3027076 |
2023-11-09 | 30.99 | 31.13 | 30.81 | 30.85 | 3155100 |
2023-11-10 | 30.55 | 30.60 | 30.00 | 30.50 | 4767664 |
2023-11-13 | 30.86 | 31.27 | 30.68 | 31.11 | 6983227 |
2023-11-14 | 31.28 | 31.52 | 31.22 | 31.43 | 3492771 |
2023-11-15 | 31.40 | 31.49 | 31.24 | 31.37 | 2132915 |
2023-11-16 | 31.13 | 31.30 | 31.04 | 31.19 | 2702822 |
2023-11-17 | 31.35 | 31.56 | 31.18 | 31.46 | 2180728 |
2023-11-20 | 31.39 | 31.75 | 31.35 | 31.71 | 2619491 |
2023-11-21 | 31.69 | 31.84 | 31.59 | 31.80 | 3391624 |
2023-11-22 | 31.82 | 32.06 | 31.72 | 32.05 | 3230891 |
2023-11-24 | 32.11 | 32.34 | 32.11 | 32.33 | 3642568 |
2023-11-27 | 32.25 | 32.33 | 32.10 | 32.32 | 4783910 |
2023-11-28 | 32.24 | 32.51 | 32.20 | 32.41 | 4365269 |
2023-11-29 | 32.22 | 32.27 | 31.86 | 31.88 | 3337821 |
2023-11-30 | 32.02 | 32.06 | 31.74 | 31.89 | 2674815 |
2023-12-01 | 31.57 | 32.05 | 31.55 | 32.04 | 3512794 |
2023-12-04 | 31.80 | 32.10 | 31.76 | 31.93 | 3115875 |
2023-12-05 | 31.55 | 31.70 | 31.30 | 31.54 | 4841822 |
2023-12-06 | 28.69 | 29.16 | 28.35 | 28.86 | 20577736 |
2023-12-07 | 28.90 | 29.42 | 28.89 | 29.38 | 9367211 |
2023-12-08 | 29.28 | 29.42 | 29.12 | 29.13 | 6443266 |
2023-12-11 | 28.98 | 29.08 | 28.76 | 28.93 | 7873803 |
2023-12-12 | 28.79 | 28.97 | 28.68 | 28.95 | 5354843 |
2023-12-13 | 28.80 | 29.63 | 28.67 | 29.62 | 5457466 |
2023-12-14 | 30.00 | 30.33 | 29.86 | 29.97 | 7177317 |
2023-12-15 | 29.63 | 29.75 | 29.36 | 29.40 | 6621215 |
2023-12-18 | 29.51 | 29.65 | 29.45 | 29.59 | 5905147 |
2023-12-19 | 29.70 | 29.90 | 29.64 | 29.89 | 6444553 |
2023-12-20 | 29.81 | 29.83 | 29.49 | 28.79 | 7397839 |
2023-12-21 | 29.04 | 29.35 | 28.88 | 29.08 | 8450378 |
2023-12-22 | 29.18 | 29.33 | 29.11 | 29.15 | 4870257 |
2023-12-26 | 29.10 | 29.25 | 29.01 | 29.18 | 3508563 |
2023-12-27 | 29.23 | 29.36 | 29.17 | 29.33 | 5851015 |
2023-12-28 | 29.24 | 29.33 | 29.18 | 29.23 | 3534300 |
2023-12-29 | 29.20 | 29.35 | 29.14 | 29.29 | 3690681 |
2024-01-02 | 29.20 | 29.99 | 29.18 | 29.80 | 6277617 |
2024-01-03 | 29.68 | 29.97 | 29.54 | 29.89 | 4327559 |
2024-01-04 | 30.00 | 30.34 | 29.93 | 30.13 | 3731824 |
2024-01-05 | 30.23 | 30.42 | 30.12 | 30.28 | 3434119 |
2024-01-08 | 30.24 | 30.59 | 30.19 | 30.57 | 5202630 |
2024-01-09 | 30.50 | 30.51 | 30.10 | 30.31 | 5123559 |
2024-01-10 | 30.24 | 30.37 | 29.94 | 30.01 | 5514267 |
2024-01-11 | 30.23 | 30.31 | 29.90 | 30.30 | 6036679 |
2024-01-12 | 30.30 | 30.42 | 30.07 | 30.14 | 3971170 |
2024-01-16 | 29.90 | 30.00 | 29.68 | 29.74 | 6027469 |
2024-01-17 | 29.55 | 29.65 | 29.40 | 29.55 | 5686538 |
2024-01-18 | 29.40 | 29.46 | 29.05 | 29.36 | 4301917 |
2024-01-19 | 29.44 | 29.58 | 29.21 | 29.48 | 3740580 |
2024-01-22 | 29.59 | 29.96 | 29.49 | 29.65 | 5727101 |
2024-01-23 | 29.24 | 29.38 | 29.12 | 29.37 | 4658550 |
2024-01-24 | 29.71 | 29.73 | 29.33 | 29.42 | 4730580 |
2024-01-25 | 29.28 | 29.44 | 29.21 | 29.44 | 4053521 |
2024-01-26 | 29.81 | 29.89 | 29.60 | 29.66 | 3781051 |
2024-01-29 | 30.16 | 30.16 | 29.82 | 29.99 | 4658171 |
2024-01-30 | 29.93 | 30.06 | 29.77 | 30.04 | 2733669 |
2024-01-31 | 30.06 | 30.13 | 29.55 | 29.60 | 3749940 |
2024-02-01 | 29.68 | 30.26 | 29.65 | 30.21 | 4985415 |
2024-02-02 | 30.21 | 30.26 | 29.91 | 30.02 | 4558018 |
2024-02-05 | 29.99 | 30.00 | 29.70 | 29.71 | 4058593 |
2024-02-06 | 29.72 | 29.99 | 29.64 | 29.76 | 4387723 |
2024-02-07 | 29.73 | 29.75 | 29.32 | 29.41 | 4551234 |
2024-02-08 | 31.05 | 31.63 | 30.97 | 31.46 | 10479463 |
2024-02-09 | 30.73 | 30.91 | 30.57 | 30.75 | 5360018 |
2024-02-12 | 30.75 | 31.08 | 30.71 | 30.93 | 3811134 |
2024-02-13 | 30.64 | 30.72 | 30.33 | 30.46 | 5138034 |
2024-02-14 | 30.30 | 30.34 | 30.12 | 30.31 | 3053176 |
2024-02-15 | 30.49 | 30.65 | 30.45 | 30.56 | 3555031 |
2024-02-16 | 30.48 | 30.59 | 30.37 | 30.50 | 2830115 |
2024-02-20 | 30.03 | 30.37 | 30.03 | 30.30 | 4870973 |
2024-02-21 | 30.00 | 30.27 | 29.92 | 30.25 | 4826274 |
2024-02-22 | 30.25 | 30.51 | 30.10 | 30.47 | 4352279 |
2024-02-23 | 30.24 | 30.59 | 30.07 | 30.50 | 4572843 |
2024-02-26 | 30.46 | 30.46 | 30.07 | 30.22 | 4040368 |
2024-02-27 | 30.15 | 30.17 | 29.98 | 30.12 | 3954152 |
2024-02-28 | 29.97 | 29.99 | 29.59 | 29.73 | 4898850 |
2024-02-29 | 29.94 | 30.01 | 29.72 | 29.89 | 4090061 |
2024-03-01 | 29.79 | 29.80 | 29.54 | 29.78 | 3656966 |
2024-03-04 | 29.45 | 29.47 | 29.15 | 29.36 | 5781451 |
2024-03-05 | 29.32 | 29.58 | 29.25 | 29.42 | 4705172 |
2024-03-06 | 29.34 | 29.65 | 29.34 | 29.55 | 6139028 |
2024-03-07 | 29.45 | 29.57 | 29.39 | 29.53 | 4298908 |
2024-03-08 | 29.51 | 29.68 | 29.47 | 29.64 | 4650538 |
2024-03-11 | 29.53 | 30.21 | 29.42 | 30.04 | 7094997 |
2024-03-12 | 30.77 | 30.78 | 30.22 | 30.50 | 6027772 |
2024-03-13 | 30.63 | 30.90 | 30.62 | 30.86 | 3968573 |
2024-03-14 | 30.73 | 30.77 | 30.32 | 30.47 | 5187221 |
2024-03-15 | 30.38 | 30.57 | 30.04 | 30.30 | 7676077 |
2024-03-18 | 30.48 | 31.07 | 30.42 | 31.07 | 8979747 |
2024-03-19 | 30.91 | 31.21 | 30.91 | 31.09 | 7355593 |
2024-03-20 | 30.54 | 31.09 | 30.51 | 30.24 | 9129294 |
2024-03-21 | 30.32 | 30.40 | 30.09 | 30.15 | 5067911 |
2024-03-22 | 30.28 | 30.33 | 29.98 | 29.99 | 6421888 |
2024-03-25 | 30.03 | 30.29 | 30.03 | 30.05 | 4578547 |
2024-03-26 | 30.07 | 30.15 | 29.88 | 29.88 | 3768377 |
2024-03-27 | 29.91 | 30.35 | 29.90 | 30.34 | 4246938 |
2024-03-28 | 30.47 | 30.61 | 30.45 | 30.50 | 3170147 |
2024-04-01 | 30.59 | 30.63 | 30.35 | 30.35 | 2103844 |
2024-04-02 | 30.44 | 30.54 | 30.27 | 30.32 | 3189842 |
2024-04-03 | 30.18 | 30.22 | 30.03 | 30.10 | 3788233 |
2024-04-04 | 30.10 | 30.15 | 29.63 | 29.67 | 5750329 |
2024-04-05 | 29.62 | 29.65 | 29.34 | 29.60 | 5008721 |
2024-04-08 | 29.60 | 29.77 | 29.55 | 29.70 | 3856315 |
2024-04-09 | 29.71 | 29.87 | 29.47 | 29.85 | 6491629 |
2024-04-10 | 29.40 | 29.42 | 29.01 | 29.15 | 9770467 |
2024-04-11 | 29.30 | 29.32 | 28.94 | 29.10 | 5039450 |
2024-04-12 | 29.09 | 29.15 | 28.56 | 28.62 | 7606653 |
2024-04-15 | 28.67 | 28.81 | 28.36 | 28.51 | 6142212 |
2024-04-16 | 28.38 | 28.47 | 28.25 | 28.38 | 4691017 |
2024-04-17 | 28.48 | 28.64 | 28.42 | 28.59 | 3894318 |
2024-04-18 | 28.67 | 28.84 | 28.62 | 28.82 | 3618561 |
2024-04-19 | 28.65 | 29.11 | 28.64 | 29.05 | 5582640 |
2024-04-22 | 29.13 | 29.43 | 29.07 | 29.41 | 5598428 |
2024-04-23 | 29.44 | 29.64 | 29.43 | 29.56 | 4166942 |
2024-04-24 | 29.53 | 29.56 | 29.28 | 29.49 | 6449458 |
2024-04-25 | 29.45 | 29.55 | 29.13 | 29.40 | 5682797 |
2024-04-26 | 29.32 | 30.21 | 29.08 | 29.25 | 12525791 |
2024-04-29 | 29.49 | 29.62 | 29.41 | 29.53 | 3730862 |
2024-04-30 | 29.56 | 29.69 | 29.41 | 29.42 | 2939986 |
2024-05-01 | 29.45 | 29.65 | 29.36 | 29.42 | 2617104 |
2024-05-02 | 29.62 | 29.87 | 29.57 | 29.80 | 3067652 |
2024-05-03 | 29.98 | 30.00 | 29.69 | 29.81 | 2426573 |
2024-05-06 | 29.96 | 30.03 | 29.83 | 29.95 | 2386733 |
2024-05-07 | 30.07 | 30.30 | 29.95 | 29.97 | 4325201 |
2024-05-08 | 29.99 | 30.23 | 29.97 | 30.16 | 3007867 |
2024-05-09 | 30.22 | 30.36 | 30.13 | 30.36 | 3222078 |
2024-05-10 | 30.58 | 30.69 | 30.53 | 30.67 | 2908562 |
2024-05-13 | 30.81 | 31.08 | 30.81 | 30.92 | 6951109 |
2024-05-14 | 31.05 | 31.17 | 31.00 | 31.09 | 3685369 |
2024-05-15 | 31.30 | 31.43 | 31.21 | 31.32 | 3943147 |
2024-05-16 | 31.42 | 31.67 | 31.42 | 31.55 | 3353018 |
2024-05-17 | 31.51 | 31.66 | 31.35 | 31.59 | 3421634 |
2024-05-20 | 31.54 | 31.59 | 31.35 | 31.35 | 2991551 |
2024-05-21 | 31.45 | 31.57 | 31.38 | 31.47 | 2828823 |
2024-05-22 | 31.39 | 31.47 | 31.31 | 31.36 | 2573574 |
2024-05-23 | 31.31 | 31.32 | 30.70 | 30.73 | 4215361 |
2024-05-24 | 30.80 | 30.88 | 30.55 | 30.62 | 2894183 |
2024-05-28 | 30.64 | 30.72 | 30.46 | 30.55 | 2720710 |
2024-05-29 | 30.22 | 30.25 | 30.01 | 30.02 | 3868177 |
2024-05-30 | 30.39 | 30.75 | 30.31 | 30.70 | 4155482 |
2024-05-31 | 30.79 | 31.05 | 30.75 | 31.03 | 4125313 |
2024-06-03 | 31.24 | 31.35 | 31.11 | 31.34 | 3837782 |
2024-06-04 | 30.85 | 31.22 | 30.72 | 31.20 | 3247785 |
2024-06-05 | 31.23 | 31.25 | 31.06 | 31.17 | 2545489 |
2024-06-06 | 30.84 | 31.44 | 30.81 | 31.25 | 4384725 |
2024-06-07 | 31.03 | 31.28 | 30.98 | 30.99 | 4041001 |
2024-06-10 | 30.75 | 30.87 | 30.56 | 30.71 | 4939277 |
2024-06-11 | 30.43 | 30.61 | 30.29 | 30.50 | 4191631 |
2024-06-12 | 30.99 | 31.03 | 30.64 | 30.67 | 4188020 |
2024-06-13 | 30.73 | 30.73 | 30.37 | 30.60 | 3069995 |
2024-06-14 | 30.41 | 30.65 | 30.33 | 30.63 | 3599197 |
2024-06-17 | 30.65 | 30.95 | 30.53 | 30.94 | 2745490 |
2024-06-18 | 30.86 | 31.12 | 30.75 | 31.12 | 4199116 |
2024-06-20 | 31.13 | 31.51 | 31.10 | 31.50 | 5747955 |
2024-06-21 | 31.45 | 31.84 | 31.41 | 31.70 | 11469115 |
2024-06-24 | 32.20 | 32.48 | 32.16 | 32.36 | 4498013 |
2024-06-25 | 32.32 | 32.35 | 31.90 | 32.13 | 7334277 |
2024-06-26 | 31.87 | 31.90 | 31.75 | 31.85 | 3996204 |
2024-06-27 | 31.92 | 31.92 | 31.55 | 30.90 | 3322301 |
2024-06-28 | 31.04 | 31.05 | 30.81 | 30.93 | 4161424 |
2024-07-01 | 31.15 | 31.52 | 30.98 | 31.08 | 3472035 |
2024-07-02 | 30.98 | 31.12 | 30.94 | 31.07 | 2686139 |
2024-07-03 | 31.39 | 31.47 | 31.35 | 31.41 | 2119040 |
2024-07-05 | 31.70 | 31.73 | 31.53 | 31.69 | 3276219 |
2024-07-08 | 31.83 | 31.89 | 31.53 | 31.57 | 3655166 |
2024-07-09 | 31.54 | 31.90 | 31.50 | 31.77 | 5284751 |
2024-07-10 | 31.93 | 32.06 | 31.86 | 32.06 | 3215034 |
2024-07-11 | 32.03 | 32.27 | 32.02 | 32.23 | 3511127 |
2024-07-12 | 32.51 | 32.71 | 32.46 | 32.61 | 4372276 |
2024-07-15 | 32.40 | 32.44 | 32.17 | 32.20 | 2900023 |
2024-07-16 | 32.00 | 32.19 | 31.92 | 32.14 | 3482823 |
2024-07-17 | 32.32 | 32.75 | 32.30 | 32.70 | 3771655 |
2024-07-18 | 32.79 | 33.31 | 32.75 | 33.04 | 5734189 |
2024-07-19 | 33.17 | 33.29 | 33.07 | 33.20 | 2876208 |
2024-07-22 | 33.59 | 33.62 | 33.38 | 33.52 | 4305182 |
2024-07-23 | 33.44 | 33.54 | 33.35 | 33.35 | 2881986 |
2024-07-24 | 33.46 | 33.57 | 33.18 | 33.38 | 4198721 |
2024-07-25 | 34.57 | 35.04 | 34.57 | 34.73 | 8061629 |
2024-07-26 | 35.05 | 35.20 | 34.92 | 35.16 | 5552974 |
2024-07-29 | 35.58 | 35.66 | 35.34 | 35.52 | 8437608 |
2024-07-30 | 35.30 | 35.91 | 35.24 | 35.79 | 5671803 |
2024-07-31 | 35.50 | 35.70 | 35.15 | 35.64 | 12717958 |
2024-08-01 | 35.96 | 36.18 | 35.63 | 35.90 | 11683763 |
2024-08-02 | 36.03 | 36.45 | 35.67 | 36.45 | 7872081 |
2024-08-05 | 34.32 | 35.06 | 34.12 | 35.00 | 16009494 |
2024-08-06 | 34.44 | 35.21 | 34.41 | 34.92 | 11825567 |
2024-08-07 | 35.24 | 35.67 | 35.16 | 35.45 | 11478348 |
2024-08-08 | 35.49 | 36.02 | 35.40 | 35.90 | 11013178 |
2024-08-09 | 35.78 | 36.04 | 35.56 | 35.96 | 5493975 |
2024-08-12 | 35.96 | 36.06 | 35.81 | 35.87 | 4075790 |
2024-08-13 | 35.99 | 36.18 | 35.93 | 36.16 | 3597735 |
2024-08-14 | 36.02 | 36.30 | 36.02 | 36.18 | 6067356 |
2024-08-15 | 36.29 | 36.31 | 35.97 | 36.00 | 3054182 |
2024-08-16 | 35.84 | 36.09 | 35.80 | 36.06 | 3095609 |
2024-08-19 | 36.06 | 36.30 | 36.04 | 36.13 | 3198093 |
2024-08-20 | 36.08 | 36.25 | 36.06 | 36.14 | 2320869 |
2024-08-21 | 36.28 | 36.39 | 36.23 | 36.30 | 2700475 |
2024-08-22 | 36.40 | 36.43 | 36.19 | 36.25 | 2184589 |
2024-08-23 | 36.33 | 36.68 | 36.23 | 36.68 | 2454265 |
BTI Dividend History
Discover the detailed dividend history for BTI. This section provides an overview of the dividends distributed by British American Tobacco Industries, p.l.c. Common Stock ADR 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.
BTI Stock Split History
Explore the stock split history for BTI. In this section, you will find detailed records of all stock splits undertaken by British American Tobacco Industries, p.l.c. Common Stock ADR. 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.
BTI Historical Prices
Analyze the historical prices for BTI. This section offers a comprehensive view of British American Tobacco Industries, p.l.c. Common Stock ADR'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.