Historical Prices for CMCSA
Summary
36.43
52-Week Low (2024-04-26)
47.11
52-Week High (2024-01-31)
61.80
All-Time High (2021-09-02)
39.82
Current Price (2024-08-23)
Summary
CMCSA Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for CMCSA'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 CMCSA's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 1.90 | 1.90 | 1.85 | 1.85 | 2246283 |
1992-11-17 | 1.86 | 1.88 | 1.83 | 1.88 | 1255428 |
1992-11-18 | 1.88 | 1.88 | 1.85 | 1.86 | 2423574 |
1992-11-19 | 1.85 | 1.94 | 1.85 | 1.92 | 4785048 |
1992-11-20 | 1.93 | 2.03 | 1.93 | 2.00 | 2743956 |
1992-11-23 | 2.00 | 2.00 | 1.96 | 1.99 | 2363274 |
1992-11-24 | 1.96 | 2.01 | 1.96 | 2.01 | 3526920 |
1992-11-25 | 2.00 | 2.01 | 1.99 | 2.01 | 845946 |
1992-11-27 | 1.99 | 2.01 | 1.99 | 2.00 | 289782 |
1992-11-30 | 1.99 | 2.03 | 1.96 | 1.96 | 3409020 |
1992-12-01 | 1.99 | 2.00 | 1.96 | 1.97 | 4891248 |
1992-12-02 | 1.99 | 2.00 | 1.96 | 1.97 | 3768102 |
1992-12-03 | 1.99 | 2.00 | 1.96 | 2.00 | 1110537 |
1992-12-04 | 1.99 | 2.03 | 1.99 | 2.01 | 2528874 |
1992-12-07 | 2.03 | 2.04 | 2.00 | 2.03 | 942246 |
1992-12-08 | 2.03 | 2.08 | 2.03 | 2.08 | 5334930 |
1992-12-09 | 2.06 | 2.10 | 2.06 | 2.10 | 3915702 |
1992-12-10 | 2.10 | 2.10 | 2.06 | 2.07 | 1106946 |
1992-12-11 | 2.07 | 2.13 | 2.07 | 2.13 | 1479519 |
1992-12-14 | 2.13 | 2.13 | 2.08 | 2.08 | 1243728 |
1992-12-15 | 2.08 | 2.10 | 2.06 | 2.08 | 606564 |
1992-12-16 | 2.06 | 2.11 | 2.04 | 2.08 | 1911492 |
1992-12-17 | 2.11 | 2.15 | 2.10 | 2.11 | 3215538 |
1992-12-18 | 2.14 | 2.18 | 2.13 | 2.18 | 8707959 |
1992-12-21 | 2.18 | 2.18 | 2.15 | 2.18 | 3834702 |
1992-12-22 | 2.17 | 2.18 | 2.15 | 2.17 | 3117438 |
1992-12-23 | 2.14 | 2.17 | 2.14 | 2.17 | 1131237 |
1992-12-24 | 2.17 | 2.18 | 2.15 | 2.18 | 485064 |
1992-12-28 | 2.18 | 2.18 | 2.14 | 2.17 | 1421028 |
1992-12-29 | 2.14 | 2.17 | 2.14 | 2.17 | 953946 |
1992-12-30 | 2.15 | 2.17 | 2.14 | 2.17 | 953046 |
1992-12-31 | 2.17 | 2.19 | 2.15 | 2.15 | 2491974 |
1993-01-04 | 2.15 | 2.17 | 2.14 | 2.15 | 1556010 |
1993-01-05 | 2.17 | 2.17 | 2.14 | 2.15 | 2097792 |
1993-01-06 | 2.15 | 2.22 | 2.14 | 2.22 | 1099746 |
1993-01-07 | 2.22 | 2.25 | 2.21 | 2.21 | 1364328 |
1993-01-08 | 2.21 | 2.24 | 2.18 | 2.18 | 1397628 |
1993-01-11 | 2.18 | 2.18 | 2.15 | 2.17 | 4102884 |
1993-01-12 | 2.18 | 2.19 | 2.17 | 2.19 | 2024892 |
1993-01-13 | 2.19 | 2.19 | 2.17 | 2.19 | 1184328 |
1993-01-14 | 2.21 | 2.39 | 2.18 | 2.39 | 6871149 |
1993-01-15 | 2.39 | 2.47 | 2.36 | 2.47 | 6214176 |
1993-01-18 | 2.44 | 2.49 | 2.40 | 2.46 | 3055338 |
1993-01-19 | 2.47 | 2.53 | 2.46 | 2.50 | 4025493 |
1993-01-20 | 2.49 | 2.51 | 2.47 | 2.47 | 3334320 |
1993-01-21 | 2.47 | 2.50 | 2.43 | 2.44 | 3513420 |
1993-01-22 | 2.43 | 2.46 | 2.35 | 2.36 | 3617820 |
1993-01-25 | 2.33 | 2.43 | 2.33 | 2.43 | 9742914 |
1993-01-26 | 2.43 | 2.47 | 2.42 | 2.46 | 5612112 |
1993-01-27 | 2.43 | 2.47 | 2.42 | 2.43 | 2119392 |
1993-01-28 | 2.42 | 2.44 | 2.39 | 2.39 | 988146 |
1993-01-29 | 2.38 | 2.40 | 2.26 | 2.28 | 3347820 |
1993-02-01 | 2.25 | 2.28 | 2.24 | 2.28 | 2212083 |
1993-02-02 | 2.29 | 2.39 | 2.28 | 2.35 | 3881502 |
1993-02-03 | 2.35 | 2.35 | 2.28 | 2.32 | 3707802 |
1993-02-04 | 2.31 | 2.33 | 2.22 | 2.25 | 2025792 |
1993-02-05 | 2.28 | 2.38 | 2.28 | 2.35 | 2203983 |
1993-02-08 | 2.38 | 2.44 | 2.36 | 2.38 | 3446820 |
1993-02-09 | 2.38 | 2.46 | 2.32 | 2.42 | 3220038 |
1993-02-10 | 2.43 | 2.57 | 2.43 | 2.56 | 6298776 |
1993-02-11 | 2.56 | 2.57 | 2.51 | 2.54 | 5991894 |
1993-02-12 | 2.54 | 2.54 | 2.43 | 2.47 | 3890502 |
1993-02-16 | 2.46 | 2.47 | 2.33 | 2.35 | 3833802 |
1993-02-17 | 2.35 | 2.38 | 2.24 | 2.32 | 6791958 |
1993-02-18 | 2.32 | 2.40 | 2.32 | 2.38 | 2113992 |
1993-02-19 | 2.38 | 2.40 | 2.36 | 2.39 | 2806056 |
1993-02-22 | 2.40 | 2.47 | 2.40 | 2.46 | 4362075 |
1993-02-23 | 2.44 | 2.47 | 2.44 | 2.47 | 1777410 |
1993-02-24 | 2.47 | 2.47 | 2.42 | 2.44 | 3535920 |
1993-02-25 | 2.40 | 2.44 | 2.40 | 2.44 | 3245238 |
1993-02-26 | 2.46 | 2.53 | 2.43 | 2.51 | 7394922 |
1993-03-01 | 2.49 | 2.60 | 2.49 | 2.56 | 2986038 |
1993-03-02 | 2.58 | 2.64 | 2.56 | 2.63 | 2678256 |
1993-03-03 | 2.63 | 2.72 | 2.63 | 2.71 | 8041086 |
1993-03-04 | 2.71 | 2.78 | 2.68 | 2.78 | 4631166 |
1993-03-05 | 2.75 | 2.78 | 2.72 | 2.72 | 2285874 |
1993-03-08 | 2.75 | 2.76 | 2.72 | 2.74 | 4002993 |
1993-03-09 | 2.76 | 2.76 | 2.71 | 2.72 | 1309428 |
1993-03-10 | 2.71 | 2.72 | 2.68 | 2.69 | 1160037 |
1993-03-11 | 2.71 | 2.74 | 2.58 | 2.60 | 2313774 |
1993-03-12 | 2.60 | 2.60 | 2.56 | 2.60 | 1610910 |
1993-03-15 | 2.60 | 2.61 | 2.56 | 2.56 | 1496619 |
1993-03-16 | 2.57 | 2.67 | 2.57 | 2.67 | 4979448 |
1993-03-17 | 2.67 | 2.72 | 2.65 | 2.72 | 3285729 |
1993-03-18 | 2.74 | 2.76 | 2.72 | 2.75 | 5181030 |
1993-03-19 | 2.79 | 2.81 | 2.74 | 2.75 | 3077838 |
1993-03-22 | 2.75 | 2.76 | 2.64 | 2.65 | 2023992 |
1993-03-23 | 2.67 | 2.67 | 2.50 | 2.53 | 3445920 |
1993-03-24 | 2.50 | 2.53 | 2.39 | 2.44 | 2580165 |
1993-03-25 | 2.43 | 2.43 | 2.36 | 2.42 | 3427020 |
1993-03-26 | 2.43 | 2.50 | 2.43 | 2.50 | 1011546 |
1993-03-29 | 2.47 | 2.54 | 2.46 | 2.53 | 2060892 |
1993-03-30 | 2.51 | 2.57 | 2.50 | 2.56 | 5649012 |
1993-03-31 | 2.57 | 2.61 | 2.57 | 2.60 | 1772910 |
1993-04-01 | 2.61 | 2.61 | 2.29 | 2.32 | 6609258 |
1993-04-02 | 2.25 | 2.25 | 1.97 | 1.97 | 16035390 |
1993-04-05 | 2.00 | 2.10 | 1.99 | 2.07 | 9058941 |
1993-04-06 | 2.10 | 2.10 | 1.96 | 1.99 | 6892749 |
1993-04-07 | 1.97 | 2.03 | 1.96 | 2.03 | 5102739 |
1993-04-08 | 2.03 | 2.06 | 1.96 | 1.97 | 1821510 |
1993-04-12 | 1.99 | 2.06 | 1.99 | 2.06 | 1529019 |
1993-04-13 | 2.10 | 2.22 | 2.08 | 2.15 | 6861258 |
1993-04-14 | 2.15 | 2.24 | 2.14 | 2.21 | 3486420 |
1993-04-15 | 2.22 | 2.24 | 2.15 | 2.19 | 3364020 |
1993-04-16 | 2.18 | 2.18 | 2.06 | 2.07 | 3228138 |
1993-04-19 | 2.07 | 2.10 | 2.03 | 2.06 | 1153737 |
1993-04-20 | 2.06 | 2.06 | 1.94 | 1.99 | 3210138 |
1993-04-21 | 1.99 | 2.03 | 1.96 | 2.01 | 4123584 |
1993-04-22 | 2.03 | 2.15 | 2.01 | 2.08 | 3293829 |
1993-04-23 | 2.08 | 2.10 | 2.06 | 2.06 | 6714558 |
1993-04-26 | 2.07 | 2.10 | 2.06 | 2.10 | 2201283 |
1993-04-27 | 2.07 | 2.11 | 2.07 | 2.11 | 1529919 |
1993-04-28 | 2.14 | 2.19 | 2.13 | 2.18 | 1776510 |
1993-04-29 | 2.19 | 2.21 | 2.08 | 2.13 | 4848048 |
1993-04-30 | 2.10 | 2.13 | 2.01 | 2.01 | 10213578 |
1993-05-03 | 2.03 | 2.06 | 2.00 | 2.06 | 9541314 |
1993-05-04 | 2.18 | 2.29 | 2.18 | 2.29 | 12877452 |
1993-05-05 | 2.22 | 2.22 | 2.11 | 2.15 | 6788358 |
1993-05-06 | 2.14 | 2.15 | 2.06 | 2.07 | 2572965 |
1993-05-07 | 2.08 | 2.11 | 2.03 | 2.04 | 1583010 |
1993-05-10 | 2.04 | 2.10 | 2.00 | 2.04 | 10043496 |
1993-05-11 | 2.03 | 2.06 | 2.03 | 2.06 | 4846248 |
1993-05-12 | 2.03 | 2.10 | 2.01 | 2.10 | 4295484 |
1993-05-13 | 2.07 | 2.07 | 2.01 | 2.01 | 2644056 |
1993-05-14 | 2.03 | 2.03 | 1.97 | 2.00 | 4873248 |
1993-05-17 | 2.06 | 2.13 | 2.04 | 2.10 | 7591113 |
1993-05-18 | 2.14 | 2.14 | 2.10 | 2.13 | 3103938 |
1993-05-19 | 2.13 | 2.15 | 2.08 | 2.15 | 4206384 |
1993-05-20 | 2.15 | 2.25 | 2.13 | 2.25 | 6005394 |
1993-05-21 | 2.24 | 2.24 | 2.15 | 2.18 | 2537874 |
1993-05-24 | 2.18 | 2.28 | 2.15 | 2.28 | 4561866 |
1993-05-25 | 2.28 | 2.35 | 2.28 | 2.35 | 5423130 |
1993-05-26 | 2.33 | 2.40 | 2.32 | 2.40 | 1800810 |
1993-05-27 | 2.44 | 2.47 | 2.42 | 2.42 | 6972840 |
1993-05-28 | 2.40 | 2.40 | 2.36 | 2.38 | 6025194 |
1993-06-01 | 2.38 | 2.40 | 2.36 | 2.40 | 8014086 |
1993-06-02 | 2.40 | 2.47 | 2.39 | 2.46 | 7421922 |
1993-06-03 | 2.44 | 2.54 | 2.44 | 2.53 | 11123442 |
1993-06-04 | 2.54 | 2.63 | 2.53 | 2.63 | 5121639 |
1993-06-07 | 2.61 | 2.63 | 2.49 | 2.53 | 4696866 |
1993-06-08 | 2.54 | 2.54 | 2.49 | 2.51 | 1345428 |
1993-06-09 | 2.49 | 2.53 | 2.49 | 2.51 | 1182528 |
1993-06-10 | 2.50 | 2.51 | 2.46 | 2.47 | 1348128 |
1993-06-11 | 2.49 | 2.56 | 2.49 | 2.56 | 2131992 |
1993-06-14 | 2.57 | 2.58 | 2.50 | 2.51 | 2521674 |
1993-06-15 | 2.51 | 2.53 | 2.44 | 2.47 | 1104246 |
1993-06-16 | 2.47 | 2.49 | 2.44 | 2.49 | 1981692 |
1993-06-17 | 2.47 | 2.51 | 2.46 | 2.51 | 1061046 |
1993-06-18 | 2.50 | 2.53 | 2.49 | 2.50 | 2170692 |
1993-06-21 | 2.50 | 2.50 | 2.39 | 2.39 | 7189740 |
1993-06-22 | 2.40 | 2.42 | 2.35 | 2.42 | 1762110 |
1993-06-23 | 2.39 | 2.42 | 2.33 | 2.35 | 1763010 |
1993-06-24 | 2.35 | 2.43 | 2.35 | 2.40 | 1117737 |
1993-06-25 | 2.40 | 2.47 | 2.40 | 2.47 | 890946 |
1993-06-28 | 2.47 | 2.50 | 2.46 | 2.47 | 932346 |
1993-06-29 | 2.49 | 2.50 | 2.39 | 2.40 | 1084446 |
1993-06-30 | 2.42 | 2.46 | 2.39 | 2.44 | 1300428 |
1993-07-01 | 2.44 | 2.54 | 2.44 | 2.51 | 2407374 |
1993-07-02 | 2.51 | 2.51 | 2.49 | 2.50 | 2478474 |
1993-07-06 | 2.51 | 2.56 | 2.51 | 2.53 | 1095246 |
1993-07-07 | 2.49 | 2.53 | 2.49 | 2.53 | 1323828 |
1993-07-08 | 2.53 | 2.56 | 2.51 | 2.54 | 4034493 |
1993-07-09 | 2.53 | 2.57 | 2.53 | 2.56 | 1686510 |
1993-07-12 | 2.57 | 2.57 | 2.51 | 2.53 | 2333574 |
1993-07-13 | 2.56 | 2.65 | 2.56 | 2.65 | 5646312 |
1993-07-14 | 2.65 | 2.67 | 2.61 | 2.65 | 4280184 |
1993-07-15 | 2.67 | 2.69 | 2.64 | 2.65 | 4092084 |
1993-07-16 | 2.64 | 2.79 | 2.64 | 2.78 | 4420566 |
1993-07-19 | 2.79 | 2.79 | 2.69 | 2.72 | 1575810 |
1993-07-20 | 2.75 | 2.85 | 2.75 | 2.85 | 3625920 |
1993-07-21 | 2.83 | 2.83 | 2.75 | 2.76 | 4271184 |
1993-07-22 | 2.75 | 2.76 | 2.67 | 2.67 | 917046 |
1993-07-23 | 2.67 | 2.68 | 2.65 | 2.67 | 1109646 |
1993-07-26 | 2.65 | 2.72 | 2.65 | 2.72 | 1517319 |
1993-07-27 | 2.71 | 2.75 | 2.71 | 2.72 | 1517319 |
1993-07-28 | 2.72 | 2.72 | 2.69 | 2.72 | 768555 |
1993-07-29 | 2.72 | 2.78 | 2.71 | 2.75 | 1669410 |
1993-07-30 | 2.76 | 2.79 | 2.74 | 2.76 | 1475919 |
1993-08-02 | 2.78 | 2.79 | 2.76 | 2.78 | 2836656 |
1993-08-03 | 2.79 | 2.81 | 2.76 | 2.76 | 1329228 |
1993-08-04 | 2.76 | 2.79 | 2.75 | 2.76 | 2131092 |
1993-08-05 | 2.79 | 2.81 | 2.78 | 2.81 | 1287828 |
1993-08-06 | 2.81 | 2.81 | 2.78 | 2.79 | 2459574 |
1993-08-09 | 2.79 | 2.81 | 2.71 | 2.72 | 2957247 |
1993-08-10 | 2.75 | 2.82 | 2.72 | 2.74 | 2255274 |
1993-08-11 | 2.75 | 2.79 | 2.74 | 2.79 | 3284829 |
1993-08-12 | 2.85 | 3.01 | 2.82 | 2.97 | 5454621 |
1993-08-13 | 2.97 | 3.06 | 2.97 | 3.01 | 3098538 |
1993-08-16 | 3.13 | 3.22 | 3.11 | 3.21 | 8851950 |
1993-08-17 | 3.21 | 3.26 | 3.19 | 3.21 | 5817303 |
1993-08-18 | 3.24 | 3.29 | 3.21 | 3.25 | 6367176 |
1993-08-19 | 3.24 | 3.25 | 3.11 | 3.14 | 2467674 |
1993-08-20 | 3.15 | 3.17 | 3.08 | 3.08 | 3635811 |
1993-08-23 | 3.13 | 3.13 | 3.07 | 3.08 | 2808756 |
1993-08-24 | 3.10 | 3.21 | 3.07 | 3.19 | 8506368 |
1993-08-25 | 3.11 | 3.31 | 3.10 | 3.29 | 5139630 |
1993-08-26 | 3.33 | 3.36 | 3.31 | 3.35 | 2250774 |
1993-08-27 | 3.36 | 3.50 | 3.35 | 3.46 | 2444274 |
1993-08-30 | 3.49 | 3.54 | 3.47 | 3.54 | 1637910 |
1993-08-31 | 3.54 | 3.54 | 3.49 | 3.50 | 6586758 |
1993-09-01 | 3.44 | 3.46 | 3.42 | 3.42 | 1989792 |
1993-09-02 | 3.44 | 3.46 | 3.42 | 3.42 | 3974202 |
1993-09-03 | 3.44 | 3.44 | 3.38 | 3.38 | 1142937 |
1993-09-07 | 3.38 | 3.40 | 3.35 | 3.36 | 1136637 |
1993-09-08 | 3.40 | 3.43 | 3.36 | 3.43 | 2162592 |
1993-09-09 | 3.43 | 3.43 | 3.40 | 3.43 | 2973438 |
1993-09-10 | 3.43 | 3.43 | 3.39 | 3.42 | 2825856 |
1993-09-13 | 3.42 | 3.57 | 3.42 | 3.57 | 2857356 |
1993-09-14 | 3.57 | 3.57 | 3.47 | 3.49 | 3367620 |
1993-09-15 | 3.47 | 3.49 | 3.38 | 3.40 | 4019193 |
1993-09-16 | 3.38 | 3.39 | 3.35 | 3.36 | 1906092 |
1993-09-17 | 3.31 | 3.36 | 3.28 | 3.35 | 5814603 |
1993-09-20 | 3.35 | 3.36 | 3.26 | 3.26 | 2514474 |
1993-09-21 | 3.22 | 3.26 | 3.19 | 3.24 | 3680811 |
1993-09-22 | 3.25 | 3.50 | 3.24 | 3.46 | 5169330 |
1993-09-23 | 3.46 | 3.53 | 3.44 | 3.50 | 5932494 |
1993-09-24 | 3.49 | 3.61 | 3.49 | 3.60 | 2357874 |
1993-09-27 | 3.61 | 3.65 | 3.57 | 3.60 | 2873556 |
1993-09-28 | 3.56 | 3.57 | 3.43 | 3.44 | 1973592 |
1993-09-29 | 3.43 | 3.51 | 3.38 | 3.49 | 2185092 |
1993-09-30 | 3.50 | 3.51 | 3.44 | 3.46 | 1448028 |
1993-10-01 | 3.46 | 3.50 | 3.43 | 3.49 | 882846 |
1993-10-04 | 3.49 | 3.68 | 3.49 | 3.67 | 4143384 |
1993-10-05 | 3.69 | 3.75 | 3.67 | 3.71 | 5388030 |
1993-10-06 | 3.69 | 3.69 | 3.61 | 3.65 | 2408274 |
1993-10-07 | 3.64 | 3.65 | 3.58 | 3.61 | 2088792 |
1993-10-08 | 3.61 | 3.67 | 3.57 | 3.63 | 3574620 |
1993-10-11 | 3.63 | 3.82 | 3.61 | 3.82 | 2943747 |
1993-10-12 | 3.82 | 3.82 | 3.68 | 3.69 | 3582720 |
1993-10-13 | 4.17 | 4.42 | 4.03 | 4.40 | 38065392 |
1993-10-14 | 4.40 | 4.69 | 4.40 | 4.51 | 24362676 |
1993-10-15 | 4.51 | 4.53 | 4.33 | 4.35 | 13135734 |
1993-10-18 | 4.35 | 4.35 | 4.07 | 4.15 | 10654560 |
1993-10-19 | 4.15 | 4.19 | 4.00 | 4.04 | 11568915 |
1993-10-20 | 4.13 | 4.39 | 4.10 | 4.29 | 12116088 |
1993-10-21 | 4.31 | 4.46 | 4.28 | 4.44 | 14056398 |
1993-10-22 | 4.44 | 4.47 | 4.35 | 4.38 | 7750404 |
1993-10-25 | 4.39 | 4.40 | 4.21 | 4.28 | 8580168 |
1993-10-26 | 4.29 | 4.36 | 4.19 | 4.35 | 7774704 |
1993-10-27 | 4.36 | 4.42 | 4.31 | 4.42 | 4121784 |
1993-10-28 | 4.39 | 4.58 | 4.39 | 4.53 | 8497368 |
1993-10-29 | 4.51 | 4.64 | 4.51 | 4.64 | 6287976 |
1993-11-01 | 4.64 | 4.68 | 4.60 | 4.63 | 7579422 |
1993-11-02 | 4.61 | 4.64 | 4.58 | 4.60 | 2980638 |
1993-11-03 | 4.63 | 4.63 | 4.38 | 4.39 | 6095394 |
1993-11-04 | 4.42 | 4.47 | 4.33 | 4.36 | 5761512 |
1993-11-05 | 4.29 | 4.36 | 4.25 | 4.36 | 2718756 |
1993-11-08 | 4.33 | 4.44 | 4.33 | 4.42 | 4798548 |
1993-11-09 | 4.46 | 4.60 | 4.44 | 4.58 | 11005542 |
1993-11-10 | 4.61 | 4.63 | 4.46 | 4.50 | 4791348 |
1993-11-11 | 4.49 | 4.51 | 4.40 | 4.40 | 2311074 |
1993-11-12 | 4.42 | 4.44 | 4.26 | 4.26 | 4570866 |
1993-11-15 | 4.31 | 4.31 | 4.19 | 4.26 | 1801710 |
1993-11-16 | 4.24 | 4.26 | 4.19 | 4.22 | 2016792 |
1993-11-17 | 4.22 | 4.26 | 4.15 | 4.18 | 1601910 |
1993-11-18 | 4.14 | 4.17 | 4.04 | 4.13 | 4585266 |
1993-11-19 | 4.11 | 4.14 | 4.01 | 4.01 | 6539067 |
1993-11-22 | 4.01 | 4.03 | 3.85 | 3.85 | 3932802 |
1993-11-23 | 3.89 | 3.92 | 3.83 | 3.92 | 4899348 |
1993-11-24 | 3.90 | 4.10 | 3.90 | 4.07 | 3039138 |
1993-11-26 | 4.04 | 4.14 | 4.04 | 4.13 | 1736010 |
1993-11-29 | 4.18 | 4.22 | 4.13 | 4.15 | 3037338 |
1993-11-30 | 4.13 | 4.14 | 4.06 | 4.08 | 2649456 |
1993-12-01 | 4.14 | 4.19 | 4.10 | 4.15 | 1600110 |
1993-12-02 | 4.15 | 4.18 | 3.97 | 4.04 | 3402720 |
1993-12-03 | 3.94 | 4.00 | 3.93 | 3.99 | 11983788 |
1993-12-06 | 3.97 | 4.04 | 3.90 | 4.03 | 9300132 |
1993-12-07 | 4.01 | 4.04 | 3.96 | 3.96 | 3676311 |
1993-12-08 | 3.97 | 3.97 | 3.82 | 3.88 | 14133780 |
1993-12-09 | 3.89 | 3.94 | 3.85 | 3.86 | 6803658 |
1993-12-10 | 3.86 | 3.88 | 3.65 | 3.65 | 105813108 |
1993-12-13 | 3.67 | 3.82 | 3.67 | 3.79 | 9136332 |
1993-12-14 | 3.76 | 3.79 | 3.63 | 3.67 | 3593520 |
1993-12-15 | 3.64 | 3.68 | 3.63 | 3.68 | 2804256 |
1993-12-16 | 3.68 | 3.68 | 3.53 | 3.61 | 3730302 |
1993-12-17 | 3.64 | 3.67 | 3.60 | 3.64 | 5994594 |
1993-12-20 | 3.67 | 3.75 | 3.64 | 3.67 | 3911202 |
1993-12-21 | 3.68 | 3.68 | 3.60 | 3.65 | 3216438 |
1993-12-22 | 3.67 | 3.78 | 3.64 | 3.78 | 4400775 |
1993-12-23 | 3.78 | 3.83 | 3.76 | 3.79 | 4381875 |
1993-12-27 | 3.82 | 3.85 | 3.78 | 3.81 | 3120138 |
1993-12-28 | 3.78 | 3.83 | 3.78 | 3.79 | 2437074 |
1993-12-29 | 3.81 | 3.85 | 3.79 | 3.85 | 2998638 |
1993-12-30 | 3.85 | 3.94 | 3.85 | 3.92 | 2961747 |
1993-12-31 | 3.92 | 4.04 | 3.92 | 4.04 | 3240738 |
1994-01-03 | 4.01 | 4.04 | 3.82 | 3.83 | 4407075 |
1994-01-04 | 3.86 | 3.90 | 3.82 | 3.85 | 4591566 |
1994-01-05 | 3.86 | 3.86 | 3.76 | 3.79 | 5570712 |
1994-01-06 | 3.82 | 3.82 | 3.65 | 3.67 | 4485366 |
1994-01-07 | 3.69 | 3.69 | 3.53 | 3.56 | 3524220 |
1994-01-10 | 3.54 | 3.72 | 3.51 | 3.71 | 3456720 |
1994-01-11 | 3.74 | 3.81 | 3.64 | 3.65 | 2974338 |
1994-01-12 | 3.68 | 3.69 | 3.53 | 3.56 | 8256186 |
1994-01-13 | 3.58 | 3.64 | 3.56 | 3.60 | 2517174 |
1994-01-14 | 3.60 | 3.61 | 3.54 | 3.60 | 2224683 |
1994-01-17 | 3.60 | 3.63 | 3.53 | 3.54 | 1915992 |
1994-01-18 | 3.56 | 3.56 | 3.47 | 3.53 | 5302530 |
1994-01-19 | 3.54 | 3.54 | 3.44 | 3.47 | 3930102 |
1994-01-20 | 3.47 | 3.50 | 3.36 | 3.47 | 6179085 |
1994-01-21 | 3.47 | 3.50 | 3.42 | 3.43 | 5545512 |
1994-01-24 | 3.46 | 3.49 | 3.42 | 3.46 | 3659211 |
1994-01-25 | 3.49 | 3.49 | 3.29 | 3.39 | 4551966 |
1994-01-26 | 3.43 | 3.44 | 3.36 | 3.39 | 3637611 |
1994-01-27 | 3.36 | 3.40 | 3.33 | 3.36 | 5560812 |
1994-01-28 | 3.36 | 3.49 | 3.35 | 3.47 | 2433474 |
1994-01-31 | 3.47 | 3.54 | 3.47 | 3.49 | 3256938 |
1994-02-01 | 3.46 | 3.50 | 3.44 | 3.46 | 1765710 |
1994-02-02 | 3.47 | 3.51 | 3.42 | 3.51 | 3394620 |
1994-02-03 | 3.50 | 3.58 | 3.50 | 3.50 | 2005794 |
1994-02-04 | 3.52 | 3.52 | 3.29 | 3.31 | 4062600 |
1994-02-07 | 3.25 | 3.35 | 3.25 | 3.35 | 1496994 |
1994-02-08 | 3.35 | 3.35 | 3.19 | 3.21 | 3030594 |
1994-02-09 | 3.15 | 3.21 | 3.04 | 3.21 | 7922994 |
1994-02-10 | 3.21 | 3.40 | 3.21 | 3.33 | 5021394 |
1994-02-11 | 3.33 | 3.40 | 3.23 | 3.38 | 3386394 |
1994-02-14 | 3.40 | 3.52 | 3.38 | 3.50 | 3421194 |
1994-02-15 | 3.50 | 3.60 | 3.50 | 3.52 | 3242994 |
1994-02-16 | 3.60 | 3.63 | 3.42 | 3.44 | 3580794 |
1994-02-17 | 3.44 | 3.46 | 3.38 | 3.40 | 3077394 |
1994-02-18 | 3.38 | 3.40 | 3.31 | 3.40 | 2594394 |
1994-02-22 | 3.31 | 3.42 | 3.31 | 3.33 | 4329000 |
1994-02-23 | 3.38 | 3.50 | 3.35 | 3.42 | 2605794 |
1994-02-24 | 3.27 | 3.27 | 3.06 | 3.25 | 5177994 |
1994-02-25 | 3.31 | 3.42 | 3.19 | 3.21 | 6338394 |
1994-02-28 | 3.35 | 3.40 | 3.31 | 3.40 | 3601800 |
1994-03-01 | 3.46 | 3.52 | 3.38 | 3.44 | 6467400 |
1994-03-02 | 3.35 | 3.35 | 3.27 | 3.33 | 2927394 |
1994-03-03 | 3.35 | 3.40 | 3.31 | 3.33 | 2263794 |
1994-03-04 | 3.40 | 3.52 | 3.38 | 3.52 | 2957994 |
1994-03-07 | 3.56 | 3.58 | 3.38 | 3.42 | 2439000 |
1994-03-08 | 3.38 | 3.42 | 3.33 | 3.40 | 2309400 |
1994-03-09 | 3.40 | 3.42 | 3.31 | 3.35 | 1816200 |
1994-03-10 | 3.33 | 3.42 | 3.33 | 3.33 | 1642194 |
1994-03-11 | 3.38 | 3.38 | 3.19 | 3.27 | 3332994 |
1994-03-14 | 3.29 | 3.29 | 3.19 | 3.21 | 1967994 |
1994-03-15 | 3.23 | 3.29 | 3.21 | 3.21 | 3053994 |
1994-03-16 | 3.25 | 3.33 | 3.25 | 3.29 | 1591200 |
1994-03-17 | 3.31 | 3.54 | 3.23 | 3.52 | 3256794 |
1994-03-18 | 3.48 | 3.52 | 3.42 | 3.46 | 1652994 |
1994-03-21 | 3.40 | 3.44 | 3.31 | 3.38 | 991800 |
1994-03-22 | 3.44 | 3.46 | 3.40 | 3.42 | 1000194 |
1994-03-23 | 3.46 | 3.46 | 3.40 | 3.42 | 525600 |
1994-03-24 | 3.38 | 3.38 | 3.23 | 3.31 | 1597194 |
1994-03-25 | 3.31 | 3.35 | 3.27 | 3.27 | 931194 |
1994-03-28 | 3.27 | 3.33 | 3.19 | 3.29 | 1153194 |
1994-03-29 | 3.31 | 3.35 | 3.19 | 3.21 | 2056194 |
1994-03-30 | 3.21 | 3.21 | 3.08 | 3.08 | 1693194 |
1994-03-31 | 3.10 | 3.17 | 2.92 | 3.02 | 3019794 |
1994-04-04 | 2.94 | 3.04 | 2.90 | 2.96 | 1473594 |
1994-04-05 | 2.98 | 3.15 | 2.98 | 3.15 | 1967994 |
1994-04-06 | 3.10 | 3.10 | 2.96 | 2.96 | 3525594 |
1994-04-07 | 3.02 | 3.04 | 2.88 | 2.94 | 6134994 |
1994-04-08 | 2.94 | 2.94 | 2.77 | 2.81 | 4705200 |
1994-04-11 | 2.79 | 2.88 | 2.79 | 2.88 | 876600 |
1994-04-12 | 2.85 | 2.88 | 2.81 | 2.85 | 953394 |
1994-04-13 | 2.85 | 2.85 | 2.73 | 2.77 | 1987794 |
1994-04-14 | 2.73 | 2.79 | 2.73 | 2.73 | 1858794 |
1994-04-15 | 2.77 | 2.77 | 2.71 | 2.75 | 2237994 |
1994-04-18 | 2.71 | 2.75 | 2.54 | 2.58 | 2473200 |
1994-04-19 | 2.60 | 2.60 | 2.52 | 2.55 | 1557594 |
1994-04-20 | 2.56 | 2.58 | 2.50 | 2.52 | 2083194 |
1994-04-21 | 2.56 | 2.58 | 2.52 | 2.58 | 1651194 |
1994-04-22 | 2.56 | 2.66 | 2.54 | 2.63 | 3207600 |
1994-04-25 | 2.65 | 2.67 | 2.63 | 2.65 | 1148400 |
1994-04-26 | 2.65 | 2.75 | 2.65 | 2.75 | 1081800 |
1994-04-28 | 2.75 | 2.77 | 2.63 | 2.63 | 1756194 |
1994-04-29 | 2.63 | 2.67 | 2.58 | 2.63 | 1111194 |
1994-05-02 | 2.67 | 2.71 | 2.58 | 2.69 | 1543794 |
1994-05-03 | 2.71 | 2.92 | 2.69 | 2.90 | 2655000 |
1994-05-04 | 2.94 | 3.00 | 2.90 | 2.99 | 1646394 |
1994-05-05 | 3.00 | 3.04 | 2.94 | 3.00 | 730194 |
1994-05-06 | 2.98 | 3.00 | 2.92 | 2.96 | 658194 |
1994-05-09 | 2.92 | 2.96 | 2.88 | 2.89 | 892800 |
1994-05-10 | 2.88 | 2.92 | 2.81 | 2.85 | 796194 |
1994-05-11 | 2.81 | 2.85 | 2.72 | 2.78 | 3140394 |
1994-05-12 | 2.83 | 2.83 | 2.69 | 2.72 | 2945394 |
1994-05-13 | 2.73 | 2.75 | 2.65 | 2.71 | 856800 |
1994-05-16 | 2.71 | 2.73 | 2.65 | 2.72 | 1050594 |
1994-05-17 | 2.75 | 2.79 | 2.69 | 2.71 | 2102400 |
1994-05-18 | 2.77 | 2.77 | 2.69 | 2.75 | 1457394 |
1994-05-19 | 2.74 | 2.75 | 2.63 | 2.65 | 1005594 |
1994-05-20 | 2.60 | 2.67 | 2.60 | 2.63 | 1427994 |
1994-05-23 | 2.63 | 2.63 | 2.58 | 2.59 | 707994 |
1994-05-24 | 2.58 | 2.96 | 2.58 | 2.92 | 10500594 |
1994-05-25 | 2.90 | 3.00 | 2.83 | 2.99 | 4752594 |
1994-05-26 | 2.98 | 3.02 | 2.98 | 2.98 | 464400 |
1994-05-27 | 2.96 | 3.04 | 2.94 | 3.00 | 1918800 |
1994-05-31 | 3.00 | 3.00 | 2.91 | 2.98 | 1970394 |
1994-06-01 | 2.96 | 3.00 | 2.92 | 2.98 | 3481200 |
1994-06-02 | 2.98 | 3.04 | 2.96 | 3.04 | 2602194 |
1994-06-03 | 3.08 | 3.25 | 3.08 | 3.17 | 2288394 |
1994-06-06 | 3.21 | 3.21 | 3.06 | 3.10 | 1462194 |
1994-06-07 | 3.13 | 3.13 | 3.06 | 3.07 | 810000 |
1994-06-08 | 3.06 | 3.10 | 2.98 | 3.02 | 1126194 |
1994-06-09 | 3.02 | 3.17 | 3.00 | 3.17 | 1561194 |
1994-06-10 | 3.17 | 3.25 | 3.13 | 3.19 | 2306994 |
1994-06-13 | 3.19 | 3.19 | 3.13 | 3.13 | 996594 |
1994-06-14 | 3.17 | 3.19 | 3.13 | 3.19 | 343194 |
1994-06-15 | 3.15 | 3.21 | 3.04 | 3.08 | 734400 |
1994-06-16 | 3.08 | 3.13 | 3.04 | 3.09 | 556200 |
1994-06-17 | 3.10 | 3.15 | 3.02 | 3.06 | 3066594 |
1994-06-20 | 3.02 | 3.08 | 2.98 | 3.02 | 1637394 |
1994-06-21 | 3.00 | 3.00 | 2.90 | 3.00 | 1193994 |
1994-06-22 | 3.02 | 3.08 | 3.00 | 3.04 | 2102400 |
1994-06-23 | 3.08 | 3.08 | 3.04 | 3.04 | 1114794 |
1994-06-24 | 3.02 | 3.04 | 2.90 | 2.90 | 1269000 |
1994-06-27 | 2.85 | 2.98 | 2.83 | 2.98 | 595194 |
1994-06-28 | 3.00 | 3.04 | 2.96 | 3.00 | 1262394 |
1994-06-29 | 3.00 | 3.06 | 2.98 | 3.00 | 563400 |
1994-06-30 | 3.02 | 3.06 | 2.96 | 3.00 | 1369194 |
1994-07-01 | 3.02 | 3.04 | 2.98 | 3.00 | 1277394 |
1994-07-05 | 3.04 | 3.06 | 2.94 | 2.94 | 1549194 |
1994-07-06 | 2.94 | 2.94 | 2.85 | 2.90 | 1913994 |
1994-07-07 | 2.88 | 2.92 | 2.75 | 2.79 | 4315194 |
1994-07-08 | 2.79 | 2.81 | 2.75 | 2.75 | 1276794 |
1994-07-11 | 2.75 | 2.79 | 2.73 | 2.75 | 847800 |
1994-07-12 | 2.75 | 2.77 | 2.67 | 2.77 | 1467594 |
1994-07-13 | 2.56 | 2.56 | 2.35 | 2.52 | 16515000 |
1994-07-14 | 2.54 | 2.63 | 2.52 | 2.60 | 3498594 |
1994-07-15 | 2.59 | 2.63 | 2.56 | 2.60 | 1894194 |
1994-07-18 | 2.60 | 2.73 | 2.60 | 2.71 | 5915394 |
1994-07-19 | 2.71 | 2.71 | 2.67 | 2.67 | 2890194 |
1994-07-20 | 2.71 | 2.71 | 2.60 | 2.65 | 2515794 |
1994-07-21 | 2.65 | 2.81 | 2.58 | 2.79 | 7235394 |
1994-07-22 | 2.81 | 2.85 | 2.70 | 2.73 | 3362994 |
1994-07-25 | 2.75 | 2.75 | 2.67 | 2.69 | 2327400 |
1994-07-26 | 2.73 | 2.73 | 2.65 | 2.71 | 3517200 |
1994-07-27 | 2.69 | 2.75 | 2.67 | 2.71 | 1283400 |
1994-07-28 | 2.77 | 2.77 | 2.69 | 2.69 | 819000 |
1994-07-29 | 2.73 | 2.75 | 2.67 | 2.71 | 2094594 |
1994-08-01 | 2.69 | 2.73 | 2.69 | 2.70 | 1921194 |
1994-08-02 | 2.73 | 2.73 | 2.69 | 2.70 | 1144194 |
1994-08-03 | 2.73 | 2.73 | 2.63 | 2.65 | 450594 |
1994-08-04 | 2.67 | 2.67 | 2.60 | 2.60 | 1426794 |
1994-08-05 | 2.65 | 2.71 | 2.60 | 2.70 | 2310594 |
1994-08-08 | 2.73 | 2.75 | 2.69 | 2.73 | 739800 |
1994-08-09 | 2.73 | 2.75 | 2.69 | 2.75 | 317394 |
1994-08-10 | 2.75 | 2.81 | 2.71 | 2.79 | 1040994 |
1994-08-11 | 2.79 | 2.85 | 2.75 | 2.81 | 2088000 |
1994-08-12 | 2.85 | 2.85 | 2.77 | 2.77 | 418194 |
1994-08-15 | 2.85 | 2.88 | 2.81 | 2.83 | 2348394 |
1994-08-16 | 2.83 | 2.85 | 2.75 | 2.75 | 1261194 |
1994-08-17 | 2.79 | 2.83 | 2.75 | 2.83 | 342594 |
1994-08-18 | 2.83 | 2.92 | 2.77 | 2.92 | 2288994 |
1994-08-19 | 2.92 | 2.94 | 2.88 | 2.90 | 992994 |
1994-08-22 | 2.88 | 2.92 | 2.79 | 2.85 | 687600 |
1994-08-23 | 2.79 | 2.81 | 2.73 | 2.75 | 925794 |
1994-08-24 | 2.75 | 2.77 | 2.73 | 2.77 | 473994 |
1994-08-25 | 2.79 | 2.79 | 2.71 | 2.71 | 1198800 |
1994-08-26 | 2.77 | 2.81 | 2.73 | 2.81 | 1118994 |
1994-08-29 | 2.83 | 2.83 | 2.69 | 2.75 | 1201794 |
1994-08-30 | 2.77 | 2.79 | 2.73 | 2.75 | 1083600 |
1994-08-31 | 2.75 | 2.77 | 2.65 | 2.67 | 2988594 |
1994-09-01 | 2.67 | 2.71 | 2.63 | 2.65 | 442194 |
1994-09-02 | 2.63 | 2.69 | 2.58 | 2.67 | 1664394 |
1994-09-06 | 2.69 | 2.69 | 2.63 | 2.69 | 367200 |
1994-09-07 | 2.69 | 2.69 | 2.60 | 2.68 | 1918800 |
1994-09-08 | 2.69 | 2.71 | 2.65 | 2.70 | 2154600 |
1994-09-09 | 2.69 | 2.69 | 2.65 | 2.69 | 1232394 |
1994-09-12 | 2.67 | 2.71 | 2.67 | 2.68 | 869400 |
1994-09-13 | 2.75 | 2.77 | 2.71 | 2.76 | 1729194 |
1994-09-14 | 2.77 | 2.77 | 2.69 | 2.73 | 613194 |
1994-09-15 | 2.73 | 2.73 | 2.69 | 2.70 | 1523994 |
1994-09-16 | 2.71 | 2.75 | 2.69 | 2.75 | 1563594 |
1994-09-19 | 2.77 | 2.79 | 2.71 | 2.77 | 657000 |
1994-09-20 | 2.74 | 2.79 | 2.69 | 2.71 | 360000 |
1994-09-21 | 2.73 | 2.73 | 2.60 | 2.63 | 3160194 |
1994-09-22 | 2.65 | 2.69 | 2.60 | 2.65 | 776994 |
1994-09-23 | 2.69 | 2.69 | 2.60 | 2.66 | 1226994 |
1994-09-26 | 2.69 | 2.69 | 2.58 | 2.60 | 1614600 |
1994-09-27 | 2.58 | 2.63 | 2.52 | 2.54 | 1029600 |
1994-09-28 | 2.54 | 2.65 | 2.50 | 2.59 | 2003994 |
1994-09-29 | 2.60 | 2.60 | 2.52 | 2.52 | 914994 |
1994-09-30 | 2.54 | 2.54 | 2.48 | 2.54 | 6617394 |
1994-10-03 | 2.54 | 2.60 | 2.48 | 2.58 | 6150600 |
1994-10-04 | 2.60 | 2.60 | 2.50 | 2.52 | 1213200 |
1994-10-05 | 2.52 | 2.60 | 2.44 | 2.56 | 3165594 |
1994-10-06 | 2.60 | 2.65 | 2.50 | 2.50 | 1517400 |
1994-10-07 | 2.54 | 2.58 | 2.50 | 2.50 | 2337594 |
1994-10-10 | 2.56 | 2.75 | 2.56 | 2.74 | 3212394 |
1994-10-11 | 2.75 | 2.85 | 2.75 | 2.83 | 2116194 |
1994-10-12 | 2.83 | 2.92 | 2.79 | 2.88 | 2700594 |
1994-10-13 | 2.92 | 2.96 | 2.84 | 2.85 | 3634794 |
1994-10-14 | 2.88 | 2.88 | 2.79 | 2.85 | 784800 |
1994-10-17 | 2.88 | 2.88 | 2.81 | 2.83 | 911394 |
1994-10-18 | 2.83 | 2.90 | 2.83 | 2.88 | 625794 |
1994-10-19 | 2.85 | 2.88 | 2.79 | 2.88 | 1300794 |
1994-10-20 | 2.88 | 2.88 | 2.81 | 2.83 | 784800 |
1994-10-21 | 2.81 | 2.85 | 2.79 | 2.81 | 471600 |
1994-10-24 | 2.81 | 2.81 | 2.65 | 2.71 | 4196994 |
1994-10-25 | 2.67 | 2.83 | 2.67 | 2.77 | 1633794 |
1994-10-26 | 2.79 | 2.81 | 2.77 | 2.77 | 1298394 |
1994-10-27 | 2.81 | 2.82 | 2.67 | 2.69 | 1235394 |
1994-10-28 | 2.73 | 2.84 | 2.71 | 2.83 | 1374594 |
1994-10-31 | 2.81 | 2.85 | 2.77 | 2.77 | 1202994 |
1994-11-01 | 2.75 | 2.77 | 2.67 | 2.71 | 1809594 |
1994-11-02 | 2.67 | 2.71 | 2.63 | 2.65 | 1026594 |
1994-11-03 | 2.65 | 2.71 | 2.63 | 2.70 | 809394 |
1994-11-04 | 2.69 | 2.75 | 2.67 | 2.69 | 397800 |
1994-11-07 | 2.67 | 2.71 | 2.65 | 2.65 | 658800 |
1994-11-08 | 2.69 | 2.73 | 2.65 | 2.71 | 1128600 |
1994-11-09 | 2.77 | 2.96 | 2.73 | 2.85 | 4610994 |
1994-11-10 | 2.90 | 2.90 | 2.79 | 2.88 | 1831794 |
1994-11-11 | 2.90 | 2.96 | 2.88 | 2.90 | 1354194 |
1994-11-14 | 2.90 | 2.97 | 2.90 | 2.96 | 1984194 |
1994-11-15 | 2.96 | 3.00 | 2.92 | 2.95 | 2989800 |
1994-11-16 | 2.96 | 2.98 | 2.94 | 2.94 | 1238994 |
1994-11-17 | 3.02 | 3.06 | 2.90 | 2.95 | 1604994 |
1994-11-18 | 2.94 | 2.98 | 2.90 | 2.90 | 821994 |
1994-11-21 | 2.92 | 2.94 | 2.78 | 2.79 | 4305600 |
1994-11-22 | 2.77 | 2.79 | 2.73 | 2.77 | 2269800 |
1994-11-23 | 2.69 | 2.71 | 2.58 | 2.69 | 1262994 |
1994-11-25 | 2.69 | 2.69 | 2.65 | 2.67 | 1215594 |
1994-11-28 | 2.65 | 2.69 | 2.65 | 2.69 | 5671194 |
1994-11-29 | 2.65 | 2.69 | 2.65 | 2.67 | 2547594 |
1994-11-30 | 2.65 | 2.69 | 2.60 | 2.60 | 653400 |
1994-12-01 | 2.58 | 2.63 | 2.54 | 2.58 | 708594 |
1994-12-02 | 2.56 | 2.60 | 2.54 | 2.58 | 472194 |
1994-12-05 | 2.60 | 2.65 | 2.58 | 2.65 | 2541600 |
1994-12-06 | 2.65 | 2.65 | 2.56 | 2.60 | 582594 |
1994-12-07 | 2.58 | 2.58 | 2.52 | 2.56 | 793194 |
1994-12-08 | 2.54 | 2.60 | 2.48 | 2.48 | 1836594 |
1994-12-09 | 2.50 | 2.50 | 2.29 | 2.38 | 4879800 |
1994-12-12 | 2.40 | 2.46 | 2.38 | 2.44 | 740994 |
1994-12-13 | 2.46 | 2.50 | 2.44 | 2.46 | 632994 |
1994-12-14 | 2.48 | 2.50 | 2.38 | 2.44 | 3019194 |
1994-12-15 | 2.42 | 2.67 | 2.42 | 2.67 | 3089994 |
1994-12-16 | 2.67 | 2.71 | 2.58 | 2.60 | 1387194 |
1994-12-19 | 2.58 | 2.66 | 2.52 | 2.58 | 729000 |
1994-12-20 | 2.58 | 2.63 | 2.54 | 2.54 | 2134194 |
1994-12-21 | 2.54 | 2.56 | 2.48 | 2.50 | 1377000 |
1994-12-22 | 2.50 | 2.58 | 2.50 | 2.56 | 1391400 |
1994-12-23 | 2.54 | 2.58 | 2.54 | 2.54 | 952794 |
1994-12-27 | 2.58 | 2.60 | 2.56 | 2.60 | 1842594 |
1994-12-28 | 2.56 | 2.63 | 2.56 | 2.58 | 1933200 |
1994-12-29 | 2.56 | 2.60 | 2.54 | 2.54 | 2488194 |
1994-12-30 | 2.54 | 2.60 | 2.52 | 2.56 | 2869200 |
1995-01-03 | 2.60 | 2.60 | 2.52 | 2.56 | 1135800 |
1995-01-04 | 2.54 | 2.58 | 2.50 | 2.54 | 1299600 |
1995-01-05 | 2.50 | 2.54 | 2.46 | 2.48 | 1804194 |
1995-01-06 | 2.48 | 2.54 | 2.46 | 2.46 | 1933200 |
1995-01-09 | 2.50 | 2.50 | 2.40 | 2.40 | 967194 |
1995-01-10 | 2.42 | 2.56 | 2.42 | 2.52 | 3867594 |
1995-01-11 | 2.52 | 2.56 | 2.50 | 2.50 | 1917000 |
1995-01-12 | 2.50 | 2.54 | 2.50 | 2.54 | 4138200 |
1995-01-13 | 2.50 | 2.54 | 2.50 | 2.51 | 3272994 |
1995-01-16 | 2.54 | 2.60 | 2.50 | 2.58 | 2758194 |
1995-01-17 | 2.60 | 2.63 | 2.56 | 2.56 | 2152800 |
1995-01-18 | 2.56 | 2.60 | 2.54 | 2.54 | 2308194 |
1995-01-19 | 2.54 | 2.56 | 2.48 | 2.50 | 1310994 |
1995-01-20 | 2.52 | 2.52 | 2.44 | 2.50 | 1374594 |
1995-01-23 | 2.48 | 2.48 | 2.44 | 2.48 | 1346400 |
1995-01-24 | 2.48 | 2.48 | 2.44 | 2.46 | 1279194 |
1995-01-25 | 2.46 | 2.50 | 2.42 | 2.46 | 639000 |
1995-01-26 | 2.50 | 2.58 | 2.48 | 2.54 | 682794 |
1995-01-27 | 2.56 | 2.58 | 2.52 | 2.56 | 859794 |
1995-01-30 | 2.52 | 2.56 | 2.44 | 2.48 | 470994 |
1995-01-31 | 2.46 | 2.50 | 2.44 | 2.44 | 698400 |
1995-02-01 | 2.48 | 2.52 | 2.46 | 2.46 | 2372994 |
1995-02-02 | 2.46 | 2.50 | 2.42 | 2.46 | 1869594 |
1995-02-03 | 2.48 | 2.56 | 2.48 | 2.54 | 1425600 |
1995-02-06 | 2.52 | 2.56 | 2.52 | 2.54 | 1230594 |
1995-02-07 | 2.56 | 2.63 | 2.54 | 2.58 | 2053194 |
1995-02-08 | 2.60 | 2.69 | 2.58 | 2.65 | 1680594 |
1995-02-09 | 2.67 | 2.69 | 2.65 | 2.66 | 1091994 |
1995-02-10 | 2.65 | 2.75 | 2.65 | 2.67 | 1262394 |
1995-02-13 | 2.71 | 2.71 | 2.63 | 2.65 | 1832400 |
1995-02-14 | 2.65 | 2.65 | 2.60 | 2.63 | 333594 |
1995-02-15 | 2.65 | 2.69 | 2.60 | 2.65 | 673200 |
1995-02-16 | 2.67 | 2.71 | 2.65 | 2.66 | 566394 |
1995-02-17 | 2.65 | 2.67 | 2.63 | 2.63 | 373794 |
1995-02-21 | 2.67 | 2.67 | 2.60 | 2.65 | 291600 |
1995-02-22 | 2.60 | 2.67 | 2.60 | 2.65 | 1006794 |
1995-02-23 | 2.65 | 2.73 | 2.65 | 2.69 | 830394 |
1995-02-24 | 2.69 | 2.71 | 2.63 | 2.67 | 1009800 |
1995-02-27 | 2.69 | 2.69 | 2.65 | 2.65 | 723600 |
1995-02-28 | 2.67 | 2.69 | 2.63 | 2.67 | 837000 |
1995-03-01 | 2.67 | 2.69 | 2.63 | 2.64 | 538200 |
1995-03-02 | 2.63 | 2.67 | 2.60 | 2.63 | 520794 |
1995-03-03 | 2.65 | 2.67 | 2.60 | 2.65 | 220794 |
1995-03-06 | 2.63 | 2.65 | 2.60 | 2.63 | 385200 |
1995-03-07 | 2.67 | 2.67 | 2.56 | 2.58 | 379194 |
1995-03-08 | 2.58 | 2.63 | 2.53 | 2.54 | 576594 |
1995-03-09 | 2.56 | 2.58 | 2.50 | 2.50 | 345600 |
1995-03-10 | 2.50 | 2.63 | 2.50 | 2.60 | 823794 |
1995-03-13 | 2.58 | 2.63 | 2.56 | 2.56 | 340200 |
1995-03-14 | 2.60 | 2.63 | 2.54 | 2.56 | 2547000 |
1995-03-15 | 2.58 | 2.58 | 2.52 | 2.52 | 729000 |
1995-03-16 | 2.56 | 2.61 | 2.54 | 2.58 | 855000 |
1995-03-17 | 2.67 | 2.67 | 2.60 | 2.65 | 572400 |
1995-03-20 | 2.60 | 2.63 | 2.54 | 2.54 | 545994 |
1995-03-21 | 2.54 | 2.56 | 2.50 | 2.52 | 473994 |
1995-03-22 | 2.52 | 2.60 | 2.52 | 2.60 | 2467800 |
1995-03-23 | 2.67 | 2.73 | 2.63 | 2.67 | 3097800 |
1995-03-24 | 2.69 | 2.73 | 2.67 | 2.73 | 3778794 |
1995-03-27 | 2.71 | 2.73 | 2.65 | 2.69 | 2302794 |
1995-03-28 | 2.67 | 2.69 | 2.60 | 2.60 | 666000 |
1995-03-29 | 2.65 | 2.65 | 2.58 | 2.58 | 428400 |
1995-03-30 | 2.58 | 2.60 | 2.52 | 2.58 | 1106394 |
1995-03-31 | 2.54 | 2.60 | 2.52 | 2.59 | 544794 |
1995-04-03 | 2.60 | 2.63 | 2.50 | 2.52 | 1083600 |
1995-04-04 | 2.52 | 2.56 | 2.50 | 2.52 | 540000 |
1995-04-05 | 2.58 | 2.60 | 2.52 | 2.55 | 1260000 |
1995-04-06 | 2.60 | 2.65 | 2.58 | 2.60 | 1379994 |
1995-04-07 | 2.60 | 2.67 | 2.56 | 2.67 | 2945394 |
1995-04-10 | 2.63 | 2.69 | 2.60 | 2.63 | 772794 |
1995-04-11 | 2.60 | 2.67 | 2.52 | 2.53 | 1798794 |
1995-04-12 | 2.56 | 2.56 | 2.50 | 2.50 | 364194 |
1995-04-13 | 2.54 | 2.56 | 2.48 | 2.52 | 855000 |
1995-04-17 | 2.52 | 2.52 | 2.42 | 2.44 | 1011600 |
1995-04-18 | 2.44 | 2.46 | 2.42 | 2.44 | 864000 |
1995-04-19 | 2.44 | 2.44 | 2.35 | 2.38 | 1370994 |
1995-04-20 | 2.38 | 2.42 | 2.35 | 2.35 | 1024200 |
1995-04-21 | 2.40 | 2.40 | 2.35 | 2.40 | 842400 |
1995-04-24 | 2.40 | 2.40 | 2.35 | 2.35 | 421794 |
1995-04-25 | 2.35 | 2.38 | 2.29 | 2.29 | 602394 |
1995-04-26 | 2.33 | 2.38 | 2.31 | 2.35 | 961200 |
1995-04-27 | 2.38 | 2.54 | 2.35 | 2.54 | 2102994 |
1995-04-28 | 2.52 | 2.60 | 2.48 | 2.59 | 1939794 |
1995-05-01 | 2.58 | 2.60 | 2.48 | 2.54 | 1332000 |
1995-05-02 | 2.54 | 2.54 | 2.48 | 2.50 | 947994 |
1995-05-03 | 2.52 | 2.56 | 2.50 | 2.52 | 1679400 |
1995-05-04 | 2.52 | 2.56 | 2.44 | 2.44 | 1800594 |
1995-05-05 | 2.44 | 2.46 | 2.42 | 2.44 | 1748994 |
1995-05-08 | 2.44 | 2.46 | 2.40 | 2.46 | 2143194 |
1995-05-09 | 2.48 | 2.50 | 2.42 | 2.44 | 1377000 |
1995-05-10 | 2.42 | 2.56 | 2.42 | 2.56 | 1656000 |
1995-05-11 | 2.56 | 2.75 | 2.54 | 2.71 | 2867994 |
1995-05-12 | 2.75 | 2.77 | 2.71 | 2.77 | 2233194 |
1995-05-15 | 2.77 | 2.77 | 2.71 | 2.77 | 1183194 |
1995-05-16 | 2.75 | 2.79 | 2.69 | 2.73 | 849600 |
1995-05-17 | 2.71 | 2.75 | 2.65 | 2.71 | 689994 |
1995-05-18 | 2.71 | 2.71 | 2.63 | 2.66 | 1261800 |
1995-05-19 | 2.65 | 2.67 | 2.63 | 2.66 | 1514994 |
1995-05-22 | 2.67 | 2.67 | 2.65 | 2.67 | 2261394 |
1995-05-23 | 2.69 | 2.71 | 2.63 | 2.65 | 943794 |
1995-05-24 | 2.65 | 2.67 | 2.63 | 2.67 | 721194 |
1995-05-25 | 2.63 | 2.67 | 2.54 | 2.60 | 498600 |
1995-05-26 | 2.60 | 2.75 | 2.58 | 2.73 | 2605194 |
1995-05-30 | 2.75 | 2.83 | 2.73 | 2.79 | 1535400 |
1995-05-31 | 2.83 | 2.90 | 2.77 | 2.90 | 1139994 |
1995-06-01 | 2.90 | 2.92 | 2.77 | 2.81 | 690594 |
1995-06-02 | 2.79 | 2.85 | 2.77 | 2.83 | 761994 |
1995-06-05 | 2.83 | 2.85 | 2.77 | 2.79 | 575394 |
1995-06-06 | 2.79 | 2.81 | 2.75 | 2.75 | 371994 |
1995-06-07 | 2.75 | 2.77 | 2.71 | 2.72 | 741600 |
1995-06-08 | 2.75 | 2.79 | 2.67 | 2.71 | 646794 |
1995-06-09 | 2.69 | 2.73 | 2.65 | 2.69 | 973800 |
1995-06-12 | 2.69 | 2.75 | 2.69 | 2.75 | 1009194 |
1995-06-13 | 2.77 | 2.85 | 2.75 | 2.83 | 1593594 |
1995-06-14 | 2.83 | 2.88 | 2.81 | 2.85 | 897594 |
1995-06-15 | 2.83 | 3.00 | 2.83 | 2.97 | 4205394 |
1995-06-16 | 3.08 | 3.17 | 3.04 | 3.10 | 5510394 |
1995-06-19 | 3.10 | 3.17 | 3.10 | 3.15 | 1760400 |
1995-06-20 | 3.13 | 3.15 | 3.04 | 3.06 | 684594 |
1995-06-21 | 3.08 | 3.10 | 3.02 | 3.02 | 883800 |
1995-06-22 | 3.02 | 3.13 | 3.02 | 3.10 | 1827000 |
1995-06-23 | 3.13 | 3.17 | 3.08 | 3.10 | 2043594 |
1995-06-26 | 3.10 | 3.10 | 3.06 | 3.09 | 992394 |
1995-06-27 | 3.10 | 3.15 | 3.06 | 3.10 | 905400 |
1995-06-28 | 3.06 | 3.08 | 3.04 | 3.06 | 1411200 |
1995-06-29 | 3.08 | 3.10 | 2.96 | 2.99 | 742194 |
1995-06-30 | 3.00 | 3.06 | 2.98 | 3.03 | 584394 |
1995-07-03 | 3.10 | 3.10 | 3.04 | 3.09 | 259794 |
1995-07-05 | 3.08 | 3.19 | 3.08 | 3.13 | 1982394 |
1995-07-06 | 3.17 | 3.21 | 3.13 | 3.21 | 1922994 |
1995-07-07 | 3.15 | 3.31 | 3.15 | 3.27 | 1795794 |
1995-07-10 | 3.31 | 3.31 | 3.21 | 3.21 | 741600 |
1995-07-11 | 3.23 | 3.27 | 3.17 | 3.21 | 963594 |
1995-07-12 | 3.46 | 3.48 | 3.33 | 3.40 | 5165394 |
1995-07-13 | 3.40 | 3.46 | 3.40 | 3.44 | 2712600 |
1995-07-14 | 3.42 | 3.44 | 3.33 | 3.33 | 1697400 |
1995-07-17 | 3.33 | 3.38 | 3.29 | 3.29 | 777600 |
1995-07-18 | 3.29 | 3.31 | 3.23 | 3.25 | 1241394 |
1995-07-19 | 3.23 | 3.25 | 3.00 | 3.13 | 2864394 |
1995-07-20 | 3.15 | 3.20 | 3.10 | 3.17 | 2614194 |
1995-07-21 | 3.17 | 3.23 | 3.15 | 3.20 | 2016000 |
1995-07-24 | 3.19 | 3.27 | 3.19 | 3.27 | 1206594 |
1995-07-25 | 3.25 | 3.35 | 3.25 | 3.35 | 1553400 |
1995-07-26 | 3.33 | 3.35 | 3.25 | 3.31 | 1293594 |
1995-07-27 | 3.29 | 3.44 | 3.29 | 3.44 | 1321200 |
1995-07-28 | 3.42 | 3.48 | 3.38 | 3.44 | 959400 |
1995-07-31 | 3.48 | 3.50 | 3.33 | 3.38 | 898794 |
1995-08-01 | 3.38 | 3.44 | 3.27 | 3.40 | 1706400 |
1995-08-02 | 3.40 | 3.42 | 3.35 | 3.35 | 1215594 |
1995-08-03 | 3.38 | 3.38 | 3.29 | 3.32 | 898794 |
1995-08-04 | 3.33 | 3.38 | 3.31 | 3.35 | 902994 |
1995-08-07 | 3.38 | 3.40 | 3.31 | 3.35 | 1378194 |
1995-08-08 | 3.38 | 3.38 | 3.29 | 3.30 | 1438794 |
1995-08-09 | 3.31 | 3.33 | 3.27 | 3.31 | 290394 |
1995-08-10 | 3.27 | 3.29 | 3.23 | 3.27 | 702594 |
1995-08-11 | 3.27 | 3.29 | 3.19 | 3.21 | 985794 |
1995-08-14 | 3.23 | 3.29 | 3.21 | 3.27 | 733194 |
1995-08-15 | 3.33 | 3.48 | 3.31 | 3.46 | 3288600 |
1995-08-16 | 3.48 | 3.48 | 3.40 | 3.42 | 3563394 |
1995-08-17 | 3.42 | 3.50 | 3.42 | 3.48 | 2894994 |
1995-08-18 | 3.46 | 3.50 | 3.42 | 3.46 | 3186000 |
1995-08-21 | 3.50 | 3.50 | 3.42 | 3.42 | 1375794 |
1995-08-22 | 3.44 | 3.46 | 3.38 | 3.46 | 1392594 |
1995-08-23 | 3.46 | 3.54 | 3.44 | 3.52 | 1750194 |
1995-08-24 | 3.52 | 3.52 | 3.44 | 3.46 | 404394 |
1995-08-25 | 3.44 | 3.48 | 3.44 | 3.46 | 427794 |
1995-08-28 | 3.46 | 3.58 | 3.46 | 3.54 | 840600 |
1995-08-29 | 3.52 | 3.54 | 3.44 | 3.47 | 1085994 |
1995-08-30 | 3.52 | 3.69 | 3.48 | 3.65 | 2358594 |
1995-08-31 | 3.67 | 3.67 | 3.54 | 3.54 | 1459800 |
1995-09-01 | 3.54 | 3.54 | 3.50 | 3.52 | 1897200 |
1995-09-05 | 3.52 | 3.52 | 3.46 | 3.50 | 1269594 |
1995-09-06 | 3.50 | 3.50 | 3.40 | 3.43 | 1996794 |
1995-09-07 | 3.42 | 3.48 | 3.42 | 3.46 | 1192194 |
1995-09-08 | 3.44 | 3.52 | 3.44 | 3.49 | 1702194 |
1995-09-11 | 3.50 | 3.56 | 3.48 | 3.54 | 2597400 |
1995-09-12 | 3.58 | 3.69 | 3.56 | 3.69 | 2683800 |
1995-09-13 | 3.69 | 3.75 | 3.65 | 3.67 | 1582200 |
1995-09-14 | 3.69 | 3.69 | 3.63 | 3.69 | 1218600 |
1995-09-15 | 3.67 | 3.69 | 3.63 | 3.67 | 682200 |
1995-09-18 | 3.65 | 3.67 | 3.63 | 3.63 | 334194 |
1995-09-19 | 3.63 | 3.65 | 3.60 | 3.61 | 965394 |
1995-09-20 | 3.63 | 3.63 | 3.58 | 3.58 | 1136994 |
1995-09-21 | 3.60 | 3.60 | 3.56 | 3.58 | 722394 |
1995-09-22 | 3.58 | 3.60 | 3.52 | 3.60 | 491400 |
1995-09-25 | 3.60 | 3.60 | 3.42 | 3.44 | 676194 |
1995-09-26 | 3.46 | 3.50 | 3.35 | 3.35 | 716400 |
1995-09-27 | 3.38 | 3.38 | 3.27 | 3.32 | 1073394 |
1995-09-28 | 3.31 | 3.47 | 3.31 | 3.46 | 1424394 |
1995-09-29 | 3.50 | 3.56 | 3.29 | 3.31 | 1449594 |
1995-10-02 | 3.31 | 3.35 | 3.27 | 3.31 | 1227600 |
1995-10-03 | 3.27 | 3.33 | 3.19 | 3.31 | 1016394 |
1995-10-04 | 3.29 | 3.33 | 3.21 | 3.21 | 1134000 |
1995-10-05 | 3.25 | 3.44 | 3.21 | 3.40 | 3469194 |
1995-10-06 | 3.40 | 3.48 | 3.29 | 3.29 | 1247400 |
1995-10-09 | 3.25 | 3.29 | 3.21 | 3.29 | 1034394 |
1995-10-10 | 3.23 | 3.27 | 3.17 | 3.27 | 1046394 |
1995-10-11 | 3.29 | 3.33 | 3.27 | 3.31 | 497394 |
1995-10-12 | 3.33 | 3.40 | 3.29 | 3.38 | 1328994 |
1995-10-13 | 3.38 | 3.46 | 3.35 | 3.38 | 1349394 |
1995-10-16 | 3.35 | 3.35 | 3.29 | 3.29 | 657000 |
1995-10-17 | 3.29 | 3.33 | 3.25 | 3.32 | 1053594 |
1995-10-18 | 3.33 | 3.42 | 3.33 | 3.40 | 532194 |
1995-10-19 | 3.38 | 3.42 | 3.35 | 3.41 | 688794 |
1995-10-20 | 3.42 | 3.42 | 3.33 | 3.33 | 1266594 |
1995-10-23 | 3.31 | 3.35 | 3.29 | 3.30 | 406800 |
1995-10-24 | 3.31 | 3.31 | 3.21 | 3.21 | 967194 |
1995-10-25 | 3.25 | 3.25 | 3.17 | 3.21 | 741600 |
1995-10-26 | 3.21 | 3.23 | 3.04 | 3.10 | 1567194 |
1995-10-27 | 3.08 | 3.17 | 3.06 | 3.06 | 2632794 |
1995-10-30 | 3.02 | 3.04 | 2.96 | 3.00 | 2107194 |
1995-10-31 | 3.04 | 3.06 | 2.96 | 2.96 | 2659194 |
1995-11-01 | 2.96 | 3.02 | 2.94 | 2.99 | 2188194 |
1995-11-02 | 2.98 | 3.00 | 2.92 | 2.95 | 1181994 |
1995-11-03 | 2.98 | 2.98 | 2.83 | 2.90 | 2287800 |
1995-11-06 | 2.90 | 2.90 | 2.81 | 2.85 | 1675194 |
1995-11-07 | 2.83 | 2.85 | 2.81 | 2.83 | 2761794 |
1995-11-08 | 2.85 | 2.85 | 2.71 | 2.75 | 5582394 |
1995-11-09 | 2.77 | 2.88 | 2.75 | 2.85 | 6080994 |
1995-11-10 | 2.88 | 2.90 | 2.73 | 2.79 | 5269794 |
1995-11-13 | 2.81 | 2.85 | 2.77 | 2.85 | 4144794 |
1995-11-14 | 2.83 | 2.94 | 2.81 | 2.90 | 1964394 |
1995-11-15 | 2.92 | 3.00 | 2.90 | 3.00 | 2515794 |
1995-11-16 | 3.00 | 3.08 | 2.98 | 3.06 | 2752200 |
1995-11-17 | 3.02 | 3.08 | 3.02 | 3.04 | 941400 |
1995-11-20 | 3.08 | 3.19 | 3.06 | 3.15 | 2843394 |
1995-11-21 | 3.15 | 3.17 | 3.02 | 3.04 | 1454400 |
1995-11-22 | 3.06 | 3.13 | 3.00 | 3.13 | 4800600 |
1995-11-24 | 3.10 | 3.13 | 3.06 | 3.10 | 256794 |
1995-11-27 | 3.10 | 3.17 | 3.10 | 3.11 | 1921794 |
1995-11-28 | 3.13 | 3.15 | 3.06 | 3.13 | 713394 |
1995-11-29 | 3.10 | 3.19 | 3.10 | 3.19 | 592794 |
1995-11-30 | 3.19 | 3.21 | 3.13 | 3.20 | 534600 |
1995-12-01 | 3.21 | 3.21 | 3.15 | 3.17 | 500400 |
1995-12-04 | 3.19 | 3.20 | 3.15 | 3.19 | 743994 |
1995-12-05 | 3.21 | 3.21 | 3.17 | 3.19 | 871200 |
1995-12-06 | 3.17 | 3.19 | 3.04 | 3.17 | 2062800 |
1995-12-07 | 3.15 | 3.21 | 3.13 | 3.14 | 1701000 |
1995-12-08 | 3.17 | 3.21 | 3.15 | 3.15 | 862200 |
1995-12-11 | 3.15 | 3.19 | 3.10 | 3.13 | 903600 |
1995-12-12 | 3.10 | 3.15 | 3.00 | 3.06 | 1153194 |
1995-12-13 | 3.10 | 3.13 | 3.08 | 3.08 | 1253994 |
1995-12-14 | 3.08 | 3.15 | 3.02 | 3.02 | 783000 |
1995-12-15 | 3.04 | 3.08 | 3.02 | 3.05 | 1198800 |
1995-12-18 | 3.06 | 3.06 | 2.98 | 2.99 | 2743794 |
1995-12-19 | 2.98 | 3.02 | 2.92 | 2.97 | 719394 |
1995-12-20 | 2.98 | 3.00 | 2.94 | 2.98 | 973800 |
1995-12-21 | 3.06 | 3.08 | 2.96 | 2.96 | 9823194 |
1995-12-22 | 2.98 | 3.00 | 2.94 | 2.95 | 446400 |
1995-12-26 | 2.94 | 2.98 | 2.94 | 2.94 | 191994 |
1995-12-27 | 2.95 | 3.00 | 2.94 | 3.00 | 1144194 |
1995-12-28 | 3.00 | 3.00 | 2.94 | 2.94 | 1179000 |
1995-12-29 | 2.94 | 2.98 | 2.92 | 2.94 | 616194 |
1996-01-02 | 2.96 | 2.98 | 2.90 | 2.98 | 1542600 |
1996-01-03 | 2.98 | 3.15 | 2.96 | 3.15 | 7736994 |
1996-01-04 | 3.21 | 3.33 | 3.19 | 3.21 | 3506994 |
1996-01-05 | 3.17 | 3.25 | 3.17 | 3.23 | 1631994 |
1996-01-08 | 3.23 | 3.25 | 3.23 | 3.23 | 223200 |
1996-01-09 | 3.25 | 3.27 | 3.21 | 3.21 | 1456794 |
1996-01-10 | 3.21 | 3.23 | 3.17 | 3.21 | 1085994 |
1996-01-11 | 3.17 | 3.21 | 3.15 | 3.19 | 929994 |
1996-01-12 | 3.19 | 3.23 | 3.17 | 3.23 | 1911600 |
1996-01-15 | 3.23 | 3.29 | 3.22 | 3.25 | 1639194 |
1996-01-16 | 3.31 | 3.31 | 3.27 | 3.27 | 2036394 |
1996-01-17 | 3.27 | 3.40 | 3.25 | 3.35 | 1926000 |
1996-01-18 | 3.38 | 3.40 | 3.33 | 3.39 | 813600 |
1996-01-19 | 3.35 | 3.38 | 3.33 | 3.33 | 1183194 |
1996-01-22 | 3.35 | 3.35 | 3.27 | 3.27 | 991194 |
1996-01-23 | 3.31 | 3.31 | 3.10 | 3.13 | 1294794 |
1996-01-24 | 3.15 | 3.17 | 3.10 | 3.15 | 380394 |
1996-01-25 | 3.17 | 3.19 | 3.13 | 3.13 | 2685600 |
1996-01-26 | 3.06 | 3.08 | 2.98 | 3.00 | 4188600 |
1996-01-29 | 3.02 | 3.02 | 2.98 | 3.02 | 2876994 |
1996-01-30 | 3.02 | 3.08 | 3.00 | 3.04 | 2117994 |
1996-01-31 | 3.10 | 3.25 | 3.06 | 3.25 | 1622394 |
1996-02-01 | 3.23 | 3.27 | 3.21 | 3.25 | 1308600 |
1996-02-02 | 3.38 | 3.40 | 3.29 | 3.30 | 2029794 |
1996-02-05 | 3.29 | 3.33 | 3.15 | 3.21 | 2118600 |
1996-02-06 | 3.15 | 3.23 | 3.13 | 3.15 | 4853394 |
1996-02-07 | 3.15 | 3.19 | 3.10 | 3.13 | 3495600 |
1996-02-08 | 3.10 | 3.19 | 3.10 | 3.17 | 1292994 |
1996-02-09 | 3.15 | 3.29 | 3.15 | 3.25 | 3065400 |
1996-02-12 | 3.25 | 3.38 | 3.23 | 3.29 | 3805200 |
1996-02-13 | 3.27 | 3.31 | 3.25 | 3.27 | 1925394 |
1996-02-14 | 3.27 | 3.33 | 3.25 | 3.31 | 776394 |
1996-02-15 | 3.29 | 3.31 | 3.27 | 3.29 | 2063994 |
1996-02-16 | 3.29 | 3.31 | 3.25 | 3.29 | 1107594 |
1996-02-20 | 3.27 | 3.27 | 3.15 | 3.17 | 459594 |
1996-02-21 | 3.17 | 3.21 | 3.15 | 3.18 | 1283400 |
1996-02-22 | 3.19 | 3.21 | 3.17 | 3.19 | 2649600 |
1996-02-23 | 3.21 | 3.21 | 3.10 | 3.19 | 1762794 |
1996-02-26 | 3.17 | 3.21 | 3.10 | 3.13 | 1461600 |
1996-02-27 | 3.17 | 3.25 | 3.10 | 3.15 | 2813994 |
1996-02-28 | 3.19 | 3.21 | 3.15 | 3.17 | 3061194 |
1996-02-29 | 3.17 | 3.25 | 3.15 | 3.21 | 1219194 |
1996-03-01 | 3.29 | 3.31 | 3.27 | 3.27 | 1675800 |
1996-03-04 | 3.31 | 3.36 | 3.29 | 3.33 | 1097394 |
1996-03-05 | 3.35 | 3.35 | 3.31 | 3.34 | 518400 |
1996-03-06 | 3.38 | 3.48 | 3.33 | 3.44 | 1220994 |
1996-03-07 | 3.44 | 3.52 | 3.42 | 3.44 | 1468800 |
1996-03-08 | 3.42 | 3.42 | 3.27 | 3.29 | 1098000 |
1996-03-11 | 3.27 | 3.29 | 3.21 | 3.23 | 1373994 |
1996-03-12 | 3.21 | 3.23 | 3.13 | 3.17 | 1236600 |
1996-03-13 | 3.19 | 3.21 | 3.17 | 3.18 | 379800 |
1996-03-14 | 3.23 | 3.25 | 3.17 | 3.17 | 895194 |
1996-03-15 | 3.15 | 3.15 | 2.90 | 2.94 | 4844394 |
1996-03-18 | 3.00 | 3.04 | 2.96 | 3.00 | 3722400 |
1996-03-19 | 3.02 | 3.04 | 2.98 | 3.04 | 3980394 |
1996-03-20 | 3.06 | 3.10 | 3.00 | 3.00 | 3569400 |
1996-03-21 | 3.04 | 3.04 | 2.98 | 3.00 | 1026594 |
1996-03-22 | 3.02 | 3.02 | 2.98 | 2.99 | 3134994 |
1996-03-25 | 3.02 | 3.02 | 2.96 | 2.98 | 2048400 |
1996-03-26 | 2.98 | 3.02 | 2.92 | 2.96 | 15818994 |
1996-03-27 | 2.98 | 2.98 | 2.83 | 2.92 | 11494194 |
1996-03-28 | 2.94 | 2.94 | 2.85 | 2.88 | 1791594 |
1996-03-29 | 2.90 | 2.94 | 2.85 | 2.90 | 5345394 |
1996-04-01 | 2.92 | 2.94 | 2.81 | 2.85 | 5992794 |
1996-04-02 | 2.90 | 2.90 | 2.81 | 2.81 | 2638800 |
1996-04-03 | 2.83 | 2.92 | 2.79 | 2.85 | 1639800 |
1996-04-04 | 2.85 | 2.96 | 2.85 | 2.93 | 1119600 |
1996-04-08 | 2.85 | 2.88 | 2.81 | 2.84 | 1222200 |
1996-04-09 | 2.88 | 2.88 | 2.81 | 2.81 | 3236994 |
1996-04-10 | 2.83 | 2.85 | 2.79 | 2.81 | 1619394 |
1996-04-11 | 2.83 | 2.83 | 2.73 | 2.77 | 1171800 |
1996-04-12 | 2.75 | 2.81 | 2.75 | 2.79 | 1537200 |
1996-04-15 | 2.81 | 2.85 | 2.79 | 2.83 | 1782000 |
1996-04-16 | 2.85 | 2.90 | 2.83 | 2.89 | 4079994 |
1996-04-17 | 2.88 | 2.96 | 2.88 | 2.90 | 1594194 |
1996-04-18 | 2.92 | 2.92 | 2.88 | 2.92 | 2230200 |
1996-04-19 | 2.90 | 2.92 | 2.88 | 2.92 | 830994 |
1996-04-22 | 2.88 | 2.94 | 2.88 | 2.94 | 2178594 |
1996-04-23 | 2.94 | 2.94 | 2.83 | 2.83 | 1359594 |
1996-04-24 | 2.85 | 2.85 | 2.77 | 2.85 | 1949400 |
1996-04-25 | 2.81 | 2.85 | 2.81 | 2.83 | 978594 |
1996-04-26 | 2.83 | 2.90 | 2.81 | 2.89 | 2969394 |
1996-04-29 | 2.88 | 2.92 | 2.83 | 2.90 | 731994 |
1996-04-30 | 2.92 | 2.92 | 2.85 | 2.92 | 2222394 |
1996-05-01 | 2.92 | 2.94 | 2.88 | 2.93 | 1370994 |
1996-05-02 | 2.92 | 2.92 | 2.83 | 2.88 | 1912194 |
1996-05-03 | 2.88 | 2.90 | 2.83 | 2.83 | 574794 |
1996-05-06 | 2.88 | 2.88 | 2.81 | 2.85 | 1573794 |
1996-05-07 | 2.88 | 2.88 | 2.73 | 2.79 | 1399194 |
1996-05-08 | 2.79 | 2.83 | 2.69 | 2.72 | 2268594 |
1996-05-09 | 2.75 | 2.75 | 2.71 | 2.74 | 2083794 |
1996-05-10 | 2.75 | 2.77 | 2.71 | 2.75 | 2906394 |
1996-05-13 | 2.77 | 2.88 | 2.73 | 2.83 | 2866194 |
1996-05-14 | 2.85 | 2.90 | 2.83 | 2.85 | 1262994 |
1996-05-15 | 2.88 | 2.90 | 2.86 | 2.86 | 799200 |
1996-05-16 | 2.85 | 2.92 | 2.85 | 2.88 | 868794 |
1996-05-17 | 2.92 | 2.92 | 2.84 | 2.88 | 1199394 |
1996-05-20 | 2.85 | 2.90 | 2.79 | 2.83 | 3569994 |
1996-05-21 | 2.85 | 2.90 | 2.83 | 2.85 | 2171394 |
1996-05-22 | 2.88 | 2.88 | 2.83 | 2.85 | 3248394 |
1996-05-23 | 2.85 | 2.94 | 2.85 | 2.90 | 2551194 |
1996-05-24 | 2.90 | 3.00 | 2.90 | 3.00 | 2608200 |
1996-05-28 | 2.98 | 3.04 | 2.92 | 2.92 | 3972600 |
1996-05-29 | 2.96 | 2.96 | 2.92 | 2.94 | 3754800 |
1996-05-30 | 2.94 | 2.96 | 2.88 | 2.90 | 1033200 |
1996-05-31 | 2.90 | 2.94 | 2.90 | 2.90 | 939600 |
1996-06-03 | 2.92 | 2.94 | 2.88 | 2.88 | 1144194 |
1996-06-04 | 2.85 | 2.92 | 2.85 | 2.91 | 495000 |
1996-06-05 | 2.90 | 2.96 | 2.90 | 2.94 | 432000 |
1996-06-06 | 2.96 | 2.98 | 2.92 | 2.95 | 1179000 |
1996-06-07 | 2.90 | 2.94 | 2.88 | 2.93 | 1800000 |
1996-06-10 | 2.94 | 3.00 | 2.92 | 3.00 | 898794 |
1996-06-11 | 3.00 | 3.08 | 2.98 | 3.08 | 1863594 |
1996-06-12 | 3.08 | 3.15 | 3.06 | 3.07 | 1446594 |
1996-06-13 | 3.08 | 3.08 | 3.04 | 3.06 | 4421994 |
1996-06-14 | 3.06 | 3.10 | 3.06 | 3.07 | 273600 |
1996-06-17 | 3.06 | 3.08 | 3.04 | 3.08 | 364194 |
1996-06-18 | 3.04 | 3.08 | 3.04 | 3.04 | 484200 |
1996-06-19 | 3.06 | 3.15 | 3.06 | 3.15 | 1549800 |
1996-06-20 | 3.13 | 3.15 | 3.06 | 3.08 | 1015794 |
1996-06-21 | 3.10 | 3.15 | 3.08 | 3.08 | 263994 |
1996-06-24 | 3.13 | 3.13 | 3.08 | 3.10 | 331794 |
1996-06-25 | 3.08 | 3.10 | 3.04 | 3.07 | 1075794 |
1996-06-26 | 3.07 | 3.13 | 3.04 | 3.13 | 845394 |
1996-06-27 | 3.10 | 3.13 | 3.08 | 3.08 | 372600 |
1996-06-28 | 3.13 | 3.13 | 3.06 | 3.06 | 529200 |
1996-07-01 | 3.06 | 3.10 | 3.02 | 3.04 | 955194 |
1996-07-02 | 3.06 | 3.06 | 2.96 | 2.96 | 2666994 |
1996-07-03 | 2.98 | 2.98 | 2.94 | 2.94 | 911394 |
1996-07-05 | 2.92 | 2.94 | 2.88 | 2.88 | 374994 |
1996-07-08 | 2.90 | 2.90 | 2.83 | 2.85 | 1336794 |
1996-07-09 | 2.88 | 2.88 | 2.81 | 2.81 | 918000 |
1996-07-10 | 2.83 | 2.83 | 2.79 | 2.80 | 2005200 |
1996-07-11 | 2.81 | 2.81 | 2.71 | 2.73 | 3841794 |
1996-07-12 | 2.71 | 2.75 | 2.69 | 2.72 | 4948794 |
1996-07-15 | 2.73 | 2.73 | 2.65 | 2.65 | 2421594 |
1996-07-16 | 2.67 | 2.67 | 2.44 | 2.54 | 9013194 |
1996-07-17 | 2.60 | 2.63 | 2.48 | 2.51 | 4591800 |
1996-07-18 | 2.52 | 2.56 | 2.50 | 2.56 | 9932400 |
1996-07-19 | 2.56 | 2.56 | 2.50 | 2.50 | 851400 |
1996-07-22 | 2.52 | 2.52 | 2.46 | 2.46 | 725400 |
1996-07-23 | 2.52 | 2.52 | 2.42 | 2.43 | 1003794 |
1996-07-24 | 2.42 | 2.42 | 2.33 | 2.36 | 8316000 |
1996-07-25 | 2.40 | 2.40 | 2.31 | 2.33 | 3430800 |
1996-07-26 | 2.35 | 2.40 | 2.31 | 2.38 | 1810800 |
1996-07-29 | 2.40 | 2.40 | 2.33 | 2.34 | 2167200 |
1996-07-30 | 2.35 | 2.38 | 2.31 | 2.31 | 1049994 |
1996-07-31 | 2.31 | 2.38 | 2.29 | 2.31 | 1045800 |
1996-08-01 | 2.31 | 2.40 | 2.31 | 2.33 | 1477800 |
1996-08-02 | 2.38 | 2.48 | 2.33 | 2.44 | 1255194 |
1996-08-05 | 2.44 | 2.50 | 2.44 | 2.47 | 440394 |
1996-08-06 | 2.50 | 2.52 | 2.46 | 2.52 | 678600 |
1996-08-07 | 2.52 | 2.54 | 2.48 | 2.52 | 730800 |
1996-08-08 | 2.54 | 2.54 | 2.50 | 2.52 | 1325394 |
1996-08-09 | 2.50 | 2.54 | 2.50 | 2.51 | 594594 |
1996-08-12 | 2.58 | 2.58 | 2.50 | 2.54 | 954000 |
1996-08-13 | 2.50 | 2.58 | 2.50 | 2.54 | 3041394 |
1996-08-14 | 2.54 | 2.56 | 2.52 | 2.56 | 1107594 |
1996-08-15 | 2.54 | 2.59 | 2.52 | 2.58 | 547200 |
1996-08-16 | 2.60 | 2.65 | 2.58 | 2.65 | 957600 |
1996-08-19 | 2.65 | 2.67 | 2.60 | 2.66 | 394794 |
1996-08-20 | 2.67 | 2.71 | 2.65 | 2.69 | 916200 |
1996-08-21 | 2.69 | 2.71 | 2.63 | 2.67 | 1348200 |
1996-08-22 | 2.67 | 2.69 | 2.63 | 2.69 | 722994 |
1996-08-23 | 2.67 | 2.69 | 2.65 | 2.66 | 590994 |
1996-08-26 | 2.65 | 2.67 | 2.65 | 2.67 | 623394 |
1996-08-27 | 2.67 | 2.69 | 2.65 | 2.67 | 877794 |
1996-08-28 | 2.67 | 2.77 | 2.67 | 2.72 | 1532394 |
1996-08-29 | 2.75 | 2.75 | 2.69 | 2.71 | 893394 |
1996-08-30 | 2.71 | 2.71 | 2.65 | 2.65 | 853200 |
1996-09-03 | 2.63 | 2.67 | 2.58 | 2.63 | 770994 |
1996-09-04 | 2.63 | 2.67 | 2.63 | 2.67 | 697794 |
1996-09-05 | 2.67 | 2.71 | 2.63 | 2.65 | 1472994 |
1996-09-06 | 2.65 | 2.69 | 2.63 | 2.69 | 475794 |
1996-09-09 | 2.69 | 2.69 | 2.65 | 2.65 | 229194 |
1996-09-10 | 2.69 | 2.69 | 2.65 | 2.67 | 484794 |
1996-09-11 | 2.67 | 2.75 | 2.65 | 2.71 | 726594 |
1996-09-12 | 2.71 | 2.73 | 2.67 | 2.69 | 517194 |
1996-09-13 | 2.71 | 2.73 | 2.67 | 2.67 | 864594 |
1996-09-16 | 2.67 | 2.73 | 2.67 | 2.67 | 667194 |
1996-09-17 | 2.71 | 2.71 | 2.65 | 2.66 | 571194 |
1996-09-18 | 2.65 | 2.69 | 2.63 | 2.67 | 577800 |
1996-09-19 | 2.65 | 2.69 | 2.65 | 2.65 | 314394 |
1996-09-20 | 2.65 | 2.71 | 2.65 | 2.69 | 545994 |
1996-09-23 | 2.67 | 2.71 | 2.63 | 2.67 | 710394 |
1996-09-24 | 2.65 | 2.67 | 2.65 | 2.66 | 503394 |
1996-09-25 | 2.67 | 2.67 | 2.65 | 2.65 | 240594 |
1996-09-26 | 2.67 | 2.67 | 2.63 | 2.65 | 533994 |
1996-09-27 | 2.63 | 2.65 | 2.58 | 2.60 | 828000 |
1996-09-30 | 2.58 | 2.63 | 2.54 | 2.56 | 940194 |
1996-10-01 | 2.54 | 2.56 | 2.50 | 2.52 | 1266594 |
1996-10-02 | 2.52 | 2.54 | 2.50 | 2.50 | 538794 |
1996-10-03 | 2.52 | 2.54 | 2.46 | 2.50 | 731394 |
1996-10-04 | 2.52 | 2.54 | 2.46 | 2.49 | 638394 |
1996-10-07 | 2.48 | 2.52 | 2.42 | 2.44 | 489600 |
1996-10-08 | 2.46 | 2.50 | 2.44 | 2.45 | 1003194 |
1996-10-09 | 2.48 | 2.52 | 2.44 | 2.46 | 698400 |
1996-10-10 | 2.48 | 2.48 | 2.42 | 2.42 | 1660794 |
1996-10-11 | 2.42 | 2.50 | 2.42 | 2.48 | 1075194 |
1996-10-14 | 2.48 | 2.54 | 2.48 | 2.52 | 761400 |
1996-10-15 | 2.50 | 2.54 | 2.46 | 2.47 | 358200 |
1996-10-16 | 2.48 | 2.54 | 2.46 | 2.48 | 650394 |
1996-10-17 | 2.48 | 2.50 | 2.46 | 2.46 | 541800 |
1996-10-18 | 2.46 | 2.48 | 2.46 | 2.46 | 348594 |
1996-10-21 | 2.48 | 2.48 | 2.46 | 2.46 | 532194 |
1996-10-22 | 2.46 | 2.54 | 2.46 | 2.53 | 1507794 |
1996-10-23 | 2.54 | 2.60 | 2.44 | 2.44 | 1481994 |
1996-10-24 | 2.46 | 2.46 | 2.38 | 2.39 | 1116594 |
1996-10-25 | 2.38 | 2.46 | 2.38 | 2.46 | 1537200 |
1996-10-28 | 2.46 | 2.50 | 2.44 | 2.44 | 782394 |
1996-10-29 | 2.48 | 2.48 | 2.38 | 2.39 | 838194 |
1996-10-30 | 2.38 | 2.42 | 2.35 | 2.40 | 1136394 |
1996-10-31 | 2.42 | 2.42 | 2.35 | 2.40 | 1259394 |
1996-11-01 | 2.38 | 2.46 | 2.33 | 2.38 | 1168200 |
1996-11-04 | 2.40 | 2.52 | 2.40 | 2.50 | 1504800 |
1996-11-05 | 2.50 | 2.58 | 2.48 | 2.52 | 764394 |
1996-11-06 | 2.52 | 2.60 | 2.52 | 2.58 | 1782000 |
1996-11-07 | 2.58 | 2.60 | 2.56 | 2.58 | 1118994 |
1996-11-08 | 2.56 | 2.58 | 2.52 | 2.56 | 887994 |
1996-11-11 | 2.56 | 2.67 | 2.54 | 2.66 | 2129400 |
1996-11-12 | 2.65 | 2.73 | 2.65 | 2.72 | 3103794 |
1996-11-13 | 2.73 | 2.90 | 2.69 | 2.82 | 6387594 |
1996-11-14 | 2.77 | 2.83 | 2.77 | 2.83 | 1569600 |
1996-11-15 | 2.79 | 2.83 | 2.73 | 2.75 | 1715994 |
1996-11-18 | 2.75 | 2.75 | 2.71 | 2.71 | 371994 |
1996-11-19 | 2.75 | 2.79 | 2.73 | 2.78 | 1521000 |
1996-11-20 | 2.77 | 2.79 | 2.73 | 2.73 | 702000 |
1996-11-21 | 2.77 | 2.81 | 2.75 | 2.79 | 2024394 |
1996-11-22 | 2.77 | 2.85 | 2.77 | 2.81 | 2432394 |
1996-11-25 | 2.83 | 2.85 | 2.79 | 2.79 | 2086794 |
1996-11-26 | 2.79 | 2.79 | 2.73 | 2.74 | 2177394 |
1996-11-27 | 2.77 | 2.81 | 2.73 | 2.80 | 1133394 |
1996-11-29 | 2.79 | 2.81 | 2.77 | 2.77 | 294594 |
1996-12-02 | 2.78 | 2.85 | 2.77 | 2.83 | 1683000 |
1996-12-03 | 2.83 | 2.88 | 2.79 | 2.84 | 4771194 |
1996-12-04 | 2.81 | 2.85 | 2.81 | 2.85 | 474594 |
1996-12-05 | 2.85 | 2.92 | 2.81 | 2.90 | 1438200 |
1996-12-06 | 2.83 | 2.92 | 2.79 | 2.90 | 889794 |
1996-12-09 | 2.92 | 2.96 | 2.88 | 2.94 | 1850994 |
1996-12-10 | 2.94 | 3.00 | 2.92 | 2.94 | 2399994 |
1996-12-11 | 2.92 | 2.97 | 2.90 | 2.96 | 1703994 |
1996-12-12 | 2.96 | 3.00 | 2.88 | 2.90 | 1111194 |
1996-12-13 | 2.90 | 2.92 | 2.85 | 2.90 | 640194 |
1996-12-16 | 2.92 | 2.94 | 2.81 | 2.81 | 877794 |
1996-12-17 | 2.81 | 2.83 | 2.79 | 2.81 | 439794 |
1996-12-18 | 2.85 | 2.85 | 2.79 | 2.79 | 518400 |
1996-12-19 | 2.81 | 2.85 | 2.81 | 2.83 | 567594 |
1996-12-20 | 2.81 | 2.85 | 2.81 | 2.85 | 1300194 |
1996-12-23 | 2.83 | 2.88 | 2.83 | 2.83 | 376200 |
1996-12-24 | 2.83 | 2.88 | 2.83 | 2.85 | 400194 |
1996-12-26 | 2.83 | 2.93 | 2.83 | 2.92 | 477000 |
1996-12-27 | 2.92 | 2.94 | 2.90 | 2.90 | 250794 |
1996-12-30 | 2.92 | 2.98 | 2.92 | 2.92 | 509994 |
1996-12-31 | 2.94 | 2.98 | 2.92 | 2.94 | 1055394 |
1997-01-02 | 2.96 | 2.96 | 2.83 | 2.88 | 1837194 |
1997-01-03 | 2.88 | 2.92 | 2.85 | 2.92 | 1506600 |
1997-01-06 | 2.92 | 2.94 | 2.85 | 2.86 | 1724400 |
1997-01-07 | 2.85 | 2.92 | 2.85 | 2.92 | 2422194 |
1997-01-08 | 2.92 | 2.98 | 2.90 | 2.94 | 3884400 |
1997-01-09 | 2.92 | 2.96 | 2.92 | 2.96 | 1410594 |
1997-01-10 | 2.88 | 2.92 | 2.83 | 2.89 | 2370600 |
1997-01-13 | 2.90 | 2.90 | 2.81 | 2.81 | 397800 |
1997-01-14 | 2.81 | 2.88 | 2.81 | 2.81 | 639000 |
1997-01-15 | 2.83 | 2.83 | 2.79 | 2.81 | 2638800 |
1997-01-16 | 2.81 | 2.83 | 2.81 | 2.81 | 3209400 |
1997-01-17 | 2.81 | 2.83 | 2.77 | 2.79 | 2251194 |
1997-01-20 | 2.81 | 2.81 | 2.77 | 2.77 | 468000 |
1997-01-21 | 2.81 | 2.85 | 2.77 | 2.85 | 698400 |
1997-01-22 | 2.85 | 2.88 | 2.81 | 2.81 | 649194 |
1997-01-23 | 2.83 | 2.90 | 2.83 | 2.85 | 541800 |
1997-01-24 | 2.90 | 2.90 | 2.81 | 2.81 | 396594 |
1997-01-27 | 2.83 | 2.83 | 2.79 | 2.81 | 825594 |
1997-01-28 | 2.83 | 2.88 | 2.79 | 2.85 | 657000 |
1997-01-29 | 2.88 | 2.88 | 2.85 | 2.88 | 245994 |
1997-01-30 | 2.88 | 2.98 | 2.85 | 2.98 | 3052194 |
1997-01-31 | 2.96 | 3.02 | 2.92 | 3.02 | 1721994 |
1997-02-03 | 3.04 | 3.04 | 2.94 | 2.96 | 771594 |
1997-02-04 | 2.98 | 3.02 | 2.92 | 3.01 | 1902600 |
1997-02-05 | 3.08 | 3.15 | 3.02 | 3.03 | 4352994 |
1997-02-06 | 3.06 | 3.08 | 3.02 | 3.07 | 2063994 |
1997-02-07 | 3.10 | 3.13 | 3.06 | 3.08 | 2217600 |
1997-02-10 | 3.06 | 3.15 | 3.06 | 3.10 | 838194 |
1997-02-11 | 3.10 | 3.17 | 3.08 | 3.11 | 671400 |
1997-02-12 | 3.13 | 3.15 | 3.08 | 3.10 | 1009194 |
1997-02-13 | 3.13 | 3.17 | 3.08 | 3.13 | 708594 |
1997-02-14 | 3.15 | 3.19 | 3.15 | 3.16 | 1417794 |
1997-02-18 | 3.19 | 3.19 | 3.08 | 3.08 | 536400 |
1997-02-19 | 3.13 | 3.13 | 3.08 | 3.08 | 443394 |
1997-02-20 | 3.10 | 3.10 | 3.04 | 3.05 | 884994 |
1997-02-21 | 3.04 | 3.07 | 2.98 | 3.04 | 2633994 |
1997-02-24 | 3.02 | 3.05 | 2.98 | 3.05 | 1372194 |
1997-02-25 | 2.96 | 2.98 | 2.90 | 2.94 | 2779200 |
1997-02-26 | 2.98 | 2.98 | 2.90 | 2.90 | 493794 |
1997-02-27 | 2.92 | 2.92 | 2.85 | 2.90 | 621000 |
1997-02-28 | 2.88 | 2.92 | 2.88 | 2.91 | 549594 |
1997-03-03 | 2.90 | 2.98 | 2.90 | 2.98 | 1390194 |
1997-03-04 | 2.98 | 2.98 | 2.94 | 2.94 | 1732794 |
1997-03-05 | 2.96 | 2.98 | 2.92 | 2.98 | 691200 |
1997-03-06 | 2.96 | 3.02 | 2.96 | 2.98 | 1661994 |
1997-03-07 | 3.00 | 3.02 | 2.94 | 2.94 | 488394 |
1997-03-10 | 2.96 | 2.98 | 2.90 | 2.91 | 166194 |
1997-03-11 | 2.90 | 2.94 | 2.85 | 2.88 | 441594 |
1997-03-12 | 2.90 | 2.90 | 2.85 | 2.86 | 1129794 |
1997-03-13 | 2.85 | 2.90 | 2.85 | 2.88 | 288594 |
1997-03-14 | 2.90 | 2.94 | 2.88 | 2.94 | 444600 |
1997-03-17 | 2.90 | 2.94 | 2.88 | 2.92 | 418794 |
1997-03-18 | 2.94 | 2.98 | 2.92 | 2.96 | 1480794 |
1997-03-19 | 2.98 | 3.00 | 2.85 | 2.85 | 3618000 |
1997-03-20 | 2.85 | 2.88 | 2.81 | 2.85 | 751794 |
1997-03-21 | 2.88 | 2.88 | 2.79 | 2.79 | 764394 |
1997-03-24 | 2.81 | 2.88 | 2.77 | 2.85 | 1339200 |
1997-03-25 | 2.85 | 2.85 | 2.79 | 2.82 | 572994 |
1997-03-26 | 2.81 | 2.85 | 2.81 | 2.85 | 1800594 |
1997-03-27 | 2.85 | 2.85 | 2.81 | 2.81 | 797400 |
1997-03-31 | 2.83 | 2.83 | 2.71 | 2.73 | 1939194 |
1997-04-01 | 2.73 | 2.77 | 2.69 | 2.69 | 3827994 |
1997-04-02 | 2.69 | 2.73 | 2.56 | 2.56 | 3800994 |
1997-04-03 | 2.60 | 2.60 | 2.50 | 2.56 | 3201594 |
1997-04-04 | 2.58 | 2.58 | 2.50 | 2.54 | 3576600 |
1997-04-07 | 2.56 | 2.63 | 2.52 | 2.54 | 1632600 |
1997-04-08 | 2.56 | 2.60 | 2.50 | 2.60 | 1010394 |
1997-04-09 | 2.63 | 2.63 | 2.58 | 2.58 | 548394 |
1997-04-10 | 2.60 | 2.60 | 2.54 | 2.56 | 225000 |
1997-04-11 | 2.52 | 2.56 | 2.42 | 2.42 | 1356594 |
1997-04-14 | 2.40 | 2.46 | 2.40 | 2.45 | 1867794 |
1997-04-15 | 2.46 | 2.48 | 2.44 | 2.46 | 2912400 |
1997-04-16 | 2.46 | 2.50 | 2.46 | 2.48 | 5949000 |
1997-04-17 | 2.48 | 2.50 | 2.48 | 2.48 | 9705600 |
1997-04-18 | 2.50 | 2.50 | 2.44 | 2.50 | 5611794 |
1997-04-21 | 2.48 | 2.48 | 2.42 | 2.44 | 2324394 |
1997-04-22 | 2.42 | 2.48 | 2.42 | 2.48 | 4114800 |
1997-04-23 | 2.48 | 2.48 | 2.46 | 2.48 | 3140394 |
1997-04-24 | 2.46 | 2.50 | 2.46 | 2.48 | 2289600 |
1997-04-25 | 2.50 | 2.50 | 2.46 | 2.48 | 823794 |
1997-04-28 | 2.48 | 2.56 | 2.48 | 2.54 | 1410594 |
1997-04-29 | 2.54 | 2.67 | 2.54 | 2.63 | 2765394 |
1997-04-30 | 2.60 | 2.66 | 2.58 | 2.65 | 1966194 |
1997-05-01 | 2.65 | 2.67 | 2.60 | 2.67 | 1875600 |
1997-05-02 | 2.69 | 2.77 | 2.69 | 2.75 | 3556800 |
1997-05-05 | 2.77 | 2.80 | 2.71 | 2.80 | 2019600 |
1997-05-06 | 2.81 | 2.81 | 2.75 | 2.77 | 778794 |
1997-05-07 | 2.75 | 2.79 | 2.75 | 2.77 | 1314000 |
1997-05-08 | 2.75 | 2.77 | 2.73 | 2.75 | 2146194 |
1997-05-09 | 2.75 | 2.77 | 2.71 | 2.73 | 997200 |
1997-05-12 | 2.75 | 2.79 | 2.73 | 2.77 | 1886400 |
1997-05-13 | 2.77 | 2.79 | 2.69 | 2.76 | 2659794 |
1997-05-14 | 2.75 | 2.81 | 2.73 | 2.79 | 2182194 |
1997-05-15 | 2.75 | 2.77 | 2.67 | 2.73 | 2296800 |
1997-05-16 | 2.71 | 2.75 | 2.71 | 2.74 | 657594 |
1997-05-19 | 2.73 | 2.77 | 2.71 | 2.75 | 1202400 |
1997-05-20 | 2.75 | 2.79 | 2.69 | 2.73 | 1182600 |
1997-05-21 | 2.71 | 2.75 | 2.69 | 2.69 | 1227600 |
1997-05-22 | 2.69 | 2.71 | 2.67 | 2.67 | 531000 |
1997-05-23 | 2.67 | 2.73 | 2.67 | 2.73 | 2319594 |
1997-05-27 | 2.73 | 2.83 | 2.69 | 2.81 | 2462400 |
1997-05-28 | 2.83 | 2.85 | 2.75 | 2.83 | 1079394 |
1997-05-29 | 2.85 | 2.86 | 2.81 | 2.86 | 1075794 |
1997-05-30 | 2.79 | 2.92 | 2.79 | 2.91 | 1560600 |
1997-06-02 | 2.92 | 3.02 | 2.90 | 3.00 | 1305000 |
1997-06-03 | 2.97 | 3.00 | 2.94 | 2.96 | 847800 |
1997-06-04 | 2.98 | 2.98 | 2.89 | 2.90 | 469800 |
1997-06-05 | 2.92 | 2.92 | 2.85 | 2.89 | 467394 |
1997-06-06 | 2.92 | 3.08 | 2.92 | 3.04 | 2939400 |
1997-06-09 | 3.52 | 3.73 | 3.48 | 3.57 | 18666594 |
1997-06-10 | 3.63 | 3.80 | 3.60 | 3.70 | 15280794 |
1997-06-11 | 3.71 | 3.77 | 3.63 | 3.64 | 7094394 |
1997-06-12 | 3.64 | 3.69 | 3.56 | 3.56 | 5906994 |
1997-06-13 | 3.58 | 3.67 | 3.56 | 3.60 | 3277800 |
1997-06-16 | 3.63 | 3.67 | 3.54 | 3.58 | 2779794 |
1997-06-17 | 3.58 | 3.60 | 3.41 | 3.42 | 3860394 |
1997-06-18 | 3.42 | 3.52 | 3.38 | 3.46 | 3445200 |
1997-06-19 | 3.48 | 3.67 | 3.46 | 3.63 | 2146794 |
1997-06-20 | 3.67 | 3.67 | 3.56 | 3.56 | 1379994 |
1997-06-23 | 3.56 | 3.58 | 3.44 | 3.46 | 940794 |
1997-06-24 | 3.48 | 3.63 | 3.41 | 3.60 | 1842594 |
1997-06-25 | 3.59 | 3.63 | 3.56 | 3.59 | 1292994 |
1997-06-26 | 3.57 | 3.64 | 3.56 | 3.63 | 1152594 |
1997-06-27 | 3.63 | 3.67 | 3.48 | 3.48 | 2399400 |
1997-06-30 | 3.48 | 3.53 | 3.46 | 3.49 | 1188000 |
1997-07-01 | 3.51 | 3.58 | 3.50 | 3.55 | 655794 |
1997-07-02 | 3.58 | 3.65 | 3.52 | 3.65 | 1390194 |
1997-07-03 | 3.66 | 3.66 | 3.57 | 3.63 | 979794 |
1997-07-07 | 3.63 | 3.63 | 3.49 | 3.53 | 916794 |
1997-07-08 | 3.41 | 3.48 | 3.36 | 3.42 | 2326194 |
1997-07-09 | 3.44 | 3.44 | 3.27 | 3.30 | 2335794 |
1997-07-10 | 3.29 | 3.40 | 3.27 | 3.39 | 927594 |
1997-07-11 | 3.40 | 3.52 | 3.38 | 3.46 | 1462794 |
1997-07-14 | 3.46 | 3.47 | 3.28 | 3.33 | 1567800 |
1997-07-15 | 3.35 | 3.54 | 3.32 | 3.53 | 2347794 |
1997-07-16 | 3.56 | 3.64 | 3.48 | 3.60 | 2089800 |
1997-07-17 | 3.60 | 3.68 | 3.59 | 3.66 | 2413800 |
1997-07-18 | 3.66 | 3.70 | 3.64 | 3.70 | 1993794 |
1997-07-21 | 3.67 | 3.69 | 3.61 | 3.63 | 1123794 |
1997-07-22 | 3.63 | 3.73 | 3.63 | 3.73 | 1634400 |
1997-07-23 | 3.73 | 3.81 | 3.70 | 3.78 | 2833200 |
1997-07-24 | 3.79 | 3.80 | 3.65 | 3.67 | 2143800 |
1997-07-25 | 3.67 | 3.79 | 3.65 | 3.78 | 2049594 |
1997-07-28 | 3.81 | 3.81 | 3.75 | 3.75 | 738000 |
1997-07-29 | 3.76 | 3.77 | 3.72 | 3.74 | 1084794 |
1997-07-30 | 3.77 | 3.79 | 3.73 | 3.76 | 1580994 |
1997-07-31 | 3.78 | 3.79 | 3.75 | 3.75 | 915594 |
1997-08-01 | 3.76 | 3.79 | 3.69 | 3.74 | 1748994 |
1997-08-04 | 3.83 | 3.88 | 3.74 | 3.80 | 1910994 |
1997-08-05 | 3.79 | 3.92 | 3.77 | 3.90 | 2104200 |
1997-08-06 | 3.92 | 4.08 | 3.88 | 4.03 | 3926994 |
1997-08-07 | 4.06 | 4.06 | 3.83 | 3.90 | 2765994 |
1997-08-08 | 3.85 | 3.94 | 3.71 | 3.91 | 1972194 |
1997-08-11 | 3.92 | 4.00 | 3.85 | 3.88 | 2436594 |
1997-08-12 | 3.88 | 3.98 | 3.85 | 3.92 | 922194 |
1997-08-13 | 3.94 | 3.94 | 3.85 | 3.91 | 1481400 |
1997-08-14 | 3.93 | 4.00 | 3.90 | 3.99 | 761994 |
1997-08-15 | 4.00 | 4.00 | 3.92 | 3.92 | 1008000 |
1997-08-18 | 3.94 | 3.94 | 3.88 | 3.93 | 1003194 |
1997-08-19 | 3.92 | 3.96 | 3.90 | 3.92 | 513000 |
1997-08-20 | 3.94 | 4.02 | 3.92 | 4.01 | 575394 |
1997-08-21 | 4.02 | 4.03 | 3.90 | 3.90 | 518994 |
1997-08-22 | 3.83 | 3.93 | 3.79 | 3.90 | 1000194 |
1997-08-25 | 3.96 | 4.00 | 3.93 | 3.99 | 568800 |
1997-08-26 | 3.98 | 4.00 | 3.92 | 3.94 | 308994 |
1997-08-27 | 3.94 | 4.00 | 3.91 | 3.98 | 908394 |
1997-08-28 | 3.99 | 4.00 | 3.88 | 3.89 | 1020600 |
1997-08-29 | 3.88 | 3.92 | 3.85 | 3.88 | 389394 |
1997-09-02 | 3.91 | 3.94 | 3.88 | 3.92 | 927594 |
1997-09-03 | 3.91 | 3.94 | 3.90 | 3.91 | 928800 |
1997-09-04 | 3.90 | 3.92 | 3.76 | 3.77 | 1395594 |
1997-09-05 | 3.81 | 3.85 | 3.77 | 3.81 | 1444794 |
1997-09-08 | 3.81 | 3.88 | 3.81 | 3.85 | 972594 |
1997-09-09 | 3.85 | 3.89 | 3.83 | 3.85 | 543600 |
1997-09-10 | 3.85 | 4.16 | 3.83 | 3.97 | 4957794 |
1997-09-11 | 3.96 | 4.00 | 3.92 | 3.99 | 1382994 |
1997-09-12 | 4.00 | 4.03 | 3.96 | 4.02 | 1096794 |
1997-09-15 | 4.00 | 4.03 | 3.94 | 3.94 | 688794 |
1997-09-16 | 3.95 | 4.02 | 3.95 | 4.00 | 1120794 |
1997-09-17 | 4.00 | 4.04 | 4.00 | 4.01 | 173394 |
1997-09-18 | 4.04 | 4.13 | 4.01 | 4.08 | 3537000 |
1997-09-19 | 4.06 | 4.08 | 4.04 | 4.06 | 1416600 |
1997-09-22 | 4.07 | 4.08 | 4.02 | 4.02 | 697794 |
1997-09-23 | 4.01 | 4.04 | 3.96 | 3.96 | 587994 |
1997-09-24 | 3.96 | 4.08 | 3.94 | 4.06 | 1155600 |
1997-09-25 | 4.07 | 4.15 | 4.04 | 4.10 | 1494594 |
1997-09-26 | 4.08 | 4.16 | 4.08 | 4.15 | 734400 |
1997-09-29 | 4.13 | 4.27 | 4.13 | 4.27 | 2095200 |
1997-09-30 | 4.27 | 4.34 | 4.23 | 4.27 | 3310794 |
1997-10-01 | 4.29 | 4.34 | 4.27 | 4.33 | 1159200 |
1997-10-02 | 4.32 | 4.38 | 4.28 | 4.28 | 6115794 |
1997-10-03 | 4.33 | 4.40 | 4.30 | 4.31 | 1358394 |
1997-10-06 | 4.34 | 4.38 | 4.29 | 4.34 | 658194 |
1997-10-07 | 4.36 | 4.39 | 4.34 | 4.34 | 675594 |
1997-10-08 | 4.34 | 4.38 | 4.31 | 4.33 | 345600 |
1997-10-09 | 4.33 | 4.35 | 4.31 | 4.33 | 394200 |
1997-10-10 | 4.33 | 4.35 | 4.27 | 4.33 | 870594 |
1997-10-13 | 4.35 | 4.35 | 4.31 | 4.33 | 436194 |
1997-10-14 | 4.33 | 4.44 | 4.31 | 4.38 | 1792800 |
1997-10-15 | 4.40 | 4.46 | 4.35 | 4.46 | 982194 |
1997-10-16 | 4.47 | 4.63 | 4.42 | 4.48 | 2389194 |
1997-10-17 | 4.46 | 4.50 | 4.38 | 4.47 | 1192194 |
1997-10-20 | 4.47 | 4.67 | 4.46 | 4.61 | 1730394 |
1997-10-21 | 4.67 | 4.67 | 4.54 | 4.58 | 1364994 |
1997-10-22 | 4.83 | 4.96 | 4.83 | 4.91 | 3790800 |
1997-10-23 | 4.81 | 4.86 | 4.67 | 4.85 | 3342600 |
1997-10-24 | 4.90 | 4.96 | 4.69 | 4.69 | 4622994 |
1997-10-27 | 4.67 | 4.69 | 4.50 | 4.67 | 2115000 |
1997-10-28 | 4.46 | 4.80 | 4.35 | 4.75 | 4933194 |
1997-10-29 | 4.74 | 4.75 | 4.54 | 4.58 | 2336400 |
1997-10-30 | 4.50 | 4.77 | 4.46 | 4.67 | 1883394 |
1997-10-31 | 4.67 | 4.71 | 4.54 | 4.54 | 725994 |
1997-11-03 | 4.55 | 4.70 | 4.54 | 4.68 | 1325994 |
1997-11-04 | 4.69 | 4.69 | 4.60 | 4.63 | 327600 |
1997-11-05 | 4.65 | 4.74 | 4.65 | 4.67 | 752994 |
1997-11-06 | 4.67 | 4.77 | 4.65 | 4.71 | 1240794 |
1997-11-07 | 4.63 | 4.69 | 4.60 | 4.65 | 973194 |
1997-11-10 | 4.65 | 4.75 | 4.58 | 4.63 | 892194 |
1997-11-11 | 4.63 | 4.75 | 4.58 | 4.69 | 714600 |
1997-11-12 | 4.66 | 4.85 | 4.66 | 4.83 | 1690200 |
1997-11-13 | 4.83 | 4.89 | 4.79 | 4.79 | 782394 |
1997-11-14 | 4.83 | 4.90 | 4.79 | 4.85 | 1234800 |
1997-11-17 | 4.90 | 4.90 | 4.78 | 4.79 | 1521594 |
1997-11-18 | 4.69 | 4.69 | 4.56 | 4.57 | 1503000 |
1997-11-19 | 4.54 | 4.64 | 4.52 | 4.56 | 598794 |
1997-11-20 | 4.55 | 4.63 | 4.53 | 4.53 | 622194 |
1997-11-21 | 4.56 | 4.65 | 4.50 | 4.50 | 611394 |
1997-11-24 | 4.50 | 4.50 | 4.31 | 4.38 | 1382994 |
1997-11-25 | 4.42 | 4.60 | 4.38 | 4.60 | 1018800 |
1997-11-26 | 4.63 | 4.66 | 4.58 | 4.63 | 498600 |
1997-11-28 | 4.58 | 4.70 | 4.56 | 4.65 | 402594 |
1997-12-01 | 4.69 | 4.73 | 4.65 | 4.73 | 501594 |
1997-12-02 | 4.75 | 4.75 | 4.55 | 4.58 | 906594 |
1997-12-03 | 4.63 | 4.71 | 4.58 | 4.69 | 427194 |
1997-12-04 | 4.71 | 4.73 | 4.65 | 4.66 | 386394 |
1997-12-05 | 4.63 | 4.69 | 4.63 | 4.64 | 464400 |
1997-12-08 | 4.67 | 4.69 | 4.61 | 4.66 | 525600 |
1997-12-09 | 4.68 | 4.95 | 4.68 | 4.88 | 3229794 |
1997-12-10 | 4.90 | 4.95 | 4.84 | 4.90 | 1269594 |
1997-12-11 | 4.81 | 4.90 | 4.79 | 4.81 | 830994 |
1997-12-12 | 4.81 | 5.19 | 4.81 | 5.19 | 2872800 |
1997-12-15 | 5.24 | 5.52 | 5.15 | 5.43 | 6029394 |
1997-12-16 | 5.43 | 5.43 | 5.27 | 5.43 | 2306394 |
1997-12-17 | 5.46 | 5.48 | 5.31 | 5.34 | 2133594 |
1997-12-18 | 5.40 | 5.40 | 5.19 | 5.26 | 3257394 |
1997-12-19 | 5.23 | 5.31 | 4.96 | 5.21 | 2773194 |
1997-12-22 | 5.27 | 5.49 | 5.25 | 5.46 | 1933200 |
1997-12-23 | 5.43 | 5.48 | 5.10 | 5.11 | 1782000 |
1997-12-24 | 5.11 | 5.15 | 5.06 | 5.07 | 1027800 |
1997-12-26 | 5.06 | 5.13 | 5.06 | 5.08 | 169200 |
1997-12-29 | 5.08 | 5.25 | 5.08 | 5.23 | 1051794 |
1997-12-30 | 5.23 | 5.35 | 5.21 | 5.30 | 2098800 |
1997-12-31 | 5.29 | 5.38 | 5.23 | 5.31 | 1593000 |
1998-01-02 | 5.30 | 5.41 | 5.15 | 5.35 | 1348794 |
1998-01-05 | 5.44 | 5.50 | 5.15 | 5.17 | 2719194 |
1998-01-06 | 5.15 | 5.17 | 5.06 | 5.10 | 1935000 |
1998-01-07 | 5.08 | 5.17 | 4.99 | 5.09 | 2617200 |
1998-01-08 | 5.10 | 5.27 | 5.08 | 5.16 | 1363194 |
1998-01-09 | 5.17 | 5.19 | 4.99 | 5.06 | 1060794 |
1998-01-12 | 5.02 | 5.04 | 4.92 | 5.02 | 1974600 |
1998-01-13 | 5.02 | 5.17 | 5.02 | 5.14 | 931194 |
1998-01-14 | 5.15 | 5.45 | 5.15 | 5.45 | 6558594 |
1998-01-15 | 5.46 | 5.47 | 5.25 | 5.38 | 4205394 |
1998-01-16 | 5.40 | 5.56 | 5.38 | 5.52 | 2682594 |
1998-01-20 | 5.52 | 5.56 | 5.40 | 5.47 | 2770200 |
1998-01-21 | 5.44 | 5.50 | 5.42 | 5.42 | 501594 |
1998-01-22 | 5.38 | 5.53 | 5.38 | 5.48 | 917394 |
1998-01-23 | 5.33 | 5.58 | 5.17 | 5.54 | 3445794 |
1998-01-26 | 5.54 | 5.58 | 5.42 | 5.43 | 998394 |
1998-01-27 | 5.42 | 5.46 | 5.17 | 5.29 | 1727394 |
1998-01-28 | 5.29 | 5.31 | 5.05 | 5.05 | 1804194 |
1998-01-29 | 5.06 | 5.35 | 5.06 | 5.29 | 2300400 |
1998-01-30 | 5.31 | 5.35 | 5.18 | 5.18 | 812994 |
1998-02-02 | 5.21 | 5.27 | 5.15 | 5.19 | 785394 |
1998-02-03 | 5.19 | 5.21 | 5.09 | 5.13 | 926394 |
1998-02-04 | 5.13 | 5.16 | 5.02 | 5.06 | 1071000 |
1998-02-05 | 5.10 | 5.39 | 5.04 | 5.05 | 4534794 |
1998-02-06 | 5.05 | 5.33 | 5.05 | 5.29 | 1459194 |
1998-02-09 | 5.34 | 5.41 | 5.29 | 5.40 | 1053594 |
1998-02-10 | 5.38 | 5.60 | 5.35 | 5.56 | 2260194 |
1998-02-11 | 5.58 | 5.69 | 5.54 | 5.63 | 2066994 |
1998-02-12 | 5.63 | 5.69 | 5.50 | 5.67 | 1711194 |
1998-02-13 | 5.65 | 5.67 | 5.55 | 5.55 | 443994 |
1998-02-17 | 5.59 | 5.59 | 5.36 | 5.47 | 1355400 |
1998-02-18 | 5.44 | 5.52 | 5.40 | 5.41 | 1060794 |
1998-02-19 | 5.43 | 5.49 | 5.41 | 5.46 | 999594 |
1998-02-20 | 5.44 | 5.50 | 5.40 | 5.44 | 691200 |
1998-02-23 | 5.42 | 5.46 | 5.29 | 5.33 | 754200 |
1998-02-24 | 5.35 | 5.58 | 5.35 | 5.53 | 1293594 |
1998-02-25 | 5.52 | 5.63 | 5.51 | 5.58 | 1451994 |
1998-02-26 | 5.58 | 5.84 | 5.58 | 5.80 | 1908594 |
1998-02-27 | 5.79 | 5.83 | 5.73 | 5.80 | 2463594 |
1998-03-02 | 5.79 | 5.90 | 5.77 | 5.83 | 3136794 |
1998-03-03 | 5.79 | 5.93 | 5.75 | 5.93 | 2635200 |
1998-03-04 | 5.94 | 6.05 | 5.92 | 6.04 | 2119194 |
1998-03-05 | 5.98 | 6.02 | 5.94 | 6.02 | 1481994 |
1998-03-06 | 6.02 | 6.06 | 5.99 | 6.02 | 607194 |
1998-03-09 | 6.00 | 6.08 | 5.98 | 6.05 | 482400 |
1998-03-10 | 6.05 | 6.15 | 6.05 | 6.15 | 586800 |
1998-03-11 | 6.17 | 6.17 | 6.08 | 6.08 | 1103400 |
1998-03-12 | 6.13 | 6.13 | 6.00 | 6.02 | 440394 |
1998-03-13 | 6.03 | 6.08 | 6.00 | 6.07 | 490794 |
1998-03-16 | 6.08 | 6.08 | 6.02 | 6.07 | 332394 |
1998-03-17 | 6.08 | 6.08 | 6.02 | 6.04 | 1299600 |
1998-03-18 | 6.06 | 6.06 | 5.97 | 6.03 | 987594 |
1998-03-19 | 6.04 | 6.15 | 6.03 | 6.13 | 2296194 |
1998-03-20 | 6.15 | 6.21 | 6.08 | 6.10 | 2085594 |
1998-03-23 | 6.11 | 6.15 | 6.04 | 6.08 | 1517400 |
1998-03-24 | 6.11 | 6.13 | 6.05 | 6.10 | 1066194 |
1998-03-25 | 6.10 | 6.11 | 6.07 | 6.09 | 1100994 |
1998-03-26 | 6.07 | 6.10 | 6.00 | 6.00 | 3530994 |
1998-03-27 | 6.00 | 6.03 | 5.88 | 5.89 | 1901394 |
1998-03-30 | 5.91 | 5.92 | 5.69 | 5.69 | 2283594 |
1998-03-31 | 5.73 | 5.83 | 5.73 | 5.78 | 1332000 |
1998-04-01 | 5.80 | 5.83 | 5.67 | 5.73 | 2165994 |
1998-04-02 | 5.73 | 5.75 | 5.61 | 5.73 | 1510794 |
1998-04-03 | 5.74 | 5.88 | 5.68 | 5.86 | 1606794 |
1998-04-06 | 6.02 | 6.07 | 5.85 | 5.88 | 2990994 |
1998-04-07 | 5.88 | 5.92 | 5.73 | 5.81 | 857394 |
1998-04-08 | 5.75 | 5.83 | 5.75 | 5.78 | 499794 |
1998-04-09 | 5.81 | 5.81 | 5.73 | 5.73 | 257400 |
1998-04-13 | 5.75 | 5.75 | 5.56 | 5.65 | 1042200 |
1998-04-14 | 5.66 | 5.67 | 5.58 | 5.65 | 1297800 |
1998-04-15 | 5.64 | 5.72 | 5.64 | 5.67 | 407394 |
1998-04-16 | 5.73 | 6.15 | 5.71 | 6.03 | 3199194 |
1998-04-17 | 6.03 | 6.03 | 5.94 | 6.02 | 2483394 |
1998-04-20 | 6.01 | 6.04 | 5.98 | 6.02 | 551994 |
1998-04-21 | 6.08 | 6.28 | 6.06 | 6.08 | 1779594 |
1998-04-22 | 6.09 | 6.14 | 5.98 | 6.06 | 4610994 |
1998-04-23 | 6.08 | 6.08 | 5.81 | 5.81 | 1030794 |
1998-04-24 | 5.82 | 5.86 | 5.60 | 5.65 | 2020194 |
1998-04-27 | 5.58 | 5.63 | 5.29 | 5.48 | 1993794 |
1998-04-28 | 5.52 | 5.73 | 5.52 | 5.70 | 2897394 |
1998-04-29 | 5.70 | 5.75 | 5.60 | 5.67 | 2575194 |
1998-04-30 | 5.71 | 5.94 | 5.71 | 5.82 | 1384200 |
1998-05-01 | 5.89 | 6.15 | 5.89 | 6.13 | 4550994 |
1998-05-04 | 6.17 | 6.23 | 6.04 | 6.20 | 1670994 |
1998-05-05 | 6.13 | 6.15 | 5.88 | 5.94 | 1784394 |
1998-05-06 | 5.92 | 5.99 | 5.90 | 5.97 | 544794 |
1998-05-07 | 5.96 | 6.00 | 5.75 | 5.88 | 978594 |
1998-05-08 | 5.85 | 5.96 | 5.72 | 5.84 | 1066794 |
1998-05-11 | 5.85 | 6.10 | 5.85 | 6.00 | 1347594 |
1998-05-12 | 6.06 | 6.13 | 5.74 | 5.79 | 1138794 |
1998-05-13 | 5.79 | 6.04 | 5.79 | 5.88 | 1273794 |
1998-05-14 | 5.83 | 5.88 | 5.66 | 5.73 | 1374594 |
1998-05-15 | 5.73 | 5.94 | 5.67 | 5.91 | 2421594 |
1998-05-18 | 5.94 | 6.07 | 5.94 | 6.00 | 2155194 |
1998-05-19 | 6.04 | 6.07 | 5.88 | 5.94 | 844794 |
1998-05-20 | 5.96 | 6.04 | 5.89 | 5.98 | 661194 |
1998-05-21 | 6.04 | 6.09 | 5.99 | 6.07 | 518994 |
1998-05-22 | 6.06 | 6.08 | 5.85 | 5.88 | 562794 |
1998-05-26 | 5.90 | 6.03 | 5.90 | 5.98 | 809394 |
1998-05-27 | 5.88 | 5.92 | 5.66 | 5.77 | 1010994 |
1998-05-28 | 5.77 | 5.82 | 5.73 | 5.78 | 317994 |
1998-05-29 | 5.77 | 5.82 | 5.60 | 5.63 | 577800 |
1998-06-01 | 5.58 | 5.65 | 5.54 | 5.58 | 671400 |
1998-06-02 | 5.61 | 5.64 | 5.52 | 5.64 | 892800 |
1998-06-03 | 5.65 | 5.71 | 5.56 | 5.59 | 1897200 |
1998-06-04 | 5.56 | 5.67 | 5.54 | 5.67 | 731394 |
1998-06-05 | 5.67 | 5.70 | 5.54 | 5.65 | 579600 |
1998-06-08 | 5.58 | 5.70 | 5.58 | 5.67 | 565200 |
1998-06-09 | 5.65 | 5.71 | 5.55 | 5.60 | 583200 |
1998-06-10 | 5.52 | 5.73 | 5.49 | 5.67 | 911394 |
1998-06-11 | 5.67 | 5.67 | 5.48 | 5.50 | 8666394 |
1998-06-12 | 5.52 | 5.56 | 5.44 | 5.56 | 2004594 |
1998-06-15 | 5.48 | 5.54 | 5.48 | 5.48 | 580794 |
1998-06-16 | 5.54 | 5.79 | 5.52 | 5.78 | 3064194 |
1998-06-17 | 5.83 | 5.93 | 5.76 | 5.82 | 1913400 |
1998-06-18 | 5.79 | 6.14 | 5.79 | 6.05 | 3085794 |
1998-06-19 | 6.10 | 6.27 | 6.03 | 6.27 | 2018394 |
1998-06-22 | 6.25 | 6.27 | 6.06 | 6.23 | 2255400 |
1998-06-23 | 6.23 | 6.73 | 6.22 | 6.63 | 6321600 |
1998-06-24 | 7.13 | 7.27 | 6.59 | 6.74 | 10157994 |
1998-06-25 | 6.72 | 6.96 | 6.42 | 6.44 | 2412594 |
1998-06-26 | 6.41 | 6.54 | 6.29 | 6.46 | 2292594 |
1998-06-29 | 6.48 | 6.75 | 6.45 | 6.75 | 1290600 |
1998-06-30 | 6.77 | 6.83 | 6.58 | 6.63 | 1607994 |
1998-07-01 | 6.68 | 7.02 | 6.65 | 7.00 | 1693800 |
1998-07-02 | 7.00 | 7.29 | 6.92 | 6.98 | 4590000 |
1998-07-06 | 7.00 | 7.00 | 6.85 | 6.97 | 1918800 |
1998-07-07 | 6.96 | 7.00 | 6.80 | 6.88 | 1674594 |
1998-07-08 | 6.90 | 6.99 | 6.83 | 6.99 | 1183794 |
1998-07-09 | 7.00 | 7.17 | 6.97 | 7.06 | 2104200 |
1998-07-10 | 7.17 | 7.63 | 7.13 | 7.45 | 6237000 |
1998-07-13 | 7.52 | 7.58 | 7.35 | 7.54 | 2833794 |
1998-07-14 | 7.65 | 8.05 | 7.60 | 7.88 | 4141194 |
1998-07-15 | 8.00 | 8.10 | 7.90 | 8.01 | 4612194 |
1998-07-16 | 8.08 | 8.08 | 7.79 | 7.85 | 4703994 |
1998-07-17 | 7.88 | 7.88 | 7.63 | 7.70 | 1345794 |
1998-07-20 | 7.65 | 7.88 | 7.65 | 7.79 | 1481994 |
1998-07-21 | 7.81 | 7.81 | 7.63 | 7.71 | 1395000 |
1998-07-22 | 7.69 | 7.71 | 7.44 | 7.55 | 1492794 |
1998-07-23 | 7.56 | 7.63 | 7.29 | 7.33 | 1970394 |
1998-07-24 | 7.35 | 7.43 | 7.30 | 7.40 | 2847600 |
1998-07-27 | 7.38 | 7.40 | 7.08 | 7.18 | 2954994 |
1998-07-28 | 7.21 | 7.30 | 7.13 | 7.18 | 2830794 |
1998-07-29 | 7.17 | 7.50 | 7.17 | 7.48 | 2376000 |
1998-07-30 | 7.53 | 7.88 | 7.52 | 7.80 | 4220394 |
1998-07-31 | 7.79 | 8.04 | 7.54 | 7.54 | 4321800 |
1998-08-03 | 7.56 | 7.59 | 7.42 | 7.45 | 1433994 |
1998-08-04 | 7.46 | 7.52 | 7.24 | 7.24 | 1877994 |
1998-08-05 | 7.27 | 7.29 | 6.69 | 6.96 | 3381594 |
1998-08-06 | 6.94 | 7.33 | 6.90 | 7.31 | 1872594 |
1998-08-07 | 7.35 | 7.52 | 7.25 | 7.33 | 1972194 |
1998-08-10 | 7.33 | 7.51 | 7.29 | 7.39 | 1079394 |
1998-08-11 | 7.25 | 7.38 | 7.23 | 7.31 | 944394 |
1998-08-12 | 7.38 | 7.82 | 7.35 | 7.75 | 4079394 |
1998-08-13 | 7.81 | 7.95 | 7.69 | 7.75 | 1243800 |
1998-08-14 | 7.85 | 7.90 | 7.23 | 7.36 | 2210400 |
1998-08-17 | 7.33 | 7.69 | 7.27 | 7.50 | 1892994 |
1998-08-18 | 7.54 | 7.55 | 7.32 | 7.46 | 1027194 |
1998-08-19 | 7.47 | 7.51 | 7.40 | 7.42 | 346194 |
1998-08-20 | 7.42 | 7.56 | 7.39 | 7.54 | 996594 |
1998-08-21 | 7.44 | 7.63 | 7.33 | 7.57 | 796194 |
1998-08-24 | 7.56 | 7.63 | 7.40 | 7.46 | 554400 |
1998-08-25 | 7.50 | 7.66 | 7.45 | 7.65 | 3348594 |
1998-08-26 | 7.52 | 7.74 | 7.52 | 7.63 | 1624194 |
1998-08-27 | 7.63 | 7.65 | 7.24 | 7.26 | 1755000 |
1998-08-28 | 7.32 | 7.33 | 6.70 | 7.02 | 3203394 |
1998-08-31 | 7.02 | 7.04 | 6.25 | 6.25 | 1948194 |
1998-09-01 | 6.21 | 6.35 | 5.59 | 6.31 | 7046394 |
1998-09-02 | 6.42 | 6.79 | 6.38 | 6.63 | 2680200 |
1998-09-03 | 6.50 | 6.67 | 6.45 | 6.52 | 971394 |
1998-09-04 | 6.63 | 6.73 | 6.44 | 6.51 | 1520394 |
1998-09-08 | 6.71 | 7.10 | 6.60 | 7.04 | 1280394 |
1998-09-09 | 7.05 | 7.05 | 6.88 | 6.90 | 706794 |
1998-09-10 | 6.73 | 6.78 | 6.61 | 6.61 | 847194 |
1998-09-11 | 6.68 | 6.69 | 6.56 | 6.68 | 1466394 |
1998-09-14 | 6.77 | 6.91 | 6.76 | 6.83 | 484200 |
1998-09-15 | 6.71 | 7.33 | 6.69 | 7.33 | 2097000 |
1998-09-16 | 7.35 | 7.40 | 7.04 | 7.13 | 692394 |
1998-09-17 | 6.83 | 7.16 | 6.81 | 7.00 | 1354794 |
1998-09-18 | 6.96 | 7.34 | 6.96 | 7.29 | 1848600 |
1998-09-21 | 7.08 | 7.63 | 7.06 | 7.63 | 1756800 |
1998-09-22 | 7.71 | 7.85 | 7.54 | 7.58 | 2309994 |
1998-09-23 | 7.64 | 7.77 | 7.55 | 7.71 | 1489194 |
1998-09-24 | 7.65 | 7.77 | 7.64 | 7.65 | 273600 |
1998-09-25 | 7.54 | 7.71 | 7.49 | 7.58 | 614394 |
1998-09-28 | 7.57 | 7.75 | 7.48 | 7.72 | 1757994 |
1998-09-29 | 7.69 | 7.98 | 7.69 | 7.86 | 1901394 |
1998-09-30 | 7.63 | 7.96 | 7.63 | 7.77 | 2638194 |
1998-10-01 | 7.66 | 7.69 | 7.38 | 7.50 | 2054394 |
1998-10-02 | 7.50 | 7.78 | 7.50 | 7.75 | 1554594 |
1998-10-05 | 7.69 | 7.94 | 7.57 | 7.83 | 1114794 |
1998-10-06 | 7.93 | 7.99 | 7.57 | 7.67 | 2192400 |
1998-10-07 | 7.60 | 7.63 | 6.82 | 7.40 | 4027794 |
1998-10-08 | 7.13 | 7.13 | 6.46 | 6.71 | 4162194 |
1998-10-09 | 6.80 | 7.00 | 6.65 | 6.97 | 1879794 |
1998-10-12 | 7.04 | 7.21 | 6.98 | 7.09 | 3331800 |
1998-10-13 | 7.04 | 7.13 | 7.00 | 7.00 | 362994 |
1998-10-14 | 7.03 | 7.42 | 6.94 | 7.13 | 2713794 |
1998-10-15 | 7.10 | 7.46 | 7.02 | 7.40 | 1107000 |
1998-10-16 | 7.46 | 7.88 | 7.40 | 7.69 | 1382994 |
1998-10-19 | 7.73 | 8.08 | 7.67 | 8.03 | 1508400 |
1998-10-20 | 8.21 | 8.50 | 8.00 | 8.00 | 2080800 |
1998-10-21 | 8.11 | 8.34 | 7.71 | 8.19 | 5012394 |
1998-10-22 | 8.17 | 8.46 | 8.13 | 8.39 | 1601394 |
1998-10-23 | 8.17 | 8.19 | 7.83 | 8.00 | 1649994 |
1998-10-26 | 8.13 | 8.13 | 7.78 | 7.80 | 1131594 |
1998-10-27 | 7.88 | 8.06 | 7.77 | 7.90 | 1620594 |
1998-10-28 | 7.85 | 8.28 | 7.75 | 8.20 | 2380794 |
1998-10-29 | 8.27 | 8.29 | 8.10 | 8.18 | 437994 |
1998-10-30 | 8.21 | 8.31 | 8.15 | 8.19 | 1993194 |
1998-11-02 | 8.21 | 8.22 | 8.15 | 8.18 | 992994 |
1998-11-03 | 8.15 | 8.15 | 7.84 | 7.92 | 1368594 |
1998-11-04 | 7.83 | 7.88 | 7.50 | 7.65 | 2149794 |
1998-11-05 | 7.60 | 7.67 | 7.18 | 7.29 | 2008194 |
1998-11-06 | 7.32 | 7.61 | 7.21 | 7.46 | 2680200 |
1998-11-09 | 7.65 | 7.83 | 7.46 | 7.71 | 3133194 |
1998-11-10 | 7.73 | 7.81 | 7.58 | 7.77 | 3646194 |
1998-11-11 | 7.82 | 8.08 | 7.77 | 8.00 | 4000194 |
1998-11-12 | 7.99 | 7.99 | 7.73 | 7.75 | 1875600 |
1998-11-13 | 7.77 | 7.83 | 7.64 | 7.70 | 1489194 |
1998-11-16 | 7.67 | 7.85 | 7.66 | 7.84 | 1453794 |
1998-11-17 | 7.81 | 8.06 | 7.81 | 8.00 | 4190400 |
1998-11-18 | 7.98 | 8.18 | 7.94 | 8.18 | 2932200 |
1998-11-19 | 8.17 | 8.33 | 8.17 | 8.27 | 1090800 |
1998-11-20 | 8.32 | 8.33 | 8.09 | 8.16 | 1754394 |
1998-11-23 | 8.17 | 8.23 | 8.00 | 8.04 | 2343600 |
1998-11-24 | 8.06 | 8.13 | 7.77 | 7.86 | 1791000 |
1998-11-25 | 7.85 | 8.13 | 7.85 | 8.13 | 836394 |
1998-11-27 | 8.14 | 8.17 | 8.06 | 8.11 | 346794 |
1998-11-30 | 8.16 | 8.33 | 7.92 | 7.93 | 1612194 |
1998-12-01 | 7.89 | 8.29 | 7.75 | 8.26 | 2683800 |
1998-12-02 | 8.25 | 8.48 | 8.18 | 8.46 | 2873994 |
1998-12-03 | 8.48 | 8.52 | 8.38 | 8.42 | 1179594 |
1998-12-04 | 8.44 | 9.02 | 8.25 | 8.90 | 2241594 |
1998-12-07 | 8.96 | 9.02 | 8.55 | 8.63 | 2632194 |
1998-12-08 | 8.58 | 8.75 | 8.58 | 8.69 | 1611000 |
1998-12-09 | 8.71 | 8.77 | 8.50 | 8.73 | 1356594 |
1998-12-10 | 8.73 | 8.96 | 8.69 | 8.76 | 2353194 |
1998-12-11 | 8.75 | 9.15 | 8.71 | 8.93 | 3298194 |
1998-12-14 | 8.94 | 9.09 | 8.90 | 9.03 | 4104594 |
1998-12-15 | 9.08 | 9.31 | 8.88 | 9.27 | 1834794 |
1998-12-16 | 9.27 | 9.27 | 8.94 | 9.00 | 1469394 |
1998-12-17 | 9.06 | 9.16 | 8.98 | 9.10 | 346794 |
1998-12-18 | 9.15 | 9.36 | 9.07 | 9.15 | 838800 |
1998-12-21 | 9.25 | 9.46 | 9.19 | 9.44 | 706194 |
1998-12-22 | 9.46 | 9.60 | 9.31 | 9.52 | 1186200 |
1998-12-23 | 9.65 | 9.75 | 9.46 | 9.56 | 3346200 |
1998-12-24 | 9.60 | 9.66 | 9.57 | 9.65 | 808200 |
1998-12-28 | 9.61 | 9.83 | 9.50 | 9.58 | 1489194 |
1998-12-29 | 9.52 | 9.68 | 9.44 | 9.58 | 1144194 |
1998-12-30 | 9.58 | 9.69 | 9.48 | 9.52 | 638394 |
1998-12-31 | 9.54 | 9.66 | 9.43 | 9.57 | 527994 |
1999-01-04 | 9.63 | 9.85 | 9.56 | 9.65 | 1562400 |
1999-01-05 | 9.63 | 9.73 | 9.50 | 9.68 | 1697400 |
1999-01-06 | 9.74 | 10.25 | 9.67 | 10.21 | 6319194 |
1999-01-07 | 10.18 | 10.19 | 9.88 | 10.04 | 1497600 |
1999-01-08 | 10.04 | 10.17 | 9.79 | 9.89 | 2159394 |
1999-01-11 | 9.98 | 10.27 | 9.94 | 10.27 | 1075194 |
1999-01-12 | 10.23 | 10.48 | 10.04 | 10.05 | 2180394 |
1999-01-13 | 9.71 | 10.09 | 9.60 | 10.08 | 3810600 |
1999-01-14 | 10.14 | 10.56 | 10.08 | 10.21 | 4026600 |
1999-01-15 | 10.29 | 10.33 | 10.15 | 10.27 | 3292200 |
1999-01-19 | 10.35 | 11.02 | 10.29 | 11.02 | 6307200 |
1999-01-20 | 11.42 | 11.54 | 10.74 | 11.05 | 6391800 |
1999-01-21 | 10.92 | 10.99 | 9.92 | 10.23 | 4210794 |
1999-01-22 | 10.13 | 10.65 | 9.98 | 10.56 | 2579400 |
1999-01-25 | 10.63 | 10.63 | 10.24 | 10.46 | 1470600 |
1999-01-26 | 10.51 | 10.63 | 10.35 | 10.51 | 4787394 |
1999-01-27 | 10.52 | 10.56 | 10.30 | 10.53 | 2156994 |
1999-01-28 | 10.56 | 11.00 | 10.33 | 11.00 | 4257000 |
1999-01-29 | 11.04 | 11.04 | 10.58 | 10.83 | 1557594 |
1999-02-01 | 11.00 | 11.02 | 10.67 | 10.69 | 1333800 |
1999-02-02 | 10.64 | 10.69 | 10.29 | 10.33 | 3214800 |
1999-02-03 | 10.29 | 10.81 | 10.23 | 10.81 | 2750994 |
1999-02-04 | 10.79 | 10.79 | 10.27 | 10.29 | 1497600 |
1999-02-05 | 10.38 | 10.39 | 9.94 | 10.04 | 3089994 |
1999-02-08 | 10.07 | 10.33 | 10.07 | 10.24 | 3107994 |
1999-02-09 | 10.27 | 10.44 | 9.81 | 9.81 | 3919794 |
1999-02-10 | 9.78 | 9.98 | 9.48 | 9.98 | 3347394 |
1999-02-11 | 10.00 | 10.86 | 9.70 | 10.79 | 3962994 |
1999-02-12 | 10.54 | 10.58 | 9.92 | 10.07 | 3116994 |
1999-02-16 | 10.25 | 10.48 | 10.00 | 10.08 | 1341000 |
1999-02-17 | 10.07 | 10.74 | 10.00 | 10.49 | 2731794 |
1999-02-18 | 10.38 | 11.33 | 10.20 | 11.20 | 3071994 |
1999-02-19 | 11.32 | 11.42 | 11.08 | 11.21 | 2345994 |
1999-02-22 | 11.23 | 12.42 | 11.21 | 12.03 | 3884400 |
1999-02-23 | 12.08 | 12.19 | 11.80 | 11.94 | 1331394 |
1999-02-24 | 11.92 | 12.00 | 11.48 | 11.48 | 628200 |
1999-02-25 | 11.49 | 11.49 | 10.89 | 10.95 | 2207994 |
1999-02-26 | 11.04 | 11.46 | 10.96 | 11.31 | 1292994 |
1999-03-01 | 11.42 | 11.44 | 11.06 | 11.19 | 1172994 |
1999-03-02 | 11.23 | 11.38 | 10.90 | 10.90 | 1219794 |
1999-03-03 | 11.04 | 11.18 | 10.74 | 10.97 | 4330800 |
1999-03-04 | 11.10 | 11.48 | 11.00 | 11.48 | 2018994 |
1999-03-05 | 11.58 | 11.75 | 11.56 | 11.71 | 2251194 |
1999-03-08 | 11.66 | 11.92 | 11.48 | 11.90 | 2378994 |
1999-03-09 | 11.83 | 11.91 | 11.71 | 11.79 | 1823994 |
1999-03-10 | 11.88 | 12.33 | 11.81 | 12.23 | 2557800 |
1999-03-11 | 12.31 | 12.50 | 12.24 | 12.45 | 2247594 |
1999-03-12 | 12.47 | 12.47 | 11.79 | 11.84 | 1932594 |
1999-03-15 | 11.79 | 12.11 | 11.79 | 11.99 | 1648194 |
1999-03-16 | 12.02 | 12.04 | 11.90 | 11.95 | 2377194 |
1999-03-17 | 11.97 | 11.97 | 11.42 | 11.43 | 1195200 |
1999-03-18 | 11.47 | 11.72 | 11.30 | 11.72 | 1508400 |
1999-03-19 | 11.73 | 11.73 | 11.43 | 11.69 | 1127394 |
1999-03-22 | 11.28 | 11.28 | 10.56 | 10.79 | 8491194 |
1999-03-23 | 10.94 | 11.02 | 10.68 | 10.79 | 4760394 |
1999-03-24 | 10.92 | 10.92 | 10.65 | 10.71 | 1610394 |
1999-03-25 | 10.90 | 10.98 | 10.77 | 10.85 | 2650794 |
1999-03-26 | 10.82 | 10.83 | 10.48 | 10.49 | 1474794 |
1999-03-29 | 10.58 | 10.79 | 10.54 | 10.57 | 1226394 |
1999-03-30 | 10.63 | 10.66 | 10.35 | 10.35 | 1936194 |
1999-03-31 | 10.35 | 10.52 | 10.13 | 10.25 | 2178000 |
1999-04-01 | 10.29 | 10.38 | 10.13 | 10.29 | 1330794 |
1999-04-05 | 10.41 | 10.59 | 10.28 | 10.57 | 1285794 |
1999-04-06 | 10.63 | 10.67 | 10.45 | 10.58 | 1491594 |
1999-04-07 | 10.72 | 11.06 | 10.67 | 10.92 | 4210200 |
1999-04-08 | 11.06 | 11.06 | 10.69 | 10.79 | 2735394 |
1999-04-09 | 10.88 | 10.88 | 10.75 | 10.82 | 2345400 |
1999-04-12 | 10.71 | 11.51 | 10.71 | 11.50 | 5437800 |
1999-04-13 | 11.53 | 11.61 | 11.21 | 11.31 | 2268594 |
1999-04-14 | 11.39 | 11.43 | 11.13 | 11.15 | 2071194 |
1999-04-15 | 11.23 | 11.24 | 10.32 | 10.54 | 2903994 |
1999-04-16 | 10.61 | 10.68 | 10.29 | 10.35 | 1180800 |
1999-04-19 | 10.36 | 10.36 | 9.35 | 9.46 | 3099600 |
1999-04-20 | 9.83 | 10.25 | 9.82 | 10.23 | 3994200 |
1999-04-21 | 10.31 | 10.67 | 10.21 | 10.60 | 2421594 |
1999-04-22 | 10.83 | 11.05 | 10.82 | 11.03 | 1173600 |
1999-04-23 | 11.67 | 11.68 | 10.92 | 10.97 | 2992794 |
1999-04-26 | 11.00 | 11.00 | 10.67 | 10.71 | 1360800 |
1999-04-27 | 10.85 | 11.17 | 10.83 | 11.04 | 3846600 |
1999-04-28 | 11.08 | 11.08 | 10.48 | 10.54 | 1214394 |
1999-04-29 | 10.58 | 10.67 | 10.06 | 10.60 | 2728194 |
1999-04-30 | 10.65 | 10.65 | 10.04 | 10.48 | 3031794 |
1999-05-03 | 10.58 | 11.02 | 10.44 | 10.99 | 2944800 |
1999-05-04 | 10.85 | 10.93 | 10.63 | 10.69 | 1996794 |
1999-05-05 | 11.58 | 12.23 | 11.27 | 12.22 | 9361194 |
1999-05-06 | 12.19 | 12.54 | 11.81 | 12.23 | 3463200 |
1999-05-07 | 12.21 | 12.33 | 12.00 | 12.17 | 1477800 |
1999-05-10 | 12.63 | 12.88 | 12.29 | 12.63 | 1652400 |
1999-05-11 | 12.75 | 13.44 | 12.75 | 13.00 | 1558194 |
1999-05-12 | 13.04 | 13.27 | 12.83 | 13.23 | 1207194 |
1999-05-13 | 13.29 | 13.29 | 12.52 | 12.79 | 753594 |
1999-05-14 | 12.63 | 12.96 | 12.02 | 12.27 | 1134900 |
1999-05-17 | 12.29 | 12.35 | 11.73 | 12.33 | 1035000 |
1999-05-18 | 12.42 | 12.48 | 11.88 | 11.98 | 794994 |
1999-05-19 | 12.21 | 12.88 | 12.00 | 12.81 | 2651994 |
1999-05-20 | 12.83 | 13.06 | 12.58 | 12.73 | 612900 |
1999-05-21 | 12.83 | 12.83 | 12.08 | 12.21 | 471294 |
1999-05-24 | 12.35 | 12.49 | 11.96 | 12.08 | 713700 |
1999-05-25 | 12.17 | 12.21 | 11.29 | 11.40 | 899394 |
1999-05-26 | 11.60 | 11.88 | 11.29 | 11.75 | 1717494 |
1999-05-27 | 11.79 | 11.94 | 11.54 | 11.81 | 649800 |
1999-05-28 | 11.88 | 12.04 | 11.71 | 12.02 | 515094 |
1999-06-01 | 11.96 | 12.38 | 11.75 | 12.13 | 790200 |
1999-06-02 | 12.21 | 12.21 | 11.21 | 11.67 | 1356594 |
1999-06-03 | 11.71 | 11.79 | 11.46 | 11.46 | 493494 |
1999-06-04 | 11.67 | 11.88 | 11.60 | 11.67 | 505800 |
1999-06-07 | 11.67 | 11.67 | 11.04 | 11.35 | 850194 |
1999-06-08 | 11.21 | 11.75 | 11.08 | 11.31 | 1392894 |
1999-06-09 | 11.42 | 11.48 | 11.13 | 11.33 | 943200 |
1999-06-10 | 11.35 | 11.35 | 10.67 | 10.81 | 933894 |
1999-06-11 | 11.08 | 11.08 | 10.08 | 10.15 | 1055394 |
1999-06-14 | 10.33 | 10.56 | 10.08 | 10.31 | 3049200 |
1999-06-15 | 10.33 | 11.19 | 10.33 | 10.96 | 3255594 |
1999-06-16 | 11.33 | 11.81 | 11.25 | 11.46 | 1667994 |
1999-06-17 | 11.42 | 12.21 | 11.33 | 12.08 | 957894 |
1999-06-18 | 11.88 | 11.96 | 11.40 | 11.63 | 606294 |
1999-06-21 | 11.79 | 11.96 | 11.50 | 11.54 | 596094 |
1999-06-22 | 11.48 | 11.83 | 11.46 | 11.46 | 614700 |
1999-06-23 | 11.46 | 11.90 | 11.33 | 11.90 | 968094 |
1999-06-24 | 11.58 | 11.63 | 11.21 | 11.48 | 909294 |
1999-06-25 | 11.55 | 11.75 | 11.19 | 11.35 | 560094 |
1999-06-28 | 11.33 | 11.96 | 11.33 | 11.96 | 332100 |
1999-06-29 | 11.98 | 12.15 | 11.88 | 12.00 | 480894 |
1999-06-30 | 12.00 | 12.42 | 11.67 | 11.94 | 525894 |
1999-07-01 | 11.97 | 12.38 | 11.83 | 12.33 | 460800 |
1999-07-02 | 12.50 | 12.75 | 12.17 | 12.19 | 947700 |
1999-07-06 | 12.08 | 12.08 | 11.67 | 11.81 | 571194 |
1999-07-07 | 11.79 | 12.50 | 11.75 | 12.38 | 503394 |
1999-07-08 | 12.21 | 12.33 | 11.96 | 12.31 | 500694 |
1999-07-09 | 12.31 | 12.46 | 12.17 | 12.42 | 358200 |
1999-07-12 | 12.50 | 12.79 | 12.38 | 12.63 | 578994 |
1999-07-13 | 12.52 | 12.75 | 12.33 | 12.67 | 482094 |
1999-07-14 | 12.77 | 12.79 | 12.23 | 12.46 | 287394 |
1999-07-15 | 12.46 | 12.50 | 12.21 | 12.29 | 325494 |
1999-07-16 | 12.35 | 12.44 | 12.17 | 12.29 | 572400 |
1999-07-19 | 12.33 | 12.63 | 12.29 | 12.58 | 837594 |
1999-07-20 | 12.53 | 12.75 | 12.44 | 12.46 | 454500 |
1999-07-21 | 12.48 | 12.96 | 12.46 | 12.85 | 632700 |
1999-07-22 | 12.78 | 12.79 | 12.08 | 12.08 | 488700 |
1999-07-23 | 12.13 | 12.29 | 11.77 | 12.08 | 525600 |
1999-07-26 | 11.79 | 11.83 | 11.54 | 11.56 | 1294494 |
1999-07-27 | 11.76 | 12.13 | 11.65 | 12.06 | 666294 |
1999-07-28 | 12.11 | 12.27 | 11.90 | 12.17 | 788094 |
1999-07-29 | 11.90 | 11.96 | 11.63 | 11.75 | 382500 |
1999-07-30 | 11.82 | 12.00 | 11.73 | 11.90 | 281994 |
1999-08-02 | 11.77 | 11.88 | 11.54 | 11.63 | 440394 |
1999-08-03 | 11.58 | 11.67 | 11.04 | 11.15 | 557100 |
1999-08-04 | 11.15 | 11.38 | 11.08 | 11.13 | 369594 |
1999-08-05 | 11.13 | 11.17 | 10.60 | 10.96 | 678294 |
1999-08-06 | 10.81 | 11.02 | 10.54 | 10.98 | 261294 |
1999-08-09 | 10.90 | 10.96 | 10.56 | 10.67 | 1251294 |
1999-08-10 | 10.50 | 10.65 | 10.29 | 10.46 | 943794 |
1999-08-11 | 10.50 | 10.79 | 10.48 | 10.75 | 1127094 |
1999-08-12 | 10.75 | 10.85 | 10.00 | 10.04 | 831894 |
1999-08-13 | 10.29 | 10.58 | 10.27 | 10.48 | 935394 |
1999-08-16 | 10.48 | 10.88 | 10.44 | 10.63 | 746100 |
1999-08-17 | 10.76 | 11.02 | 10.76 | 10.96 | 2055294 |
1999-08-18 | 10.98 | 11.27 | 10.98 | 11.13 | 928800 |
1999-08-19 | 11.10 | 11.10 | 10.69 | 10.94 | 506700 |
1999-08-20 | 11.00 | 11.08 | 10.50 | 10.67 | 965394 |
1999-08-23 | 10.75 | 10.79 | 10.38 | 10.58 | 916200 |
1999-08-24 | 10.60 | 10.63 | 10.17 | 10.33 | 2078100 |
1999-08-25 | 10.38 | 10.54 | 9.92 | 10.54 | 1447200 |
1999-08-26 | 10.56 | 10.56 | 10.17 | 10.23 | 960300 |
1999-08-27 | 10.23 | 10.29 | 10.04 | 10.06 | 529494 |
1999-08-30 | 10.19 | 10.21 | 10.02 | 10.10 | 662094 |
1999-08-31 | 10.04 | 10.10 | 9.44 | 9.81 | 1094994 |
1999-09-01 | 9.81 | 10.13 | 9.71 | 10.00 | 826200 |
1999-09-02 | 9.99 | 10.31 | 9.83 | 10.15 | 986694 |
1999-09-03 | 10.33 | 10.83 | 10.27 | 10.81 | 741600 |
1999-09-07 | 10.83 | 11.19 | 10.81 | 10.90 | 774900 |
1999-09-08 | 10.83 | 10.98 | 10.75 | 10.98 | 905994 |
1999-09-09 | 10.94 | 11.13 | 10.79 | 11.08 | 378900 |
1999-09-10 | 10.98 | 11.21 | 10.83 | 10.92 | 2377800 |
1999-09-13 | 10.88 | 11.02 | 10.71 | 10.88 | 1828800 |
1999-09-14 | 10.82 | 10.88 | 10.60 | 10.73 | 637794 |
1999-09-15 | 10.81 | 10.90 | 10.33 | 10.33 | 601794 |
1999-09-16 | 10.54 | 10.67 | 10.44 | 10.63 | 1856394 |
1999-09-17 | 10.71 | 11.35 | 10.69 | 11.31 | 1069794 |
1999-09-20 | 11.29 | 11.52 | 11.08 | 11.21 | 589500 |
1999-09-21 | 11.15 | 11.25 | 10.58 | 10.73 | 309894 |
1999-09-22 | 10.71 | 10.75 | 10.46 | 10.58 | 357894 |
1999-09-23 | 10.48 | 10.63 | 9.90 | 10.08 | 3282594 |
1999-09-24 | 10.07 | 10.42 | 10.00 | 10.23 | 1207194 |
1999-09-27 | 10.46 | 10.67 | 10.19 | 10.27 | 959400 |
1999-09-28 | 10.27 | 10.56 | 10.10 | 10.54 | 1726200 |
1999-09-29 | 10.60 | 11.10 | 10.60 | 11.08 | 828900 |
1999-09-30 | 11.15 | 12.13 | 11.15 | 12.02 | 1647294 |
1999-10-01 | 12.00 | 12.02 | 11.42 | 11.71 | 834300 |
1999-10-04 | 11.67 | 12.33 | 11.63 | 12.27 | 1137894 |
1999-10-05 | 12.31 | 12.54 | 11.88 | 12.02 | 749094 |
1999-10-06 | 11.85 | 12.06 | 11.85 | 12.02 | 848700 |
1999-10-07 | 12.00 | 12.17 | 11.73 | 11.92 | 1000494 |
1999-10-08 | 11.88 | 12.10 | 11.88 | 12.06 | 467694 |
1999-10-11 | 12.08 | 12.29 | 12.06 | 12.17 | 312894 |
1999-10-12 | 12.15 | 12.15 | 11.65 | 11.79 | 308394 |
1999-10-13 | 11.69 | 11.69 | 11.25 | 11.33 | 472794 |
1999-10-14 | 11.38 | 11.38 | 11.04 | 11.13 | 542394 |
1999-10-15 | 11.08 | 11.23 | 10.65 | 10.71 | 836694 |
1999-10-18 | 10.77 | 10.94 | 10.65 | 10.69 | 510300 |
1999-10-19 | 10.96 | 11.06 | 10.81 | 11.04 | 681594 |
1999-10-20 | 11.04 | 11.58 | 11.04 | 11.58 | 532194 |
1999-10-21 | 11.42 | 11.79 | 11.29 | 11.58 | 288294 |
1999-10-22 | 11.67 | 11.94 | 11.67 | 11.83 | 1209294 |
1999-10-25 | 11.65 | 11.71 | 11.29 | 11.71 | 599400 |
1999-10-26 | 11.63 | 11.69 | 11.02 | 11.06 | 730800 |
1999-10-27 | 11.06 | 11.42 | 11.00 | 11.27 | 1103094 |
1999-10-28 | 11.31 | 11.96 | 11.31 | 11.94 | 1163700 |
1999-10-29 | 12.04 | 12.69 | 12.02 | 12.67 | 1221894 |
1999-11-01 | 12.58 | 12.67 | 12.29 | 12.42 | 402594 |
1999-11-02 | 12.42 | 12.42 | 11.84 | 12.04 | 902700 |
1999-11-03 | 12.04 | 12.08 | 11.71 | 11.73 | 1316094 |
1999-11-04 | 11.77 | 12.33 | 11.75 | 12.31 | 548100 |
1999-11-05 | 12.45 | 12.88 | 12.23 | 12.29 | 578700 |
1999-11-08 | 12.38 | 13.50 | 12.35 | 13.42 | 916794 |
1999-11-09 | 13.48 | 14.06 | 13.42 | 13.48 | 875094 |
1999-11-10 | 13.48 | 13.67 | 13.13 | 13.44 | 1030500 |
1999-11-11 | 13.52 | 13.71 | 13.31 | 13.65 | 2095794 |
1999-11-12 | 13.71 | 14.54 | 13.52 | 14.46 | 2802600 |
1999-11-15 | 14.54 | 14.54 | 13.71 | 13.77 | 322200 |
1999-11-16 | 13.88 | 14.71 | 13.83 | 14.67 | 1107900 |
1999-11-17 | 14.79 | 14.90 | 14.33 | 14.33 | 1474200 |
1999-11-18 | 14.35 | 14.71 | 14.35 | 14.63 | 986994 |
1999-11-19 | 14.71 | 15.13 | 14.42 | 14.46 | 1194594 |
1999-11-22 | 14.63 | 14.63 | 13.83 | 14.02 | 561600 |
1999-11-23 | 14.04 | 14.15 | 13.33 | 13.33 | 1091394 |
1999-11-24 | 13.32 | 14.29 | 13.21 | 14.19 | 760794 |
1999-11-26 | 14.29 | 14.29 | 13.67 | 13.69 | 175794 |
1999-11-29 | 13.73 | 14.48 | 13.46 | 13.96 | 777600 |
1999-11-30 | 13.92 | 14.46 | 13.78 | 14.04 | 788994 |
1999-12-01 | 14.08 | 14.17 | 13.19 | 13.58 | 977694 |
1999-12-02 | 13.60 | 13.85 | 13.48 | 13.81 | 371994 |
1999-12-03 | 13.90 | 14.52 | 13.90 | 14.46 | 754200 |
1999-12-06 | 14.38 | 14.96 | 14.06 | 14.21 | 1185300 |
1999-12-07 | 14.27 | 14.63 | 14.00 | 14.27 | 945000 |
1999-12-08 | 14.25 | 14.56 | 14.19 | 14.46 | 901494 |
1999-12-09 | 14.58 | 16.40 | 14.56 | 16.23 | 1854000 |
1999-12-10 | 16.31 | 16.31 | 15.54 | 15.58 | 752994 |
1999-12-13 | 15.69 | 16.23 | 15.58 | 15.67 | 1018194 |
1999-12-14 | 15.65 | 15.92 | 15.00 | 15.00 | 921894 |
1999-12-15 | 14.98 | 15.79 | 14.83 | 14.98 | 677994 |
1999-12-16 | 15.21 | 15.77 | 15.04 | 15.77 | 581694 |
1999-12-17 | 15.85 | 16.38 | 15.79 | 16.25 | 793494 |
1999-12-20 | 16.24 | 16.24 | 15.58 | 15.60 | 580500 |
1999-12-21 | 15.69 | 15.98 | 15.50 | 15.96 | 701394 |
1999-12-22 | 15.69 | 16.67 | 15.48 | 16.31 | 543294 |
1999-12-23 | 16.50 | 17.71 | 16.45 | 17.71 | 1119294 |
1999-12-27 | 17.96 | 18.21 | 16.79 | 17.40 | 788094 |
1999-12-28 | 17.50 | 17.56 | 16.50 | 16.71 | 393594 |
1999-12-29 | 16.58 | 16.85 | 15.94 | 16.60 | 1054800 |
1999-12-30 | 16.57 | 17.04 | 16.06 | 16.08 | 479994 |
1999-12-31 | 16.17 | 16.17 | 15.71 | 15.96 | 785700 |
2000-01-03 | 16.15 | 16.33 | 15.06 | 15.58 | 2333700 |
2000-01-04 | 15.21 | 15.71 | 14.00 | 14.42 | 1063494 |
2000-01-05 | 14.25 | 14.33 | 13.63 | 14.04 | 828900 |
2000-01-06 | 13.92 | 15.04 | 13.79 | 14.58 | 1103094 |
2000-01-07 | 14.63 | 14.63 | 13.88 | 14.13 | 738594 |
2000-01-10 | 15.23 | 16.42 | 14.96 | 15.94 | 2340294 |
2000-01-11 | 16.17 | 16.25 | 14.33 | 14.48 | 2114100 |
2000-01-12 | 14.63 | 15.63 | 14.29 | 15.06 | 1530000 |
2000-01-13 | 15.31 | 15.98 | 15.27 | 15.92 | 723600 |
2000-01-14 | 16.19 | 16.54 | 16.00 | 16.27 | 985794 |
2000-01-18 | 16.04 | 16.46 | 15.65 | 16.17 | 1712700 |
2000-01-19 | 16.33 | 17.33 | 16.29 | 17.15 | 1823094 |
2000-01-20 | 17.34 | 17.46 | 16.46 | 16.63 | 841194 |
2000-01-21 | 16.79 | 16.92 | 16.27 | 16.54 | 815400 |
2000-01-24 | 16.67 | 16.81 | 16.06 | 16.17 | 607500 |
2000-01-25 | 15.92 | 16.00 | 14.88 | 15.23 | 748800 |
2000-01-26 | 15.19 | 15.67 | 14.96 | 15.52 | 524994 |
2000-01-27 | 15.63 | 16.58 | 15.44 | 15.52 | 488994 |
2000-01-28 | 15.44 | 15.44 | 14.29 | 14.33 | 538494 |
2000-01-31 | 14.51 | 14.52 | 13.58 | 14.38 | 901800 |
2000-02-01 | 14.35 | 14.85 | 13.96 | 14.75 | 470394 |
2000-02-02 | 15.21 | 16.00 | 14.96 | 15.63 | 592200 |
2000-02-03 | 16.11 | 16.17 | 15.25 | 16.10 | 537594 |
2000-02-04 | 16.14 | 16.46 | 15.90 | 16.17 | 561600 |
2000-02-07 | 16.48 | 16.50 | 15.67 | 15.88 | 570894 |
2000-02-08 | 16.13 | 16.13 | 15.71 | 15.94 | 324294 |
2000-02-09 | 16.00 | 16.02 | 15.13 | 15.13 | 300600 |
2000-02-10 | 15.17 | 15.54 | 15.00 | 15.54 | 316494 |
2000-02-11 | 15.54 | 15.67 | 15.35 | 15.50 | 427794 |
2000-02-14 | 15.46 | 15.54 | 14.69 | 14.81 | 360294 |
2000-02-15 | 14.82 | 15.57 | 14.65 | 15.25 | 260394 |
2000-02-16 | 15.13 | 15.13 | 14.33 | 14.42 | 394794 |
2000-02-17 | 14.63 | 14.73 | 13.77 | 14.35 | 504000 |
2000-02-18 | 14.35 | 14.38 | 13.17 | 13.17 | 390894 |
2000-02-22 | 13.28 | 13.67 | 13.13 | 13.33 | 1121094 |
2000-02-23 | 13.46 | 14.29 | 13.25 | 14.10 | 563994 |
2000-02-24 | 14.27 | 14.27 | 12.96 | 13.21 | 366594 |
2000-02-25 | 13.21 | 14.13 | 13.17 | 13.92 | 602694 |
2000-02-28 | 14.08 | 14.27 | 13.63 | 13.79 | 1067094 |
2000-02-29 | 14.02 | 14.02 | 13.06 | 13.33 | 819000 |
2000-03-01 | 13.32 | 13.77 | 12.42 | 13.54 | 1668600 |
2000-03-02 | 13.65 | 13.83 | 12.67 | 12.79 | 827100 |
2000-03-03 | 12.92 | 13.29 | 12.50 | 13.10 | 1003194 |
2000-03-06 | 13.27 | 13.33 | 12.92 | 13.04 | 695094 |
2000-03-07 | 13.22 | 13.25 | 12.75 | 12.81 | 472500 |
2000-03-08 | 12.83 | 13.17 | 12.77 | 13.08 | 387900 |
2000-03-09 | 13.08 | 13.27 | 12.69 | 13.27 | 1018494 |
2000-03-10 | 13.19 | 13.44 | 12.69 | 12.71 | 1361094 |
2000-03-13 | 12.77 | 12.77 | 11.83 | 12.08 | 2302200 |
2000-03-14 | 12.27 | 12.44 | 11.52 | 12.17 | 1299600 |
2000-03-15 | 12.58 | 12.92 | 12.33 | 12.69 | 1045194 |
2000-03-16 | 12.92 | 13.56 | 12.75 | 13.56 | 879594 |
2000-03-17 | 13.29 | 13.43 | 13.00 | 13.10 | 249300 |
2000-03-20 | 13.29 | 13.56 | 12.88 | 12.90 | 705600 |
2000-03-21 | 13.00 | 13.17 | 12.52 | 12.77 | 865194 |
2000-03-22 | 12.75 | 12.77 | 12.27 | 12.50 | 1946094 |
2000-03-23 | 12.31 | 12.73 | 12.13 | 12.65 | 1341900 |
2000-03-24 | 12.75 | 12.81 | 12.29 | 12.60 | 1740600 |
2000-03-27 | 12.54 | 12.94 | 12.04 | 12.73 | 1173600 |
2000-03-28 | 12.75 | 12.75 | 12.13 | 12.19 | 797694 |
2000-03-29 | 12.17 | 12.40 | 12.00 | 12.29 | 779094 |
2000-03-30 | 12.25 | 12.79 | 12.21 | 12.46 | 635094 |
2000-03-31 | 12.54 | 13.75 | 12.54 | 13.75 | 699894 |
2000-04-03 | 13.38 | 14.25 | 13.33 | 13.92 | 861594 |
2000-04-04 | 13.83 | 14.42 | 12.75 | 13.65 | 965994 |
2000-04-05 | 13.25 | 13.81 | 12.96 | 12.98 | 703194 |
2000-04-06 | 13.15 | 13.27 | 12.71 | 13.07 | 423594 |
2000-04-07 | 13.13 | 13.23 | 12.88 | 13.10 | 152394 |
2000-04-10 | 12.85 | 13.10 | 12.58 | 12.58 | 295200 |
2000-04-11 | 12.64 | 12.67 | 12.00 | 12.04 | 915894 |
2000-04-12 | 12.08 | 13.44 | 12.02 | 13.19 | 1201794 |
2000-04-13 | 13.19 | 13.50 | 12.31 | 12.31 | 347994 |
2000-04-14 | 12.17 | 12.38 | 11.67 | 11.69 | 1183794 |
2000-04-17 | 11.75 | 12.15 | 11.17 | 12.15 | 1301694 |
2000-04-18 | 12.00 | 12.08 | 11.58 | 11.94 | 1161294 |
2000-04-19 | 12.04 | 12.17 | 11.81 | 12.04 | 882594 |
2000-04-20 | 11.96 | 12.17 | 11.54 | 12.10 | 456894 |
2000-04-24 | 11.94 | 12.67 | 11.58 | 12.58 | 754200 |
2000-04-25 | 12.63 | 13.56 | 12.31 | 13.50 | 759600 |
2000-04-26 | 13.35 | 13.56 | 13.02 | 13.10 | 392094 |
2000-04-27 | 12.85 | 13.44 | 12.67 | 13.29 | 631194 |
2000-04-28 | 13.23 | 13.25 | 12.58 | 13.00 | 284094 |
2000-05-01 | 13.06 | 13.06 | 12.67 | 12.79 | 204300 |
2000-05-02 | 12.63 | 12.69 | 11.88 | 11.92 | 712494 |
2000-05-03 | 11.83 | 11.83 | 10.75 | 10.98 | 1967994 |
2000-05-04 | 11.10 | 12.04 | 10.71 | 11.75 | 808200 |
2000-05-05 | 11.69 | 11.92 | 11.46 | 11.46 | 1178394 |
2000-05-08 | 11.42 | 11.54 | 11.23 | 11.25 | 1358694 |
2000-05-09 | 11.34 | 11.38 | 10.83 | 11.02 | 1941300 |
2000-05-10 | 10.77 | 10.90 | 10.44 | 10.50 | 2166300 |
2000-05-11 | 10.75 | 10.83 | 10.44 | 10.83 | 1006200 |
2000-05-12 | 11.04 | 11.06 | 10.71 | 10.71 | 353394 |
2000-05-15 | 11.03 | 11.04 | 10.60 | 10.88 | 839094 |
2000-05-16 | 11.00 | 11.04 | 10.85 | 10.96 | 302694 |
2000-05-17 | 10.88 | 10.88 | 10.21 | 10.33 | 643194 |
2000-05-18 | 10.33 | 10.67 | 10.17 | 10.21 | 532800 |
2000-05-19 | 10.17 | 10.19 | 9.88 | 9.92 | 247194 |
2000-05-22 | 10.02 | 10.04 | 9.31 | 9.98 | 875994 |
2000-05-23 | 9.96 | 10.38 | 9.90 | 10.04 | 491694 |
2000-05-24 | 10.04 | 10.54 | 9.92 | 10.46 | 369594 |
2000-05-25 | 10.54 | 11.02 | 10.48 | 10.50 | 517500 |
2000-05-26 | 10.50 | 10.65 | 10.42 | 10.42 | 105894 |
2000-05-30 | 11.06 | 11.54 | 11.06 | 11.38 | 689694 |
2000-05-31 | 11.32 | 12.81 | 11.13 | 12.52 | 1110894 |
2000-06-01 | 12.54 | 12.60 | 12.11 | 12.29 | 431394 |
2000-06-02 | 12.46 | 13.08 | 12.42 | 12.73 | 288594 |
2000-06-05 | 12.73 | 13.00 | 12.33 | 12.33 | 269100 |
2000-06-06 | 11.54 | 12.00 | 11.54 | 11.69 | 293694 |
2000-06-07 | 11.75 | 11.90 | 11.60 | 11.73 | 601494 |
2000-06-08 | 11.81 | 11.83 | 11.50 | 11.50 | 262800 |
2000-06-09 | 11.77 | 12.06 | 11.67 | 12.04 | 168894 |
2000-06-12 | 11.92 | 12.06 | 11.85 | 11.94 | 124794 |
2000-06-13 | 11.88 | 11.88 | 11.58 | 11.77 | 314394 |
2000-06-14 | 11.75 | 11.98 | 11.67 | 11.79 | 642294 |
2000-06-15 | 11.92 | 12.23 | 11.69 | 12.19 | 781494 |
2000-06-16 | 11.60 | 12.33 | 11.59 | 11.88 | 330894 |
2000-06-19 | 11.88 | 12.33 | 11.73 | 12.23 | 215694 |
2000-06-20 | 12.21 | 12.23 | 11.58 | 11.63 | 591300 |
2000-06-21 | 11.60 | 12.08 | 11.54 | 11.92 | 543894 |
2000-06-22 | 12.00 | 12.48 | 11.75 | 12.06 | 343800 |
2000-06-23 | 12.04 | 12.10 | 11.73 | 11.73 | 149400 |
2000-06-26 | 11.83 | 12.06 | 11.67 | 12.00 | 185094 |
2000-06-27 | 11.88 | 12.54 | 11.79 | 12.38 | 403794 |
2000-06-28 | 12.52 | 13.15 | 12.31 | 12.60 | 490194 |
2000-06-29 | 12.61 | 12.67 | 11.83 | 12.29 | 273294 |
2000-06-30 | 12.42 | 13.25 | 12.25 | 12.96 | 452094 |
2000-07-03 | 13.00 | 13.08 | 12.42 | 13.04 | 500094 |
2000-07-05 | 13.08 | 13.25 | 12.50 | 12.75 | 860694 |
2000-07-06 | 12.75 | 12.75 | 12.31 | 12.67 | 434700 |
2000-07-07 | 12.50 | 12.92 | 12.50 | 12.65 | 112500 |
2000-07-10 | 12.64 | 12.65 | 11.83 | 11.94 | 347694 |
2000-07-11 | 11.92 | 11.96 | 11.63 | 11.88 | 193500 |
2000-07-12 | 12.06 | 12.10 | 11.58 | 11.63 | 790200 |
2000-07-13 | 11.77 | 12.29 | 11.77 | 12.23 | 484794 |
2000-07-14 | 12.19 | 12.29 | 12.00 | 12.29 | 146094 |
2000-07-17 | 12.29 | 12.38 | 12.08 | 12.35 | 225594 |
2000-07-18 | 12.33 | 12.38 | 11.88 | 12.00 | 218094 |
2000-07-19 | 12.04 | 12.04 | 11.71 | 11.92 | 240300 |
2000-07-20 | 11.92 | 12.15 | 11.81 | 12.08 | 160200 |
2000-07-21 | 11.85 | 12.02 | 11.42 | 11.44 | 273600 |
2000-07-24 | 11.42 | 11.71 | 11.02 | 11.02 | 1131894 |
2000-07-25 | 11.17 | 11.44 | 11.06 | 11.40 | 650700 |
2000-07-26 | 11.38 | 11.38 | 11.03 | 11.27 | 1022694 |
2000-07-27 | 11.17 | 11.44 | 11.17 | 11.29 | 227094 |
2000-07-28 | 11.17 | 11.17 | 10.17 | 10.25 | 2588094 |
2000-07-31 | 10.42 | 11.25 | 10.38 | 11.25 | 602694 |
2000-08-01 | 11.09 | 11.13 | 10.83 | 10.85 | 225900 |
2000-08-02 | 10.81 | 10.96 | 10.58 | 10.83 | 902700 |
2000-08-03 | 10.67 | 11.35 | 10.58 | 11.27 | 678894 |
2000-08-04 | 11.33 | 11.38 | 10.94 | 11.02 | 539100 |
2000-08-07 | 11.13 | 11.17 | 10.75 | 10.79 | 326394 |
2000-08-08 | 11.38 | 11.42 | 10.42 | 10.58 | 1418694 |
2000-08-09 | 10.65 | 11.08 | 10.54 | 10.85 | 846294 |
2000-08-10 | 10.94 | 11.08 | 10.88 | 11.00 | 333900 |
2000-08-11 | 10.90 | 11.06 | 10.75 | 10.92 | 222594 |
2000-08-14 | 10.96 | 11.04 | 10.71 | 10.98 | 254994 |
2000-08-15 | 11.01 | 11.77 | 10.94 | 11.67 | 420894 |
2000-08-16 | 11.69 | 12.29 | 11.69 | 11.96 | 334800 |
2000-08-17 | 12.19 | 12.92 | 12.13 | 12.73 | 1580694 |
2000-08-18 | 12.67 | 13.04 | 12.46 | 12.67 | 709494 |
2000-08-21 | 12.63 | 12.71 | 12.31 | 12.42 | 219894 |
2000-08-22 | 12.45 | 12.67 | 12.40 | 12.44 | 161694 |
2000-08-23 | 12.26 | 12.38 | 12.15 | 12.37 | 311094 |
2000-08-24 | 12.29 | 12.50 | 12.27 | 12.46 | 270900 |
2000-08-25 | 12.35 | 12.71 | 12.35 | 12.52 | 202794 |
2000-08-28 | 12.46 | 12.69 | 12.29 | 12.29 | 155394 |
2000-08-29 | 12.38 | 12.39 | 12.04 | 12.15 | 345894 |
2000-08-30 | 12.27 | 12.33 | 11.98 | 12.33 | 210894 |
2000-08-31 | 12.28 | 12.31 | 12.04 | 12.23 | 190194 |
2000-09-01 | 12.24 | 12.60 | 12.23 | 12.46 | 193500 |
2000-09-05 | 12.38 | 12.44 | 11.79 | 11.85 | 244194 |
2000-09-06 | 11.83 | 12.33 | 11.81 | 12.04 | 252000 |
2000-09-07 | 12.17 | 12.17 | 11.88 | 12.00 | 94194 |
2000-09-08 | 12.04 | 12.06 | 11.75 | 11.85 | 181800 |
2000-09-11 | 11.75 | 12.19 | 11.67 | 11.94 | 142794 |
2000-09-12 | 11.96 | 12.25 | 11.92 | 11.96 | 337794 |
2000-09-13 | 11.94 | 12.65 | 11.92 | 12.46 | 318894 |
2000-09-14 | 12.56 | 12.79 | 12.35 | 12.51 | 284400 |
2000-09-15 | 12.46 | 12.48 | 11.81 | 11.93 | 347400 |
2000-09-18 | 11.94 | 12.17 | 11.77 | 12.10 | 295794 |
2000-09-19 | 12.27 | 12.40 | 12.02 | 12.04 | 424194 |
2000-09-20 | 12.00 | 12.00 | 11.25 | 11.52 | 914094 |
2000-09-21 | 11.54 | 11.96 | 11.48 | 11.67 | 1129794 |
2000-09-22 | 11.58 | 12.08 | 11.46 | 12.04 | 668394 |
2000-09-25 | 12.17 | 12.65 | 12.17 | 12.38 | 446694 |
2000-09-26 | 12.54 | 12.71 | 12.42 | 12.54 | 418194 |
2000-09-27 | 12.61 | 12.71 | 12.50 | 12.56 | 305100 |
2000-09-28 | 12.56 | 13.13 | 12.56 | 13.04 | 510594 |
2000-09-29 | 13.13 | 13.67 | 13.04 | 13.56 | 906300 |
2000-10-02 | 13.74 | 14.33 | 13.58 | 14.33 | 1629000 |
2000-10-03 | 14.46 | 14.79 | 13.85 | 14.00 | 1303494 |
2000-10-04 | 13.83 | 14.52 | 13.75 | 13.79 | 663300 |
2000-10-05 | 14.08 | 14.75 | 13.92 | 14.65 | 446094 |
2000-10-06 | 14.54 | 14.88 | 13.92 | 14.19 | 836394 |
2000-10-09 | 14.15 | 14.23 | 13.69 | 13.71 | 235800 |
2000-10-10 | 13.71 | 14.25 | 13.67 | 14.08 | 187794 |
2000-10-11 | 13.79 | 14.17 | 13.69 | 13.69 | 440394 |
2000-10-12 | 13.69 | 13.69 | 13.08 | 13.08 | 485694 |
2000-10-13 | 13.23 | 13.67 | 13.10 | 13.35 | 764100 |
2000-10-16 | 13.33 | 13.33 | 12.71 | 12.75 | 270000 |
2000-10-17 | 12.75 | 12.90 | 12.10 | 12.52 | 333294 |
2000-10-18 | 12.08 | 12.88 | 12.04 | 12.48 | 451494 |
2000-10-19 | 12.71 | 13.46 | 12.50 | 13.46 | 924894 |
2000-10-20 | 13.38 | 14.27 | 13.33 | 13.96 | 853200 |
2000-10-23 | 13.98 | 14.31 | 13.83 | 14.00 | 587094 |
2000-10-24 | 14.04 | 14.08 | 13.42 | 13.88 | 505494 |
2000-10-25 | 13.71 | 14.04 | 13.44 | 13.52 | 213594 |
2000-10-26 | 13.54 | 13.71 | 13.13 | 13.35 | 253194 |
2000-10-27 | 13.46 | 13.83 | 13.42 | 13.81 | 146700 |
2000-10-30 | 13.71 | 14.00 | 13.42 | 13.60 | 177594 |
2000-10-31 | 13.60 | 13.67 | 13.27 | 13.38 | 379494 |
2000-11-01 | 13.48 | 13.48 | 13.21 | 13.46 | 260394 |
2000-11-02 | 13.50 | 13.50 | 13.04 | 13.13 | 335994 |
2000-11-03 | 13.08 | 13.17 | 12.92 | 13.04 | 120294 |
2000-11-06 | 13.02 | 13.08 | 12.63 | 12.67 | 279000 |
2000-11-07 | 12.64 | 13.08 | 12.13 | 12.96 | 595494 |
2000-11-08 | 13.18 | 13.19 | 12.81 | 12.85 | 160200 |
2000-11-09 | 12.81 | 12.83 | 12.10 | 12.75 | 288900 |
2000-11-10 | 12.71 | 12.94 | 12.38 | 12.44 | 240594 |
2000-11-13 | 12.35 | 12.69 | 12.27 | 12.27 | 168594 |
2000-11-14 | 12.48 | 12.67 | 12.38 | 12.52 | 110700 |
2000-11-15 | 12.58 | 12.67 | 12.21 | 12.42 | 79200 |
2000-11-16 | 12.23 | 12.50 | 12.08 | 12.18 | 85194 |
2000-11-17 | 12.23 | 12.46 | 12.08 | 12.25 | 138294 |
2000-11-20 | 12.19 | 12.29 | 11.81 | 11.81 | 197394 |
2000-11-21 | 11.81 | 11.94 | 11.46 | 11.81 | 259494 |
2000-11-22 | 11.63 | 12.48 | 11.63 | 11.96 | 440694 |
2000-11-24 | 11.92 | 12.50 | 11.92 | 12.21 | 295794 |
2000-11-27 | 12.33 | 12.56 | 12.10 | 12.42 | 301194 |
2000-11-28 | 12.42 | 12.79 | 12.42 | 12.50 | 415194 |
2000-11-29 | 12.50 | 12.83 | 12.44 | 12.71 | 191094 |
2000-11-30 | 12.58 | 12.71 | 12.33 | 12.50 | 1136994 |
2000-12-01 | 12.54 | 12.71 | 12.31 | 12.42 | 585900 |
2000-12-04 | 12.31 | 12.46 | 12.10 | 12.23 | 180594 |
2000-12-05 | 12.81 | 12.83 | 12.13 | 12.23 | 841794 |
2000-12-06 | 12.23 | 12.25 | 11.29 | 11.29 | 1589094 |
2000-12-07 | 11.33 | 11.54 | 11.00 | 11.44 | 929094 |
2000-12-08 | 11.63 | 11.72 | 11.29 | 11.46 | 570600 |
2000-12-11 | 11.52 | 12.19 | 11.29 | 12.15 | 558594 |
2000-12-12 | 11.99 | 12.08 | 11.73 | 11.90 | 354294 |
2000-12-13 | 12.25 | 12.96 | 12.25 | 12.83 | 737694 |
2000-12-14 | 12.56 | 12.75 | 12.31 | 12.52 | 412494 |
2000-12-15 | 12.40 | 12.75 | 12.38 | 12.48 | 254394 |
2000-12-18 | 12.98 | 13.00 | 12.46 | 12.50 | 395394 |
2000-12-19 | 12.67 | 12.88 | 12.50 | 12.63 | 308394 |
2000-12-20 | 12.46 | 12.46 | 12.00 | 12.06 | 306294 |
2000-12-21 | 12.00 | 12.88 | 12.00 | 12.46 | 488394 |
2000-12-22 | 12.50 | 13.33 | 12.50 | 13.23 | 301194 |
2000-12-26 | 13.31 | 13.48 | 12.98 | 13.04 | 133200 |
2000-12-27 | 13.21 | 13.67 | 13.15 | 13.52 | 312894 |
2000-12-28 | 13.54 | 13.96 | 13.46 | 13.67 | 173394 |
2000-12-29 | 13.63 | 14.00 | 13.63 | 13.77 | 292194 |
2001-01-02 | 13.65 | 13.75 | 13.25 | 13.31 | 353094 |
2001-01-03 | 13.35 | 13.98 | 13.25 | 13.88 | 488094 |
2001-01-04 | 13.83 | 14.02 | 13.67 | 13.67 | 421794 |
2001-01-05 | 13.70 | 13.83 | 13.31 | 13.56 | 256500 |
2001-01-08 | 13.48 | 13.58 | 13.17 | 13.56 | 326994 |
2001-01-09 | 13.56 | 14.35 | 13.56 | 14.06 | 545400 |
2001-01-10 | 14.08 | 14.13 | 13.67 | 13.88 | 187200 |
2001-01-11 | 13.83 | 14.33 | 13.83 | 14.19 | 233394 |
2001-01-12 | 14.10 | 14.83 | 14.10 | 14.47 | 328500 |
2001-01-16 | 14.54 | 14.92 | 14.54 | 14.88 | 654894 |
2001-01-17 | 14.88 | 15.27 | 14.50 | 14.50 | 351900 |
2001-01-18 | 14.54 | 14.83 | 14.31 | 14.65 | 210894 |
2001-01-19 | 14.88 | 14.92 | 14.42 | 14.77 | 356994 |
2001-01-22 | 14.88 | 14.92 | 14.52 | 14.54 | 215394 |
2001-01-23 | 14.59 | 14.59 | 13.96 | 14.17 | 232494 |
2001-01-24 | 14.35 | 14.46 | 13.77 | 14.04 | 412494 |
2001-01-25 | 14.04 | 14.06 | 13.38 | 13.77 | 747000 |
2001-01-26 | 13.75 | 13.83 | 13.58 | 13.83 | 189294 |
2001-01-29 | 13.73 | 14.40 | 13.67 | 14.25 | 461094 |
2001-01-30 | 14.23 | 14.23 | 13.83 | 13.96 | 185094 |
2001-01-31 | 13.90 | 14.25 | 13.88 | 14.10 | 687294 |
2001-02-01 | 14.04 | 14.17 | 13.77 | 14.08 | 134394 |
2001-02-02 | 14.00 | 14.17 | 13.60 | 13.73 | 230994 |
2001-02-05 | 13.81 | 14.56 | 13.81 | 14.35 | 280800 |
2001-02-06 | 14.33 | 14.71 | 14.29 | 14.40 | 225000 |
2001-02-07 | 14.29 | 14.71 | 14.29 | 14.54 | 181494 |
2001-02-08 | 14.65 | 14.88 | 14.65 | 14.65 | 237894 |
2001-02-09 | 14.66 | 14.67 | 14.42 | 14.46 | 230994 |
2001-02-12 | 14.47 | 14.63 | 14.38 | 14.50 | 337794 |
2001-02-13 | 14.58 | 14.79 | 14.46 | 14.46 | 112794 |
2001-02-14 | 14.67 | 14.67 | 13.94 | 14.10 | 245394 |
2001-02-15 | 14.10 | 14.33 | 14.06 | 14.08 | 121500 |
2001-02-16 | 13.96 | 14.13 | 13.85 | 14.02 | 162000 |
2001-02-20 | 14.02 | 14.46 | 14.02 | 14.17 | 144594 |
2001-02-21 | 14.13 | 14.23 | 13.88 | 14.06 | 116100 |
2001-02-22 | 14.06 | 14.08 | 13.50 | 13.77 | 214794 |
2001-02-23 | 13.74 | 13.96 | 13.40 | 13.85 | 279594 |
2001-02-26 | 13.98 | 14.58 | 13.96 | 14.44 | 527400 |
2001-02-27 | 14.50 | 14.67 | 14.42 | 14.46 | 197694 |
2001-02-28 | 14.50 | 14.58 | 14.08 | 14.19 | 898494 |
2001-03-01 | 14.17 | 14.42 | 14.17 | 14.20 | 3120894 |
2001-03-02 | 14.19 | 14.50 | 14.06 | 14.27 | 408294 |
2001-03-05 | 14.29 | 14.88 | 14.29 | 14.81 | 526500 |
2001-03-06 | 14.98 | 15.13 | 14.83 | 15.06 | 710394 |
2001-03-07 | 15.17 | 15.23 | 15.00 | 15.08 | 236994 |
2001-03-08 | 15.04 | 15.08 | 14.75 | 14.94 | 239400 |
2001-03-09 | 14.90 | 14.94 | 14.67 | 14.88 | 211194 |
2001-03-12 | 14.71 | 14.96 | 14.13 | 14.21 | 310500 |
2001-03-13 | 14.25 | 14.27 | 13.67 | 13.98 | 213300 |
2001-03-14 | 13.71 | 13.85 | 13.54 | 13.60 | 274500 |
2001-03-15 | 13.79 | 14.13 | 13.75 | 13.94 | 242694 |
2001-03-16 | 13.83 | 14.19 | 13.79 | 14.02 | 352494 |
2001-03-19 | 14.19 | 14.42 | 14.08 | 14.27 | 141594 |
2001-03-20 | 14.29 | 14.40 | 13.77 | 13.90 | 190194 |
2001-03-21 | 13.81 | 13.96 | 13.65 | 13.71 | 146994 |
2001-03-22 | 13.85 | 13.85 | 12.90 | 13.25 | 535194 |
2001-03-23 | 13.32 | 13.35 | 12.56 | 12.69 | 283500 |
2001-03-26 | 12.90 | 13.31 | 12.79 | 13.31 | 319794 |
2001-03-27 | 13.26 | 13.85 | 13.21 | 13.69 | 417294 |
2001-03-28 | 13.53 | 13.83 | 13.46 | 13.67 | 273600 |
2001-03-29 | 13.54 | 13.73 | 13.46 | 13.73 | 117594 |
2001-03-30 | 13.75 | 13.92 | 13.60 | 13.73 | 119394 |
2001-04-02 | 13.75 | 14.06 | 13.42 | 13.58 | 242394 |
2001-04-03 | 13.56 | 13.56 | 12.79 | 13.06 | 332100 |
2001-04-04 | 12.97 | 13.10 | 12.67 | 12.96 | 246600 |
2001-04-05 | 13.04 | 13.35 | 12.96 | 13.35 | 333294 |
2001-04-06 | 13.21 | 13.54 | 13.08 | 13.40 | 375594 |
2001-04-09 | 13.48 | 13.48 | 13.13 | 13.18 | 69894 |
2001-04-10 | 13.20 | 13.40 | 13.17 | 13.17 | 572094 |
2001-04-11 | 13.18 | 13.43 | 13.00 | 13.40 | 475494 |
2001-04-12 | 13.20 | 13.63 | 13.20 | 13.55 | 170100 |
2001-04-16 | 13.50 | 13.77 | 13.48 | 13.58 | 159300 |
2001-04-17 | 13.52 | 14.00 | 13.50 | 13.91 | 194994 |
2001-04-18 | 13.99 | 14.26 | 13.92 | 14.01 | 941400 |
2001-04-19 | 13.97 | 14.23 | 13.67 | 14.23 | 242100 |
2001-04-20 | 14.03 | 14.20 | 13.98 | 14.08 | 154494 |
2001-04-23 | 14.18 | 14.23 | 13.87 | 13.90 | 638100 |
2001-04-24 | 14.00 | 14.12 | 13.83 | 13.83 | 197100 |
2001-04-25 | 13.82 | 14.04 | 13.82 | 13.95 | 97494 |
2001-04-26 | 14.07 | 14.48 | 13.94 | 14.41 | 338400 |
2001-04-27 | 14.50 | 14.50 | 14.25 | 14.35 | 153594 |
2001-04-30 | 14.33 | 14.58 | 14.29 | 14.38 | 123894 |
2001-05-01 | 14.33 | 14.61 | 14.32 | 14.60 | 275994 |
2001-05-02 | 14.57 | 14.75 | 14.57 | 14.68 | 246600 |
2001-05-03 | 14.65 | 14.68 | 14.33 | 14.55 | 201600 |
2001-05-04 | 14.30 | 14.87 | 14.20 | 14.80 | 626994 |
2001-05-07 | 14.68 | 14.92 | 14.67 | 14.92 | 594294 |
2001-05-08 | 14.98 | 15.02 | 14.43 | 14.55 | 373794 |
2001-05-09 | 14.55 | 14.55 | 14.25 | 14.30 | 212094 |
2001-05-10 | 14.34 | 14.43 | 13.92 | 13.92 | 192600 |
2001-05-11 | 13.89 | 14.01 | 13.69 | 13.88 | 1242294 |
2001-05-14 | 13.78 | 14.20 | 13.75 | 14.12 | 202794 |
2001-05-15 | 14.12 | 14.52 | 14.12 | 14.19 | 168894 |
2001-05-16 | 14.31 | 14.40 | 13.92 | 14.38 | 168300 |
2001-05-17 | 14.23 | 14.53 | 14.22 | 14.37 | 305100 |
2001-05-18 | 14.40 | 14.69 | 14.35 | 14.60 | 237294 |
2001-05-21 | 14.65 | 14.80 | 14.32 | 14.43 | 196200 |
2001-05-22 | 14.48 | 14.50 | 14.02 | 14.12 | 248094 |
2001-05-23 | 14.12 | 14.12 | 13.68 | 13.81 | 172800 |
2001-05-24 | 13.77 | 13.83 | 13.52 | 13.65 | 193500 |
2001-05-25 | 13.61 | 13.85 | 13.54 | 13.57 | 163800 |
2001-05-29 | 13.57 | 13.73 | 13.45 | 13.67 | 161694 |
2001-05-30 | 13.50 | 13.88 | 13.50 | 13.76 | 121194 |
2001-05-31 | 13.85 | 13.85 | 13.45 | 13.49 | 125100 |
2001-06-01 | 13.62 | 13.62 | 13.27 | 13.36 | 153900 |
2001-06-04 | 13.42 | 13.48 | 13.34 | 13.46 | 102894 |
2001-06-05 | 13.52 | 13.83 | 13.51 | 13.77 | 410400 |
2001-06-06 | 13.83 | 13.83 | 13.35 | 13.35 | 277494 |
2001-06-07 | 13.39 | 13.49 | 13.24 | 13.31 | 257694 |
2001-06-08 | 13.31 | 13.49 | 13.17 | 13.33 | 118194 |
2001-06-11 | 13.36 | 13.50 | 13.32 | 13.42 | 122694 |
2001-06-12 | 13.40 | 13.50 | 13.25 | 13.40 | 178494 |
2001-06-13 | 13.35 | 13.78 | 13.34 | 13.46 | 215100 |
2001-06-14 | 13.42 | 13.62 | 13.35 | 13.43 | 117000 |
2001-06-15 | 13.38 | 13.75 | 13.22 | 13.60 | 202194 |
2001-06-18 | 13.55 | 13.74 | 13.30 | 13.30 | 135900 |
2001-06-19 | 13.41 | 13.70 | 13.33 | 13.47 | 223494 |
2001-06-20 | 13.51 | 13.93 | 13.51 | 13.77 | 1087494 |
2001-06-21 | 13.85 | 14.08 | 13.50 | 14.08 | 333594 |
2001-06-22 | 14.00 | 14.12 | 13.81 | 13.93 | 276300 |
2001-06-25 | 13.89 | 14.07 | 13.80 | 13.86 | 263700 |
2001-06-26 | 13.83 | 14.02 | 13.47 | 13.92 | 303894 |
2001-06-27 | 13.88 | 14.01 | 13.81 | 13.99 | 99294 |
2001-06-28 | 14.07 | 14.47 | 13.98 | 14.02 | 232200 |
2001-06-29 | 14.17 | 14.33 | 13.88 | 14.32 | 236094 |
2001-07-02 | 14.27 | 14.33 | 14.13 | 14.13 | 141894 |
2001-07-03 | 14.12 | 14.32 | 14.12 | 14.23 | 98694 |
2001-07-05 | 14.13 | 14.17 | 14.00 | 14.00 | 96300 |
2001-07-06 | 14.03 | 14.03 | 13.82 | 13.95 | 162294 |
2001-07-09 | 12.92 | 13.02 | 12.35 | 12.98 | 1755000 |
2001-07-10 | 13.00 | 13.02 | 12.63 | 12.82 | 1246794 |
2001-07-11 | 12.81 | 12.97 | 12.64 | 12.67 | 271800 |
2001-07-12 | 12.74 | 12.74 | 12.31 | 12.43 | 542700 |
2001-07-13 | 12.50 | 12.63 | 12.30 | 12.40 | 550800 |
2001-07-16 | 12.50 | 12.82 | 12.39 | 12.61 | 464400 |
2001-07-17 | 12.58 | 12.81 | 12.30 | 12.33 | 175794 |
2001-07-18 | 12.33 | 12.37 | 12.21 | 12.31 | 206694 |
2001-07-19 | 12.43 | 12.63 | 11.92 | 12.10 | 212400 |
2001-07-20 | 12.02 | 12.25 | 12.02 | 12.18 | 110394 |
2001-07-23 | 12.24 | 12.27 | 11.77 | 11.83 | 234594 |
2001-07-24 | 11.95 | 11.95 | 11.50 | 11.55 | 771300 |
2001-07-25 | 11.74 | 11.98 | 11.50 | 11.86 | 260694 |
2001-07-26 | 11.89 | 12.33 | 11.84 | 12.10 | 158994 |
2001-07-27 | 12.10 | 12.25 | 11.86 | 12.23 | 191994 |
2001-07-30 | 12.18 | 12.50 | 12.18 | 12.26 | 385494 |
2001-07-31 | 12.35 | 12.61 | 12.28 | 12.43 | 487800 |
2001-08-01 | 12.43 | 12.60 | 12.27 | 12.52 | 400794 |
2001-08-02 | 12.67 | 13.00 | 12.54 | 12.61 | 397194 |
2001-08-03 | 12.60 | 12.67 | 12.49 | 12.49 | 76794 |
2001-08-06 | 12.60 | 12.80 | 12.60 | 12.63 | 479700 |
2001-08-07 | 12.66 | 12.74 | 12.58 | 12.65 | 111294 |
2001-08-08 | 12.66 | 12.73 | 12.49 | 12.56 | 92394 |
2001-08-09 | 12.51 | 12.72 | 12.45 | 12.54 | 63900 |
2001-08-10 | 12.52 | 12.65 | 12.16 | 12.55 | 92994 |
2001-08-13 | 12.47 | 12.67 | 12.33 | 12.58 | 117594 |
2001-08-14 | 12.46 | 12.73 | 12.40 | 12.40 | 212400 |
2001-08-15 | 12.39 | 12.60 | 12.33 | 12.38 | 105594 |
2001-08-16 | 12.32 | 12.32 | 12.11 | 12.21 | 75600 |
2001-08-17 | 12.16 | 12.31 | 12.07 | 12.15 | 96300 |
2001-08-20 | 12.34 | 12.46 | 12.34 | 12.35 | 217194 |
2001-08-21 | 12.35 | 12.67 | 12.34 | 12.37 | 248094 |
2001-08-22 | 12.46 | 12.58 | 12.28 | 12.46 | 159300 |
2001-08-23 | 12.46 | 12.66 | 12.28 | 12.31 | 158994 |
2001-08-24 | 12.29 | 12.66 | 12.29 | 12.66 | 209094 |
2001-08-27 | 12.59 | 12.69 | 12.54 | 12.57 | 112500 |
2001-08-28 | 12.65 | 12.65 | 12.17 | 12.17 | 98394 |
2001-08-29 | 12.22 | 12.38 | 12.02 | 12.31 | 145194 |
2001-08-30 | 12.32 | 12.44 | 12.00 | 12.07 | 171294 |
2001-08-31 | 12.05 | 12.24 | 12.05 | 12.16 | 267594 |
2001-09-04 | 12.17 | 12.60 | 12.08 | 12.23 | 137994 |
2001-09-05 | 12.25 | 12.39 | 12.12 | 12.25 | 129894 |
2001-09-06 | 12.23 | 12.33 | 11.90 | 11.97 | 545094 |
2001-09-07 | 11.92 | 12.12 | 11.63 | 11.75 | 442194 |
2001-09-10 | 11.64 | 11.82 | 11.43 | 11.56 | 299700 |
2001-09-17 | 11.56 | 11.74 | 11.13 | 11.41 | 768294 |
2001-09-18 | 11.38 | 11.64 | 11.33 | 11.52 | 298800 |
2001-09-19 | 11.50 | 11.58 | 11.10 | 11.30 | 247500 |
2001-09-20 | 11.08 | 11.30 | 11.04 | 11.24 | 490794 |
2001-09-21 | 10.92 | 10.99 | 10.62 | 10.93 | 3131694 |
2001-09-24 | 10.82 | 11.20 | 10.82 | 10.99 | 311694 |
2001-09-25 | 10.97 | 11.63 | 10.94 | 11.63 | 409194 |
2001-09-26 | 11.65 | 11.85 | 11.40 | 11.40 | 263094 |
2001-09-27 | 11.41 | 11.68 | 11.41 | 11.68 | 468900 |
2001-09-28 | 11.70 | 11.92 | 11.52 | 11.85 | 648594 |
2001-10-01 | 11.77 | 11.93 | 11.60 | 11.72 | 171900 |
2001-10-02 | 11.95 | 12.11 | 11.75 | 11.99 | 273294 |
2001-10-03 | 11.92 | 12.53 | 11.92 | 12.40 | 157194 |
2001-10-04 | 12.54 | 12.73 | 12.42 | 12.50 | 248694 |
2001-10-05 | 12.40 | 12.58 | 12.33 | 12.50 | 88794 |
2001-10-08 | 12.53 | 12.57 | 12.22 | 12.27 | 107694 |
2001-10-09 | 12.36 | 12.40 | 12.23 | 12.28 | 75294 |
2001-10-10 | 12.28 | 12.40 | 11.98 | 12.12 | 321300 |
2001-10-11 | 12.16 | 12.32 | 11.93 | 12.15 | 250200 |
2001-10-12 | 12.12 | 12.17 | 11.73 | 12.12 | 335700 |
2001-10-15 | 12.13 | 12.13 | 11.88 | 12.12 | 117594 |
2001-10-16 | 12.13 | 12.30 | 12.04 | 12.23 | 136194 |
2001-10-17 | 12.45 | 12.45 | 12.06 | 12.06 | 137394 |
2001-10-18 | 12.06 | 12.25 | 11.93 | 11.93 | 196794 |
2001-10-19 | 12.02 | 12.02 | 11.38 | 11.77 | 237894 |
2001-10-22 | 11.77 | 12.15 | 11.73 | 12.14 | 151494 |
2001-10-23 | 12.13 | 12.41 | 12.07 | 12.27 | 189900 |
2001-10-24 | 12.28 | 12.28 | 11.91 | 12.01 | 167694 |
2001-10-25 | 12.04 | 12.04 | 11.70 | 11.96 | 192600 |
2001-10-26 | 11.95 | 12.28 | 11.95 | 12.26 | 152100 |
2001-10-29 | 12.17 | 12.23 | 11.90 | 11.97 | 168894 |
2001-10-30 | 11.94 | 11.94 | 11.62 | 11.75 | 172800 |
2001-10-31 | 11.92 | 12.09 | 11.80 | 11.89 | 236994 |
2001-11-01 | 11.91 | 11.93 | 11.60 | 11.72 | 254394 |
2001-11-02 | 11.76 | 12.22 | 11.68 | 12.12 | 180000 |
2001-11-05 | 12.15 | 12.37 | 12.00 | 12.00 | 152100 |
2001-11-06 | 12.02 | 12.37 | 12.01 | 12.37 | 180294 |
2001-11-07 | 12.37 | 12.60 | 12.33 | 12.47 | 140694 |
2001-11-08 | 12.48 | 12.58 | 12.20 | 12.23 | 226194 |
2001-11-09 | 12.23 | 12.25 | 12.05 | 12.12 | 67794 |
2001-11-12 | 12.17 | 12.27 | 11.95 | 12.16 | 118194 |
2001-11-13 | 12.23 | 12.46 | 12.23 | 12.36 | 149400 |
2001-11-14 | 12.43 | 12.63 | 12.35 | 12.57 | 205794 |
2001-11-15 | 12.63 | 12.80 | 12.55 | 12.78 | 132300 |
2001-11-16 | 12.77 | 12.94 | 12.57 | 12.69 | 803994 |
2001-11-19 | 12.81 | 12.96 | 12.76 | 12.90 | 355194 |
2001-11-20 | 12.87 | 12.99 | 12.85 | 12.93 | 173094 |
2001-11-21 | 12.87 | 12.94 | 12.69 | 12.93 | 129294 |
2001-11-23 | 12.95 | 12.95 | 12.73 | 12.87 | 108900 |
2001-11-26 | 12.87 | 13.13 | 12.82 | 12.98 | 402594 |
2001-11-27 | 13.02 | 13.10 | 12.84 | 13.01 | 254700 |
2001-11-28 | 12.96 | 13.00 | 12.78 | 12.82 | 305100 |
2001-11-29 | 12.82 | 12.89 | 12.56 | 12.88 | 1229694 |
2001-11-30 | 12.82 | 12.88 | 12.56 | 12.62 | 279294 |
2001-12-03 | 12.62 | 12.82 | 12.43 | 12.75 | 204894 |
2001-12-04 | 12.79 | 13.00 | 12.64 | 12.95 | 291894 |
2001-12-05 | 13.00 | 13.37 | 12.99 | 13.31 | 477900 |
2001-12-06 | 13.34 | 13.46 | 13.19 | 13.35 | 180594 |
2001-12-07 | 13.33 | 13.52 | 13.23 | 13.32 | 340494 |
2001-12-10 | 13.29 | 13.45 | 13.29 | 13.35 | 201600 |
2001-12-11 | 13.44 | 13.48 | 13.27 | 13.29 | 128094 |
2001-12-12 | 13.35 | 13.37 | 13.20 | 13.29 | 157194 |
2001-12-13 | 13.27 | 13.33 | 13.20 | 13.20 | 220794 |
2001-12-14 | 13.28 | 13.48 | 12.86 | 12.91 | 361800 |
2001-12-17 | 12.99 | 13.02 | 12.67 | 13.02 | 377100 |
2001-12-18 | 13.00 | 13.17 | 12.88 | 13.01 | 172194 |
2001-12-19 | 13.00 | 13.04 | 12.60 | 12.70 | 438594 |
2001-12-20 | 11.81 | 12.00 | 11.58 | 11.88 | 1665900 |
2001-12-21 | 11.88 | 11.93 | 11.55 | 11.65 | 825894 |
2001-12-24 | 11.65 | 11.79 | 11.63 | 11.74 | 831294 |
2001-12-26 | 11.79 | 11.93 | 11.73 | 11.87 | 263700 |
2001-12-27 | 11.86 | 11.95 | 11.80 | 11.95 | 390600 |
2001-12-28 | 11.93 | 12.18 | 11.89 | 12.10 | 480894 |
2001-12-31 | 12.16 | 12.18 | 11.92 | 12.00 | 575394 |
2002-01-02 | 12.01 | 12.01 | 11.80 | 11.97 | 970200 |
2002-01-03 | 11.97 | 12.06 | 11.73 | 11.87 | 471294 |
2002-01-04 | 11.87 | 11.93 | 11.60 | 11.63 | 887094 |
2002-01-07 | 11.63 | 11.83 | 11.61 | 11.79 | 418194 |
2002-01-08 | 11.85 | 12.25 | 11.73 | 12.25 | 742194 |
2002-01-09 | 12.26 | 12.30 | 12.15 | 12.19 | 367794 |
2002-01-10 | 12.21 | 12.35 | 12.07 | 12.33 | 338694 |
2002-01-11 | 12.33 | 12.52 | 12.33 | 12.38 | 297000 |
2002-01-14 | 12.41 | 12.41 | 12.17 | 12.22 | 746394 |
2002-01-15 | 12.23 | 12.36 | 12.13 | 12.22 | 242394 |
2002-01-16 | 12.16 | 12.23 | 12.00 | 12.13 | 724194 |
2002-01-17 | 12.15 | 12.16 | 12.01 | 12.07 | 281394 |
2002-01-18 | 12.09 | 12.18 | 11.92 | 12.15 | 552294 |
2002-01-22 | 12.18 | 12.20 | 11.83 | 11.87 | 840294 |
2002-01-23 | 11.92 | 12.00 | 11.74 | 11.87 | 563400 |
2002-01-24 | 11.90 | 12.18 | 11.90 | 12.00 | 347994 |
2002-01-25 | 11.99 | 12.07 | 11.92 | 11.95 | 277494 |
2002-01-28 | 12.00 | 12.08 | 11.92 | 12.08 | 532800 |
2002-01-29 | 12.11 | 12.13 | 11.91 | 11.96 | 525294 |
2002-01-30 | 11.93 | 11.94 | 11.17 | 11.90 | 894894 |
2002-01-31 | 11.93 | 12.15 | 11.75 | 11.93 | 546594 |
2002-02-01 | 11.97 | 12.12 | 11.73 | 11.75 | 637794 |
2002-02-04 | 11.73 | 11.79 | 11.30 | 11.33 | 509994 |
2002-02-05 | 11.31 | 11.66 | 11.24 | 11.62 | 540000 |
2002-02-06 | 11.59 | 11.60 | 10.73 | 10.78 | 968994 |
2002-02-07 | 10.80 | 11.17 | 10.78 | 11.11 | 484494 |
2002-02-08 | 11.13 | 11.35 | 11.08 | 11.28 | 337194 |
2002-02-11 | 11.33 | 11.41 | 11.12 | 11.18 | 437994 |
2002-02-12 | 11.11 | 11.14 | 11.01 | 11.02 | 306000 |
2002-02-13 | 11.08 | 11.45 | 11.07 | 11.37 | 325494 |
2002-02-14 | 11.39 | 11.42 | 10.94 | 10.96 | 474594 |
2002-02-15 | 10.97 | 11.00 | 10.25 | 10.59 | 682494 |
2002-02-19 | 10.57 | 10.57 | 9.92 | 10.03 | 853200 |
2002-02-20 | 10.07 | 10.28 | 9.88 | 10.18 | 397194 |
2002-02-21 | 10.18 | 10.74 | 10.18 | 10.37 | 336600 |
2002-02-22 | 10.51 | 10.85 | 10.45 | 10.85 | 1620294 |
2002-02-25 | 10.91 | 11.50 | 10.90 | 11.49 | 587094 |
2002-02-26 | 11.46 | 11.52 | 10.98 | 11.09 | 2387094 |
2002-02-27 | 11.12 | 11.52 | 10.99 | 11.33 | 2400300 |
2002-02-28 | 11.33 | 11.69 | 11.33 | 11.58 | 530694 |
2002-03-01 | 11.65 | 11.98 | 11.62 | 11.80 | 778794 |
2002-03-04 | 11.90 | 11.94 | 11.59 | 11.70 | 334800 |
2002-03-05 | 11.64 | 12.17 | 11.58 | 12.03 | 941094 |
2002-03-06 | 11.96 | 12.11 | 11.76 | 12.11 | 315294 |
2002-03-07 | 12.11 | 12.18 | 11.60 | 11.72 | 778194 |
2002-03-08 | 11.81 | 12.02 | 11.79 | 11.93 | 815094 |
2002-03-11 | 11.91 | 11.93 | 11.52 | 11.59 | 878400 |
2002-03-12 | 11.53 | 11.63 | 11.26 | 11.62 | 521100 |
2002-03-13 | 11.58 | 11.62 | 11.37 | 11.50 | 219294 |
2002-03-14 | 11.46 | 11.53 | 11.26 | 11.38 | 373500 |
2002-03-15 | 11.38 | 11.80 | 11.37 | 11.44 | 566100 |
2002-03-18 | 11.49 | 11.73 | 11.43 | 11.63 | 387594 |
2002-03-19 | 11.63 | 11.69 | 11.44 | 11.49 | 695094 |
2002-03-20 | 11.33 | 11.43 | 10.99 | 11.13 | 768294 |
2002-03-21 | 11.16 | 11.39 | 10.92 | 11.37 | 340794 |
2002-03-22 | 11.40 | 11.40 | 11.19 | 11.27 | 553794 |
2002-03-25 | 11.30 | 11.43 | 11.07 | 11.10 | 982800 |
2002-03-26 | 11.09 | 11.17 | 10.83 | 10.93 | 783900 |
2002-03-27 | 10.90 | 11.20 | 10.90 | 11.07 | 1124394 |
2002-03-28 | 11.03 | 11.28 | 11.03 | 11.15 | 727200 |
2002-04-01 | 11.14 | 11.25 | 11.02 | 11.22 | 611394 |
2002-04-02 | 11.22 | 11.25 | 10.82 | 10.82 | 485394 |
2002-04-03 | 10.84 | 10.89 | 10.48 | 10.67 | 550194 |
2002-04-04 | 10.67 | 10.76 | 10.55 | 10.58 | 505494 |
2002-04-05 | 10.59 | 10.76 | 10.18 | 10.67 | 740394 |
2002-04-08 | 10.65 | 10.70 | 10.47 | 10.70 | 406194 |
2002-04-09 | 10.68 | 10.91 | 10.62 | 10.68 | 342594 |
2002-04-10 | 10.73 | 10.73 | 10.28 | 10.31 | 569994 |
2002-04-11 | 10.29 | 10.30 | 9.60 | 9.65 | 1477194 |
2002-04-12 | 9.75 | 10.15 | 9.75 | 9.98 | 1734300 |
2002-04-15 | 10.01 | 10.11 | 9.85 | 9.93 | 571794 |
2002-04-16 | 9.94 | 10.46 | 9.94 | 10.44 | 1952394 |
2002-04-17 | 10.47 | 10.52 | 10.18 | 10.28 | 1362894 |
2002-04-18 | 10.26 | 10.51 | 10.24 | 10.41 | 810000 |
2002-04-19 | 10.42 | 10.44 | 10.24 | 10.31 | 545094 |
2002-04-22 | 10.17 | 10.23 | 9.74 | 10.00 | 1140300 |
2002-04-23 | 10.02 | 10.23 | 9.84 | 9.86 | 2355594 |
2002-04-24 | 9.87 | 10.10 | 9.81 | 9.88 | 1013094 |
2002-04-25 | 9.87 | 9.90 | 9.41 | 9.53 | 526194 |
2002-04-26 | 9.56 | 9.58 | 9.19 | 9.47 | 654300 |
2002-04-29 | 9.47 | 9.56 | 9.10 | 9.13 | 417600 |
2002-04-30 | 9.16 | 9.50 | 9.05 | 9.40 | 960894 |
2002-05-01 | 9.41 | 10.44 | 9.28 | 10.38 | 2255994 |
2002-05-02 | 10.35 | 10.44 | 10.08 | 10.10 | 1845900 |
2002-05-03 | 10.09 | 10.37 | 9.86 | 10.26 | 797994 |
2002-05-06 | 10.27 | 10.48 | 10.08 | 10.08 | 271800 |
2002-05-07 | 10.27 | 10.30 | 10.03 | 10.03 | 609300 |
2002-05-08 | 10.08 | 10.47 | 10.06 | 10.45 | 1043100 |
2002-05-09 | 10.40 | 10.45 | 10.24 | 10.27 | 398994 |
2002-05-10 | 10.27 | 10.29 | 9.97 | 10.07 | 242100 |
2002-05-13 | 10.12 | 10.35 | 10.10 | 10.34 | 394494 |
2002-05-14 | 10.40 | 10.51 | 10.38 | 10.45 | 340494 |
2002-05-15 | 10.44 | 10.82 | 10.34 | 10.68 | 1598400 |
2002-05-16 | 10.65 | 10.68 | 10.25 | 10.30 | 1383894 |
2002-05-17 | 10.33 | 10.50 | 10.29 | 10.50 | 366894 |
2002-05-20 | 10.50 | 10.83 | 10.40 | 10.76 | 678294 |
2002-05-21 | 10.82 | 11.01 | 10.53 | 10.67 | 749094 |
2002-05-22 | 10.48 | 10.68 | 10.42 | 10.50 | 959694 |
2002-05-23 | 10.50 | 10.68 | 10.39 | 10.68 | 926394 |
2002-05-24 | 10.66 | 10.67 | 10.45 | 10.52 | 416994 |
2002-05-28 | 10.46 | 10.46 | 10.08 | 10.23 | 597894 |
2002-05-29 | 10.20 | 10.24 | 9.87 | 9.93 | 543894 |
2002-05-30 | 9.90 | 10.11 | 9.88 | 9.96 | 660600 |
2002-05-31 | 9.90 | 9.99 | 9.81 | 9.89 | 1097694 |
2002-06-03 | 9.83 | 9.89 | 9.54 | 9.62 | 1345794 |
2002-06-04 | 9.56 | 9.73 | 9.28 | 9.33 | 1324194 |
2002-06-05 | 9.34 | 9.40 | 9.02 | 9.03 | 1173894 |
2002-06-06 | 9.04 | 9.15 | 8.87 | 9.01 | 978894 |
2002-06-07 | 8.94 | 9.13 | 8.83 | 8.88 | 793494 |
2002-06-10 | 8.88 | 8.90 | 8.40 | 8.45 | 1333494 |
2002-06-11 | 8.48 | 8.68 | 8.19 | 8.27 | 907794 |
2002-06-12 | 8.31 | 8.46 | 8.09 | 8.40 | 1147194 |
2002-06-13 | 8.37 | 8.91 | 8.36 | 8.75 | 833994 |
2002-06-14 | 8.73 | 8.97 | 8.44 | 8.96 | 727794 |
2002-06-17 | 8.95 | 9.30 | 8.93 | 9.24 | 410994 |
2002-06-18 | 9.24 | 9.43 | 9.21 | 9.35 | 932400 |
2002-06-19 | 9.30 | 9.30 | 9.05 | 9.08 | 727794 |
2002-06-20 | 9.03 | 9.10 | 8.16 | 8.49 | 1689300 |
2002-06-21 | 8.44 | 8.60 | 8.25 | 8.30 | 480294 |
2002-06-24 | 8.42 | 8.84 | 8.14 | 8.59 | 1056894 |
2002-06-25 | 8.61 | 8.83 | 8.35 | 8.36 | 650700 |
2002-06-26 | 8.12 | 8.28 | 7.67 | 7.93 | 1236894 |
2002-06-27 | 8.04 | 8.06 | 7.17 | 7.78 | 1128600 |
2002-06-28 | 7.72 | 8.37 | 7.70 | 8.07 | 733500 |
2002-07-01 | 8.20 | 8.43 | 7.89 | 7.94 | 714600 |
2002-07-02 | 7.95 | 7.95 | 7.62 | 7.65 | 454500 |
2002-07-03 | 7.62 | 7.72 | 7.39 | 7.55 | 360594 |
2002-07-05 | 7.62 | 8.04 | 7.62 | 8.04 | 134394 |
2002-07-08 | 7.98 | 8.15 | 7.78 | 7.91 | 544194 |
2002-07-09 | 7.85 | 8.06 | 7.72 | 7.73 | 602394 |
2002-07-10 | 7.83 | 7.91 | 7.43 | 7.48 | 1488894 |
2002-07-11 | 7.51 | 7.80 | 7.27 | 7.76 | 521694 |
2002-07-12 | 7.79 | 8.15 | 7.74 | 8.08 | 583494 |
2002-07-15 | 8.12 | 8.23 | 7.77 | 8.23 | 1037094 |
2002-07-16 | 8.23 | 8.40 | 7.63 | 7.78 | 591894 |
2002-07-17 | 7.79 | 8.12 | 7.77 | 8.03 | 624294 |
2002-07-18 | 8.03 | 8.03 | 7.74 | 7.87 | 284094 |
2002-07-19 | 7.97 | 7.97 | 7.45 | 7.50 | 354894 |
2002-07-22 | 7.48 | 7.63 | 7.14 | 7.31 | 983700 |
2002-07-23 | 7.29 | 7.48 | 6.37 | 6.37 | 762894 |
2002-07-24 | 6.37 | 6.51 | 5.71 | 6.49 | 1204794 |
2002-07-25 | 6.51 | 6.62 | 5.89 | 6.29 | 1274094 |
2002-07-26 | 6.41 | 6.48 | 6.25 | 6.39 | 674694 |
2002-07-29 | 6.44 | 7.16 | 6.42 | 7.03 | 1021500 |
2002-07-30 | 7.03 | 7.37 | 6.78 | 7.28 | 1030194 |
2002-07-31 | 7.26 | 7.31 | 6.95 | 7.24 | 267594 |
2002-08-01 | 7.25 | 7.32 | 6.58 | 6.62 | 792000 |
2002-08-02 | 6.62 | 6.76 | 6.26 | 6.72 | 500694 |
2002-08-05 | 6.71 | 6.75 | 5.75 | 5.86 | 848394 |
2002-08-06 | 5.92 | 6.52 | 5.92 | 6.37 | 586800 |
2002-08-07 | 6.44 | 6.58 | 6.12 | 6.38 | 573594 |
2002-08-08 | 6.31 | 6.73 | 6.16 | 6.73 | 499500 |
2002-08-09 | 6.74 | 6.77 | 6.46 | 6.65 | 411300 |
2002-08-12 | 6.69 | 6.70 | 6.43 | 6.66 | 655794 |
2002-08-13 | 6.67 | 6.76 | 6.38 | 6.43 | 378294 |
2002-08-14 | 6.54 | 6.65 | 5.96 | 6.56 | 1020894 |
2002-08-15 | 6.56 | 7.00 | 6.50 | 7.00 | 581994 |
2002-08-16 | 6.94 | 7.09 | 6.70 | 6.93 | 938994 |
2002-08-19 | 6.96 | 7.29 | 6.95 | 7.17 | 362700 |
2002-08-20 | 7.20 | 7.49 | 7.18 | 7.25 | 543894 |
2002-08-21 | 7.38 | 8.41 | 7.37 | 8.36 | 1029600 |
2002-08-22 | 8.43 | 8.66 | 8.42 | 8.60 | 566694 |
2002-08-23 | 8.53 | 8.60 | 8.08 | 8.28 | 729294 |
2002-08-26 | 8.29 | 8.72 | 8.22 | 8.62 | 363894 |
2002-08-27 | 8.64 | 8.82 | 8.00 | 8.10 | 731094 |
2002-08-28 | 8.04 | 8.18 | 7.88 | 8.06 | 370800 |
2002-08-29 | 7.99 | 8.51 | 7.99 | 8.42 | 367494 |
2002-08-30 | 8.39 | 8.51 | 8.11 | 8.19 | 422394 |
2002-09-03 | 8.15 | 8.15 | 7.36 | 7.40 | 752094 |
2002-09-04 | 7.40 | 7.79 | 7.40 | 7.79 | 343194 |
2002-09-05 | 7.66 | 7.82 | 7.37 | 7.60 | 482094 |
2002-09-06 | 7.61 | 8.18 | 7.61 | 8.15 | 844200 |
2002-09-09 | 8.09 | 8.35 | 7.77 | 8.22 | 417294 |
2002-09-10 | 8.25 | 8.41 | 8.02 | 8.41 | 366894 |
2002-09-11 | 8.41 | 8.52 | 8.27 | 8.32 | 289800 |
2002-09-12 | 8.30 | 8.30 | 8.07 | 8.13 | 256794 |
2002-09-13 | 8.09 | 8.20 | 7.83 | 8.15 | 434700 |
2002-09-16 | 8.17 | 8.17 | 7.79 | 7.94 | 200994 |
2002-09-17 | 7.98 | 8.25 | 7.97 | 8.10 | 915300 |
2002-09-18 | 8.08 | 8.15 | 7.89 | 8.08 | 1099800 |
2002-09-19 | 8.01 | 8.05 | 7.53 | 7.57 | 1353894 |
2002-09-20 | 7.68 | 7.89 | 7.48 | 7.84 | 635994 |
2002-09-23 | 7.82 | 7.82 | 7.44 | 7.51 | 601794 |
2002-09-24 | 7.48 | 7.53 | 7.07 | 7.10 | 680694 |
2002-09-25 | 7.20 | 7.33 | 6.91 | 7.21 | 1038894 |
2002-09-26 | 7.21 | 7.87 | 7.16 | 7.75 | 1192500 |
2002-09-27 | 7.68 | 7.76 | 7.48 | 7.67 | 1424394 |
2002-09-30 | 7.58 | 7.58 | 7.08 | 7.11 | 1546794 |
2002-10-01 | 7.25 | 7.69 | 7.22 | 7.59 | 1195794 |
2002-10-02 | 7.57 | 7.57 | 6.99 | 7.07 | 911094 |
2002-10-03 | 7.06 | 7.07 | 6.27 | 6.48 | 1376694 |
2002-10-04 | 6.71 | 6.78 | 6.42 | 6.65 | 1111500 |
2002-10-07 | 6.65 | 6.71 | 6.17 | 6.18 | 629100 |
2002-10-08 | 6.19 | 6.30 | 5.76 | 5.95 | 1233594 |
2002-10-09 | 5.95 | 6.08 | 5.75 | 5.80 | 1409400 |
2002-10-10 | 5.84 | 6.35 | 5.68 | 6.32 | 842400 |
2002-10-11 | 6.39 | 6.97 | 6.38 | 6.84 | 1313100 |
2002-10-14 | 6.80 | 6.82 | 6.61 | 6.77 | 722994 |
2002-10-15 | 6.82 | 7.32 | 6.82 | 7.32 | 832500 |
2002-10-16 | 7.30 | 7.30 | 6.87 | 7.00 | 1258200 |
2002-10-17 | 7.03 | 7.52 | 7.03 | 7.25 | 653094 |
2002-10-18 | 7.15 | 7.38 | 7.02 | 7.27 | 818100 |
2002-10-21 | 7.20 | 7.40 | 7.06 | 7.35 | 655200 |
2002-10-22 | 7.26 | 7.92 | 7.18 | 7.87 | 1594800 |
2002-10-23 | 7.99 | 8.25 | 7.77 | 8.17 | 2400594 |
2002-10-24 | 8.33 | 8.33 | 7.85 | 7.90 | 765594 |
2002-10-25 | 7.89 | 8.13 | 7.87 | 8.12 | 1131300 |
2002-10-28 | 8.27 | 8.52 | 7.97 | 8.23 | 2530194 |
2002-10-29 | 8.25 | 8.33 | 7.79 | 8.03 | 2856294 |
2002-10-30 | 8.02 | 8.15 | 7.88 | 7.95 | 2217600 |
2002-10-31 | 8.01 | 8.12 | 7.70 | 7.81 | 2175300 |
2002-11-01 | 7.80 | 8.15 | 7.63 | 8.07 | 2706894 |
2002-11-04 | 8.19 | 8.61 | 8.18 | 8.55 | 4022694 |
2002-11-05 | 8.40 | 8.93 | 8.39 | 8.93 | 5666400 |
2002-11-06 | 8.95 | 9.05 | 8.52 | 8.74 | 5682600 |
2002-11-07 | 8.71 | 8.71 | 8.19 | 8.23 | 4465800 |
2002-11-08 | 8.25 | 8.41 | 8.06 | 8.19 | 2618100 |
2002-11-11 | 8.18 | 8.18 | 7.72 | 7.91 | 1576800 |
2002-11-12 | 7.92 | 8.25 | 7.90 | 8.14 | 3788394 |
2002-11-13 | 8.07 | 8.13 | 7.70 | 7.87 | 2845800 |
2002-11-14 | 7.95 | 8.32 | 7.87 | 8.25 | 6324894 |
2002-11-15 | 8.20 | 8.62 | 8.15 | 8.54 | 12110094 |
2002-11-18 | 8.70 | 9.05 | 8.12 | 8.74 | 115453800 |
2002-11-19 | 8.53 | 8.58 | 8.23 | 8.33 | 151511400 |
2002-11-20 | 8.13 | 8.17 | 7.82 | 7.98 | 89973594 |
2002-11-21 | 7.99 | 8.24 | 7.87 | 8.16 | 65409594 |
2002-11-22 | 8.13 | 8.82 | 8.12 | 8.67 | 53556894 |
2002-11-25 | 8.66 | 8.69 | 8.39 | 8.61 | 53027100 |
2002-11-26 | 8.50 | 8.67 | 7.95 | 8.03 | 62253900 |
2002-11-27 | 8.13 | 8.26 | 7.95 | 8.14 | 54711594 |
2002-11-29 | 8.13 | 8.17 | 7.78 | 7.81 | 23539500 |
2002-12-02 | 7.88 | 8.10 | 7.85 | 8.07 | 35978400 |
2002-12-03 | 8.03 | 8.03 | 7.69 | 7.84 | 36306594 |
2002-12-04 | 7.76 | 7.85 | 7.67 | 7.76 | 26621694 |
2002-12-05 | 7.88 | 8.07 | 7.80 | 7.92 | 31895100 |
2002-12-06 | 7.75 | 8.24 | 7.69 | 8.22 | 26607894 |
2002-12-09 | 8.01 | 8.06 | 7.76 | 7.77 | 26354700 |
2002-12-10 | 7.82 | 7.91 | 7.56 | 7.75 | 44002494 |
2002-12-11 | 7.52 | 7.93 | 7.51 | 7.80 | 32800500 |
2002-12-12 | 7.75 | 7.92 | 7.65 | 7.87 | 33789600 |
2002-12-13 | 7.76 | 7.90 | 7.59 | 7.61 | 31671900 |
2002-12-16 | 7.53 | 8.20 | 7.51 | 8.13 | 30660300 |
2002-12-17 | 8.01 | 8.31 | 8.00 | 8.07 | 40481100 |
2002-12-18 | 8.06 | 8.10 | 7.60 | 7.88 | 29853000 |
2002-12-19 | 7.79 | 8.19 | 7.78 | 7.93 | 30623694 |
2002-12-20 | 8.12 | 8.33 | 7.28 | 7.75 | 67311000 |
2002-12-23 | 7.75 | 8.09 | 7.73 | 8.07 | 26602794 |
2002-12-24 | 8.00 | 8.05 | 7.92 | 7.99 | 5996994 |
2002-12-26 | 7.90 | 8.26 | 7.90 | 8.03 | 12633894 |
2002-12-27 | 7.98 | 8.04 | 7.71 | 7.77 | 14639094 |
2002-12-30 | 7.77 | 7.92 | 7.70 | 7.91 | 16536294 |
2002-12-31 | 7.79 | 7.96 | 7.77 | 7.86 | 22039794 |
2003-01-02 | 7.81 | 8.38 | 7.81 | 8.27 | 28982394 |
2003-01-03 | 8.21 | 8.25 | 8.03 | 8.17 | 23007894 |
2003-01-06 | 8.24 | 8.76 | 8.19 | 8.66 | 33302700 |
2003-01-07 | 8.50 | 8.74 | 8.45 | 8.63 | 28080900 |
2003-01-08 | 8.57 | 8.68 | 8.38 | 8.46 | 28153494 |
2003-01-09 | 8.50 | 9.00 | 8.49 | 8.90 | 24083394 |
2003-01-10 | 8.73 | 9.29 | 8.68 | 9.16 | 25983900 |
2003-01-13 | 9.21 | 9.34 | 8.98 | 9.18 | 30106194 |
2003-01-14 | 9.17 | 9.48 | 9.12 | 9.46 | 29385000 |
2003-01-15 | 9.39 | 9.47 | 9.28 | 9.46 | 41669394 |
2003-01-16 | 9.43 | 9.52 | 9.23 | 9.31 | 28207194 |
2003-01-17 | 9.17 | 9.22 | 8.95 | 8.98 | 24560694 |
2003-01-21 | 8.95 | 9.07 | 8.66 | 8.68 | 23865300 |
2003-01-22 | 8.50 | 8.91 | 8.48 | 8.69 | 20687994 |
2003-01-23 | 8.66 | 9.21 | 8.65 | 9.09 | 21993300 |
2003-01-24 | 9.09 | 9.10 | 8.62 | 8.70 | 22333500 |
2003-01-27 | 8.62 | 8.92 | 8.49 | 8.61 | 20661300 |
2003-01-28 | 8.68 | 8.95 | 8.60 | 8.82 | 24278694 |
2003-01-29 | 8.68 | 9.31 | 8.56 | 9.17 | 37730394 |
2003-01-30 | 9.03 | 9.03 | 8.69 | 8.72 | 36637794 |
2003-01-31 | 8.59 | 9.07 | 8.59 | 8.88 | 25255800 |
2003-02-03 | 8.88 | 8.91 | 8.64 | 8.68 | 29117094 |
2003-02-04 | 8.64 | 8.66 | 8.25 | 8.33 | 25943694 |
2003-02-05 | 8.41 | 8.77 | 8.26 | 8.47 | 23066100 |
2003-02-06 | 8.38 | 8.83 | 8.33 | 8.80 | 26405694 |
2003-02-07 | 8.82 | 8.92 | 8.41 | 8.44 | 20067300 |
2003-02-10 | 8.50 | 8.67 | 8.35 | 8.48 | 21188700 |
2003-02-11 | 8.53 | 8.91 | 8.38 | 8.43 | 25502094 |
2003-02-12 | 8.38 | 8.45 | 8.15 | 8.16 | 26681094 |
2003-02-13 | 8.19 | 8.42 | 8.11 | 8.28 | 22837500 |
2003-02-14 | 8.30 | 8.69 | 8.13 | 8.69 | 25210494 |
2003-02-18 | 8.73 | 9.01 | 8.70 | 9.00 | 19641894 |
2003-02-19 | 8.93 | 8.93 | 8.59 | 8.74 | 17550000 |
2003-02-20 | 8.81 | 8.97 | 8.62 | 8.66 | 20186694 |
2003-02-21 | 8.77 | 9.02 | 8.56 | 8.93 | 22690494 |
2003-02-24 | 8.98 | 9.11 | 8.48 | 8.49 | 33023094 |
2003-02-25 | 8.37 | 9.16 | 8.29 | 9.04 | 38476494 |
2003-02-26 | 9.05 | 9.05 | 8.71 | 8.83 | 26092800 |
2003-02-27 | 8.96 | 9.57 | 8.88 | 9.46 | 42825294 |
2003-02-28 | 9.42 | 9.79 | 9.41 | 9.74 | 35600094 |
2003-03-03 | 9.66 | 9.73 | 9.37 | 9.48 | 28290894 |
2003-03-04 | 9.44 | 9.58 | 9.33 | 9.35 | 20717100 |
2003-03-05 | 9.38 | 9.58 | 9.32 | 9.53 | 34621494 |
2003-03-06 | 9.39 | 9.48 | 9.17 | 9.20 | 23012394 |
2003-03-07 | 9.00 | 9.47 | 8.99 | 9.38 | 24233694 |
2003-03-10 | 9.33 | 9.40 | 9.08 | 9.11 | 23421294 |
2003-03-11 | 9.02 | 9.29 | 8.93 | 8.96 | 32878494 |
2003-03-12 | 8.86 | 9.04 | 8.74 | 8.91 | 42238494 |
2003-03-13 | 9.07 | 9.45 | 8.93 | 9.42 | 33164694 |
2003-03-14 | 9.41 | 9.54 | 9.30 | 9.50 | 30716694 |
2003-03-17 | 9.51 | 9.99 | 9.35 | 9.79 | 56440800 |
2003-03-18 | 9.84 | 9.87 | 9.50 | 9.74 | 38975400 |
2003-03-19 | 9.78 | 10.01 | 9.76 | 9.97 | 39494994 |
2003-03-20 | 9.81 | 10.02 | 9.63 | 9.95 | 25017894 |
2003-03-21 | 10.17 | 10.30 | 9.89 | 10.27 | 35201700 |
2003-03-24 | 10.00 | 10.04 | 9.52 | 9.54 | 29151294 |
2003-03-25 | 9.59 | 10.06 | 9.57 | 9.77 | 29008194 |
2003-03-26 | 9.81 | 9.93 | 9.60 | 9.70 | 25586394 |
2003-03-27 | 9.62 | 9.95 | 9.55 | 9.86 | 22444200 |
2003-03-28 | 9.78 | 9.90 | 9.70 | 9.76 | 20086494 |
2003-03-31 | 9.59 | 9.77 | 9.39 | 9.53 | 28764594 |
2003-04-01 | 9.63 | 9.81 | 9.53 | 9.75 | 23672700 |
2003-04-02 | 9.87 | 9.94 | 9.72 | 9.88 | 35703594 |
2003-04-03 | 9.94 | 9.99 | 9.64 | 9.75 | 18724794 |
2003-04-04 | 9.76 | 10.00 | 9.54 | 9.96 | 29600394 |
2003-04-07 | 10.24 | 10.33 | 9.83 | 9.85 | 27727494 |
2003-04-08 | 9.85 | 9.98 | 9.76 | 9.88 | 19337094 |
2003-04-09 | 9.97 | 10.03 | 9.69 | 9.69 | 20475900 |
2003-04-10 | 9.70 | 9.93 | 9.65 | 9.91 | 19408794 |
2003-04-11 | 10.07 | 10.17 | 9.54 | 9.55 | 27936900 |
2003-04-14 | 9.58 | 9.91 | 9.55 | 9.86 | 25657794 |
2003-04-15 | 9.83 | 10.05 | 9.83 | 10.03 | 24512400 |
2003-04-16 | 10.05 | 10.15 | 9.87 | 9.92 | 24784794 |
2003-04-17 | 9.89 | 10.17 | 9.89 | 10.16 | 23912694 |
2003-04-21 | 10.11 | 10.22 | 9.96 | 10.17 | 16164900 |
2003-04-22 | 10.15 | 10.67 | 10.09 | 10.58 | 36067794 |
2003-04-23 | 10.60 | 10.72 | 10.47 | 10.71 | 26413494 |
2003-04-24 | 10.52 | 10.76 | 10.48 | 10.66 | 23950194 |
2003-04-25 | 10.67 | 10.72 | 10.51 | 10.58 | 23028594 |
2003-04-28 | 10.49 | 10.58 | 10.45 | 10.56 | 24436800 |
2003-04-29 | 10.60 | 10.67 | 10.41 | 10.48 | 29073600 |
2003-04-30 | 10.53 | 10.70 | 10.45 | 10.63 | 33635394 |
2003-05-01 | 10.54 | 10.68 | 10.43 | 10.62 | 25262694 |
2003-05-02 | 10.49 | 10.52 | 10.11 | 10.16 | 52714194 |
2003-05-05 | 10.19 | 10.81 | 9.65 | 9.84 | 51574500 |
2003-05-06 | 9.82 | 10.09 | 9.82 | 10.00 | 25462194 |
2003-05-07 | 9.86 | 10.35 | 9.85 | 10.14 | 23169294 |
2003-05-08 | 9.96 | 10.25 | 9.93 | 10.07 | 28631394 |
2003-05-09 | 10.21 | 10.41 | 10.12 | 10.37 | 24340500 |
2003-05-12 | 10.28 | 10.43 | 10.07 | 10.29 | 23818194 |
2003-05-13 | 10.35 | 10.37 | 9.96 | 10.10 | 20788794 |
2003-05-14 | 10.12 | 10.17 | 9.81 | 9.96 | 29992794 |
2003-05-15 | 10.00 | 10.29 | 9.97 | 10.28 | 20143800 |
2003-05-16 | 10.22 | 10.67 | 10.22 | 10.42 | 30941100 |
2003-05-19 | 10.40 | 10.56 | 10.09 | 10.09 | 30402000 |
2003-05-20 | 10.12 | 10.25 | 9.94 | 10.09 | 21572694 |
2003-05-21 | 10.03 | 10.28 | 10.02 | 10.27 | 16815294 |
2003-05-22 | 10.22 | 10.43 | 10.18 | 10.31 | 25245594 |
2003-05-23 | 10.25 | 10.26 | 9.99 | 10.01 | 21095100 |
2003-05-27 | 9.91 | 10.18 | 9.75 | 10.05 | 30006000 |
2003-05-28 | 9.99 | 10.15 | 9.83 | 9.94 | 28851300 |
2003-05-29 | 9.98 | 10.28 | 9.97 | 10.13 | 24584694 |
2003-05-30 | 10.16 | 10.19 | 9.91 | 10.00 | 25992594 |
2003-06-02 | 10.08 | 10.38 | 10.00 | 10.19 | 23529600 |
2003-06-03 | 10.27 | 10.35 | 10.03 | 10.15 | 18080394 |
2003-06-04 | 10.14 | 10.55 | 10.05 | 10.48 | 23382294 |
2003-06-05 | 10.52 | 10.71 | 10.33 | 10.68 | 23348994 |
2003-06-06 | 10.76 | 10.85 | 10.32 | 10.35 | 31282494 |
2003-06-09 | 10.26 | 10.45 | 10.16 | 10.37 | 16839294 |
2003-06-10 | 10.57 | 10.61 | 10.27 | 10.52 | 16989594 |
2003-06-11 | 10.48 | 10.95 | 10.39 | 10.95 | 26202894 |
2003-06-12 | 10.96 | 11.40 | 10.93 | 11.30 | 36162594 |
2003-06-13 | 11.28 | 11.44 | 11.16 | 11.21 | 24440094 |
2003-06-16 | 11.17 | 11.62 | 11.11 | 11.51 | 23235300 |
2003-06-17 | 11.40 | 11.44 | 11.15 | 11.20 | 28190700 |
2003-06-18 | 11.10 | 11.13 | 10.86 | 10.94 | 27606894 |
2003-06-19 | 10.90 | 10.91 | 10.40 | 10.44 | 39762000 |
2003-06-20 | 10.37 | 10.75 | 10.31 | 10.49 | 62853594 |
2003-06-23 | 10.45 | 10.49 | 10.18 | 10.31 | 22544394 |
2003-06-24 | 10.35 | 10.41 | 10.12 | 10.16 | 19674900 |
2003-06-25 | 10.16 | 10.42 | 10.07 | 10.14 | 23854194 |
2003-06-26 | 10.14 | 10.37 | 10.14 | 10.34 | 29991894 |
2003-06-27 | 10.36 | 10.47 | 9.99 | 10.16 | 27378900 |
2003-06-30 | 10.19 | 10.35 | 10.04 | 10.06 | 68813100 |
2003-07-01 | 10.00 | 10.17 | 9.95 | 10.16 | 29597094 |
2003-07-02 | 10.15 | 10.26 | 9.99 | 10.19 | 28046094 |
2003-07-03 | 10.12 | 10.44 | 10.12 | 10.34 | 19617300 |
2003-07-07 | 10.73 | 11.09 | 10.62 | 10.98 | 44197200 |
2003-07-08 | 10.97 | 11.01 | 10.81 | 10.98 | 29318400 |
2003-07-09 | 10.93 | 10.96 | 10.71 | 10.80 | 19600494 |
2003-07-10 | 10.66 | 10.78 | 10.49 | 10.57 | 25769700 |
2003-07-11 | 10.61 | 10.69 | 10.54 | 10.66 | 15405300 |
2003-07-14 | 10.81 | 11.21 | 10.71 | 10.90 | 22678494 |
2003-07-15 | 10.98 | 11.19 | 10.71 | 10.79 | 19268694 |
2003-07-16 | 10.90 | 10.91 | 10.50 | 10.57 | 19663794 |
2003-07-17 | 10.45 | 10.55 | 10.21 | 10.26 | 19111794 |
2003-07-18 | 10.37 | 10.49 | 10.04 | 10.38 | 24188694 |
2003-07-21 | 10.36 | 10.37 | 9.99 | 10.11 | 30840894 |
2003-07-22 | 10.09 | 10.30 | 9.98 | 10.15 | 21156300 |
2003-07-23 | 10.09 | 10.20 | 9.72 | 10.11 | 38474100 |
2003-07-24 | 10.14 | 10.16 | 9.79 | 9.82 | 28280994 |
2003-07-25 | 9.80 | 10.19 | 9.57 | 10.14 | 32719794 |
2003-07-28 | 10.17 | 10.23 | 9.94 | 10.07 | 17887500 |
2003-07-29 | 10.36 | 10.43 | 10.17 | 10.31 | 31547394 |
2003-07-30 | 10.40 | 10.52 | 10.25 | 10.27 | 26678700 |
2003-07-31 | 10.22 | 10.48 | 10.07 | 10.16 | 40943094 |
2003-08-01 | 10.16 | 10.25 | 10.03 | 10.13 | 19033494 |
2003-08-04 | 10.01 | 10.26 | 9.91 | 10.07 | 18990294 |
2003-08-05 | 10.00 | 10.05 | 9.69 | 9.73 | 19436994 |
2003-08-06 | 9.70 | 9.87 | 9.66 | 9.67 | 19819494 |
2003-08-07 | 9.67 | 9.86 | 9.60 | 9.76 | 15741000 |
2003-08-08 | 9.81 | 9.94 | 9.71 | 9.76 | 11126394 |
2003-08-11 | 9.75 | 10.01 | 9.73 | 9.88 | 12959394 |
2003-08-12 | 9.90 | 10.07 | 9.78 | 10.04 | 15150894 |
2003-08-13 | 10.13 | 10.20 | 9.83 | 9.91 | 15449094 |
2003-08-14 | 9.98 | 10.20 | 9.81 | 9.92 | 25980894 |
2003-08-15 | 9.96 | 9.97 | 9.73 | 9.83 | 12718800 |
2003-08-18 | 9.90 | 9.92 | 9.72 | 9.80 | 16595694 |
2003-08-19 | 9.81 | 9.86 | 9.66 | 9.77 | 18977694 |
2003-08-20 | 9.73 | 9.80 | 9.68 | 9.72 | 16797294 |
2003-08-21 | 9.74 | 9.81 | 9.65 | 9.77 | 21551694 |
2003-08-22 | 9.81 | 9.88 | 9.47 | 9.51 | 23772600 |
2003-08-25 | 9.43 | 9.65 | 9.39 | 9.63 | 19917594 |
2003-08-26 | 9.63 | 9.75 | 9.47 | 9.71 | 22431894 |
2003-08-27 | 9.67 | 9.82 | 9.63 | 9.77 | 18100800 |
2003-08-28 | 9.62 | 9.82 | 9.62 | 9.78 | 21866994 |
2003-08-29 | 9.79 | 9.97 | 9.72 | 9.92 | 15918594 |
2003-09-02 | 9.86 | 9.93 | 9.72 | 9.85 | 24559494 |
2003-09-03 | 9.89 | 9.98 | 9.83 | 9.89 | 21175494 |
2003-09-04 | 9.78 | 10.24 | 9.77 | 10.22 | 25463094 |
2003-09-05 | 10.23 | 10.24 | 9.93 | 10.01 | 27091194 |
2003-09-08 | 10.07 | 10.25 | 10.06 | 10.20 | 22800894 |
2003-09-09 | 10.14 | 10.38 | 10.13 | 10.31 | 24002100 |
2003-09-10 | 10.24 | 10.31 | 10.10 | 10.12 | 21022494 |
2003-09-11 | 10.15 | 10.22 | 9.97 | 10.18 | 20696094 |
2003-09-12 | 10.13 | 10.18 | 9.94 | 10.15 | 17730900 |
2003-09-15 | 10.11 | 10.15 | 9.97 | 9.99 | 16189200 |
2003-09-16 | 10.01 | 10.42 | 10.01 | 10.40 | 20844594 |
2003-09-17 | 10.36 | 10.58 | 10.29 | 10.48 | 25541694 |
2003-09-18 | 10.54 | 10.63 | 10.42 | 10.49 | 21033000 |
2003-09-19 | 10.45 | 10.70 | 10.28 | 10.40 | 20210400 |
2003-09-22 | 10.22 | 10.30 | 10.00 | 10.19 | 33869094 |
2003-09-23 | 10.25 | 10.57 | 10.23 | 10.53 | 21759894 |
2003-09-24 | 10.49 | 10.54 | 10.17 | 10.19 | 26314494 |
2003-09-25 | 10.34 | 10.40 | 10.06 | 10.12 | 16739394 |
2003-09-26 | 10.04 | 10.13 | 9.93 | 9.95 | 27555594 |
2003-09-29 | 9.99 | 10.31 | 9.91 | 10.29 | 17464500 |
2003-09-30 | 10.21 | 10.30 | 10.08 | 10.27 | 36757194 |
2003-10-01 | 10.29 | 10.62 | 10.25 | 10.60 | 26819100 |
2003-10-02 | 10.57 | 10.65 | 10.43 | 10.64 | 23307894 |
2003-10-03 | 10.73 | 10.95 | 10.67 | 10.81 | 24304500 |
2003-10-06 | 10.76 | 10.98 | 10.71 | 10.81 | 18779094 |
2003-10-07 | 10.57 | 10.81 | 10.51 | 10.74 | 29876400 |
2003-10-08 | 10.81 | 10.83 | 10.41 | 10.43 | 21097494 |
2003-10-09 | 10.59 | 10.71 | 10.42 | 10.48 | 21408300 |
2003-10-10 | 10.44 | 10.75 | 10.40 | 10.69 | 10866600 |
2003-10-13 | 10.76 | 10.85 | 10.63 | 10.68 | 12977694 |
2003-10-14 | 10.68 | 10.83 | 10.64 | 10.81 | 10840194 |
2003-10-15 | 10.84 | 10.86 | 10.72 | 10.82 | 19388094 |
2003-10-16 | 10.79 | 11.11 | 10.77 | 11.05 | 18050694 |
2003-10-17 | 11.03 | 11.20 | 10.71 | 10.74 | 27152100 |
2003-10-20 | 10.79 | 10.82 | 10.62 | 10.74 | 18320094 |
2003-10-21 | 10.74 | 10.92 | 10.68 | 10.86 | 13170294 |
2003-10-22 | 10.83 | 10.85 | 10.55 | 10.63 | 11849094 |
2003-10-23 | 10.63 | 10.70 | 10.47 | 10.68 | 16279794 |
2003-10-24 | 10.54 | 10.74 | 10.44 | 10.72 | 14975100 |
2003-10-27 | 10.80 | 10.90 | 10.71 | 10.80 | 11454594 |
2003-10-28 | 10.93 | 11.25 | 10.88 | 11.21 | 19580694 |
2003-10-29 | 11.20 | 11.37 | 11.08 | 11.21 | 18943200 |
2003-10-30 | 11.18 | 11.26 | 10.73 | 11.13 | 32366994 |
2003-10-31 | 11.18 | 11.37 | 11.09 | 11.29 | 20354094 |
2003-11-03 | 11.30 | 11.35 | 11.08 | 11.14 | 14702400 |
2003-11-04 | 11.05 | 11.07 | 10.86 | 10.92 | 19306494 |
2003-11-05 | 10.88 | 11.02 | 10.82 | 10.91 | 20798100 |
2003-11-06 | 10.98 | 11.04 | 10.76 | 10.95 | 17324694 |
2003-11-07 | 11.06 | 11.18 | 11.02 | 11.11 | 36112794 |
2003-11-10 | 11.10 | 11.11 | 10.88 | 10.90 | 14294994 |
2003-11-11 | 10.84 | 10.87 | 10.59 | 10.61 | 16318194 |
2003-11-12 | 10.58 | 10.67 | 10.44 | 10.63 | 20001294 |
2003-11-13 | 10.58 | 10.67 | 10.48 | 10.61 | 17884494 |
2003-11-14 | 10.58 | 10.78 | 10.53 | 10.57 | 18909294 |
2003-11-17 | 10.45 | 10.61 | 10.45 | 10.57 | 15087294 |
2003-11-18 | 10.59 | 10.63 | 10.23 | 10.25 | 26719494 |
2003-11-19 | 10.17 | 10.45 | 10.14 | 10.43 | 17590194 |
2003-11-20 | 10.34 | 10.48 | 10.23 | 10.28 | 16313094 |
2003-11-21 | 10.39 | 10.57 | 10.25 | 10.53 | 20763900 |
2003-11-24 | 10.64 | 10.77 | 10.55 | 10.73 | 22319394 |
2003-11-25 | 10.70 | 10.75 | 10.57 | 10.60 | 19136700 |
2003-11-26 | 10.60 | 10.67 | 10.42 | 10.58 | 17850894 |
2003-11-28 | 10.57 | 10.59 | 10.45 | 10.53 | 6297300 |
2003-12-01 | 10.47 | 10.57 | 10.38 | 10.54 | 21210894 |
2003-12-02 | 10.42 | 10.53 | 10.37 | 10.52 | 26915994 |
2003-12-03 | 10.67 | 10.71 | 10.54 | 10.54 | 24492600 |
2003-12-04 | 10.50 | 10.68 | 10.48 | 10.63 | 19373694 |
2003-12-05 | 10.53 | 10.65 | 10.43 | 10.52 | 16634994 |
2003-12-08 | 10.46 | 10.58 | 10.44 | 10.56 | 15292800 |
2003-12-09 | 10.61 | 10.63 | 10.39 | 10.49 | 19748094 |
2003-12-10 | 10.48 | 10.59 | 10.34 | 10.43 | 15696594 |
2003-12-11 | 10.43 | 10.54 | 10.36 | 10.53 | 20722194 |
2003-12-12 | 10.55 | 10.59 | 10.42 | 10.58 | 14678694 |
2003-12-15 | 10.59 | 10.75 | 10.51 | 10.57 | 24637194 |
2003-12-16 | 10.50 | 10.66 | 10.48 | 10.66 | 28782594 |
2003-12-17 | 10.58 | 10.67 | 10.42 | 10.52 | 19223394 |
2003-12-18 | 10.42 | 10.67 | 10.31 | 10.64 | 37721394 |
2003-12-19 | 10.72 | 10.73 | 10.48 | 10.64 | 33132294 |
2003-12-22 | 10.64 | 10.75 | 10.58 | 10.74 | 18410994 |
2003-12-23 | 10.75 | 10.76 | 10.59 | 10.65 | 18846594 |
2003-12-24 | 10.57 | 10.68 | 10.53 | 10.62 | 6137100 |
2003-12-26 | 10.68 | 10.75 | 10.64 | 10.68 | 3482100 |
2003-12-29 | 10.67 | 10.82 | 10.61 | 10.82 | 16061994 |
2003-12-30 | 10.78 | 10.80 | 10.66 | 10.75 | 12461994 |
2003-12-31 | 10.80 | 10.96 | 10.79 | 10.93 | 13854600 |
2004-01-02 | 10.97 | 11.14 | 10.88 | 10.99 | 17215794 |
2004-01-05 | 11.03 | 11.13 | 10.90 | 11.09 | 22867794 |
2004-01-06 | 10.91 | 11.16 | 10.90 | 11.10 | 20053494 |
2004-01-07 | 11.07 | 11.43 | 11.01 | 11.40 | 24715800 |
2004-01-08 | 11.38 | 11.66 | 11.30 | 11.66 | 23189400 |
2004-01-09 | 11.55 | 11.87 | 11.51 | 11.72 | 24809400 |
2004-01-12 | 11.77 | 11.83 | 11.55 | 11.79 | 17377794 |
2004-01-13 | 11.81 | 11.95 | 11.71 | 11.84 | 23891694 |
2004-01-14 | 11.91 | 11.98 | 11.78 | 11.95 | 17119494 |
2004-01-15 | 11.98 | 12.13 | 11.83 | 11.91 | 22385094 |
2004-01-16 | 12.16 | 12.17 | 11.87 | 11.96 | 19139694 |
2004-01-20 | 11.99 | 12.01 | 11.75 | 11.88 | 17764794 |
2004-01-21 | 11.93 | 12.15 | 11.76 | 12.04 | 19566594 |
2004-01-22 | 11.99 | 12.12 | 11.86 | 11.97 | 25884900 |
2004-01-23 | 12.02 | 12.12 | 11.72 | 11.82 | 26857494 |
2004-01-26 | 11.75 | 12.04 | 11.72 | 12.02 | 21025494 |
2004-01-27 | 11.95 | 12.04 | 11.68 | 11.74 | 19249794 |
2004-01-28 | 11.71 | 11.83 | 11.27 | 11.32 | 27839394 |
2004-01-29 | 11.38 | 11.55 | 11.20 | 11.53 | 23442894 |
2004-01-30 | 11.42 | 11.73 | 11.32 | 11.37 | 23749494 |
2004-02-02 | 11.41 | 11.57 | 11.24 | 11.36 | 27461394 |
2004-02-03 | 11.42 | 11.50 | 11.23 | 11.26 | 19735494 |
2004-02-04 | 11.23 | 11.40 | 11.15 | 11.17 | 18790794 |
2004-02-05 | 11.17 | 11.24 | 11.01 | 11.10 | 15669594 |
2004-02-06 | 11.16 | 11.17 | 11.03 | 11.13 | 17338794 |
2004-02-09 | 11.17 | 11.21 | 11.04 | 11.08 | 16670394 |
2004-02-10 | 11.13 | 11.42 | 11.07 | 11.31 | 18972594 |
2004-02-11 | 10.46 | 10.65 | 10.16 | 10.41 | 221536510 |
2004-02-12 | 10.48 | 10.52 | 9.99 | 10.02 | 128834694 |
2004-02-13 | 10.07 | 10.09 | 9.92 | 9.97 | 70832700 |
2004-02-17 | 10.07 | 10.30 | 9.97 | 10.25 | 73687794 |
2004-02-18 | 10.28 | 10.29 | 10.15 | 10.27 | 30753000 |
2004-02-19 | 10.32 | 10.33 | 10.07 | 10.08 | 34814994 |
2004-02-20 | 10.31 | 10.32 | 9.98 | 10.06 | 33266700 |
2004-02-23 | 10.06 | 10.07 | 9.79 | 9.84 | 46143900 |
2004-02-24 | 9.90 | 10.04 | 9.79 | 9.94 | 45549000 |
2004-02-25 | 10.00 | 10.04 | 9.94 | 9.98 | 30519294 |
2004-02-26 | 9.93 | 10.15 | 9.88 | 9.98 | 25529994 |
2004-02-27 | 9.99 | 10.05 | 9.91 | 9.98 | 23400000 |
2004-03-01 | 10.09 | 10.14 | 9.98 | 10.10 | 22806900 |
2004-03-02 | 10.17 | 10.20 | 9.97 | 9.98 | 23668494 |
2004-03-03 | 10.00 | 10.19 | 9.99 | 10.13 | 26118594 |
2004-03-04 | 10.20 | 10.26 | 10.15 | 10.24 | 18918000 |
2004-03-05 | 10.10 | 10.30 | 10.08 | 10.15 | 25073694 |
2004-03-08 | 10.13 | 10.25 | 9.95 | 10.00 | 20139300 |
2004-03-09 | 9.97 | 10.07 | 9.92 | 9.96 | 21941694 |
2004-03-10 | 9.97 | 10.12 | 9.92 | 9.93 | 30907494 |
2004-03-11 | 9.91 | 9.95 | 9.67 | 9.68 | 29648394 |
2004-03-12 | 9.73 | 9.83 | 9.67 | 9.83 | 22489200 |
2004-03-15 | 9.79 | 9.87 | 9.64 | 9.66 | 22270194 |
2004-03-16 | 9.75 | 9.80 | 9.64 | 9.67 | 19382094 |
2004-03-17 | 9.85 | 9.85 | 9.52 | 9.68 | 16636500 |
2004-03-18 | 9.63 | 9.77 | 9.62 | 9.64 | 17585394 |
2004-03-19 | 9.63 | 9.71 | 9.52 | 9.55 | 27759894 |
2004-03-22 | 9.52 | 9.59 | 9.41 | 9.52 | 22763994 |
2004-03-23 | 9.57 | 9.64 | 9.37 | 9.39 | 19704600 |
2004-03-24 | 9.39 | 9.49 | 9.25 | 9.33 | 20501394 |
2004-03-25 | 9.36 | 9.52 | 9.34 | 9.49 | 30901194 |
2004-03-26 | 9.46 | 9.95 | 9.40 | 9.75 | 26351394 |
2004-03-29 | 9.75 | 9.78 | 9.60 | 9.66 | 23207694 |
2004-03-30 | 9.63 | 9.67 | 9.59 | 9.65 | 15964794 |
2004-03-31 | 9.69 | 9.72 | 9.55 | 9.59 | 21537294 |
2004-04-01 | 9.57 | 9.83 | 9.49 | 9.72 | 24056694 |
2004-04-02 | 9.87 | 9.89 | 9.66 | 9.70 | 20356200 |
2004-04-05 | 9.70 | 9.94 | 9.66 | 9.92 | 18490794 |
2004-04-06 | 9.81 | 10.00 | 9.81 | 9.94 | 15862500 |
2004-04-07 | 9.88 | 9.96 | 9.72 | 9.77 | 21335694 |
2004-04-08 | 9.86 | 9.89 | 9.69 | 9.75 | 15009894 |
2004-04-12 | 9.92 | 10.18 | 9.86 | 10.11 | 27536694 |
2004-04-13 | 10.18 | 10.18 | 9.92 | 10.00 | 21580794 |
2004-04-14 | 9.93 | 10.26 | 9.92 | 10.22 | 27648594 |
2004-04-15 | 10.27 | 10.28 | 9.99 | 10.07 | 26725794 |
2004-04-16 | 10.21 | 10.23 | 9.98 | 10.08 | 18439200 |
2004-04-19 | 10.04 | 10.27 | 10.00 | 10.22 | 16480800 |
2004-04-20 | 10.14 | 10.22 | 9.97 | 9.99 | 18245394 |
2004-04-21 | 9.96 | 10.03 | 9.77 | 9.81 | 24935994 |
2004-04-22 | 9.82 | 9.89 | 9.69 | 9.70 | 30048300 |
2004-04-23 | 9.66 | 9.71 | 9.56 | 9.64 | 28071000 |
2004-04-26 | 9.78 | 9.96 | 9.73 | 9.95 | 28443600 |
2004-04-27 | 9.98 | 10.22 | 9.92 | 9.99 | 32087994 |
2004-04-28 | 10.55 | 10.56 | 9.96 | 10.07 | 90155094 |
2004-04-29 | 10.13 | 10.36 | 10.10 | 10.19 | 45852300 |
2004-04-30 | 10.25 | 10.30 | 10.02 | 10.05 | 23940594 |
2004-05-03 | 10.05 | 10.12 | 9.95 | 9.98 | 25838694 |
2004-05-04 | 9.95 | 10.01 | 9.81 | 9.89 | 26766594 |
2004-05-05 | 9.90 | 9.92 | 9.73 | 9.75 | 24022494 |
2004-05-06 | 9.70 | 9.72 | 9.45 | 9.50 | 29675700 |
2004-05-07 | 9.43 | 9.62 | 9.37 | 9.59 | 29849994 |
2004-05-10 | 9.47 | 9.53 | 9.30 | 9.35 | 37241694 |
2004-05-11 | 9.37 | 9.61 | 9.36 | 9.49 | 22642494 |
2004-05-12 | 9.46 | 9.56 | 9.29 | 9.42 | 25870500 |
2004-05-13 | 9.39 | 9.45 | 9.27 | 9.31 | 34364394 |
2004-05-14 | 9.30 | 9.50 | 9.25 | 9.45 | 26361900 |
2004-05-17 | 9.29 | 9.33 | 9.17 | 9.21 | 24645894 |
2004-05-18 | 9.32 | 9.42 | 9.24 | 9.38 | 28463094 |
2004-05-19 | 9.51 | 9.57 | 9.33 | 9.37 | 21759894 |
2004-05-20 | 9.42 | 9.53 | 9.36 | 9.49 | 16086894 |
2004-05-21 | 9.63 | 9.65 | 9.48 | 9.53 | 16377300 |
2004-05-24 | 9.71 | 9.75 | 9.53 | 9.59 | 15614100 |
2004-05-25 | 9.65 | 9.91 | 9.55 | 9.86 | 19757700 |
2004-05-26 | 9.92 | 9.96 | 9.79 | 9.90 | 27659994 |
2004-05-27 | 9.98 | 9.98 | 9.73 | 9.79 | 25624194 |
2004-05-28 | 9.83 | 9.86 | 9.63 | 9.65 | 15436800 |
2004-06-01 | 9.65 | 9.72 | 9.55 | 9.64 | 21434994 |
2004-06-02 | 9.70 | 9.72 | 9.48 | 9.59 | 19671594 |
2004-06-03 | 9.53 | 9.61 | 9.43 | 9.47 | 21142494 |
2004-06-04 | 9.46 | 9.68 | 9.45 | 9.60 | 30668400 |
2004-06-07 | 9.67 | 9.81 | 9.61 | 9.79 | 23360094 |
2004-06-08 | 9.72 | 9.91 | 9.71 | 9.91 | 21665700 |
2004-06-09 | 9.81 | 9.92 | 9.78 | 9.83 | 15450594 |
2004-06-10 | 9.88 | 9.88 | 9.79 | 9.87 | 9658194 |
2004-06-14 | 9.78 | 9.82 | 9.57 | 9.61 | 18843300 |
2004-06-15 | 9.67 | 9.91 | 9.65 | 9.82 | 21847194 |
2004-06-16 | 9.81 | 9.91 | 9.75 | 9.87 | 13209300 |
2004-06-17 | 9.82 | 9.87 | 9.70 | 9.80 | 14470200 |
2004-06-18 | 9.69 | 10.00 | 9.58 | 9.89 | 23631300 |
2004-06-21 | 9.84 | 9.86 | 9.36 | 9.57 | 19017294 |
2004-06-22 | 9.56 | 9.59 | 9.27 | 9.43 | 28565100 |
2004-06-23 | 9.42 | 9.46 | 9.30 | 9.41 | 18842994 |
2004-06-24 | 9.35 | 9.46 | 9.29 | 9.30 | 24396594 |
2004-06-25 | 9.39 | 9.46 | 8.91 | 9.34 | 33384894 |
2004-06-28 | 9.34 | 9.52 | 9.22 | 9.22 | 23454900 |
2004-06-29 | 9.25 | 9.38 | 9.19 | 9.28 | 17159994 |
2004-06-30 | 9.29 | 9.43 | 9.28 | 9.37 | 23270694 |
2004-07-01 | 9.39 | 9.41 | 9.23 | 9.28 | 23154894 |
2004-07-02 | 9.28 | 9.39 | 9.22 | 9.32 | 16055694 |
2004-07-06 | 9.30 | 9.31 | 9.08 | 9.09 | 33718500 |
2004-07-07 | 9.13 | 9.17 | 9.07 | 9.10 | 20097900 |
2004-07-08 | 9.17 | 9.32 | 9.10 | 9.21 | 23597694 |
2004-07-09 | 9.29 | 9.34 | 9.16 | 9.20 | 17040294 |
2004-07-12 | 9.18 | 9.29 | 9.12 | 9.29 | 15484194 |
2004-07-13 | 9.28 | 9.33 | 9.21 | 9.27 | 14993100 |
2004-07-14 | 9.19 | 9.37 | 9.16 | 9.33 | 15837894 |
2004-07-15 | 9.30 | 9.46 | 9.28 | 9.40 | 17906094 |
2004-07-16 | 9.55 | 9.56 | 9.24 | 9.30 | 26025300 |
2004-07-19 | 9.34 | 9.38 | 9.25 | 9.34 | 18629694 |
2004-07-20 | 9.30 | 9.47 | 9.28 | 9.45 | 17894094 |
2004-07-21 | 9.43 | 9.50 | 9.29 | 9.30 | 17015094 |
2004-07-22 | 9.29 | 9.42 | 9.25 | 9.41 | 18093294 |
2004-07-23 | 9.32 | 9.37 | 9.28 | 9.33 | 13326594 |
2004-07-26 | 9.35 | 9.38 | 9.20 | 9.37 | 17312694 |
2004-07-27 | 9.49 | 9.58 | 9.40 | 9.58 | 27174894 |
2004-07-28 | 9.37 | 9.47 | 9.02 | 9.19 | 49655094 |
2004-07-29 | 9.34 | 9.35 | 9.15 | 9.18 | 26356194 |
2004-07-30 | 9.10 | 9.19 | 8.96 | 9.13 | 29393394 |
2004-08-02 | 9.46 | 9.63 | 9.38 | 9.58 | 41019594 |
2004-08-03 | 9.52 | 9.64 | 9.51 | 9.52 | 19894500 |
2004-08-04 | 9.49 | 9.52 | 9.30 | 9.35 | 21187800 |
2004-08-05 | 9.33 | 9.41 | 9.17 | 9.19 | 28049400 |
2004-08-06 | 9.13 | 9.34 | 9.02 | 9.04 | 20595894 |
2004-08-09 | 9.02 | 9.17 | 8.96 | 9.01 | 17084094 |
2004-08-10 | 9.01 | 9.13 | 8.94 | 9.06 | 30983094 |
2004-08-11 | 9.00 | 9.14 | 8.97 | 9.03 | 19481994 |
2004-08-12 | 8.91 | 9.01 | 8.81 | 8.84 | 20673594 |
2004-08-13 | 8.84 | 8.96 | 8.78 | 8.83 | 25835994 |
2004-08-16 | 8.82 | 9.03 | 8.75 | 8.95 | 20161194 |
2004-08-17 | 8.90 | 9.24 | 8.89 | 9.14 | 49815000 |
2004-08-18 | 9.13 | 9.33 | 9.03 | 9.29 | 17599794 |
2004-08-19 | 9.23 | 9.36 | 9.18 | 9.23 | 17762400 |
2004-08-20 | 9.19 | 9.33 | 9.16 | 9.28 | 13200594 |
2004-08-23 | 9.25 | 9.33 | 9.21 | 9.27 | 10837800 |
2004-08-24 | 9.33 | 9.33 | 9.22 | 9.28 | 11887200 |
2004-08-25 | 9.29 | 9.44 | 9.27 | 9.43 | 16413894 |
2004-08-26 | 9.36 | 9.48 | 9.34 | 9.44 | 13098600 |
2004-08-27 | 9.46 | 9.50 | 9.35 | 9.39 | 16100394 |
2004-08-30 | 9.38 | 9.40 | 9.29 | 9.31 | 9980100 |
2004-08-31 | 9.33 | 9.40 | 9.29 | 9.39 | 15982494 |
2004-09-01 | 9.37 | 9.40 | 9.21 | 9.30 | 19451094 |
2004-09-02 | 9.26 | 9.33 | 9.18 | 9.29 | 14662194 |
2004-09-03 | 9.32 | 9.35 | 9.22 | 9.22 | 9173094 |
2004-09-07 | 9.30 | 9.39 | 9.25 | 9.34 | 15858594 |
2004-09-08 | 9.30 | 9.47 | 9.28 | 9.41 | 15493500 |
2004-09-09 | 9.42 | 9.45 | 9.28 | 9.32 | 15124500 |
2004-09-10 | 9.30 | 9.34 | 9.22 | 9.33 | 15272694 |
2004-09-13 | 9.35 | 9.39 | 9.16 | 9.37 | 16958094 |
2004-09-14 | 9.38 | 9.40 | 9.31 | 9.36 | 13172094 |
2004-09-15 | 9.33 | 9.39 | 9.22 | 9.35 | 15780294 |
2004-09-16 | 9.34 | 9.49 | 9.32 | 9.48 | 13186194 |
2004-09-17 | 9.52 | 9.58 | 9.44 | 9.45 | 21870594 |
2004-09-20 | 9.45 | 9.50 | 9.36 | 9.47 | 20826594 |
2004-09-21 | 9.44 | 9.48 | 9.27 | 9.42 | 14787594 |
2004-09-22 | 9.33 | 9.36 | 9.28 | 9.31 | 21555000 |
2004-09-23 | 9.30 | 9.40 | 9.30 | 9.31 | 14394294 |
2004-09-24 | 9.34 | 9.42 | 9.30 | 9.38 | 13203294 |
2004-09-27 | 9.35 | 9.37 | 9.27 | 9.29 | 14324094 |
2004-09-28 | 9.28 | 9.35 | 9.23 | 9.23 | 16714194 |
2004-09-29 | 9.20 | 9.40 | 9.16 | 9.40 | 17647200 |
2004-09-30 | 9.31 | 9.48 | 9.31 | 9.41 | 21775500 |
2004-10-01 | 9.45 | 9.72 | 9.41 | 9.70 | 29511294 |
2004-10-04 | 9.66 | 9.81 | 9.66 | 9.72 | 27891000 |
2004-10-05 | 9.67 | 9.84 | 9.66 | 9.80 | 19671300 |
2004-10-06 | 9.70 | 9.95 | 9.70 | 9.92 | 19452294 |
2004-10-07 | 9.91 | 9.99 | 9.81 | 9.82 | 19277694 |
2004-10-08 | 9.81 | 9.97 | 9.65 | 9.71 | 19048500 |
2004-10-11 | 9.75 | 9.78 | 9.65 | 9.75 | 9115794 |
2004-10-12 | 9.69 | 9.82 | 9.65 | 9.75 | 15078600 |
2004-10-13 | 9.81 | 9.85 | 9.73 | 9.79 | 15971400 |
2004-10-14 | 9.78 | 9.81 | 9.57 | 9.58 | 20800194 |
2004-10-15 | 9.64 | 9.66 | 9.55 | 9.57 | 19292400 |
2004-10-18 | 9.55 | 9.61 | 9.45 | 9.59 | 18554994 |
2004-10-19 | 9.56 | 9.60 | 9.42 | 9.48 | 23501094 |
2004-10-20 | 9.53 | 9.53 | 9.35 | 9.45 | 17479494 |
2004-10-21 | 9.37 | 9.42 | 9.25 | 9.35 | 20482794 |
2004-10-22 | 9.37 | 9.43 | 9.28 | 9.28 | 17582094 |
2004-10-25 | 9.23 | 9.41 | 9.22 | 9.35 | 15689394 |
2004-10-26 | 9.38 | 9.64 | 9.35 | 9.64 | 29612994 |
2004-10-27 | 9.73 | 9.87 | 9.53 | 9.82 | 55841094 |
2004-10-28 | 9.83 | 9.93 | 9.74 | 9.85 | 22542894 |
2004-10-29 | 9.88 | 9.89 | 9.77 | 9.83 | 18120294 |
2004-11-01 | 9.89 | 9.89 | 9.69 | 9.78 | 20721894 |
2004-11-02 | 9.83 | 9.91 | 9.75 | 9.76 | 16491294 |
2004-11-03 | 9.86 | 9.91 | 9.61 | 9.68 | 24593094 |
2004-11-04 | 9.72 | 9.97 | 9.69 | 9.87 | 25427094 |
2004-11-05 | 9.88 | 9.97 | 9.83 | 9.89 | 21165894 |
2004-11-08 | 9.85 | 9.94 | 9.81 | 9.87 | 15538794 |
2004-11-09 | 9.89 | 9.93 | 9.84 | 9.87 | 16172394 |
2004-11-10 | 9.92 | 9.94 | 9.76 | 9.77 | 21794994 |
2004-11-11 | 9.82 | 9.95 | 9.79 | 9.87 | 25188594 |
2004-11-12 | 9.85 | 10.04 | 9.81 | 9.94 | 31377894 |
2004-11-15 | 9.92 | 9.99 | 9.84 | 9.99 | 19626300 |
2004-11-16 | 9.99 | 10.02 | 9.86 | 9.91 | 20689494 |
2004-11-17 | 9.91 | 9.97 | 9.84 | 9.91 | 19249200 |
2004-11-18 | 9.97 | 10.21 | 9.94 | 10.17 | 50502294 |
2004-11-19 | 10.21 | 10.21 | 10.11 | 10.12 | 23610294 |
2004-11-22 | 10.17 | 10.33 | 10.14 | 10.24 | 25715700 |
2004-11-23 | 10.27 | 10.33 | 10.11 | 10.26 | 27313200 |
2004-11-24 | 10.30 | 10.36 | 10.17 | 10.19 | 18428400 |
2004-11-26 | 10.26 | 10.31 | 10.18 | 10.18 | 5203800 |
2004-11-29 | 10.21 | 10.27 | 10.01 | 10.08 | 19579194 |
2004-11-30 | 10.04 | 10.17 | 10.01 | 10.01 | 20522094 |
2004-12-01 | 10.04 | 10.15 | 10.03 | 10.09 | 22296294 |
2004-12-02 | 10.04 | 10.06 | 9.90 | 9.96 | 24889794 |
2004-12-03 | 9.95 | 10.00 | 9.83 | 9.86 | 22053294 |
2004-12-06 | 9.86 | 9.88 | 9.76 | 9.80 | 16350300 |
2004-12-07 | 9.82 | 9.97 | 9.80 | 9.83 | 21072294 |
2004-12-08 | 9.82 | 10.00 | 9.80 | 9.97 | 25819494 |
2004-12-09 | 9.90 | 10.28 | 9.83 | 10.21 | 31228494 |
2004-12-10 | 10.11 | 10.31 | 10.10 | 10.25 | 17709594 |
2004-12-13 | 10.25 | 10.33 | 10.18 | 10.23 | 18935694 |
2004-12-14 | 10.17 | 10.33 | 10.14 | 10.32 | 15048000 |
2004-12-15 | 10.34 | 10.44 | 10.30 | 10.38 | 25204794 |
2004-12-16 | 10.37 | 10.43 | 10.32 | 10.37 | 18169794 |
2004-12-17 | 10.23 | 10.49 | 10.22 | 10.22 | 40865994 |
2004-12-20 | 10.26 | 10.45 | 10.23 | 10.38 | 18563400 |
2004-12-21 | 10.38 | 10.54 | 10.35 | 10.46 | 19598094 |
2004-12-22 | 10.53 | 10.58 | 10.42 | 10.55 | 19672794 |
2004-12-23 | 10.56 | 10.62 | 10.50 | 10.52 | 13070700 |
2004-12-27 | 10.75 | 10.83 | 10.67 | 10.80 | 29661300 |
2004-12-28 | 10.81 | 11.05 | 10.76 | 11.00 | 24103194 |
2004-12-29 | 10.95 | 11.00 | 10.84 | 10.94 | 14782194 |
2004-12-30 | 10.98 | 11.11 | 10.89 | 11.02 | 13991694 |
2004-12-31 | 11.01 | 11.11 | 11.01 | 11.09 | 11898900 |
2005-01-03 | 11.09 | 11.15 | 10.87 | 10.96 | 27797094 |
2005-01-04 | 11.01 | 11.02 | 10.66 | 10.68 | 29807100 |
2005-01-05 | 10.71 | 10.90 | 10.60 | 10.78 | 30863394 |
2005-01-06 | 10.73 | 10.93 | 10.70 | 10.76 | 22385994 |
2005-01-07 | 10.77 | 10.89 | 10.74 | 10.86 | 20868894 |
2005-01-10 | 10.86 | 11.13 | 10.86 | 11.08 | 33701400 |
2005-01-11 | 11.11 | 11.17 | 10.91 | 11.07 | 30153600 |
2005-01-12 | 11.09 | 11.13 | 10.96 | 11.07 | 25532100 |
2005-01-13 | 11.07 | 11.15 | 11.00 | 11.05 | 29403294 |
2005-01-14 | 11.07 | 11.22 | 11.05 | 11.19 | 28153800 |
2005-01-18 | 11.14 | 11.22 | 11.04 | 11.19 | 20909994 |
2005-01-19 | 11.12 | 11.16 | 11.00 | 11.01 | 17381394 |
2005-01-20 | 11.05 | 11.08 | 10.88 | 10.91 | 23051994 |
2005-01-21 | 10.94 | 11.12 | 10.90 | 10.98 | 28421394 |
2005-01-24 | 10.99 | 11.15 | 10.95 | 11.00 | 23723694 |
2005-01-25 | 11.04 | 11.15 | 11.03 | 11.05 | 23372394 |
2005-01-26 | 11.05 | 11.13 | 10.88 | 11.04 | 19527300 |
2005-01-27 | 11.06 | 11.07 | 10.86 | 10.90 | 26741094 |
2005-01-28 | 10.97 | 10.99 | 10.67 | 10.75 | 27354294 |
2005-01-31 | 10.84 | 10.92 | 10.63 | 10.73 | 24266394 |
2005-02-01 | 10.66 | 10.70 | 10.53 | 10.53 | 28087494 |
2005-02-02 | 10.55 | 10.79 | 10.53 | 10.65 | 24893100 |
2005-02-03 | 10.45 | 10.72 | 10.42 | 10.70 | 36625794 |
2005-02-04 | 10.69 | 10.73 | 10.63 | 10.71 | 21493194 |
2005-02-07 | 10.70 | 10.73 | 10.56 | 10.60 | 15770700 |
2005-02-08 | 10.55 | 10.68 | 10.51 | 10.55 | 16629300 |
2005-02-09 | 10.53 | 10.58 | 10.43 | 10.47 | 17391894 |
2005-02-10 | 10.54 | 10.73 | 10.50 | 10.56 | 19346094 |
2005-02-11 | 10.59 | 10.64 | 10.46 | 10.51 | 23373900 |
2005-02-14 | 10.50 | 10.52 | 10.35 | 10.44 | 25358094 |
2005-02-15 | 10.67 | 10.88 | 10.62 | 10.79 | 40959000 |
2005-02-16 | 10.85 | 11.00 | 10.82 | 10.98 | 32556600 |
2005-02-17 | 10.98 | 11.06 | 10.87 | 10.88 | 23187894 |
2005-02-18 | 10.90 | 10.98 | 10.80 | 10.92 | 21101400 |
2005-02-22 | 10.90 | 10.93 | 10.78 | 10.78 | 23375994 |
2005-02-23 | 10.84 | 11.01 | 10.84 | 10.94 | 18434994 |
2005-02-24 | 11.01 | 11.05 | 10.92 | 10.96 | 24647400 |
2005-02-25 | 10.95 | 10.96 | 10.84 | 10.87 | 17588700 |
2005-02-28 | 10.92 | 11.00 | 10.79 | 10.82 | 19958094 |
2005-03-01 | 10.82 | 10.98 | 10.81 | 10.96 | 19422294 |
2005-03-02 | 10.90 | 11.04 | 10.89 | 10.96 | 17647494 |
2005-03-03 | 10.94 | 10.97 | 10.81 | 10.84 | 22627800 |
2005-03-04 | 10.95 | 11.00 | 10.89 | 10.93 | 19982094 |
2005-03-07 | 10.96 | 11.19 | 10.94 | 11.14 | 25507494 |
2005-03-08 | 11.13 | 11.30 | 11.12 | 11.22 | 28812600 |
2005-03-09 | 11.18 | 11.33 | 11.16 | 11.22 | 30524694 |
2005-03-10 | 11.22 | 11.36 | 11.13 | 11.21 | 25811394 |
2005-03-11 | 11.19 | 11.26 | 11.06 | 11.09 | 21807900 |
2005-03-14 | 11.11 | 11.33 | 11.08 | 11.33 | 22032000 |
2005-03-15 | 11.33 | 11.42 | 11.27 | 11.30 | 25285194 |
2005-03-16 | 11.20 | 11.31 | 11.16 | 11.20 | 24078600 |
2005-03-17 | 11.20 | 11.29 | 11.09 | 11.16 | 19131894 |
2005-03-18 | 11.17 | 11.31 | 11.16 | 11.28 | 43046694 |
2005-03-21 | 11.24 | 11.44 | 11.17 | 11.33 | 25790094 |
2005-03-22 | 11.35 | 11.45 | 11.21 | 11.24 | 27207000 |
2005-03-23 | 11.25 | 11.32 | 11.14 | 11.18 | 22810794 |
2005-03-24 | 11.18 | 11.25 | 11.03 | 11.05 | 21006594 |
2005-03-28 | 11.10 | 11.42 | 11.10 | 11.29 | 25139094 |
2005-03-29 | 11.30 | 11.43 | 11.25 | 11.43 | 40348494 |
2005-03-30 | 11.44 | 11.50 | 11.33 | 11.43 | 36074994 |
2005-03-31 | 11.48 | 11.50 | 11.23 | 11.26 | 34170594 |
2005-04-01 | 11.30 | 11.34 | 11.12 | 11.13 | 42887994 |
2005-04-04 | 11.14 | 11.18 | 11.00 | 11.08 | 33658794 |
2005-04-05 | 11.12 | 11.13 | 11.01 | 11.09 | 23062500 |
2005-04-06 | 11.16 | 11.17 | 10.93 | 11.00 | 24874200 |
2005-04-07 | 11.00 | 11.18 | 10.94 | 11.09 | 26851794 |
2005-04-08 | 11.15 | 11.25 | 11.00 | 11.02 | 29362500 |
2005-04-11 | 11.02 | 11.14 | 10.99 | 11.04 | 19516194 |
2005-04-12 | 10.97 | 11.27 | 10.93 | 11.18 | 28836294 |
2005-04-13 | 11.17 | 11.27 | 11.13 | 11.16 | 18583794 |
2005-04-14 | 11.17 | 11.22 | 10.98 | 11.02 | 23477400 |
2005-04-15 | 11.00 | 11.05 | 10.79 | 10.82 | 34137000 |
2005-04-18 | 10.76 | 10.90 | 10.65 | 10.71 | 30436494 |
2005-04-19 | 10.70 | 10.74 | 10.56 | 10.62 | 26331594 |
2005-04-20 | 10.56 | 10.62 | 10.45 | 10.50 | 30614094 |
2005-04-21 | 10.67 | 10.81 | 10.62 | 10.75 | 28376100 |
2005-04-22 | 10.69 | 10.80 | 10.52 | 10.60 | 25931094 |
2005-04-25 | 10.70 | 10.83 | 10.56 | 10.80 | 26917494 |
2005-04-26 | 10.73 | 10.80 | 10.52 | 10.54 | 27244194 |
2005-04-27 | 10.50 | 10.68 | 10.42 | 10.64 | 25552194 |
2005-04-28 | 10.71 | 10.72 | 10.56 | 10.63 | 37432494 |
2005-04-29 | 10.77 | 10.77 | 10.54 | 10.70 | 26885700 |
2005-05-02 | 10.72 | 10.84 | 10.63 | 10.72 | 30377394 |
2005-05-03 | 10.67 | 10.78 | 10.65 | 10.72 | 57627594 |
2005-05-04 | 10.71 | 10.90 | 10.70 | 10.87 | 34684794 |
2005-05-05 | 10.87 | 10.89 | 10.68 | 10.75 | 25941294 |
2005-05-06 | 10.82 | 10.85 | 10.67 | 10.71 | 17393094 |
2005-05-09 | 10.67 | 10.79 | 10.67 | 10.77 | 23522400 |
2005-05-10 | 10.71 | 10.76 | 10.65 | 10.70 | 23516694 |
2005-05-11 | 10.71 | 10.74 | 10.54 | 10.66 | 21649194 |
2005-05-12 | 10.65 | 10.71 | 10.58 | 10.63 | 18855294 |
2005-05-13 | 10.67 | 10.71 | 10.58 | 10.63 | 27958500 |
2005-05-16 | 10.61 | 10.71 | 10.49 | 10.57 | 30792294 |
2005-05-17 | 10.50 | 10.66 | 10.49 | 10.57 | 25251894 |
2005-05-18 | 10.64 | 10.65 | 10.48 | 10.48 | 27299394 |
2005-05-19 | 10.54 | 10.67 | 10.52 | 10.67 | 35071494 |
2005-05-20 | 10.70 | 10.70 | 10.60 | 10.63 | 21448800 |
2005-05-23 | 10.60 | 10.76 | 10.58 | 10.69 | 25815600 |
2005-05-24 | 10.69 | 10.78 | 10.64 | 10.75 | 24774894 |
2005-05-25 | 10.71 | 10.81 | 10.69 | 10.74 | 25644894 |
2005-05-26 | 10.77 | 10.82 | 10.64 | 10.68 | 21407694 |
2005-05-27 | 10.64 | 10.71 | 10.57 | 10.68 | 10189194 |
2005-05-31 | 10.68 | 10.77 | 10.61 | 10.73 | 24196194 |
2005-06-01 | 10.67 | 10.75 | 10.51 | 10.52 | 36848394 |
2005-06-02 | 10.62 | 10.65 | 10.55 | 10.64 | 20158794 |
2005-06-03 | 10.66 | 10.68 | 10.56 | 10.59 | 12624300 |
2005-06-06 | 10.56 | 10.68 | 10.54 | 10.61 | 16848594 |
2005-06-07 | 10.58 | 10.73 | 10.54 | 10.58 | 26872794 |
2005-06-08 | 10.61 | 10.63 | 10.52 | 10.55 | 21282300 |
2005-06-09 | 10.53 | 10.68 | 10.53 | 10.62 | 37458900 |
2005-06-10 | 10.61 | 10.66 | 10.53 | 10.58 | 19184994 |
2005-06-13 | 10.60 | 10.68 | 10.55 | 10.56 | 17783100 |
2005-06-14 | 10.55 | 10.67 | 10.54 | 10.61 | 17982900 |
2005-06-15 | 10.62 | 10.66 | 10.52 | 10.57 | 19195494 |
2005-06-16 | 10.58 | 10.60 | 10.44 | 10.50 | 21228300 |
2005-06-17 | 10.59 | 10.71 | 10.49 | 10.52 | 36127194 |
2005-06-20 | 10.60 | 10.78 | 10.58 | 10.69 | 29884500 |
2005-06-21 | 10.63 | 10.83 | 10.61 | 10.75 | 22470894 |
2005-06-22 | 10.80 | 10.82 | 10.64 | 10.65 | 22343694 |
2005-06-23 | 10.70 | 10.71 | 10.45 | 10.45 | 25594494 |
2005-06-24 | 10.45 | 10.51 | 10.29 | 10.33 | 39162294 |
2005-06-27 | 10.35 | 10.50 | 10.33 | 10.38 | 30401694 |
2005-06-28 | 10.45 | 10.47 | 10.39 | 10.40 | 17053494 |
2005-06-29 | 10.38 | 10.41 | 10.25 | 10.26 | 25611894 |
2005-06-30 | 10.24 | 10.36 | 10.19 | 10.22 | 30917700 |
2005-07-01 | 10.38 | 10.38 | 10.09 | 10.15 | 29070594 |
2005-07-05 | 10.16 | 10.26 | 10.13 | 10.15 | 23263200 |
2005-07-06 | 10.11 | 10.15 | 10.01 | 10.03 | 27696600 |
2005-07-07 | 9.98 | 10.11 | 9.91 | 10.03 | 24835194 |
2005-07-08 | 10.03 | 10.27 | 9.99 | 10.22 | 26322594 |
2005-07-11 | 10.14 | 10.32 | 10.09 | 10.28 | 17159694 |
2005-07-12 | 10.26 | 10.33 | 10.23 | 10.29 | 21205494 |
2005-07-13 | 10.22 | 10.30 | 10.21 | 10.25 | 18972000 |
2005-07-14 | 10.31 | 10.38 | 10.17 | 10.20 | 25909494 |
2005-07-15 | 10.24 | 10.28 | 10.10 | 10.14 | 23390694 |
2005-07-18 | 10.15 | 10.20 | 10.09 | 10.12 | 14423400 |
2005-07-19 | 10.13 | 10.15 | 10.03 | 10.05 | 20648394 |
2005-07-20 | 10.00 | 10.15 | 9.91 | 10.05 | 42878700 |
2005-07-21 | 10.05 | 10.06 | 9.96 | 10.03 | 31980294 |
2005-07-22 | 10.01 | 10.16 | 10.00 | 10.15 | 28136994 |
2005-07-25 | 10.10 | 10.24 | 10.10 | 10.17 | 20797794 |
2005-07-26 | 10.17 | 10.32 | 10.17 | 10.28 | 24873894 |
2005-07-27 | 10.29 | 10.37 | 10.20 | 10.34 | 21448194 |
2005-07-28 | 10.36 | 10.45 | 10.31 | 10.43 | 19414800 |
2005-07-29 | 10.39 | 10.42 | 10.23 | 10.24 | 25615194 |
2005-08-01 | 10.20 | 10.26 | 10.19 | 10.20 | 30805794 |
2005-08-02 | 10.38 | 10.41 | 10.27 | 10.33 | 36630594 |
2005-08-03 | 10.33 | 10.36 | 10.29 | 10.33 | 23149194 |
2005-08-04 | 10.26 | 10.52 | 10.26 | 10.44 | 25560294 |
2005-08-05 | 10.45 | 10.52 | 10.42 | 10.45 | 25869894 |
2005-08-08 | 10.50 | 10.57 | 10.45 | 10.51 | 24049800 |
2005-08-09 | 10.58 | 10.62 | 10.54 | 10.60 | 21941694 |
2005-08-10 | 10.62 | 10.69 | 10.59 | 10.64 | 31352994 |
2005-08-11 | 10.62 | 10.72 | 10.61 | 10.65 | 21614994 |
2005-08-12 | 10.61 | 10.67 | 10.60 | 10.66 | 18802800 |
2005-08-15 | 10.64 | 10.77 | 10.63 | 10.70 | 14333400 |
2005-08-16 | 10.67 | 10.72 | 10.50 | 10.51 | 25241094 |
2005-08-17 | 10.54 | 10.60 | 10.50 | 10.53 | 25134594 |
2005-08-18 | 10.52 | 10.58 | 10.46 | 10.48 | 17225100 |
2005-08-19 | 10.48 | 10.50 | 10.39 | 10.46 | 23601294 |
2005-08-22 | 10.50 | 10.58 | 10.41 | 10.50 | 17260494 |
2005-08-23 | 10.36 | 10.56 | 10.33 | 10.43 | 18132894 |
2005-08-24 | 10.43 | 10.53 | 10.34 | 10.35 | 19287900 |
2005-08-25 | 10.38 | 10.39 | 10.28 | 10.36 | 15789894 |
2005-08-26 | 10.30 | 10.40 | 10.25 | 10.31 | 14680194 |
2005-08-29 | 10.29 | 10.36 | 10.26 | 10.30 | 13378500 |
2005-08-30 | 10.26 | 10.33 | 10.24 | 10.26 | 18958794 |
2005-08-31 | 10.23 | 10.29 | 10.15 | 10.25 | 22004694 |
2005-09-01 | 10.23 | 10.25 | 10.10 | 10.12 | 27624600 |
2005-09-02 | 10.13 | 10.19 | 10.09 | 10.12 | 14689494 |
2005-09-06 | 10.13 | 10.25 | 10.12 | 10.23 | 18513000 |
2005-09-07 | 10.18 | 10.23 | 10.13 | 10.17 | 24592794 |
2005-09-08 | 10.25 | 10.25 | 10.05 | 10.06 | 25741800 |
2005-09-09 | 10.07 | 10.14 | 10.01 | 10.09 | 24235494 |
2005-09-12 | 10.06 | 10.11 | 9.98 | 10.00 | 25418094 |
2005-09-13 | 9.94 | 10.00 | 9.92 | 9.96 | 30284694 |
2005-09-14 | 9.93 | 9.99 | 9.90 | 9.93 | 24845694 |
2005-09-15 | 9.92 | 9.99 | 9.90 | 9.92 | 20405094 |
2005-09-16 | 9.96 | 10.08 | 9.92 | 10.08 | 52929900 |
2005-09-19 | 10.01 | 10.08 | 9.88 | 9.93 | 25332894 |
2005-09-20 | 9.94 | 9.96 | 9.77 | 9.77 | 30215700 |
2005-09-21 | 9.73 | 9.78 | 9.67 | 9.68 | 33943794 |
2005-09-22 | 9.67 | 9.73 | 9.59 | 9.61 | 32685300 |
2005-09-23 | 9.60 | 9.70 | 9.58 | 9.66 | 28546200 |
2005-09-26 | 9.67 | 9.80 | 9.64 | 9.69 | 30305700 |
2005-09-27 | 9.69 | 9.78 | 9.67 | 9.67 | 25884900 |
2005-09-28 | 9.73 | 9.75 | 9.63 | 9.68 | 21655194 |
2005-09-29 | 9.66 | 9.82 | 9.64 | 9.76 | 31761594 |
2005-09-30 | 9.77 | 9.83 | 9.65 | 9.79 | 22629894 |
2005-10-03 | 9.75 | 9.78 | 9.65 | 9.65 | 25623900 |
2005-10-04 | 9.64 | 9.70 | 9.54 | 9.55 | 26185194 |
2005-10-05 | 9.54 | 9.56 | 9.40 | 9.40 | 31276194 |
2005-10-06 | 9.40 | 9.58 | 9.38 | 9.48 | 39095100 |
2005-10-07 | 9.48 | 9.53 | 9.41 | 9.43 | 28560294 |
2005-10-10 | 9.42 | 9.56 | 9.41 | 9.47 | 21325500 |
2005-10-11 | 9.46 | 9.55 | 9.41 | 9.44 | 27350394 |
2005-10-12 | 9.40 | 9.57 | 9.30 | 9.31 | 32767794 |
2005-10-13 | 9.27 | 9.31 | 9.06 | 9.07 | 47890800 |
2005-10-14 | 9.10 | 9.21 | 9.07 | 9.10 | 36017694 |
2005-10-17 | 9.07 | 9.13 | 9.01 | 9.05 | 25506594 |
2005-10-18 | 9.05 | 9.09 | 8.93 | 8.93 | 24974100 |
2005-10-19 | 9.00 | 9.23 | 8.94 | 9.23 | 46701294 |
2005-10-20 | 9.23 | 9.39 | 9.12 | 9.15 | 34715994 |
2005-10-21 | 9.26 | 9.27 | 9.02 | 9.02 | 42556500 |
2005-10-24 | 9.04 | 9.25 | 9.04 | 9.23 | 26474994 |
2005-10-25 | 9.19 | 9.36 | 9.18 | 9.28 | 32283900 |
2005-10-26 | 9.27 | 9.31 | 9.19 | 9.21 | 30069900 |
2005-10-27 | 9.17 | 9.26 | 9.00 | 9.00 | 20351094 |
2005-10-28 | 9.10 | 9.22 | 9.05 | 9.19 | 26582694 |
2005-10-31 | 9.17 | 9.37 | 9.17 | 9.27 | 28284894 |
2005-11-01 | 9.25 | 9.43 | 9.25 | 9.37 | 30151194 |
2005-11-02 | 9.41 | 9.67 | 9.40 | 9.60 | 47993994 |
2005-11-03 | 9.20 | 9.29 | 9.04 | 9.12 | 98138394 |
2005-11-04 | 9.12 | 9.16 | 9.00 | 9.05 | 45230694 |
2005-11-07 | 9.02 | 9.05 | 8.79 | 8.82 | 47879694 |
2005-11-08 | 8.75 | 8.85 | 8.73 | 8.79 | 43066800 |
2005-11-09 | 8.75 | 8.92 | 8.74 | 8.87 | 28518894 |
2005-11-10 | 8.87 | 9.13 | 8.87 | 9.12 | 44008494 |
2005-11-11 | 9.13 | 9.24 | 8.96 | 8.98 | 28907100 |
2005-11-14 | 8.96 | 8.98 | 8.83 | 8.86 | 30836394 |
2005-11-15 | 8.85 | 8.91 | 8.79 | 8.82 | 35093700 |
2005-11-16 | 8.80 | 8.84 | 8.68 | 8.70 | 41258994 |
2005-11-17 | 8.69 | 8.79 | 8.68 | 8.79 | 41949900 |
2005-11-18 | 8.88 | 9.01 | 8.73 | 8.97 | 53234694 |
2005-11-21 | 8.91 | 9.14 | 8.91 | 9.04 | 43507800 |
2005-11-22 | 9.03 | 9.11 | 8.98 | 9.03 | 24805800 |
2005-11-23 | 8.98 | 9.12 | 8.95 | 9.07 | 18866394 |
2005-11-25 | 9.08 | 9.17 | 9.07 | 9.13 | 8255094 |
2005-11-28 | 9.10 | 9.15 | 9.02 | 9.03 | 30322800 |
2005-11-29 | 8.99 | 9.14 | 8.90 | 8.92 | 52291494 |
2005-11-30 | 8.89 | 8.91 | 8.73 | 8.80 | 53104194 |
2005-12-01 | 8.84 | 9.01 | 8.83 | 8.98 | 42148494 |
2005-12-02 | 8.97 | 9.06 | 8.93 | 9.05 | 31760394 |
2005-12-05 | 9.06 | 9.06 | 8.99 | 9.02 | 32144094 |
2005-12-06 | 9.01 | 9.11 | 8.90 | 9.05 | 46355694 |
2005-12-07 | 9.02 | 9.09 | 8.97 | 9.03 | 30855894 |
2005-12-08 | 9.07 | 9.07 | 8.88 | 8.97 | 42648300 |
2005-12-09 | 8.98 | 9.00 | 8.86 | 8.94 | 27316494 |
2005-12-12 | 8.95 | 8.97 | 8.85 | 8.86 | 22239000 |
2005-12-13 | 8.82 | 8.92 | 8.79 | 8.87 | 30959100 |
2005-12-14 | 8.83 | 8.94 | 8.78 | 8.87 | 27320994 |
2005-12-15 | 8.89 | 9.00 | 8.78 | 8.96 | 32373000 |
2005-12-16 | 8.94 | 9.00 | 8.90 | 8.94 | 52275294 |
2005-12-19 | 8.92 | 8.99 | 8.87 | 8.88 | 32754294 |
2005-12-20 | 8.87 | 8.91 | 8.81 | 8.85 | 24105294 |
2005-12-21 | 8.86 | 8.91 | 8.67 | 8.76 | 39483294 |
2005-12-22 | 8.76 | 8.84 | 8.71 | 8.82 | 31580694 |
2005-12-23 | 8.86 | 8.94 | 8.81 | 8.85 | 16344000 |
2005-12-27 | 8.89 | 8.92 | 8.73 | 8.75 | 30449094 |
2005-12-28 | 8.73 | 8.77 | 8.71 | 8.72 | 21321594 |
2005-12-29 | 8.71 | 8.77 | 8.70 | 8.70 | 17781894 |
2005-12-30 | 8.67 | 8.72 | 8.60 | 8.64 | 29178294 |
2006-01-03 | 8.68 | 8.77 | 8.45 | 8.74 | 32763600 |
2006-01-04 | 8.71 | 8.91 | 8.63 | 8.79 | 33494694 |
2006-01-05 | 8.79 | 8.88 | 8.76 | 8.81 | 22311294 |
2006-01-06 | 8.88 | 9.13 | 8.81 | 9.09 | 29469294 |
2006-01-09 | 9.04 | 9.16 | 8.95 | 9.15 | 32989194 |
2006-01-10 | 9.09 | 9.14 | 9.04 | 9.14 | 30759300 |
2006-01-11 | 9.14 | 9.20 | 9.08 | 9.17 | 24051294 |
2006-01-12 | 9.13 | 9.31 | 9.12 | 9.28 | 29442894 |
2006-01-13 | 9.29 | 9.33 | 9.19 | 9.32 | 30769200 |
2006-01-17 | 9.25 | 9.40 | 9.22 | 9.37 | 28467000 |
2006-01-18 | 9.36 | 9.43 | 9.29 | 9.40 | 31561494 |
2006-01-19 | 9.40 | 9.46 | 9.30 | 9.40 | 31998600 |
2006-01-20 | 9.32 | 9.38 | 9.22 | 9.25 | 45856494 |
2006-01-23 | 9.25 | 9.30 | 9.15 | 9.16 | 31915800 |
2006-01-24 | 9.16 | 9.20 | 9.04 | 9.17 | 29800194 |
2006-01-25 | 9.14 | 9.18 | 9.04 | 9.10 | 26236800 |
2006-01-26 | 9.16 | 9.35 | 9.11 | 9.32 | 28005300 |
2006-01-27 | 9.30 | 9.48 | 9.24 | 9.42 | 24447294 |
2006-01-30 | 9.45 | 9.45 | 9.25 | 9.27 | 25618194 |
2006-01-31 | 9.29 | 9.35 | 9.24 | 9.27 | 30471594 |
2006-02-01 | 9.20 | 9.39 | 9.17 | 9.33 | 42087600 |
2006-02-02 | 9.17 | 9.20 | 8.97 | 9.01 | 63884394 |
2006-02-03 | 8.94 | 9.10 | 8.92 | 9.03 | 50522400 |
2006-02-06 | 9.06 | 9.34 | 8.96 | 8.98 | 45743994 |
2006-02-07 | 8.96 | 9.01 | 8.91 | 8.95 | 31453494 |
2006-02-08 | 8.96 | 9.02 | 8.91 | 9.01 | 23436594 |
2006-02-09 | 9.02 | 9.05 | 8.86 | 8.87 | 30050694 |
2006-02-10 | 8.78 | 8.90 | 8.72 | 8.85 | 35419194 |
2006-02-13 | 8.84 | 8.84 | 8.71 | 8.73 | 35677800 |
2006-02-14 | 8.77 | 8.89 | 8.73 | 8.85 | 28892994 |
2006-02-15 | 8.84 | 8.90 | 8.80 | 8.85 | 17378100 |
2006-02-16 | 8.85 | 8.87 | 8.79 | 8.84 | 17752194 |
2006-02-17 | 8.84 | 8.86 | 8.77 | 8.77 | 19647900 |
2006-02-21 | 8.77 | 8.79 | 8.67 | 8.75 | 28127994 |
2006-02-22 | 8.78 | 8.96 | 8.77 | 8.84 | 25798500 |
2006-02-23 | 8.80 | 8.93 | 8.76 | 8.85 | 19874394 |
2006-02-24 | 8.82 | 8.86 | 8.75 | 8.83 | 18864294 |
2006-02-27 | 8.87 | 9.00 | 8.85 | 8.95 | 22500594 |
2006-02-28 | 8.91 | 9.00 | 8.86 | 8.94 | 32170794 |
2006-03-01 | 8.92 | 9.18 | 8.88 | 9.12 | 36748194 |
2006-03-02 | 9.07 | 9.14 | 9.01 | 9.13 | 36613194 |
2006-03-03 | 9.03 | 9.17 | 8.99 | 9.06 | 43126200 |
2006-03-06 | 9.04 | 9.11 | 8.97 | 9.02 | 35764494 |
2006-03-07 | 9.01 | 9.02 | 8.83 | 8.92 | 37648800 |
2006-03-08 | 8.94 | 9.00 | 8.84 | 8.91 | 24432300 |
2006-03-09 | 8.89 | 8.90 | 8.76 | 8.78 | 33849294 |
2006-03-10 | 8.81 | 8.83 | 8.70 | 8.75 | 37067400 |
2006-03-13 | 8.76 | 8.81 | 8.67 | 8.70 | 25709994 |
2006-03-14 | 8.69 | 8.92 | 8.67 | 8.89 | 30097494 |
2006-03-15 | 8.86 | 9.03 | 8.80 | 9.03 | 27245394 |
2006-03-16 | 9.05 | 9.09 | 9.01 | 9.06 | 26426094 |
2006-03-17 | 9.12 | 9.13 | 8.94 | 8.97 | 45106200 |
2006-03-20 | 8.95 | 9.03 | 8.92 | 8.97 | 29307894 |
2006-03-21 | 8.98 | 9.06 | 8.89 | 8.91 | 30067200 |
2006-03-22 | 8.90 | 8.91 | 8.80 | 8.86 | 20886894 |
2006-03-23 | 8.85 | 8.85 | 8.76 | 8.83 | 19678794 |
2006-03-24 | 8.84 | 8.90 | 8.80 | 8.85 | 14152500 |
2006-03-27 | 8.84 | 8.92 | 8.80 | 8.91 | 15404094 |
2006-03-28 | 8.91 | 8.96 | 8.70 | 8.71 | 33776694 |
2006-03-29 | 8.73 | 8.91 | 8.69 | 8.83 | 29396394 |
2006-03-30 | 8.83 | 8.89 | 8.78 | 8.84 | 34000794 |
2006-03-31 | 8.84 | 9.05 | 8.72 | 8.72 | 33950700 |
2006-04-03 | 8.75 | 8.90 | 8.73 | 8.79 | 23275194 |
2006-04-04 | 8.77 | 8.86 | 8.74 | 8.83 | 22726494 |
2006-04-05 | 8.79 | 9.02 | 8.75 | 9.01 | 29200194 |
2006-04-06 | 8.98 | 9.16 | 8.95 | 9.13 | 28307700 |
2006-04-07 | 9.13 | 9.30 | 9.08 | 9.17 | 33858000 |
2006-04-10 | 9.17 | 9.24 | 9.11 | 9.22 | 69797994 |
2006-04-11 | 9.24 | 9.30 | 9.15 | 9.19 | 26775900 |
2006-04-12 | 9.18 | 9.19 | 9.02 | 9.10 | 26724600 |
2006-04-13 | 9.08 | 9.34 | 9.07 | 9.31 | 36747594 |
2006-04-17 | 9.28 | 9.40 | 9.22 | 9.36 | 36063294 |
2006-04-18 | 9.39 | 9.68 | 9.38 | 9.61 | 64070694 |
2006-04-19 | 9.68 | 9.75 | 9.52 | 9.58 | 26327700 |
2006-04-20 | 9.57 | 9.67 | 9.51 | 9.53 | 25391700 |
2006-04-21 | 9.61 | 9.61 | 9.50 | 9.57 | 23555700 |
2006-04-24 | 9.55 | 9.57 | 9.45 | 9.48 | 19082094 |
2006-04-25 | 9.52 | 9.67 | 9.49 | 9.61 | 31006800 |
2006-04-26 | 9.66 | 9.73 | 9.53 | 9.73 | 30183894 |
2006-04-27 | 9.95 | 10.34 | 9.95 | 10.15 | 175543490 |
2006-04-28 | 10.26 | 10.35 | 10.16 | 10.32 | 76672194 |
2006-05-01 | 10.32 | 10.40 | 10.00 | 10.05 | 47267394 |
2006-05-02 | 10.07 | 10.25 | 9.98 | 10.05 | 45375300 |
2006-05-03 | 10.03 | 10.13 | 9.91 | 9.99 | 36423000 |
2006-05-04 | 10.03 | 10.18 | 10.00 | 10.13 | 23962500 |
2006-05-05 | 10.20 | 10.27 | 10.12 | 10.26 | 23810400 |
2006-05-08 | 10.22 | 10.43 | 10.21 | 10.35 | 24978894 |
2006-05-09 | 10.35 | 10.60 | 10.32 | 10.52 | 31997994 |
2006-05-10 | 10.52 | 10.77 | 10.46 | 10.76 | 50904900 |
2006-05-11 | 10.67 | 10.71 | 10.60 | 10.64 | 37785294 |
2006-05-12 | 10.61 | 10.76 | 10.50 | 10.69 | 37463094 |
2006-05-15 | 10.70 | 10.77 | 10.60 | 10.74 | 34134594 |
2006-05-16 | 10.62 | 10.76 | 10.62 | 10.74 | 32359194 |
2006-05-17 | 10.69 | 10.73 | 10.56 | 10.59 | 40960494 |
2006-05-18 | 10.60 | 10.65 | 10.49 | 10.50 | 35085294 |
2006-05-19 | 10.49 | 10.56 | 10.39 | 10.52 | 42442200 |
2006-05-22 | 10.56 | 10.63 | 10.30 | 10.44 | 45882000 |
2006-05-23 | 10.44 | 10.59 | 10.35 | 10.37 | 31734294 |
2006-05-24 | 10.34 | 10.43 | 10.23 | 10.38 | 38507400 |
2006-05-25 | 10.49 | 10.63 | 10.40 | 10.62 | 23378994 |
2006-05-26 | 10.70 | 10.80 | 10.64 | 10.76 | 34699194 |
2006-05-30 | 10.78 | 10.81 | 10.60 | 10.65 | 28282500 |
2006-05-31 | 10.64 | 10.73 | 10.61 | 10.71 | 36612594 |
2006-06-01 | 10.75 | 11.12 | 10.69 | 11.11 | 44530200 |
2006-06-02 | 11.10 | 11.18 | 10.89 | 11.17 | 62430894 |
2006-06-05 | 11.11 | 11.18 | 10.85 | 10.87 | 46204200 |
2006-06-06 | 10.92 | 11.08 | 10.85 | 11.06 | 42547194 |
2006-06-07 | 11.09 | 11.12 | 10.98 | 11.05 | 38894400 |
2006-06-08 | 10.87 | 11.10 | 10.83 | 10.96 | 62536500 |
2006-06-09 | 10.96 | 10.98 | 10.86 | 10.89 | 26384994 |
2006-06-12 | 10.94 | 10.94 | 10.82 | 10.82 | 34889994 |
2006-06-13 | 10.83 | 10.93 | 10.75 | 10.80 | 43174194 |
2006-06-14 | 10.77 | 10.84 | 10.67 | 10.77 | 38090994 |
2006-06-15 | 10.79 | 10.88 | 10.69 | 10.86 | 52176600 |
2006-06-16 | 10.78 | 10.99 | 10.69 | 10.93 | 60250500 |
2006-06-19 | 10.98 | 11.04 | 10.75 | 10.77 | 32994294 |
2006-06-20 | 10.73 | 10.83 | 10.73 | 10.75 | 26257500 |
2006-06-21 | 10.79 | 10.88 | 10.74 | 10.80 | 25413300 |
2006-06-22 | 10.82 | 10.88 | 10.58 | 10.64 | 28157994 |
2006-06-23 | 10.60 | 10.65 | 10.49 | 10.52 | 19997100 |
2006-06-26 | 10.52 | 10.59 | 10.45 | 10.53 | 17987694 |
2006-06-27 | 10.51 | 10.56 | 10.31 | 10.32 | 22523994 |
2006-06-28 | 10.30 | 10.60 | 10.26 | 10.59 | 37854594 |
2006-06-29 | 10.61 | 10.95 | 10.51 | 10.88 | 46216800 |
2006-06-30 | 10.96 | 11.01 | 10.89 | 10.91 | 55771794 |
2006-07-03 | 10.97 | 11.03 | 10.90 | 10.92 | 8670294 |
2006-07-05 | 10.82 | 10.86 | 10.68 | 10.77 | 22929594 |
2006-07-06 | 10.79 | 10.89 | 10.69 | 10.76 | 19112694 |
2006-07-07 | 10.71 | 10.86 | 10.69 | 10.72 | 21151344 |
2006-07-10 | 10.72 | 10.80 | 10.58 | 10.62 | 19892646 |
2006-07-11 | 10.59 | 10.82 | 10.59 | 10.80 | 24112212 |
2006-07-12 | 10.81 | 10.87 | 10.63 | 10.69 | 22012620 |
2006-07-13 | 10.69 | 10.83 | 10.48 | 10.50 | 24923286 |
2006-07-14 | 10.47 | 10.54 | 10.33 | 10.35 | 21417114 |
2006-07-17 | 10.33 | 10.66 | 10.33 | 10.61 | 27266892 |
2006-07-18 | 10.56 | 10.69 | 10.54 | 10.66 | 25674264 |
2006-07-19 | 10.68 | 10.91 | 10.65 | 10.88 | 45505044 |
2006-07-20 | 10.80 | 10.94 | 10.70 | 10.83 | 30437136 |
2006-07-21 | 10.81 | 10.93 | 10.72 | 10.73 | 26272536 |
2006-07-24 | 10.75 | 10.92 | 10.73 | 10.92 | 17631954 |
2006-07-25 | 10.89 | 10.97 | 10.76 | 10.86 | 27665184 |
2006-07-26 | 10.81 | 10.94 | 10.76 | 10.84 | 27423600 |
2006-07-27 | 11.18 | 11.44 | 11.15 | 11.34 | 100905696 |
2006-07-28 | 11.42 | 11.50 | 11.34 | 11.49 | 37828248 |
2006-07-31 | 11.41 | 11.57 | 11.40 | 11.46 | 33709332 |
2006-08-01 | 11.35 | 11.41 | 11.30 | 11.40 | 27731802 |
2006-08-02 | 11.46 | 11.64 | 11.42 | 11.61 | 46442538 |
2006-08-03 | 11.61 | 11.70 | 11.57 | 11.61 | 33486960 |
2006-08-04 | 11.75 | 11.77 | 11.51 | 11.61 | 28405236 |
2006-08-07 | 11.60 | 11.63 | 11.38 | 11.55 | 22845384 |
2006-08-08 | 11.60 | 11.66 | 11.31 | 11.42 | 34920828 |
2006-08-09 | 11.47 | 11.65 | 11.45 | 11.45 | 31700412 |
2006-08-10 | 11.48 | 11.59 | 11.27 | 11.29 | 34503552 |
2006-08-11 | 11.27 | 11.47 | 11.25 | 11.45 | 20222388 |
2006-08-14 | 11.53 | 11.63 | 11.45 | 11.46 | 19649292 |
2006-08-15 | 11.58 | 11.58 | 11.46 | 11.56 | 19090656 |
2006-08-16 | 11.58 | 11.60 | 11.35 | 11.38 | 37885632 |
2006-08-17 | 11.36 | 11.55 | 11.31 | 11.51 | 33360012 |
2006-08-18 | 11.51 | 11.54 | 11.42 | 11.52 | 27489156 |
2006-08-21 | 11.44 | 11.61 | 11.44 | 11.58 | 19787946 |
2006-08-22 | 11.56 | 11.67 | 11.56 | 11.67 | 24479148 |
2006-08-23 | 11.68 | 11.76 | 11.54 | 11.62 | 20244906 |
2006-08-24 | 11.67 | 11.79 | 11.62 | 11.65 | 22167684 |
2006-08-25 | 11.61 | 11.89 | 11.61 | 11.82 | 20427372 |
2006-08-28 | 11.79 | 11.89 | 11.77 | 11.82 | 22204350 |
2006-08-29 | 11.85 | 11.87 | 11.60 | 11.74 | 30503760 |
2006-08-30 | 11.71 | 11.78 | 11.62 | 11.63 | 20960394 |
2006-08-31 | 11.67 | 11.73 | 11.60 | 11.68 | 16144320 |
2006-09-01 | 11.78 | 11.82 | 11.56 | 11.75 | 15342390 |
2006-09-05 | 11.71 | 11.83 | 11.64 | 11.68 | 22103928 |
2006-09-06 | 11.65 | 11.66 | 11.50 | 11.56 | 21567558 |
2006-09-07 | 11.53 | 11.81 | 11.53 | 11.65 | 26235114 |
2006-09-08 | 11.66 | 11.68 | 11.58 | 11.63 | 13484280 |
2006-09-11 | 11.58 | 11.63 | 11.43 | 11.57 | 26134920 |
2006-09-12 | 11.52 | 11.68 | 11.47 | 11.67 | 25928856 |
2006-09-13 | 11.59 | 11.65 | 11.52 | 11.55 | 26020590 |
2006-09-14 | 11.51 | 11.57 | 11.35 | 11.46 | 22416372 |
2006-09-15 | 11.50 | 11.56 | 11.38 | 11.49 | 47735286 |
2006-09-18 | 11.44 | 11.47 | 11.35 | 11.39 | 15776616 |
2006-09-19 | 11.45 | 11.52 | 11.38 | 11.50 | 14835426 |
2006-09-20 | 11.51 | 11.73 | 11.51 | 11.68 | 37327242 |
2006-09-21 | 11.67 | 11.81 | 11.66 | 11.73 | 32183232 |
2006-09-22 | 11.77 | 11.80 | 11.59 | 11.71 | 25857720 |
2006-09-25 | 11.80 | 12.26 | 11.76 | 12.20 | 54415158 |
2006-09-26 | 12.08 | 12.15 | 12.04 | 12.09 | 42244740 |
2006-09-27 | 12.07 | 12.22 | 12.00 | 12.17 | 27568902 |
2006-09-28 | 12.16 | 12.23 | 12.08 | 12.20 | 24203988 |
2006-09-29 | 12.16 | 12.38 | 12.15 | 12.30 | 28278612 |
2006-10-02 | 12.35 | 12.41 | 12.09 | 12.10 | 26946972 |
2006-10-03 | 12.16 | 12.41 | 12.12 | 12.34 | 29642580 |
2006-10-04 | 12.28 | 12.48 | 12.24 | 12.46 | 41812488 |
2006-10-05 | 12.40 | 12.42 | 12.19 | 12.24 | 34237968 |
2006-10-06 | 12.23 | 12.43 | 12.09 | 12.38 | 22469880 |
2006-10-09 | 12.35 | 12.56 | 12.33 | 12.55 | 20619858 |
2006-10-10 | 12.58 | 12.58 | 12.37 | 12.55 | 33250302 |
2006-10-11 | 12.56 | 12.69 | 12.48 | 12.56 | 35816346 |
2006-10-12 | 12.63 | 12.90 | 12.53 | 12.79 | 48829074 |
2006-10-13 | 12.74 | 12.88 | 12.71 | 12.85 | 29733300 |
2006-10-16 | 12.79 | 12.85 | 12.68 | 12.74 | 17945514 |
2006-10-17 | 12.67 | 12.78 | 12.61 | 12.72 | 19257594 |
2006-10-18 | 12.77 | 12.83 | 12.67 | 12.73 | 24082794 |
2006-10-19 | 12.66 | 12.77 | 12.56 | 12.67 | 23876748 |
2006-10-20 | 12.71 | 12.73 | 12.53 | 12.66 | 27389184 |
2006-10-23 | 12.69 | 13.00 | 12.64 | 12.82 | 38609640 |
2006-10-24 | 12.82 | 13.04 | 12.72 | 13.00 | 32180280 |
2006-10-25 | 12.96 | 13.04 | 12.87 | 12.92 | 25519176 |
2006-10-26 | 13.44 | 13.50 | 13.12 | 13.33 | 76746420 |
2006-10-27 | 13.31 | 13.36 | 13.19 | 13.34 | 40415328 |
2006-10-30 | 13.35 | 13.44 | 13.23 | 13.43 | 30858012 |
2006-10-31 | 13.52 | 13.58 | 13.37 | 13.56 | 35203932 |
2006-11-01 | 13.60 | 13.67 | 13.26 | 13.28 | 44458110 |
2006-11-02 | 13.26 | 13.39 | 13.19 | 13.38 | 26577060 |
2006-11-03 | 13.39 | 13.44 | 13.13 | 13.34 | 20274012 |
2006-11-06 | 13.42 | 13.63 | 13.38 | 13.62 | 30613260 |
2006-11-07 | 13.53 | 13.73 | 13.50 | 13.55 | 53253816 |
2006-11-08 | 13.55 | 13.67 | 13.45 | 13.62 | 40826178 |
2006-11-09 | 13.59 | 13.64 | 13.52 | 13.56 | 35005302 |
2006-11-10 | 13.60 | 13.67 | 13.40 | 13.44 | 20264376 |
2006-11-13 | 13.44 | 13.63 | 13.37 | 13.48 | 24078822 |
2006-11-14 | 13.41 | 13.54 | 13.24 | 13.52 | 33427812 |
2006-11-15 | 13.48 | 13.56 | 13.41 | 13.42 | 20701500 |
2006-11-16 | 13.49 | 13.59 | 13.44 | 13.46 | 17259642 |
2006-11-17 | 13.43 | 13.50 | 13.40 | 13.43 | 33576984 |
2006-11-20 | 13.39 | 13.62 | 13.36 | 13.60 | 27318870 |
2006-11-21 | 13.62 | 13.66 | 13.53 | 13.56 | 17838738 |
2006-11-22 | 13.52 | 13.57 | 13.10 | 13.22 | 30302550 |
2006-11-24 | 13.11 | 13.34 | 13.04 | 13.25 | 11679432 |
2006-11-27 | 13.19 | 13.24 | 13.07 | 13.15 | 28406394 |
2006-11-28 | 13.09 | 13.38 | 13.05 | 13.30 | 24352254 |
2006-11-29 | 13.28 | 13.48 | 13.17 | 13.42 | 24157566 |
2006-11-30 | 13.34 | 13.59 | 13.27 | 13.49 | 36518154 |
2006-12-01 | 13.50 | 13.59 | 13.42 | 13.54 | 31097520 |
2006-12-04 | 13.58 | 13.65 | 13.55 | 13.61 | 22454352 |
2006-12-05 | 13.68 | 14.09 | 13.66 | 13.94 | 43614822 |
2006-12-06 | 13.95 | 14.03 | 13.90 | 13.96 | 24671358 |
2006-12-07 | 14.03 | 14.12 | 13.91 | 13.91 | 22345218 |
2006-12-08 | 13.88 | 14.10 | 13.87 | 14.04 | 22623588 |
2006-12-11 | 13.99 | 14.35 | 13.99 | 14.23 | 28581732 |
2006-12-12 | 14.28 | 14.41 | 14.28 | 14.36 | 33961860 |
2006-12-13 | 14.46 | 14.47 | 14.21 | 14.29 | 27972954 |
2006-12-14 | 14.30 | 14.34 | 14.26 | 14.29 | 28404018 |
2006-12-15 | 14.33 | 14.41 | 14.26 | 14.32 | 49889568 |
2006-12-18 | 14.35 | 14.40 | 14.27 | 14.37 | 36526380 |
2006-12-19 | 14.34 | 14.37 | 14.27 | 14.28 | 31010724 |
2006-12-20 | 14.27 | 14.35 | 14.21 | 14.21 | 23623080 |
2006-12-21 | 14.23 | 14.33 | 14.11 | 14.24 | 23427090 |
2006-12-22 | 14.19 | 14.24 | 14.08 | 14.14 | 14708466 |
2006-12-26 | 14.12 | 14.32 | 14.07 | 14.30 | 14079966 |
2006-12-27 | 14.36 | 14.38 | 14.23 | 14.28 | 11567796 |
2006-12-28 | 14.24 | 14.33 | 14.20 | 14.23 | 9912786 |
2006-12-29 | 14.20 | 14.33 | 14.08 | 14.11 | 14796582 |
2007-01-03 | 14.13 | 14.30 | 13.95 | 14.22 | 39748254 |
2007-01-04 | 14.23 | 14.38 | 14.20 | 14.35 | 38254248 |
2007-01-05 | 14.32 | 14.35 | 14.11 | 14.18 | 25747506 |
2007-01-08 | 14.13 | 14.27 | 14.02 | 14.16 | 30999810 |
2007-01-09 | 14.21 | 14.28 | 14.02 | 14.25 | 32280444 |
2007-01-10 | 14.11 | 14.31 | 14.08 | 14.30 | 27816492 |
2007-01-11 | 14.30 | 14.35 | 14.24 | 14.32 | 30518214 |
2007-01-12 | 14.38 | 14.71 | 14.37 | 14.70 | 50819496 |
2007-01-16 | 14.74 | 14.96 | 14.68 | 14.82 | 42156438 |
2007-01-17 | 14.75 | 15.02 | 14.75 | 14.92 | 41209440 |
2007-01-18 | 15.01 | 15.09 | 14.89 | 15.03 | 27523098 |
2007-01-19 | 14.97 | 15.03 | 14.81 | 14.87 | 30268014 |
2007-01-22 | 14.85 | 15.04 | 14.82 | 14.93 | 28058952 |
2007-01-23 | 14.88 | 14.98 | 14.76 | 14.84 | 21511404 |
2007-01-24 | 14.89 | 15.03 | 14.85 | 15.00 | 36814932 |
2007-01-25 | 14.95 | 14.97 | 14.46 | 14.50 | 44691858 |
2007-01-26 | 14.51 | 14.66 | 14.37 | 14.43 | 31450014 |
2007-01-29 | 14.38 | 14.75 | 14.37 | 14.61 | 29335290 |
2007-01-30 | 14.68 | 14.68 | 14.48 | 14.57 | 20929338 |
2007-01-31 | 14.49 | 14.88 | 14.45 | 14.78 | 35839476 |
2007-02-01 | 14.62 | 14.73 | 14.03 | 14.31 | 78777702 |
2007-02-02 | 14.34 | 14.42 | 14.29 | 14.36 | 38118762 |
2007-02-05 | 14.33 | 14.34 | 14.16 | 14.21 | 31720752 |
2007-02-06 | 14.26 | 14.28 | 14.02 | 14.15 | 31857612 |
2007-02-07 | 14.16 | 14.33 | 14.06 | 14.18 | 30730782 |
2007-02-08 | 14.20 | 14.20 | 13.74 | 13.81 | 49590204 |
2007-02-09 | 13.88 | 13.91 | 13.48 | 13.61 | 49966116 |
2007-02-12 | 13.62 | 13.67 | 13.23 | 13.33 | 51081810 |
2007-02-13 | 13.36 | 13.74 | 13.30 | 13.67 | 44648766 |
2007-02-14 | 13.68 | 13.88 | 13.67 | 13.79 | 30990504 |
2007-02-15 | 13.76 | 13.80 | 13.63 | 13.78 | 21181302 |
2007-02-16 | 13.71 | 13.90 | 13.64 | 13.88 | 31210182 |
2007-02-20 | 13.80 | 13.85 | 13.69 | 13.82 | 31990734 |
2007-02-21 | 13.73 | 13.94 | 13.72 | 13.90 | 25667448 |
2007-02-22 | 13.93 | 13.96 | 13.56 | 13.73 | 29305650 |
2007-02-23 | 13.64 | 13.70 | 13.41 | 13.57 | 36888522 |
2007-02-26 | 13.60 | 13.65 | 13.12 | 13.24 | 42535712 |
2007-02-27 | 13.15 | 13.15 | 12.46 | 12.65 | 65278266 |
2007-02-28 | 12.58 | 12.93 | 12.52 | 12.86 | 50157650 |
2007-03-01 | 12.56 | 12.97 | 12.37 | 12.77 | 50005568 |
2007-03-02 | 12.63 | 12.86 | 12.58 | 12.72 | 40386302 |
2007-03-05 | 12.68 | 12.81 | 12.57 | 12.65 | 52249024 |
2007-03-06 | 12.76 | 13.11 | 12.61 | 12.94 | 49542864 |
2007-03-07 | 12.80 | 13.05 | 12.78 | 12.89 | 37418016 |
2007-03-08 | 13.01 | 13.08 | 12.91 | 13.02 | 26668758 |
2007-03-09 | 13.21 | 13.21 | 13.00 | 13.06 | 25038688 |
2007-03-12 | 12.93 | 13.14 | 12.91 | 13.09 | 20784746 |
2007-03-13 | 12.94 | 13.03 | 12.75 | 12.76 | 40112560 |
2007-03-14 | 12.84 | 12.94 | 12.63 | 12.92 | 34757902 |
2007-03-15 | 12.96 | 12.97 | 12.79 | 12.86 | 26593886 |
2007-03-16 | 12.86 | 12.88 | 12.69 | 12.72 | 39747536 |
2007-03-19 | 12.75 | 12.96 | 12.75 | 12.95 | 23387588 |
2007-03-20 | 12.95 | 13.19 | 12.84 | 13.14 | 27192992 |
2007-03-21 | 13.14 | 13.43 | 13.01 | 13.43 | 30286270 |
2007-03-22 | 13.46 | 13.50 | 13.30 | 13.37 | 21194336 |
2007-03-23 | 13.40 | 13.50 | 13.24 | 13.26 | 22967424 |
2007-03-26 | 13.22 | 13.25 | 13.04 | 13.15 | 27239984 |
2007-03-27 | 13.15 | 13.17 | 12.98 | 13.04 | 21173676 |
2007-03-28 | 12.90 | 13.01 | 12.84 | 12.88 | 35189184 |
2007-03-29 | 13.02 | 13.04 | 12.76 | 12.93 | 29781902 |
2007-03-30 | 12.95 | 13.00 | 12.84 | 12.98 | 25892474 |
2007-04-02 | 12.98 | 13.01 | 12.80 | 12.87 | 20799824 |
2007-04-03 | 12.98 | 13.20 | 12.88 | 13.12 | 34806546 |
2007-04-04 | 13.16 | 13.20 | 13.04 | 13.18 | 28747150 |
2007-04-05 | 13.11 | 13.33 | 13.10 | 13.31 | 20312160 |
2007-04-09 | 13.30 | 13.39 | 13.17 | 13.23 | 15225254 |
2007-04-10 | 13.15 | 13.40 | 13.15 | 13.36 | 24839388 |
2007-04-11 | 13.50 | 13.92 | 13.47 | 13.71 | 54701476 |
2007-04-12 | 13.80 | 13.96 | 13.60 | 13.94 | 28394126 |
2007-04-13 | 13.99 | 14.17 | 13.95 | 14.09 | 29550628 |
2007-04-16 | 14.16 | 14.17 | 13.88 | 13.95 | 30430782 |
2007-04-17 | 13.91 | 14.08 | 13.89 | 14.00 | 20846188 |
2007-04-18 | 13.90 | 13.99 | 13.78 | 13.92 | 18349616 |
2007-04-19 | 13.76 | 13.84 | 13.70 | 13.78 | 17971152 |
2007-04-20 | 14.00 | 14.06 | 13.75 | 13.96 | 35394734 |
2007-04-23 | 13.95 | 14.07 | 13.74 | 13.83 | 22936200 |
2007-04-24 | 13.80 | 13.91 | 13.63 | 13.77 | 25670554 |
2007-04-25 | 13.78 | 14.10 | 13.73 | 14.05 | 40559470 |
2007-04-26 | 14.22 | 14.23 | 13.55 | 13.55 | 67172070 |
2007-04-27 | 13.58 | 13.63 | 13.31 | 13.47 | 49181754 |
2007-04-30 | 13.52 | 13.58 | 13.33 | 13.33 | 50637548 |
2007-05-01 | 13.47 | 13.60 | 13.13 | 13.35 | 43941838 |
2007-05-02 | 13.51 | 13.79 | 13.50 | 13.57 | 51869968 |
2007-05-03 | 13.65 | 13.74 | 13.55 | 13.62 | 36024058 |
2007-05-04 | 13.65 | 13.73 | 13.37 | 13.45 | 35512398 |
2007-05-07 | 13.55 | 13.56 | 13.35 | 13.37 | 26543566 |
2007-05-08 | 13.37 | 13.38 | 13.17 | 13.23 | 45425744 |
2007-05-09 | 13.10 | 13.19 | 13.06 | 13.14 | 48123596 |
2007-05-10 | 13.05 | 13.13 | 13.00 | 13.00 | 28685332 |
2007-05-11 | 13.05 | 13.27 | 12.99 | 13.21 | 28845392 |
2007-05-14 | 13.24 | 13.43 | 13.19 | 13.29 | 28691246 |
2007-05-15 | 13.37 | 13.58 | 13.28 | 13.30 | 41866352 |
2007-05-16 | 13.36 | 13.61 | 13.36 | 13.60 | 33551244 |
2007-05-17 | 13.51 | 13.56 | 13.45 | 13.45 | 24651842 |
2007-05-18 | 13.50 | 13.82 | 13.40 | 13.77 | 39735808 |
2007-05-21 | 13.89 | 13.99 | 13.73 | 13.77 | 30999762 |
2007-05-22 | 13.77 | 13.77 | 13.62 | 13.68 | 28613712 |
2007-05-23 | 13.71 | 13.88 | 13.60 | 13.67 | 23350796 |
2007-05-24 | 13.74 | 13.75 | 13.41 | 13.43 | 38194796 |
2007-05-25 | 13.51 | 13.68 | 13.44 | 13.62 | 24783460 |
2007-05-29 | 13.59 | 13.62 | 13.40 | 13.54 | 27595486 |
2007-05-30 | 13.52 | 13.75 | 13.42 | 13.74 | 30935826 |
2007-05-31 | 13.82 | 13.88 | 13.62 | 13.71 | 36546780 |
2007-06-01 | 13.74 | 13.75 | 13.61 | 13.68 | 23135832 |
2007-06-04 | 13.60 | 13.65 | 13.47 | 13.52 | 26483866 |
2007-06-05 | 13.47 | 13.58 | 13.29 | 13.56 | 32972282 |
2007-06-06 | 13.52 | 13.54 | 13.38 | 13.40 | 30177286 |
2007-06-07 | 13.24 | 13.40 | 12.92 | 13.09 | 63158436 |
2007-06-08 | 12.99 | 13.23 | 12.95 | 13.17 | 44034398 |
2007-06-11 | 13.17 | 13.25 | 13.07 | 13.19 | 26916040 |
2007-06-12 | 13.12 | 13.32 | 13.07 | 13.08 | 44914480 |
2007-06-13 | 13.10 | 13.44 | 13.04 | 13.44 | 42277530 |
2007-06-14 | 13.41 | 13.78 | 13.35 | 13.76 | 59778944 |
2007-06-15 | 13.94 | 14.17 | 13.90 | 14.00 | 74629100 |
2007-06-18 | 13.97 | 14.07 | 13.95 | 13.99 | 32129724 |
2007-06-19 | 13.89 | 14.08 | 13.87 | 14.05 | 50427130 |
2007-06-20 | 14.13 | 14.42 | 14.05 | 14.09 | 51389112 |
2007-06-21 | 14.07 | 14.25 | 13.88 | 14.20 | 36311138 |
2007-06-22 | 14.18 | 14.20 | 13.88 | 13.88 | 47823852 |
2007-06-25 | 13.89 | 14.06 | 13.77 | 13.85 | 25233770 |
2007-06-26 | 13.95 | 14.14 | 13.80 | 13.91 | 33243340 |
2007-06-27 | 13.76 | 13.98 | 13.76 | 13.96 | 34687530 |
2007-06-28 | 13.92 | 14.14 | 13.86 | 14.03 | 28628436 |
2007-06-29 | 14.09 | 14.24 | 13.95 | 14.06 | 29800180 |
2007-07-02 | 14.12 | 14.25 | 14.12 | 14.22 | 24003748 |
2007-07-03 | 14.22 | 14.31 | 14.12 | 14.30 | 13773166 |
2007-07-05 | 14.23 | 14.27 | 14.13 | 14.24 | 28066564 |
2007-07-06 | 14.25 | 14.35 | 14.24 | 14.29 | 22935004 |
2007-07-09 | 14.25 | 14.26 | 14.08 | 14.15 | 28719600 |
2007-07-10 | 14.01 | 14.04 | 13.80 | 13.80 | 45758458 |
2007-07-11 | 13.75 | 13.88 | 13.74 | 13.88 | 36193904 |
2007-07-12 | 13.95 | 13.96 | 13.77 | 13.86 | 36314768 |
2007-07-13 | 13.90 | 14.05 | 13.80 | 13.99 | 41895196 |
2007-07-16 | 13.91 | 14.06 | 13.81 | 13.82 | 29223774 |
2007-07-17 | 13.87 | 14.11 | 13.84 | 14.09 | 32444276 |
2007-07-18 | 14.02 | 14.55 | 14.02 | 14.51 | 59027358 |
2007-07-19 | 14.51 | 14.71 | 14.31 | 14.49 | 38431238 |
2007-07-20 | 14.52 | 14.52 | 14.26 | 14.30 | 40897020 |
2007-07-23 | 14.44 | 14.56 | 14.35 | 14.43 | 38399376 |
2007-07-24 | 14.27 | 14.50 | 14.10 | 14.15 | 44675562 |
2007-07-25 | 14.25 | 14.39 | 14.08 | 14.27 | 46734732 |
2007-07-26 | 13.77 | 13.81 | 13.20 | 13.61 | 108994520 |
2007-07-27 | 13.68 | 13.75 | 13.33 | 13.33 | 50572826 |
2007-07-30 | 13.18 | 13.62 | 13.07 | 13.61 | 42541076 |
2007-07-31 | 13.62 | 13.75 | 13.13 | 13.14 | 51528036 |
2007-08-01 | 13.00 | 13.09 | 12.76 | 13.05 | 80158280 |
2007-08-02 | 13.08 | 13.15 | 12.73 | 12.91 | 51848636 |
2007-08-03 | 12.98 | 13.03 | 12.78 | 12.79 | 48703324 |
2007-08-06 | 12.91 | 12.98 | 12.58 | 12.96 | 46194886 |
2007-08-07 | 12.73 | 13.17 | 12.68 | 12.94 | 39826278 |
2007-08-08 | 13.05 | 13.10 | 12.55 | 12.86 | 77803516 |
2007-08-09 | 12.67 | 12.81 | 12.33 | 12.53 | 61676158 |
2007-08-10 | 12.45 | 12.82 | 12.10 | 12.72 | 58325754 |
2007-08-13 | 12.90 | 12.95 | 12.68 | 12.88 | 37963340 |
2007-08-14 | 12.94 | 12.94 | 12.54 | 12.75 | 45964630 |
2007-08-15 | 12.73 | 12.94 | 12.53 | 12.55 | 50118030 |
2007-08-16 | 12.54 | 12.75 | 12.13 | 12.49 | 60556354 |
2007-08-17 | 12.89 | 12.92 | 12.39 | 12.63 | 72094220 |
2007-08-20 | 12.58 | 12.70 | 12.28 | 12.32 | 46895094 |
2007-08-21 | 12.19 | 12.49 | 12.18 | 12.26 | 47363854 |
2007-08-22 | 12.45 | 12.50 | 12.26 | 12.50 | 62740650 |
2007-08-23 | 12.62 | 12.74 | 12.55 | 12.74 | 40475910 |
2007-08-24 | 12.68 | 12.82 | 12.60 | 12.74 | 23671596 |
2007-08-27 | 12.98 | 13.04 | 12.84 | 12.92 | 28595048 |
2007-08-28 | 12.81 | 12.92 | 12.45 | 12.46 | 36122724 |
2007-08-29 | 12.52 | 12.91 | 12.45 | 12.87 | 39138330 |
2007-08-30 | 12.71 | 12.97 | 12.67 | 12.77 | 29957578 |
2007-08-31 | 12.93 | 13.14 | 12.87 | 13.05 | 28732732 |
2007-09-04 | 13.08 | 13.14 | 12.91 | 12.97 | 33844274 |
2007-09-05 | 12.88 | 12.96 | 12.76 | 12.89 | 26113810 |
2007-09-06 | 12.90 | 12.98 | 12.77 | 12.84 | 25231884 |
2007-09-07 | 12.62 | 12.69 | 12.43 | 12.50 | 41766342 |
2007-09-10 | 12.52 | 12.65 | 12.36 | 12.56 | 27315588 |
2007-09-11 | 12.63 | 12.77 | 12.55 | 12.75 | 33212834 |
2007-09-12 | 12.78 | 12.81 | 12.60 | 12.61 | 42144474 |
2007-09-13 | 12.74 | 12.78 | 12.58 | 12.62 | 32740506 |
2007-09-14 | 12.58 | 12.62 | 12.46 | 12.59 | 33422212 |
2007-09-17 | 12.51 | 12.53 | 12.29 | 12.45 | 36648038 |
2007-09-18 | 12.53 | 12.54 | 12.32 | 12.50 | 63149016 |
2007-09-19 | 12.55 | 12.62 | 12.04 | 12.16 | 116781022 |
2007-09-20 | 12.08 | 12.10 | 11.81 | 11.86 | 82993532 |
2007-09-21 | 11.97 | 12.09 | 11.82 | 11.94 | 84708462 |
2007-09-24 | 11.95 | 12.08 | 11.80 | 11.84 | 74206874 |
2007-09-25 | 11.87 | 12.06 | 11.54 | 12.04 | 75538200 |
2007-09-26 | 12.13 | 12.25 | 12.08 | 12.17 | 51300492 |
2007-09-27 | 12.29 | 12.29 | 12.10 | 12.13 | 42353416 |
2007-09-28 | 12.09 | 12.18 | 12.00 | 12.09 | 72282332 |
2007-10-01 | 12.10 | 12.20 | 12.06 | 12.18 | 33406638 |
2007-10-02 | 12.23 | 12.23 | 11.98 | 12.00 | 34961284 |
2007-10-03 | 11.93 | 12.05 | 11.81 | 11.89 | 48804892 |
2007-10-04 | 11.95 | 12.02 | 11.85 | 11.97 | 34644280 |
2007-10-05 | 12.02 | 12.17 | 11.88 | 12.11 | 38042286 |
2007-10-08 | 12.10 | 12.10 | 11.88 | 11.90 | 31622468 |
2007-10-09 | 11.92 | 12.02 | 11.86 | 11.95 | 37023422 |
2007-10-10 | 11.91 | 11.95 | 11.74 | 11.85 | 42384210 |
2007-10-11 | 11.85 | 12.01 | 11.75 | 11.84 | 41267120 |
2007-10-12 | 11.89 | 12.02 | 11.86 | 12.00 | 34315798 |
2007-10-15 | 12.02 | 12.03 | 11.85 | 11.95 | 29065458 |
2007-10-16 | 11.97 | 12.15 | 11.93 | 12.10 | 57286790 |
2007-10-17 | 12.17 | 12.18 | 11.92 | 12.07 | 42529116 |
2007-10-18 | 12.07 | 12.16 | 11.91 | 12.04 | 40245024 |
2007-10-19 | 12.02 | 12.09 | 11.73 | 11.73 | 56879774 |
2007-10-22 | 11.65 | 11.89 | 11.65 | 11.85 | 29383006 |
2007-10-23 | 11.87 | 11.93 | 11.71 | 11.80 | 33012908 |
2007-10-24 | 11.72 | 11.96 | 11.58 | 11.93 | 46633996 |
2007-10-25 | 11.33 | 11.34 | 10.41 | 10.64 | 259314800 |
2007-10-26 | 10.77 | 10.80 | 10.47 | 10.62 | 185168400 |
2007-10-29 | 10.59 | 10.61 | 10.36 | 10.46 | 79344362 |
2007-10-30 | 10.38 | 10.74 | 10.38 | 10.45 | 73350426 |
2007-10-31 | 10.51 | 10.55 | 10.42 | 10.53 | 77040834 |
2007-11-01 | 10.50 | 10.51 | 10.30 | 10.30 | 79628508 |
2007-11-02 | 10.36 | 10.39 | 10.22 | 10.28 | 78722886 |
2007-11-05 | 10.23 | 10.30 | 10.17 | 10.21 | 48186096 |
2007-11-06 | 10.24 | 10.39 | 10.20 | 10.35 | 50191538 |
2007-11-07 | 10.23 | 10.33 | 10.03 | 10.05 | 65173854 |
2007-11-08 | 10.07 | 10.07 | 9.76 | 9.91 | 71350006 |
2007-11-09 | 9.75 | 9.83 | 9.65 | 9.69 | 64741752 |
2007-11-12 | 9.69 | 9.75 | 9.47 | 9.47 | 60502264 |
2007-11-13 | 9.54 | 9.98 | 9.42 | 9.96 | 76644202 |
2007-11-14 | 10.03 | 10.11 | 9.79 | 9.83 | 58681008 |
2007-11-15 | 9.84 | 10.14 | 9.79 | 9.83 | 55461510 |
2007-11-16 | 9.87 | 9.98 | 9.75 | 9.95 | 45212566 |
2007-11-19 | 9.89 | 9.89 | 9.62 | 9.68 | 53908382 |
2007-11-20 | 9.76 | 9.84 | 9.50 | 9.69 | 51206110 |
2007-11-21 | 9.63 | 9.73 | 9.53 | 9.60 | 41443016 |
2007-11-23 | 9.69 | 9.77 | 9.58 | 9.77 | 20149538 |
2007-11-26 | 9.71 | 9.72 | 9.55 | 9.55 | 54566564 |
2007-11-27 | 9.57 | 9.77 | 9.51 | 9.74 | 51245962 |
2007-11-28 | 9.88 | 10.02 | 9.82 | 9.99 | 68268806 |
2007-11-29 | 9.94 | 10.22 | 9.88 | 10.16 | 43249104 |
2007-11-30 | 10.27 | 10.63 | 9.99 | 10.27 | 53139464 |
2007-12-03 | 10.18 | 10.81 | 10.17 | 10.53 | 52846912 |
2007-12-04 | 10.42 | 10.53 | 10.33 | 10.37 | 46888858 |
2007-12-05 | 9.47 | 9.56 | 9.04 | 9.46 | 234348450 |
2007-12-06 | 9.11 | 9.28 | 9.02 | 9.15 | 109772884 |
2007-12-07 | 9.12 | 9.32 | 9.10 | 9.14 | 89259578 |
2007-12-10 | 9.11 | 9.23 | 9.10 | 9.18 | 73020838 |
2007-12-11 | 9.13 | 9.20 | 8.89 | 8.89 | 88498038 |
2007-12-12 | 9.05 | 9.06 | 8.69 | 8.82 | 158674320 |
2007-12-13 | 8.78 | 9.05 | 8.75 | 9.02 | 52967016 |
2007-12-14 | 8.92 | 9.13 | 8.92 | 9.07 | 60757876 |
2007-12-17 | 9.01 | 9.08 | 9.00 | 9.05 | 62010368 |
2007-12-18 | 9.05 | 9.07 | 8.99 | 9.04 | 70893226 |
2007-12-19 | 9.00 | 9.05 | 8.97 | 9.02 | 47605446 |
2007-12-20 | 9.03 | 9.07 | 8.97 | 9.06 | 43346586 |
2007-12-21 | 9.09 | 9.26 | 8.98 | 9.21 | 68867858 |
2007-12-24 | 9.21 | 9.24 | 9.12 | 9.15 | 17335490 |
2007-12-26 | 9.07 | 9.28 | 9.07 | 9.27 | 26585984 |
2007-12-27 | 9.29 | 9.42 | 9.21 | 9.22 | 34172574 |
2007-12-28 | 9.35 | 9.35 | 9.18 | 9.20 | 37987748 |
2007-12-31 | 9.11 | 9.21 | 9.10 | 9.13 | 39486736 |
2008-01-02 | 9.15 | 9.21 | 8.85 | 8.85 | 51415138 |
2008-01-03 | 8.86 | 8.91 | 8.57 | 8.67 | 48363708 |
2008-01-04 | 8.80 | 8.84 | 8.40 | 8.42 | 46003388 |
2008-01-07 | 8.55 | 8.66 | 8.42 | 8.50 | 40541372 |
2008-01-08 | 8.52 | 8.66 | 8.31 | 8.31 | 49078728 |
2008-01-09 | 8.40 | 8.53 | 8.25 | 8.53 | 54377498 |
2008-01-10 | 8.51 | 8.68 | 8.32 | 8.61 | 47580410 |
2008-01-11 | 8.49 | 8.64 | 8.44 | 8.56 | 45222046 |
2008-01-14 | 8.62 | 8.91 | 8.57 | 8.84 | 48508092 |
2008-01-15 | 8.73 | 8.94 | 8.72 | 8.84 | 64241868 |
2008-01-16 | 8.99 | 9.32 | 8.84 | 9.09 | 70256714 |
2008-01-17 | 9.03 | 9.12 | 8.70 | 8.71 | 59395450 |
2008-01-18 | 8.67 | 8.89 | 8.43 | 8.52 | 83826714 |
2008-01-22 | 8.17 | 8.52 | 8.17 | 8.33 | 70476736 |
2008-01-23 | 8.11 | 8.68 | 8.06 | 8.63 | 72501340 |
2008-01-24 | 8.59 | 8.79 | 8.52 | 8.72 | 62865546 |
2008-01-25 | 8.71 | 8.79 | 8.59 | 8.61 | 42967934 |
2008-01-28 | 8.63 | 8.86 | 8.54 | 8.85 | 38214324 |
2008-01-29 | 8.89 | 9.02 | 8.78 | 8.98 | 33453366 |
2008-01-30 | 8.96 | 9.03 | 8.78 | 8.81 | 43875480 |
2008-01-31 | 8.70 | 9.10 | 8.69 | 9.08 | 48576212 |
2008-02-01 | 9.14 | 9.29 | 9.03 | 9.28 | 36767936 |
2008-02-04 | 9.33 | 9.33 | 9.07 | 9.08 | 25659840 |
2008-02-05 | 8.76 | 8.96 | 8.71 | 8.72 | 48069374 |
2008-02-06 | 8.89 | 9.06 | 8.63 | 8.76 | 43073916 |
2008-02-07 | 8.80 | 8.81 | 8.57 | 8.69 | 43651018 |
2008-02-08 | 8.70 | 8.72 | 8.41 | 8.53 | 53422992 |
2008-02-11 | 8.46 | 8.61 | 8.37 | 8.52 | 28273300 |
2008-02-12 | 8.49 | 8.74 | 8.49 | 8.62 | 34995416 |
2008-02-13 | 8.77 | 8.95 | 8.65 | 8.91 | 69290946 |
2008-02-14 | 9.54 | 9.66 | 9.26 | 9.62 | 123496000 |
2008-02-15 | 9.60 | 10.11 | 9.50 | 10.10 | 79978490 |
2008-02-19 | 10.18 | 10.35 | 10.15 | 10.24 | 56267430 |
2008-02-20 | 10.06 | 10.19 | 9.98 | 10.08 | 59319896 |
2008-02-21 | 10.03 | 10.13 | 9.78 | 9.80 | 41791022 |
2008-02-22 | 9.94 | 10.08 | 9.74 | 10.08 | 34889314 |
2008-02-25 | 10.07 | 10.17 | 9.91 | 10.16 | 38071830 |
2008-02-26 | 10.09 | 10.20 | 10.03 | 10.09 | 38168332 |
2008-02-27 | 10.09 | 10.17 | 10.03 | 10.13 | 41747264 |
2008-02-28 | 10.07 | 10.17 | 10.04 | 10.06 | 34385874 |
2008-02-29 | 9.96 | 10.04 | 9.71 | 9.77 | 58974058 |
2008-03-03 | 9.79 | 10.01 | 9.77 | 10.00 | 39747852 |
2008-03-04 | 9.96 | 10.05 | 9.84 | 9.99 | 53893648 |
2008-03-05 | 9.97 | 10.16 | 9.87 | 9.94 | 51658388 |
2008-03-06 | 9.88 | 10.02 | 9.85 | 9.86 | 48078220 |
2008-03-07 | 9.83 | 9.91 | 9.76 | 9.84 | 43010642 |
2008-03-10 | 9.82 | 9.87 | 9.63 | 9.70 | 43579080 |
2008-03-11 | 9.81 | 9.82 | 9.64 | 9.81 | 48255776 |
2008-03-12 | 9.86 | 9.87 | 9.70 | 9.73 | 32051006 |
2008-03-13 | 9.70 | 9.79 | 9.62 | 9.70 | 55573966 |
2008-03-14 | 9.65 | 9.74 | 9.33 | 9.46 | 63360324 |
2008-03-17 | 9.51 | 9.65 | 9.23 | 9.43 | 47999332 |
2008-03-18 | 9.62 | 9.76 | 9.27 | 9.69 | 60485842 |
2008-03-19 | 9.81 | 9.95 | 9.65 | 9.66 | 48934390 |
2008-03-20 | 9.74 | 9.74 | 9.52 | 9.68 | 62505218 |
2008-03-24 | 9.71 | 10.18 | 9.65 | 10.11 | 43135200 |
2008-03-25 | 10.10 | 10.32 | 10.05 | 10.27 | 38700480 |
2008-03-26 | 10.04 | 10.07 | 9.65 | 9.86 | 46754302 |
2008-03-27 | 9.96 | 10.04 | 9.77 | 9.79 | 26286144 |
2008-03-28 | 9.86 | 9.88 | 9.47 | 9.49 | 40710988 |
2008-03-31 | 9.54 | 9.72 | 9.47 | 9.67 | 52868104 |
2008-04-01 | 9.89 | 10.11 | 9.79 | 10.07 | 43682296 |
2008-04-02 | 10.15 | 10.33 | 10.06 | 10.24 | 38094642 |
2008-04-03 | 10.31 | 10.34 | 10.06 | 10.22 | 54475838 |
2008-04-04 | 10.25 | 10.30 | 10.06 | 10.15 | 30861046 |
2008-04-07 | 10.25 | 10.39 | 10.20 | 10.38 | 32082476 |
2008-04-08 | 10.28 | 10.34 | 10.16 | 10.26 | 22371748 |
2008-04-09 | 10.25 | 10.30 | 9.99 | 10.05 | 26580634 |
2008-04-10 | 9.97 | 10.11 | 9.92 | 9.98 | 31073136 |
2008-04-11 | 9.99 | 10.03 | 9.81 | 9.83 | 35132174 |
2008-04-14 | 9.76 | 9.95 | 9.76 | 9.89 | 22987998 |
2008-04-15 | 9.83 | 9.96 | 9.81 | 9.86 | 22006870 |
2008-04-16 | 9.87 | 9.97 | 9.85 | 9.97 | 35425190 |
2008-04-17 | 10.07 | 10.18 | 9.99 | 10.08 | 32513368 |
2008-04-18 | 10.24 | 10.29 | 10.12 | 10.14 | 35520994 |
2008-04-21 | 10.07 | 10.16 | 10.01 | 10.11 | 23944110 |
2008-04-22 | 10.02 | 10.08 | 9.89 | 9.96 | 24581276 |
2008-04-23 | 10.01 | 10.04 | 9.77 | 9.88 | 26150588 |
2008-04-24 | 9.89 | 10.02 | 9.75 | 9.89 | 28583902 |
2008-04-25 | 9.94 | 9.95 | 9.64 | 9.77 | 27961966 |
2008-04-28 | 9.73 | 9.96 | 9.73 | 9.93 | 30889512 |
2008-04-29 | 9.86 | 10.16 | 9.86 | 10.13 | 24941236 |
2008-04-30 | 10.25 | 10.51 | 10.21 | 10.28 | 58552456 |
2008-05-01 | 10.66 | 11.18 | 10.58 | 11.16 | 93125944 |
2008-05-02 | 11.17 | 11.24 | 10.83 | 10.99 | 39528288 |
2008-05-05 | 10.89 | 11.00 | 10.76 | 10.82 | 32971838 |
2008-05-06 | 10.71 | 10.94 | 10.71 | 10.93 | 37818348 |
2008-05-07 | 11.13 | 11.14 | 10.78 | 10.79 | 40729794 |
2008-05-08 | 10.88 | 11.09 | 10.80 | 11.03 | 43065000 |
2008-05-09 | 10.81 | 11.00 | 10.81 | 10.84 | 26339158 |
2008-05-12 | 10.84 | 11.05 | 10.81 | 11.02 | 30287596 |
2008-05-13 | 11.09 | 11.12 | 10.96 | 11.05 | 28420900 |
2008-05-14 | 11.13 | 11.35 | 11.05 | 11.19 | 30744990 |
2008-05-15 | 11.12 | 11.29 | 10.98 | 11.27 | 41424436 |
2008-05-16 | 11.28 | 11.29 | 10.99 | 11.04 | 52627868 |
2008-05-19 | 11.04 | 11.17 | 10.96 | 11.04 | 29189642 |
2008-05-20 | 10.97 | 11.08 | 10.94 | 10.95 | 30462388 |
2008-05-21 | 10.94 | 11.03 | 10.85 | 10.88 | 31429818 |
2008-05-22 | 10.92 | 11.15 | 10.86 | 11.10 | 29193886 |
2008-05-23 | 10.95 | 11.05 | 10.79 | 10.81 | 32898188 |
2008-05-27 | 10.88 | 10.96 | 10.75 | 10.95 | 24619540 |
2008-05-28 | 10.98 | 11.00 | 10.76 | 10.87 | 29193036 |
2008-05-29 | 10.83 | 11.13 | 10.83 | 11.08 | 38124140 |
2008-05-30 | 11.14 | 11.36 | 11.08 | 11.25 | 40646248 |
2008-06-02 | 11.22 | 11.28 | 11.10 | 11.26 | 47854808 |
2008-06-03 | 11.30 | 11.33 | 11.02 | 11.14 | 42329326 |
2008-06-04 | 11.05 | 11.36 | 11.05 | 11.32 | 38312744 |
2008-06-05 | 11.26 | 11.43 | 11.24 | 11.36 | 26811506 |
2008-06-06 | 11.32 | 11.32 | 10.97 | 10.97 | 43111052 |
2008-06-09 | 10.99 | 11.07 | 10.89 | 10.98 | 37617816 |
2008-06-10 | 10.94 | 11.01 | 10.80 | 10.87 | 42511508 |
2008-06-11 | 10.80 | 10.90 | 10.71 | 10.75 | 48844270 |
2008-06-12 | 10.82 | 10.85 | 10.61 | 10.68 | 35199200 |
2008-06-13 | 10.77 | 10.91 | 10.71 | 10.87 | 40028632 |
2008-06-16 | 10.77 | 10.80 | 10.52 | 10.64 | 45825378 |
2008-06-17 | 10.62 | 10.69 | 10.52 | 10.56 | 32373062 |
2008-06-18 | 10.49 | 10.52 | 10.20 | 10.23 | 45633218 |
2008-06-19 | 10.19 | 10.37 | 10.04 | 10.28 | 46724014 |
2008-06-20 | 10.25 | 10.26 | 9.76 | 9.85 | 76848474 |
2008-06-23 | 9.87 | 10.00 | 9.56 | 9.58 | 52649628 |
2008-06-24 | 9.51 | 9.57 | 9.42 | 9.49 | 66545598 |
2008-06-25 | 9.51 | 9.75 | 9.50 | 9.63 | 41792934 |
2008-06-26 | 9.51 | 9.53 | 9.30 | 9.31 | 45309882 |
2008-06-27 | 9.30 | 9.42 | 9.24 | 9.32 | 79575194 |
2008-06-30 | 9.29 | 9.54 | 9.28 | 9.49 | 40834866 |
2008-07-01 | 9.40 | 9.49 | 9.29 | 9.40 | 46248790 |
2008-07-02 | 9.43 | 9.50 | 9.19 | 9.22 | 53454882 |
2008-07-03 | 9.28 | 9.38 | 9.14 | 9.17 | 23440032 |
2008-07-07 | 9.17 | 9.33 | 9.06 | 9.23 | 50467672 |
2008-07-08 | 9.29 | 9.47 | 9.25 | 9.47 | 45539354 |
2008-07-09 | 9.47 | 9.52 | 9.24 | 9.24 | 42883160 |
2008-07-10 | 9.30 | 9.40 | 9.09 | 9.33 | 42326634 |
2008-07-11 | 9.23 | 9.41 | 9.08 | 9.25 | 39368664 |
2008-07-14 | 9.23 | 9.38 | 9.09 | 9.15 | 37692606 |
2008-07-15 | 9.12 | 9.35 | 8.99 | 9.21 | 41866078 |
2008-07-16 | 9.16 | 9.53 | 9.11 | 9.52 | 42774468 |
2008-07-17 | 9.80 | 9.97 | 9.69 | 9.86 | 52777904 |
2008-07-18 | 9.90 | 10.16 | 9.76 | 10.12 | 54601586 |
2008-07-21 | 10.09 | 10.15 | 9.86 | 9.88 | 31958488 |
2008-07-22 | 9.94 | 10.03 | 9.75 | 9.92 | 39245324 |
2008-07-23 | 9.95 | 10.14 | 9.74 | 10.03 | 41589120 |
2008-07-24 | 9.87 | 10.07 | 9.78 | 9.94 | 46362670 |
2008-07-25 | 9.99 | 9.99 | 9.75 | 9.81 | 43748076 |
2008-07-28 | 9.82 | 9.82 | 9.43 | 9.45 | 36683160 |
2008-07-29 | 9.49 | 9.80 | 9.41 | 9.59 | 70287704 |
2008-07-30 | 9.85 | 10.30 | 9.84 | 10.04 | 75031254 |
2008-07-31 | 10.02 | 10.57 | 10.02 | 10.31 | 63988934 |
2008-08-01 | 10.43 | 10.48 | 10.12 | 10.18 | 42355250 |
2008-08-04 | 10.18 | 10.34 | 10.10 | 10.28 | 26401372 |
2008-08-05 | 10.40 | 10.78 | 10.37 | 10.77 | 47881890 |
2008-08-06 | 10.77 | 10.78 | 10.48 | 10.62 | 35276144 |
2008-08-07 | 10.55 | 10.63 | 10.42 | 10.51 | 38655186 |
2008-08-08 | 10.58 | 10.88 | 10.53 | 10.86 | 38400062 |
2008-08-11 | 10.78 | 11.00 | 10.73 | 10.91 | 43074486 |
2008-08-12 | 10.88 | 11.04 | 10.73 | 10.92 | 42008218 |
2008-08-13 | 10.88 | 11.01 | 10.78 | 10.93 | 31826976 |
2008-08-14 | 10.83 | 11.11 | 10.83 | 11.00 | 35230342 |
2008-08-15 | 11.01 | 11.27 | 10.97 | 11.14 | 36648248 |
2008-08-18 | 11.19 | 11.20 | 10.85 | 10.91 | 30412582 |
2008-08-19 | 10.77 | 10.87 | 10.68 | 10.75 | 31463802 |
2008-08-20 | 10.83 | 10.88 | 10.55 | 10.64 | 34087692 |
2008-08-21 | 10.59 | 10.78 | 10.48 | 10.74 | 26587636 |
2008-08-22 | 10.78 | 10.91 | 10.64 | 10.86 | 27878870 |
2008-08-25 | 10.81 | 10.81 | 10.39 | 10.40 | 36519908 |
2008-08-26 | 10.40 | 10.62 | 10.35 | 10.55 | 21771462 |
2008-08-27 | 10.59 | 10.80 | 10.51 | 10.64 | 24866062 |
2008-08-28 | 10.69 | 10.87 | 10.66 | 10.83 | 27185494 |
2008-08-29 | 10.71 | 10.75 | 10.57 | 10.59 | 29020336 |
2008-09-02 | 10.75 | 10.98 | 10.50 | 10.58 | 37898178 |
2008-09-03 | 10.57 | 10.82 | 10.54 | 10.78 | 40940896 |
2008-09-04 | 10.67 | 10.81 | 10.43 | 10.43 | 33412586 |
2008-09-05 | 10.45 | 10.53 | 10.21 | 10.31 | 42499938 |
2008-09-08 | 10.50 | 10.67 | 10.40 | 10.66 | 57557006 |
2008-09-09 | 10.70 | 10.87 | 10.34 | 10.36 | 54083492 |
2008-09-10 | 10.47 | 10.68 | 10.29 | 10.56 | 49431346 |
2008-09-11 | 10.47 | 10.78 | 10.46 | 10.77 | 44152314 |
2008-09-12 | 10.76 | 10.94 | 10.57 | 10.86 | 48418002 |
2008-09-15 | 10.67 | 10.74 | 10.40 | 10.43 | 58855878 |
2008-09-16 | 10.24 | 10.60 | 10.05 | 10.27 | 68553290 |
2008-09-17 | 10.02 | 10.19 | 9.73 | 9.74 | 83160038 |
2008-09-18 | 9.93 | 10.33 | 9.74 | 10.22 | 77419372 |
2008-09-19 | 10.46 | 10.66 | 4.60 | 10.36 | 77567404 |
2008-09-22 | 10.24 | 10.35 | 9.93 | 9.94 | 36427728 |
2008-09-23 | 9.98 | 10.13 | 9.57 | 9.63 | 42856766 |
2008-09-24 | 9.80 | 9.80 | 9.50 | 9.59 | 33909244 |
2008-09-25 | 9.70 | 10.05 | 9.69 | 9.95 | 46420656 |
2008-09-26 | 9.87 | 10.39 | 9.83 | 10.35 | 55979868 |
2008-09-29 | 10.01 | 10.26 | 8.94 | 9.01 | 93972242 |
2008-09-30 | 9.22 | 9.82 | 9.20 | 9.82 | 67781114 |
2008-10-01 | 9.81 | 9.81 | 9.53 | 9.68 | 58610026 |
2008-10-02 | 9.68 | 9.78 | 9.15 | 9.18 | 57423164 |
2008-10-03 | 9.33 | 9.64 | 9.19 | 9.21 | 67292154 |
2008-10-06 | 8.93 | 9.21 | 8.43 | 9.07 | 83920462 |
2008-10-07 | 9.09 | 9.54 | 8.57 | 8.58 | 73504550 |
2008-10-08 | 8.20 | 8.96 | 8.13 | 8.50 | 97117810 |
2008-10-09 | 8.47 | 8.84 | 8.04 | 8.16 | 103167302 |
2008-10-10 | 7.97 | 8.13 | 7.01 | 7.68 | 141225130 |
2008-10-13 | 7.82 | 8.52 | 7.73 | 8.49 | 72904992 |
2008-10-14 | 8.97 | 9.23 | 8.15 | 8.32 | 60602232 |
2008-10-15 | 8.20 | 8.27 | 7.08 | 7.12 | 67755710 |
2008-10-16 | 7.15 | 7.71 | 6.92 | 7.68 | 85759372 |
2008-10-17 | 7.48 | 8.94 | 7.30 | 7.62 | 73227034 |
2008-10-20 | 7.64 | 7.99 | 7.61 | 7.99 | 44990146 |
2008-10-21 | 7.87 | 8.08 | 7.65 | 7.68 | 40629726 |
2008-10-22 | 7.52 | 7.56 | 6.90 | 7.10 | 65237764 |
2008-10-23 | 7.13 | 7.19 | 6.61 | 7.11 | 68725664 |
2008-10-24 | 6.51 | 6.85 | 6.25 | 6.54 | 68741344 |
2008-10-27 | 6.44 | 7.08 | 6.38 | 6.81 | 58994812 |
2008-10-28 | 6.89 | 8.87 | 6.82 | 8.48 | 71947452 |
2008-10-29 | 8.18 | 8.18 | 7.54 | 7.64 | 80763310 |
2008-10-30 | 7.96 | 8.41 | 7.28 | 7.55 | 58701056 |
2008-10-31 | 7.51 | 8.15 | 7.34 | 7.88 | 56844018 |
2008-11-03 | 7.89 | 8.69 | 7.88 | 8.55 | 46919810 |
2008-11-04 | 8.76 | 9.02 | 8.56 | 8.89 | 68247342 |
2008-11-05 | 8.85 | 8.87 | 8.45 | 8.45 | 64793486 |
2008-11-06 | 8.33 | 8.58 | 8.20 | 8.35 | 54855552 |
2008-11-07 | 8.53 | 8.72 | 8.32 | 8.71 | 37221652 |
2008-11-10 | 8.93 | 9.00 | 8.08 | 8.27 | 39208866 |
2008-11-11 | 8.21 | 8.22 | 7.63 | 7.87 | 48159378 |
2008-11-12 | 7.79 | 7.81 | 7.47 | 7.49 | 60504894 |
2008-11-13 | 7.44 | 8.18 | 7.16 | 8.13 | 66768502 |
2008-11-14 | 8.05 | 8.38 | 7.74 | 7.77 | 55350000 |
2008-11-17 | 7.75 | 7.93 | 7.46 | 7.60 | 47249348 |
2008-11-18 | 7.68 | 7.73 | 7.31 | 7.71 | 50306166 |
2008-11-19 | 7.77 | 7.99 | 6.86 | 6.89 | 56294624 |
2008-11-20 | 6.99 | 7.28 | 6.40 | 6.65 | 82066816 |
2008-11-21 | 6.75 | 7.04 | 6.37 | 7.04 | 110961932 |
2008-11-24 | 7.08 | 7.67 | 7.02 | 7.64 | 103277194 |
2008-11-25 | 7.84 | 8.00 | 7.52 | 7.85 | 66154660 |
2008-11-26 | 7.73 | 8.33 | 7.71 | 8.33 | 38935652 |
2008-11-28 | 8.33 | 8.70 | 8.15 | 8.67 | 18645940 |
2008-12-01 | 8.38 | 8.47 | 7.72 | 7.73 | 49054834 |
2008-12-02 | 7.88 | 8.08 | 7.74 | 8.00 | 54033490 |
2008-12-03 | 7.78 | 8.05 | 7.56 | 8.03 | 72359006 |
2008-12-04 | 7.86 | 8.15 | 7.67 | 7.89 | 58000516 |
2008-12-05 | 7.70 | 8.14 | 7.44 | 8.08 | 60067480 |
2008-12-08 | 8.12 | 8.32 | 8.06 | 8.28 | 63272884 |
2008-12-09 | 8.16 | 8.40 | 8.14 | 8.21 | 46998488 |
2008-12-10 | 8.21 | 8.43 | 7.97 | 8.23 | 47813688 |
2008-12-11 | 8.11 | 8.31 | 7.95 | 7.99 | 42487272 |
2008-12-12 | 7.86 | 8.04 | 7.59 | 7.83 | 63760016 |
2008-12-15 | 7.81 | 8.01 | 7.60 | 7.80 | 43594924 |
2008-12-16 | 7.73 | 8.25 | 7.72 | 8.23 | 63713294 |
2008-12-17 | 8.14 | 8.34 | 8.05 | 8.17 | 48862976 |
2008-12-18 | 8.25 | 8.34 | 7.76 | 7.91 | 41251066 |
2008-12-19 | 8.00 | 8.29 | 7.82 | 7.88 | 69819718 |
2008-12-22 | 7.89 | 7.95 | 7.69 | 7.85 | 38795740 |
2008-12-23 | 7.92 | 8.01 | 7.70 | 7.77 | 32462196 |
2008-12-24 | 7.83 | 7.87 | 7.65 | 7.70 | 9808664 |
2008-12-26 | 7.76 | 7.85 | 7.64 | 7.80 | 14377274 |
2008-12-29 | 7.80 | 7.83 | 7.53 | 7.77 | 26787260 |
2008-12-30 | 7.64 | 8.24 | 7.64 | 8.23 | 29259104 |
2008-12-31 | 8.15 | 8.47 | 8.14 | 8.44 | 40960856 |
2009-01-02 | 8.36 | 9.05 | 8.34 | 9.00 | 36022822 |
2009-01-05 | 8.90 | 8.93 | 8.46 | 8.52 | 69931588 |
2009-01-06 | 8.57 | 8.81 | 8.49 | 8.62 | 34953696 |
2009-01-07 | 8.48 | 8.50 | 8.16 | 8.32 | 40161266 |
2009-01-08 | 8.27 | 8.53 | 8.24 | 8.46 | 33865514 |
2009-01-09 | 8.51 | 8.52 | 8.14 | 8.17 | 39526954 |
2009-01-12 | 8.14 | 8.20 | 7.75 | 7.85 | 41794484 |
2009-01-13 | 7.85 | 7.90 | 7.60 | 7.67 | 47851766 |
2009-01-14 | 7.57 | 7.64 | 7.32 | 7.41 | 38745464 |
2009-01-15 | 7.35 | 7.64 | 7.13 | 7.51 | 43124414 |
2009-01-16 | 7.58 | 7.77 | 7.38 | 7.67 | 47707038 |
2009-01-20 | 7.65 | 7.69 | 7.01 | 7.01 | 47119606 |
2009-01-21 | 7.08 | 7.54 | 7.03 | 7.54 | 44090976 |
2009-01-22 | 7.35 | 7.54 | 7.12 | 7.40 | 45286516 |
2009-01-23 | 7.20 | 7.58 | 7.00 | 7.50 | 48113576 |
2009-01-26 | 7.49 | 7.75 | 7.38 | 7.53 | 33292642 |
2009-01-27 | 7.54 | 7.68 | 7.40 | 7.46 | 34618102 |
2009-01-28 | 7.58 | 7.99 | 7.57 | 7.98 | 45050950 |
2009-01-29 | 7.86 | 8.06 | 7.64 | 7.67 | 40650320 |
2009-01-30 | 7.68 | 7.82 | 7.29 | 7.33 | 40911536 |
2009-02-02 | 7.28 | 7.43 | 7.21 | 7.35 | 28947820 |
2009-02-03 | 7.35 | 7.41 | 7.16 | 7.34 | 41021952 |
2009-02-04 | 6.92 | 7.45 | 6.80 | 7.08 | 61011132 |
2009-02-05 | 7.00 | 7.08 | 6.79 | 6.92 | 71813780 |
2009-02-06 | 6.89 | 7.25 | 6.87 | 7.09 | 51664492 |
2009-02-09 | 7.17 | 7.25 | 6.94 | 7.21 | 45446588 |
2009-02-10 | 7.10 | 7.29 | 6.72 | 6.77 | 61985064 |
2009-02-11 | 6.83 | 6.94 | 6.65 | 6.79 | 32913740 |
2009-02-12 | 6.68 | 6.92 | 6.59 | 6.89 | 48230772 |
2009-02-13 | 6.89 | 6.98 | 6.68 | 6.83 | 37915956 |
2009-02-17 | 6.48 | 6.59 | 6.29 | 6.45 | 60552380 |
2009-02-18 | 6.49 | 6.50 | 5.98 | 6.18 | 88902900 |
2009-02-19 | 6.34 | 6.70 | 6.29 | 6.50 | 80462252 |
2009-02-20 | 6.47 | 6.58 | 6.29 | 6.42 | 60676952 |
2009-02-23 | 6.44 | 6.70 | 6.32 | 6.35 | 51068298 |
2009-02-24 | 6.33 | 6.97 | 6.31 | 6.94 | 57837788 |
2009-02-25 | 6.88 | 7.22 | 6.78 | 7.03 | 67857130 |
2009-02-26 | 7.02 | 7.10 | 6.67 | 6.67 | 91900174 |
2009-02-27 | 6.64 | 6.78 | 6.50 | 6.53 | 51406340 |
2009-03-02 | 6.41 | 6.44 | 6.16 | 6.30 | 57223730 |
2009-03-03 | 6.40 | 6.56 | 6.20 | 6.25 | 62024116 |
2009-03-04 | 6.31 | 6.47 | 6.19 | 6.37 | 57268688 |
2009-03-05 | 6.21 | 6.28 | 5.95 | 6.00 | 52003016 |
2009-03-06 | 5.96 | 6.16 | 5.64 | 5.82 | 69040040 |
2009-03-09 | 5.74 | 5.98 | 5.55 | 5.61 | 45101136 |
2009-03-10 | 5.75 | 6.13 | 5.67 | 6.11 | 56960550 |
2009-03-11 | 6.12 | 6.34 | 6.11 | 6.19 | 34692496 |
2009-03-12 | 6.11 | 6.49 | 6.06 | 6.46 | 29570338 |
2009-03-13 | 6.62 | 6.71 | 6.30 | 6.52 | 40304190 |
2009-03-16 | 6.57 | 6.75 | 6.27 | 6.29 | 41116360 |
2009-03-17 | 6.34 | 6.65 | 6.29 | 6.64 | 34527346 |
2009-03-18 | 6.57 | 6.93 | 6.53 | 6.79 | 39044514 |
2009-03-19 | 6.82 | 6.83 | 6.44 | 6.53 | 44926552 |
2009-03-20 | 6.60 | 6.68 | 6.25 | 6.36 | 66276092 |
2009-03-23 | 6.58 | 7.06 | 6.50 | 7.04 | 44886606 |
2009-03-24 | 6.96 | 7.24 | 6.89 | 7.02 | 45408392 |
2009-03-25 | 6.97 | 7.19 | 6.77 | 6.97 | 47405722 |
2009-03-26 | 7.00 | 7.30 | 6.97 | 7.28 | 49054710 |
2009-03-27 | 7.18 | 7.32 | 7.05 | 7.27 | 54313560 |
2009-03-30 | 7.14 | 7.17 | 6.77 | 6.83 | 46202916 |
2009-03-31 | 6.91 | 6.93 | 6.76 | 6.82 | 59283616 |
2009-04-01 | 6.72 | 6.99 | 6.64 | 6.96 | 50576838 |
2009-04-02 | 7.07 | 7.37 | 7.02 | 7.29 | 60190948 |
2009-04-03 | 7.33 | 7.38 | 7.10 | 7.25 | 47139038 |
2009-04-06 | 7.17 | 7.24 | 7.09 | 7.18 | 37413134 |
2009-04-07 | 7.05 | 7.13 | 7.00 | 7.02 | 50601338 |
2009-04-08 | 7.08 | 7.13 | 6.91 | 7.13 | 44544286 |
2009-04-09 | 7.21 | 7.34 | 7.16 | 7.31 | 43122716 |
2009-04-13 | 7.17 | 7.26 | 7.04 | 7.18 | 27129198 |
2009-04-14 | 7.09 | 7.12 | 6.88 | 6.93 | 46974852 |
2009-04-15 | 6.86 | 7.21 | 6.85 | 7.19 | 46507102 |
2009-04-16 | 7.20 | 7.43 | 7.11 | 7.38 | 50992030 |
2009-04-17 | 7.46 | 7.46 | 7.13 | 7.24 | 53095402 |
2009-04-20 | 7.06 | 7.14 | 6.90 | 6.97 | 40456218 |
2009-04-21 | 6.96 | 7.16 | 6.91 | 7.14 | 41026262 |
2009-04-22 | 7.01 | 7.18 | 7.00 | 7.03 | 39258438 |
2009-04-23 | 6.93 | 6.99 | 6.66 | 6.81 | 54215080 |
2009-04-24 | 6.83 | 7.02 | 6.71 | 6.95 | 38025902 |
2009-04-27 | 6.78 | 6.93 | 6.63 | 6.88 | 47976380 |
2009-04-28 | 6.81 | 7.19 | 6.80 | 7.10 | 39023816 |
2009-04-29 | 7.18 | 7.67 | 7.18 | 7.62 | 63368676 |
2009-04-30 | 8.10 | 8.15 | 7.69 | 7.73 | 69526482 |
2009-05-01 | 8.04 | 8.25 | 7.87 | 8.18 | 51974588 |
2009-05-04 | 8.18 | 8.53 | 8.11 | 8.33 | 51540142 |
2009-05-05 | 8.32 | 8.50 | 7.96 | 8.13 | 47395880 |
2009-05-06 | 8.14 | 8.20 | 7.82 | 8.00 | 45925218 |
2009-05-07 | 7.96 | 8.14 | 7.76 | 7.85 | 74932772 |
2009-05-08 | 8.00 | 8.00 | 7.76 | 7.88 | 49369048 |
2009-05-11 | 7.73 | 7.81 | 7.64 | 7.71 | 29725850 |
2009-05-12 | 7.77 | 7.78 | 7.44 | 7.60 | 42579102 |
2009-05-13 | 7.45 | 7.64 | 7.38 | 7.48 | 45095454 |
2009-05-14 | 7.54 | 7.58 | 7.40 | 7.43 | 45786918 |
2009-05-15 | 7.39 | 7.45 | 7.17 | 7.21 | 46107650 |
2009-05-18 | 7.25 | 7.59 | 7.25 | 7.58 | 39309624 |
2009-05-19 | 7.59 | 7.69 | 7.48 | 7.50 | 39586118 |
2009-05-20 | 7.52 | 7.62 | 7.39 | 7.44 | 31392090 |
2009-05-21 | 7.34 | 7.37 | 7.12 | 7.23 | 42079566 |
2009-05-22 | 7.21 | 7.25 | 7.06 | 7.11 | 22154226 |
2009-05-26 | 7.01 | 7.44 | 6.99 | 7.34 | 42009660 |
2009-05-27 | 7.31 | 7.39 | 7.09 | 7.15 | 48288090 |
2009-05-28 | 7.17 | 7.42 | 6.99 | 7.10 | 37172590 |
2009-05-29 | 7.07 | 7.09 | 6.59 | 6.89 | 82658364 |
2009-06-01 | 6.97 | 7.04 | 6.92 | 6.96 | 49319254 |
2009-06-02 | 6.94 | 7.31 | 6.93 | 7.23 | 56406506 |
2009-06-03 | 7.20 | 7.23 | 6.98 | 7.10 | 35269900 |
2009-06-04 | 7.12 | 7.25 | 7.01 | 7.24 | 37603636 |
2009-06-05 | 7.30 | 7.32 | 6.97 | 7.06 | 35236626 |
2009-06-08 | 7.01 | 7.28 | 6.92 | 7.18 | 32561218 |
2009-06-09 | 7.19 | 7.28 | 7.08 | 7.20 | 34488862 |
2009-06-10 | 7.30 | 7.32 | 6.98 | 7.15 | 37693362 |
2009-06-11 | 7.12 | 7.41 | 7.11 | 7.26 | 40927738 |
2009-06-12 | 7.18 | 7.20 | 7.02 | 7.18 | 34136050 |
2009-06-15 | 7.10 | 7.10 | 6.85 | 6.91 | 47217418 |
2009-06-16 | 6.92 | 6.99 | 6.72 | 6.77 | 55728616 |
2009-06-17 | 6.81 | 6.99 | 6.76 | 6.93 | 51475446 |
2009-06-18 | 6.94 | 7.05 | 6.87 | 6.94 | 32590302 |
2009-06-19 | 7.00 | 7.04 | 6.87 | 6.94 | 45194608 |
2009-06-22 | 6.83 | 6.91 | 6.69 | 6.81 | 46635592 |
2009-06-23 | 6.81 | 6.99 | 6.81 | 6.90 | 42101346 |
2009-06-24 | 6.89 | 7.02 | 6.86 | 6.92 | 54389690 |
2009-06-25 | 6.89 | 7.24 | 6.85 | 7.18 | 39739036 |
2009-06-26 | 7.11 | 7.21 | 7.01 | 7.11 | 64195222 |
2009-06-29 | 7.12 | 7.21 | 7.05 | 7.18 | 26470658 |
2009-06-30 | 7.18 | 7.25 | 7.07 | 7.23 | 36965282 |
2009-07-01 | 7.22 | 7.40 | 7.21 | 7.24 | 30620998 |
2009-07-02 | 7.16 | 7.24 | 6.90 | 6.95 | 37083352 |
2009-07-06 | 6.89 | 7.01 | 6.87 | 6.95 | 29737600 |
2009-07-07 | 6.92 | 6.93 | 6.63 | 6.65 | 52161022 |
2009-07-08 | 6.68 | 6.82 | 6.66 | 6.75 | 52212562 |
2009-07-09 | 6.78 | 6.84 | 6.65 | 6.70 | 32283018 |
2009-07-10 | 6.67 | 6.75 | 6.54 | 6.63 | 28427512 |
2009-07-13 | 6.61 | 6.77 | 6.52 | 6.76 | 33840082 |
2009-07-14 | 6.76 | 6.85 | 6.73 | 6.78 | 25313498 |
2009-07-15 | 6.84 | 7.06 | 6.78 | 7.05 | 31448672 |
2009-07-16 | 7.06 | 7.11 | 6.96 | 7.08 | 22822090 |
2009-07-17 | 7.11 | 7.11 | 6.95 | 7.08 | 24960308 |
2009-07-20 | 7.05 | 7.26 | 7.05 | 7.25 | 26238216 |
2009-07-21 | 7.28 | 7.32 | 7.04 | 7.16 | 32110800 |
2009-07-22 | 7.14 | 7.16 | 7.03 | 7.08 | 28319388 |
2009-07-23 | 7.09 | 7.27 | 7.01 | 7.25 | 38533958 |
2009-07-24 | 7.22 | 7.27 | 7.12 | 7.25 | 23429794 |
2009-07-27 | 7.25 | 7.46 | 7.16 | 7.45 | 37685394 |
2009-07-28 | 7.43 | 7.48 | 7.36 | 7.45 | 37500928 |
2009-07-29 | 7.43 | 7.50 | 7.23 | 7.30 | 33003862 |
2009-07-30 | 7.41 | 7.61 | 7.38 | 7.51 | 45869348 |
2009-07-31 | 7.50 | 7.55 | 7.37 | 7.43 | 34187918 |
2009-08-03 | 7.45 | 7.58 | 7.38 | 7.57 | 34638440 |
2009-08-04 | 7.51 | 7.84 | 7.51 | 7.70 | 67015336 |
2009-08-05 | 7.61 | 7.66 | 7.45 | 7.53 | 44665800 |
2009-08-06 | 7.72 | 7.80 | 7.47 | 7.53 | 49758002 |
2009-08-07 | 7.51 | 7.65 | 7.44 | 7.48 | 62809090 |
2009-08-10 | 7.46 | 7.58 | 7.40 | 7.50 | 42780686 |
2009-08-11 | 7.53 | 7.53 | 7.35 | 7.38 | 35757270 |
2009-08-12 | 7.38 | 7.51 | 7.38 | 7.43 | 44518198 |
2009-08-13 | 7.42 | 7.52 | 7.32 | 7.48 | 46305010 |
2009-08-14 | 7.45 | 7.53 | 7.22 | 7.41 | 33196910 |
2009-08-17 | 7.30 | 7.34 | 7.22 | 7.28 | 34382088 |
2009-08-18 | 7.27 | 7.31 | 7.15 | 7.17 | 44039416 |
2009-08-19 | 7.09 | 7.34 | 7.07 | 7.31 | 50003596 |
2009-08-20 | 7.28 | 7.36 | 7.24 | 7.28 | 50110998 |
2009-08-21 | 7.42 | 7.59 | 7.25 | 7.54 | 52464858 |
2009-08-24 | 7.53 | 7.64 | 7.51 | 7.55 | 37458898 |
2009-08-25 | 7.56 | 7.76 | 7.55 | 7.61 | 52988480 |
2009-08-26 | 7.60 | 7.68 | 7.53 | 7.57 | 47751332 |
2009-08-27 | 7.55 | 7.82 | 7.49 | 7.78 | 52472130 |
2009-08-28 | 7.80 | 7.93 | 7.73 | 7.86 | 40889628 |
2009-08-31 | 7.78 | 7.87 | 7.62 | 7.66 | 42315812 |
2009-09-01 | 7.61 | 7.81 | 7.53 | 7.58 | 72558884 |
2009-09-02 | 7.57 | 7.77 | 7.53 | 7.71 | 44266800 |
2009-09-03 | 7.71 | 7.78 | 7.65 | 7.74 | 41637788 |
2009-09-04 | 7.75 | 8.21 | 7.69 | 8.17 | 57705098 |
2009-09-08 | 8.18 | 8.29 | 8.13 | 8.24 | 40247904 |
2009-09-09 | 8.24 | 8.44 | 8.17 | 8.43 | 53193474 |
2009-09-10 | 8.38 | 8.58 | 8.37 | 8.58 | 50753588 |
2009-09-11 | 8.56 | 8.63 | 8.50 | 8.61 | 39064684 |
2009-09-14 | 8.52 | 8.72 | 8.46 | 8.72 | 43136096 |
2009-09-15 | 8.69 | 8.77 | 8.63 | 8.71 | 49642250 |
2009-09-16 | 8.70 | 8.84 | 8.58 | 8.78 | 47117956 |
2009-09-17 | 8.74 | 8.75 | 8.50 | 8.53 | 49920232 |
2009-09-18 | 8.58 | 8.70 | 8.47 | 8.65 | 64200110 |
2009-09-21 | 8.62 | 8.66 | 8.55 | 8.63 | 28892588 |
2009-09-22 | 8.63 | 8.72 | 8.57 | 8.61 | 33415688 |
2009-09-23 | 8.64 | 8.64 | 8.41 | 8.42 | 74251840 |
2009-09-24 | 8.47 | 8.49 | 8.28 | 8.36 | 46590332 |
2009-09-25 | 8.35 | 8.41 | 8.26 | 8.35 | 35482952 |
2009-09-28 | 8.41 | 8.53 | 8.37 | 8.52 | 32276016 |
2009-09-29 | 8.52 | 8.72 | 8.51 | 8.69 | 59365832 |
2009-09-30 | 8.69 | 8.70 | 8.38 | 8.44 | 54510130 |
2009-10-01 | 8.20 | 8.40 | 7.80 | 7.84 | 137958540 |
2009-10-02 | 7.89 | 7.90 | 7.57 | 7.62 | 90734238 |
2009-10-05 | 7.68 | 7.80 | 7.58 | 7.67 | 59239924 |
2009-10-06 | 7.71 | 7.87 | 7.65 | 7.73 | 52429442 |
2009-10-07 | 7.67 | 7.78 | 7.62 | 7.77 | 36920064 |
2009-10-08 | 7.79 | 7.91 | 7.76 | 7.83 | 45217902 |
2009-10-09 | 7.80 | 7.83 | 7.69 | 7.78 | 35603922 |
2009-10-12 | 7.73 | 7.80 | 7.58 | 7.64 | 30178752 |
2009-10-13 | 7.68 | 7.82 | 7.62 | 7.68 | 51793078 |
2009-10-14 | 7.75 | 7.77 | 7.63 | 7.68 | 50562370 |
2009-10-15 | 7.76 | 7.85 | 7.63 | 7.64 | 61316054 |
2009-10-16 | 7.68 | 7.70 | 7.52 | 7.63 | 53051160 |
2009-10-19 | 7.67 | 7.75 | 7.54 | 7.72 | 47252792 |
2009-10-20 | 7.72 | 7.79 | 7.57 | 7.68 | 51813924 |
2009-10-21 | 7.63 | 7.85 | 7.55 | 7.56 | 38428080 |
2009-10-22 | 7.60 | 7.80 | 7.52 | 7.76 | 42326356 |
2009-10-23 | 7.73 | 7.76 | 7.49 | 7.53 | 47753102 |
2009-10-26 | 7.48 | 7.66 | 7.35 | 7.42 | 39577000 |
2009-10-27 | 7.46 | 7.57 | 7.31 | 7.36 | 36409302 |
2009-10-28 | 7.35 | 7.40 | 7.20 | 7.33 | 46590746 |
2009-10-29 | 7.35 | 7.55 | 7.31 | 7.51 | 38666552 |
2009-10-30 | 7.45 | 7.53 | 7.23 | 7.25 | 49545136 |
2009-11-02 | 7.21 | 7.38 | 7.13 | 7.26 | 48154774 |
2009-11-03 | 7.31 | 7.37 | 7.12 | 7.26 | 52828524 |
2009-11-04 | 7.35 | 7.38 | 7.00 | 7.03 | 89463836 |
2009-11-05 | 7.13 | 7.18 | 6.98 | 7.10 | 65015720 |
2009-11-06 | 7.12 | 7.39 | 7.01 | 7.30 | 56534486 |
2009-11-09 | 7.37 | 7.58 | 7.32 | 7.58 | 59522846 |
2009-11-10 | 7.59 | 7.61 | 7.39 | 7.43 | 46059312 |
2009-11-11 | 7.50 | 7.56 | 7.43 | 7.55 | 44119408 |
2009-11-12 | 7.58 | 7.72 | 7.55 | 7.67 | 63746400 |
2009-11-13 | 7.68 | 7.75 | 7.59 | 7.72 | 52613746 |
2009-11-16 | 7.76 | 7.93 | 7.73 | 7.93 | 71188412 |
2009-11-17 | 7.90 | 7.91 | 7.66 | 7.76 | 38848482 |
2009-11-18 | 7.71 | 7.76 | 7.55 | 7.57 | 46494134 |
2009-11-19 | 7.54 | 7.54 | 7.33 | 7.52 | 55227106 |
2009-11-20 | 7.52 | 7.55 | 7.47 | 7.51 | 67270280 |
2009-11-23 | 7.58 | 7.68 | 7.40 | 7.55 | 74269882 |
2009-11-24 | 7.53 | 7.59 | 7.45 | 7.56 | 53232534 |
2009-11-25 | 7.56 | 7.57 | 7.49 | 7.54 | 21854178 |
2009-11-27 | 7.33 | 7.50 | 7.26 | 7.44 | 15060102 |
2009-11-30 | 7.40 | 7.42 | 7.28 | 7.33 | 33027772 |
2009-12-01 | 7.45 | 7.55 | 7.39 | 7.48 | 57573466 |
2009-12-02 | 7.47 | 7.53 | 7.38 | 7.47 | 36378684 |
2009-12-03 | 7.80 | 8.03 | 7.76 | 7.96 | 167949960 |
2009-12-04 | 8.10 | 8.19 | 7.86 | 8.07 | 105561920 |
2009-12-07 | 8.10 | 8.65 | 8.10 | 8.64 | 155159300 |
2009-12-08 | 8.56 | 8.71 | 8.46 | 8.68 | 111814964 |
2009-12-09 | 8.64 | 8.81 | 8.60 | 8.77 | 71766652 |
2009-12-10 | 8.78 | 8.94 | 8.70 | 8.79 | 66515348 |
2009-12-11 | 8.82 | 8.89 | 8.74 | 8.82 | 40136614 |
2009-12-14 | 8.89 | 8.89 | 8.70 | 8.79 | 34559494 |
2009-12-15 | 8.68 | 8.84 | 8.65 | 8.79 | 36652250 |
2009-12-16 | 8.81 | 8.88 | 8.73 | 8.76 | 34271044 |
2009-12-17 | 8.67 | 8.67 | 8.46 | 8.56 | 43978372 |
2009-12-18 | 8.53 | 8.64 | 7.09 | 8.62 | 64462404 |
2009-12-21 | 8.65 | 8.79 | 8.65 | 8.69 | 23881990 |
2009-12-22 | 8.72 | 8.73 | 8.57 | 8.60 | 25863332 |
2009-12-23 | 8.56 | 8.62 | 8.49 | 8.56 | 23029992 |
2009-12-24 | 8.49 | 8.60 | 8.48 | 8.59 | 6273758 |
2009-12-28 | 8.60 | 8.60 | 8.48 | 8.54 | 16212566 |
2009-12-29 | 8.50 | 8.60 | 8.50 | 8.54 | 17347548 |
2009-12-30 | 8.56 | 8.60 | 8.48 | 8.54 | 17683704 |
2009-12-31 | 8.53 | 8.58 | 8.43 | 8.43 | 16245862 |
2010-01-04 | 8.38 | 8.57 | 8.38 | 8.49 | 27146736 |
2010-01-05 | 8.47 | 8.49 | 8.28 | 8.37 | 35492966 |
2010-01-06 | 8.39 | 8.40 | 8.27 | 8.31 | 27741644 |
2010-01-07 | 8.36 | 8.53 | 8.28 | 8.49 | 30214628 |
2010-01-08 | 8.47 | 8.54 | 8.41 | 8.46 | 25453898 |
2010-01-11 | 8.44 | 8.50 | 8.37 | 8.41 | 38109148 |
2010-01-12 | 8.38 | 8.38 | 8.21 | 8.26 | 36285788 |
2010-01-13 | 8.34 | 8.43 | 8.31 | 8.39 | 31533666 |
2010-01-14 | 8.41 | 8.42 | 8.31 | 8.34 | 34823522 |
2010-01-15 | 8.37 | 8.41 | 8.20 | 8.32 | 43235944 |
2010-01-19 | 8.37 | 8.43 | 8.31 | 8.41 | 25318874 |
2010-01-20 | 8.29 | 8.33 | 8.10 | 8.26 | 43376732 |
2010-01-21 | 8.26 | 8.29 | 7.92 | 8.00 | 65772416 |
2010-01-22 | 8.01 | 8.19 | 7.91 | 7.93 | 56665426 |
2010-01-25 | 7.94 | 8.09 | 7.88 | 8.01 | 30493056 |
2010-01-26 | 7.96 | 8.03 | 7.79 | 7.85 | 42569330 |
2010-01-27 | 7.82 | 8.05 | 7.79 | 7.93 | 40779826 |
2010-01-28 | 7.99 | 8.06 | 7.78 | 7.81 | 38618610 |
2010-01-29 | 7.88 | 8.07 | 7.76 | 7.92 | 54386414 |
2010-02-01 | 8.04 | 8.05 | 7.93 | 7.97 | 32681248 |
2010-02-02 | 7.93 | 8.18 | 7.92 | 8.15 | 38526326 |
2010-02-03 | 8.27 | 8.30 | 7.93 | 7.99 | 58381826 |
2010-02-04 | 7.90 | 7.98 | 7.76 | 7.76 | 45437914 |
2010-02-05 | 7.76 | 7.87 | 7.58 | 7.71 | 53443164 |
2010-02-08 | 7.73 | 7.74 | 7.60 | 7.61 | 31327992 |
2010-02-09 | 7.69 | 7.85 | 7.64 | 7.70 | 48789370 |
2010-02-10 | 7.72 | 7.72 | 7.59 | 7.66 | 43421670 |
2010-02-11 | 7.63 | 7.72 | 7.56 | 7.67 | 36471916 |
2010-02-12 | 7.58 | 7.69 | 7.55 | 7.67 | 55095584 |
2010-02-16 | 7.80 | 7.86 | 7.73 | 7.84 | 40474452 |
2010-02-17 | 7.89 | 7.89 | 7.80 | 7.83 | 26798112 |
2010-02-18 | 7.85 | 7.90 | 7.80 | 7.87 | 25437186 |
2010-02-19 | 7.82 | 8.02 | 7.78 | 8.00 | 51954990 |
2010-02-22 | 8.05 | 8.15 | 8.01 | 8.10 | 39577884 |
2010-02-23 | 8.05 | 8.16 | 8.02 | 8.07 | 34481600 |
2010-02-24 | 8.14 | 8.24 | 8.05 | 8.21 | 53823648 |
2010-02-25 | 8.08 | 8.13 | 7.98 | 8.07 | 46155796 |
2010-02-26 | 8.12 | 8.24 | 8.04 | 8.22 | 43477988 |
2010-03-01 | 8.25 | 8.45 | 8.25 | 8.42 | 46011848 |
2010-03-02 | 8.42 | 8.49 | 8.35 | 8.40 | 44590756 |
2010-03-03 | 8.45 | 8.50 | 8.39 | 8.48 | 46038282 |
2010-03-04 | 8.50 | 8.60 | 8.47 | 8.59 | 31287580 |
2010-03-05 | 8.59 | 8.73 | 8.59 | 8.72 | 32694746 |
2010-03-08 | 8.66 | 8.84 | 8.62 | 8.78 | 33416290 |
2010-03-09 | 8.79 | 8.83 | 8.70 | 8.76 | 34396516 |
2010-03-10 | 8.71 | 8.84 | 8.69 | 8.77 | 37625268 |
2010-03-11 | 8.71 | 8.79 | 8.65 | 8.79 | 21027998 |
2010-03-12 | 8.75 | 8.83 | 8.65 | 8.71 | 28875006 |
2010-03-15 | 8.77 | 8.78 | 8.66 | 8.77 | 25120136 |
2010-03-16 | 8.86 | 8.87 | 8.69 | 8.75 | 39739498 |
2010-03-17 | 8.70 | 8.87 | 8.70 | 8.79 | 27607846 |
2010-03-18 | 8.84 | 8.87 | 8.74 | 8.84 | 30982174 |
2010-03-19 | 8.92 | 8.94 | 8.68 | 8.77 | 48341362 |
2010-03-22 | 8.71 | 8.94 | 8.70 | 8.89 | 31109796 |
2010-03-23 | 8.91 | 9.07 | 8.86 | 9.05 | 41655616 |
2010-03-24 | 8.98 | 9.12 | 8.98 | 9.09 | 35449184 |
2010-03-25 | 9.12 | 9.34 | 9.08 | 9.22 | 50791972 |
2010-03-26 | 9.26 | 9.38 | 9.13 | 9.17 | 26236842 |
2010-03-29 | 9.13 | 9.29 | 9.13 | 9.25 | 29427516 |
2010-03-30 | 9.21 | 9.42 | 9.21 | 9.37 | 56301962 |
2010-03-31 | 9.30 | 9.47 | 9.29 | 9.42 | 54720504 |
2010-04-01 | 9.41 | 9.52 | 9.31 | 9.43 | 38877042 |
2010-04-05 | 9.40 | 9.49 | 9.34 | 9.41 | 26500318 |
2010-04-06 | 9.29 | 9.46 | 9.29 | 9.38 | 22709400 |
2010-04-07 | 9.34 | 9.41 | 9.01 | 9.15 | 61457032 |
2010-04-08 | 9.09 | 9.26 | 9.09 | 9.22 | 32317234 |
2010-04-09 | 9.25 | 9.29 | 9.21 | 9.25 | 28667600 |
2010-04-12 | 9.26 | 9.36 | 9.23 | 9.32 | 25058398 |
2010-04-13 | 9.31 | 9.36 | 9.25 | 9.34 | 46489056 |
2010-04-14 | 9.32 | 9.48 | 9.24 | 9.47 | 41001320 |
2010-04-15 | 9.47 | 9.50 | 9.35 | 9.43 | 44460226 |
2010-04-16 | 9.42 | 9.43 | 9.13 | 9.16 | 54171854 |
2010-04-19 | 9.15 | 9.31 | 9.13 | 9.29 | 38165106 |
2010-04-20 | 9.31 | 9.36 | 9.24 | 9.27 | 33924812 |
2010-04-21 | 9.27 | 9.31 | 9.18 | 9.27 | 29001438 |
2010-04-22 | 9.21 | 9.45 | 9.13 | 9.40 | 30899546 |
2010-04-23 | 9.34 | 9.49 | 9.31 | 9.48 | 30008288 |
2010-04-26 | 9.44 | 9.60 | 9.41 | 9.54 | 36953366 |
2010-04-27 | 9.50 | 9.57 | 9.19 | 9.23 | 56558712 |
2010-04-28 | 9.50 | 9.60 | 9.20 | 9.41 | 78267560 |
2010-04-29 | 9.42 | 10.05 | 9.42 | 10.00 | 96205854 |
2010-04-30 | 9.89 | 9.94 | 9.73 | 9.89 | 81865052 |
2010-05-03 | 9.89 | 10.28 | 9.89 | 10.20 | 69744088 |
2010-05-04 | 10.14 | 10.14 | 9.78 | 9.94 | 48148478 |
2010-05-05 | 9.96 | 10.15 | 9.77 | 9.87 | 48842936 |
2010-05-06 | 9.73 | 9.75 | 8.83 | 9.26 | 116645474 |
2010-05-07 | 9.21 | 9.44 | 9.00 | 9.18 | 84844414 |
2010-05-10 | 9.37 | 9.54 | 8.87 | 9.02 | 94692510 |
2010-05-11 | 8.95 | 9.29 | 8.83 | 9.04 | 84678800 |
2010-05-12 | 9.02 | 9.17 | 8.97 | 9.09 | 93991120 |
2010-05-13 | 9.12 | 9.13 | 8.81 | 8.88 | 116286588 |
2010-05-14 | 8.87 | 8.89 | 8.68 | 8.80 | 59879886 |
2010-05-17 | 8.81 | 9.08 | 8.76 | 9.05 | 47894626 |
2010-05-18 | 9.11 | 9.20 | 8.80 | 8.85 | 44181310 |
2010-05-19 | 8.83 | 8.89 | 8.62 | 8.79 | 44222400 |
2010-05-20 | 8.64 | 8.66 | 8.39 | 8.39 | 56555614 |
2010-05-21 | 8.23 | 8.89 | 8.18 | 8.52 | 70543420 |
2010-05-24 | 8.45 | 8.56 | 8.31 | 8.39 | 32471076 |
2010-05-25 | 8.23 | 8.86 | 8.15 | 8.84 | 97190626 |
2010-05-26 | 8.88 | 9.23 | 8.83 | 8.86 | 84887876 |
2010-05-27 | 9.00 | 9.17 | 8.95 | 9.17 | 52134254 |
2010-05-28 | 9.02 | 9.17 | 8.99 | 9.05 | 42562976 |
2010-06-01 | 8.87 | 9.19 | 8.87 | 9.01 | 50250538 |
2010-06-02 | 9.05 | 9.20 | 8.95 | 9.19 | 43806472 |
2010-06-03 | 9.17 | 9.23 | 9.07 | 9.20 | 34528980 |
2010-06-04 | 9.04 | 9.10 | 8.87 | 8.90 | 49246610 |
2010-06-07 | 8.90 | 8.91 | 8.67 | 8.68 | 41327666 |
2010-06-08 | 8.70 | 8.78 | 8.57 | 8.72 | 41863634 |
2010-06-09 | 8.77 | 8.98 | 8.70 | 8.71 | 38355326 |
2010-06-10 | 8.86 | 9.05 | 8.79 | 9.04 | 43152006 |
2010-06-11 | 8.97 | 9.12 | 8.85 | 9.10 | 52998072 |
2010-06-14 | 9.17 | 9.28 | 9.08 | 9.08 | 30733140 |
2010-06-15 | 9.18 | 9.37 | 9.14 | 9.33 | 34437826 |
2010-06-16 | 9.31 | 9.34 | 9.16 | 9.20 | 30379950 |
2010-06-17 | 9.23 | 9.30 | 9.17 | 9.29 | 27097146 |
2010-06-18 | 9.35 | 9.39 | 9.23 | 9.26 | 36299378 |
2010-06-21 | 9.33 | 9.44 | 9.10 | 9.18 | 23259818 |
2010-06-22 | 9.21 | 9.33 | 9.12 | 9.12 | 53810020 |
2010-06-23 | 9.12 | 9.24 | 9.05 | 9.09 | 33841298 |
2010-06-24 | 9.01 | 9.09 | 8.86 | 8.91 | 46304234 |
2010-06-25 | 8.92 | 8.95 | 8.78 | 8.84 | 64658420 |
2010-06-28 | 8.86 | 9.10 | 8.81 | 9.06 | 86135484 |
2010-06-29 | 8.96 | 8.99 | 8.75 | 8.84 | 61922546 |
2010-06-30 | 8.84 | 8.89 | 8.66 | 8.69 | 57850418 |
2010-07-01 | 8.66 | 8.89 | 8.54 | 8.87 | 62509080 |
2010-07-02 | 8.84 | 8.88 | 8.66 | 8.73 | 37385682 |
2010-07-06 | 8.80 | 9.05 | 8.79 | 8.90 | 78184368 |
2010-07-07 | 8.90 | 8.94 | 8.77 | 8.92 | 53834570 |
2010-07-08 | 8.98 | 9.01 | 8.82 | 8.92 | 77161696 |
2010-07-09 | 8.95 | 9.05 | 8.88 | 9.04 | 38799916 |
2010-07-12 | 8.96 | 9.30 | 8.93 | 9.26 | 60505642 |
2010-07-13 | 9.35 | 9.61 | 9.32 | 9.51 | 58410828 |
2010-07-14 | 9.51 | 9.61 | 9.43 | 9.49 | 34091960 |
2010-07-15 | 9.51 | 9.67 | 9.44 | 9.66 | 45719958 |
2010-07-16 | 9.66 | 9.68 | 9.24 | 9.27 | 54077756 |
2010-07-19 | 9.27 | 9.55 | 9.24 | 9.51 | 42469692 |
2010-07-20 | 9.37 | 9.48 | 9.29 | 9.43 | 44472940 |
2010-07-21 | 9.43 | 9.44 | 9.06 | 9.18 | 70408538 |
2010-07-22 | 9.24 | 9.50 | 9.23 | 9.41 | 41583348 |
2010-07-23 | 9.42 | 9.71 | 9.38 | 9.66 | 39384808 |
2010-07-26 | 9.66 | 9.75 | 9.59 | 9.74 | 30584246 |
2010-07-27 | 9.74 | 9.79 | 9.53 | 9.67 | 43462910 |
2010-07-28 | 9.56 | 9.86 | 9.42 | 9.78 | 59791528 |
2010-07-29 | 9.81 | 9.88 | 9.43 | 9.57 | 48036478 |
2010-07-30 | 9.43 | 9.86 | 9.42 | 9.74 | 54034188 |
2010-08-02 | 9.87 | 9.90 | 9.66 | 9.74 | 51522364 |
2010-08-03 | 9.71 | 9.75 | 9.52 | 9.61 | 28846104 |
2010-08-04 | 9.68 | 9.70 | 9.52 | 9.62 | 34854072 |
2010-08-05 | 9.53 | 9.65 | 9.45 | 9.47 | 41629994 |
2010-08-06 | 9.37 | 9.38 | 8.99 | 9.32 | 87348642 |
2010-08-09 | 9.38 | 9.43 | 9.32 | 9.37 | 37709634 |
2010-08-10 | 9.25 | 9.35 | 9.13 | 9.31 | 45211626 |
2010-08-11 | 9.11 | 9.17 | 8.99 | 9.01 | 45784648 |
2010-08-12 | 8.88 | 9.13 | 8.84 | 9.09 | 46396644 |
2010-08-13 | 9.00 | 9.06 | 8.92 | 8.94 | 29473138 |
2010-08-16 | 8.92 | 8.98 | 8.81 | 8.88 | 24590732 |
2010-08-17 | 8.94 | 9.01 | 8.86 | 8.88 | 45948234 |
2010-08-18 | 8.90 | 9.18 | 8.88 | 9.06 | 46482088 |
2010-08-19 | 8.97 | 9.02 | 8.80 | 8.92 | 41404104 |
2010-08-20 | 8.88 | 8.93 | 8.78 | 8.91 | 33611030 |
2010-08-23 | 8.99 | 9.01 | 8.72 | 8.73 | 40277272 |
2010-08-24 | 8.65 | 8.69 | 8.50 | 8.51 | 47391376 |
2010-08-25 | 8.41 | 8.74 | 8.38 | 8.67 | 52143100 |
2010-08-26 | 8.69 | 8.77 | 8.50 | 8.52 | 40052098 |
2010-08-27 | 8.59 | 8.66 | 8.44 | 8.63 | 34945654 |
2010-08-30 | 8.58 | 8.62 | 8.50 | 8.50 | 26492204 |
2010-08-31 | 8.45 | 8.64 | 8.43 | 8.55 | 43799514 |
2010-09-01 | 8.79 | 9.07 | 8.77 | 8.97 | 85900608 |
2010-09-02 | 9.03 | 9.06 | 8.88 | 9.04 | 44218558 |
2010-09-03 | 9.12 | 9.19 | 8.96 | 9.11 | 22595016 |
2010-09-07 | 9.03 | 9.07 | 8.85 | 8.90 | 28495540 |
2010-09-08 | 8.92 | 9.08 | 8.90 | 8.96 | 20637784 |
2010-09-09 | 9.06 | 9.09 | 8.95 | 8.99 | 19957310 |
2010-09-10 | 9.03 | 9.25 | 8.99 | 9.20 | 34860774 |
2010-09-13 | 9.25 | 9.28 | 9.07 | 9.21 | 38156530 |
2010-09-14 | 9.18 | 9.21 | 8.89 | 8.90 | 62814182 |
2010-09-15 | 8.84 | 9.21 | 8.75 | 9.02 | 91070186 |
2010-09-16 | 9.02 | 9.02 | 8.71 | 8.79 | 57040450 |
2010-09-17 | 8.83 | 9.01 | 8.81 | 8.82 | 62541038 |
2010-09-20 | 8.88 | 9.15 | 8.87 | 9.05 | 43748750 |
2010-09-21 | 9.04 | 9.14 | 9.01 | 9.07 | 40117792 |
2010-09-22 | 9.14 | 9.23 | 8.94 | 8.98 | 39786554 |
2010-09-23 | 8.92 | 9.12 | 8.83 | 8.96 | 36138630 |
2010-09-24 | 9.10 | 9.30 | 9.04 | 9.29 | 40220314 |
2010-09-27 | 9.25 | 9.26 | 9.13 | 9.16 | 38972030 |
2010-09-28 | 9.20 | 9.33 | 9.05 | 9.17 | 50567270 |
2010-09-29 | 9.13 | 9.17 | 8.97 | 9.08 | 40073976 |
2010-09-30 | 9.11 | 9.11 | 8.91 | 9.04 | 56011410 |
2010-10-01 | 9.14 | 9.16 | 8.91 | 8.91 | 45251758 |
2010-10-04 | 8.87 | 8.90 | 8.76 | 8.83 | 45859538 |
2010-10-05 | 8.94 | 9.07 | 8.93 | 9.04 | 50672768 |
2010-10-06 | 9.02 | 9.02 | 8.79 | 8.88 | 55170074 |
2010-10-07 | 8.93 | 9.02 | 8.46 | 8.95 | 38848210 |
2010-10-08 | 8.95 | 9.03 | 8.85 | 9.00 | 31987456 |
2010-10-11 | 8.96 | 9.03 | 8.91 | 9.01 | 30476782 |
2010-10-12 | 8.97 | 9.03 | 8.86 | 9.01 | 26502952 |
2010-10-13 | 9.04 | 9.11 | 8.99 | 9.07 | 29512570 |
2010-10-14 | 9.06 | 9.24 | 9.06 | 9.19 | 40201630 |
2010-10-15 | 9.25 | 9.51 | 9.17 | 9.47 | 92082528 |
2010-10-18 | 9.41 | 9.52 | 9.37 | 9.51 | 60303364 |
2010-10-19 | 9.42 | 9.60 | 9.42 | 9.56 | 94819360 |
2010-10-20 | 9.63 | 9.79 | 9.57 | 9.69 | 82733406 |
2010-10-21 | 9.71 | 9.86 | 9.63 | 9.75 | 74774114 |
2010-10-22 | 9.75 | 9.77 | 9.59 | 9.73 | 35379812 |
2010-10-25 | 9.81 | 9.95 | 9.76 | 9.89 | 68548146 |
2010-10-26 | 9.82 | 9.94 | 9.80 | 9.82 | 50611048 |
2010-10-27 | 9.76 | 10.24 | 9.74 | 10.14 | 94665604 |
2010-10-28 | 10.20 | 10.48 | 10.20 | 10.43 | 67965904 |
2010-10-29 | 10.42 | 10.43 | 10.28 | 10.31 | 51901490 |
2010-11-01 | 10.29 | 10.41 | 10.16 | 10.25 | 36136880 |
2010-11-02 | 10.32 | 10.39 | 10.27 | 10.34 | 33430832 |
2010-11-03 | 10.35 | 10.40 | 10.25 | 10.34 | 33442622 |
2010-11-04 | 10.44 | 10.60 | 10.40 | 10.53 | 42735250 |
2010-11-05 | 10.51 | 10.58 | 10.44 | 10.52 | 22517964 |
2010-11-08 | 10.45 | 10.50 | 10.36 | 10.45 | 22937408 |
2010-11-09 | 10.47 | 10.48 | 10.35 | 10.39 | 22060512 |
2010-11-10 | 10.37 | 10.41 | 10.27 | 10.37 | 27820338 |
2010-11-11 | 10.24 | 10.44 | 10.14 | 10.34 | 33034794 |
2010-11-12 | 10.23 | 10.37 | 10.18 | 10.22 | 32220072 |
2010-11-15 | 10.25 | 10.41 | 10.25 | 10.29 | 33241426 |
2010-11-16 | 10.16 | 10.34 | 10.09 | 10.13 | 39500492 |
2010-11-17 | 10.12 | 10.25 | 10.06 | 10.20 | 23465036 |
2010-11-18 | 10.28 | 10.35 | 10.25 | 10.29 | 34581430 |
2010-11-19 | 10.27 | 10.29 | 10.11 | 10.28 | 32849194 |
2010-11-22 | 10.19 | 10.29 | 10.06 | 10.20 | 28306444 |
2010-11-23 | 10.09 | 10.13 | 10.02 | 10.08 | 35933448 |
2010-11-24 | 10.14 | 10.25 | 10.10 | 10.19 | 23728488 |
2010-11-26 | 10.12 | 10.23 | 10.05 | 10.11 | 8342602 |
2010-11-29 | 10.00 | 10.15 | 9.94 | 10.11 | 26458292 |
2010-11-30 | 9.94 | 10.10 | 9.93 | 10.02 | 36589826 |
2010-12-01 | 10.13 | 10.55 | 10.13 | 10.42 | 63696546 |
2010-12-02 | 10.41 | 10.47 | 10.29 | 10.36 | 32805162 |
2010-12-03 | 10.34 | 10.41 | 10.26 | 10.36 | 30202156 |
2010-12-06 | 10.31 | 10.37 | 10.23 | 10.30 | 27728070 |
2010-12-07 | 10.38 | 10.45 | 10.33 | 10.40 | 28708186 |
2010-12-08 | 10.42 | 10.46 | 10.35 | 10.40 | 17914832 |
2010-12-09 | 10.43 | 10.48 | 10.33 | 10.42 | 20418250 |
2010-12-10 | 10.48 | 10.66 | 10.47 | 10.66 | 49768830 |
2010-12-13 | 10.68 | 10.70 | 10.59 | 10.66 | 34965024 |
2010-12-14 | 10.81 | 11.20 | 10.77 | 11.00 | 62084308 |
2010-12-15 | 11.00 | 11.04 | 10.81 | 10.81 | 45801872 |
2010-12-16 | 10.82 | 10.93 | 10.79 | 10.83 | 44967848 |
2010-12-17 | 10.81 | 10.84 | 10.69 | 10.71 | 56325562 |
2010-12-20 | 10.79 | 11.00 | 10.71 | 10.97 | 34593536 |
2010-12-21 | 11.00 | 11.15 | 10.93 | 11.13 | 35764582 |
2010-12-22 | 11.14 | 11.19 | 11.03 | 11.10 | 17390068 |
2010-12-23 | 11.08 | 11.16 | 11.01 | 11.09 | 18511900 |
2010-12-27 | 11.08 | 11.13 | 10.98 | 11.05 | 14842088 |
2010-12-28 | 11.06 | 11.09 | 10.90 | 11.04 | 20233450 |
2010-12-29 | 11.05 | 11.10 | 10.96 | 10.98 | 12019954 |
2010-12-30 | 10.96 | 11.07 | 10.92 | 11.04 | 10534496 |
2010-12-31 | 11.02 | 11.03 | 10.89 | 10.99 | 15718112 |
2011-01-03 | 11.09 | 11.30 | 11.03 | 11.19 | 41409934 |
2011-01-04 | 11.15 | 11.23 | 11.07 | 11.22 | 25495972 |
2011-01-05 | 11.11 | 11.40 | 11.11 | 11.37 | 31233882 |
2011-01-06 | 11.33 | 11.52 | 11.33 | 11.38 | 34255244 |
2011-01-07 | 11.44 | 11.44 | 11.28 | 11.35 | 26796378 |
2011-01-10 | 11.28 | 11.41 | 11.24 | 11.36 | 26206644 |
2011-01-11 | 11.38 | 11.41 | 11.26 | 11.30 | 23421428 |
2011-01-12 | 11.38 | 11.38 | 11.23 | 11.27 | 20492628 |
2011-01-13 | 11.25 | 11.33 | 11.22 | 11.27 | 24383228 |
2011-01-14 | 11.21 | 11.37 | 11.21 | 11.36 | 19421314 |
2011-01-18 | 11.38 | 11.52 | 11.35 | 11.39 | 31898146 |
2011-01-19 | 11.48 | 11.84 | 11.46 | 11.55 | 69717800 |
2011-01-20 | 11.49 | 11.72 | 11.46 | 11.63 | 38026972 |
2011-01-21 | 11.63 | 11.90 | 11.62 | 11.77 | 34473388 |
2011-01-24 | 11.75 | 11.84 | 11.73 | 11.80 | 22758258 |
2011-01-25 | 11.75 | 11.80 | 11.54 | 11.67 | 29537590 |
2011-01-26 | 11.66 | 11.78 | 11.64 | 11.66 | 23225110 |
2011-01-27 | 11.66 | 11.90 | 11.64 | 11.66 | 29071500 |
2011-01-28 | 11.66 | 11.80 | 11.34 | 11.42 | 37145152 |
2011-01-31 | 11.40 | 11.62 | 11.37 | 11.38 | 33984514 |
2011-02-01 | 11.45 | 11.73 | 11.40 | 11.70 | 30520774 |
2011-02-02 | 11.64 | 11.71 | 11.46 | 11.54 | 27237318 |
2011-02-03 | 11.51 | 11.64 | 11.43 | 11.61 | 22735182 |
2011-02-04 | 11.58 | 11.69 | 11.49 | 11.64 | 20075412 |
2011-02-07 | 11.62 | 11.81 | 11.52 | 11.77 | 21330020 |
2011-02-08 | 11.74 | 11.84 | 11.70 | 11.83 | 20706026 |
2011-02-09 | 11.85 | 11.86 | 11.74 | 11.77 | 26601592 |
2011-02-10 | 11.70 | 11.90 | 11.70 | 11.89 | 22979120 |
2011-02-11 | 11.83 | 12.04 | 11.78 | 12.00 | 26103528 |
2011-02-14 | 11.97 | 12.00 | 11.82 | 11.94 | 25813884 |
2011-02-15 | 11.89 | 12.08 | 11.87 | 12.08 | 40383952 |
2011-02-16 | 12.47 | 12.68 | 12.35 | 12.57 | 74633740 |
2011-02-17 | 12.53 | 12.70 | 12.44 | 12.61 | 35705800 |
2011-02-18 | 12.60 | 12.87 | 12.49 | 12.84 | 41618776 |
2011-02-22 | 12.67 | 12.82 | 12.52 | 12.57 | 38004694 |
2011-02-23 | 12.57 | 12.65 | 12.36 | 12.44 | 31917736 |
2011-02-24 | 12.42 | 12.50 | 12.27 | 12.47 | 34167292 |
2011-02-25 | 12.50 | 12.68 | 12.39 | 12.63 | 26018722 |
2011-02-28 | 12.68 | 12.91 | 12.66 | 12.89 | 37868176 |
2011-03-01 | 12.90 | 12.96 | 12.63 | 12.64 | 33628492 |
2011-03-02 | 12.63 | 12.68 | 12.50 | 12.54 | 27780038 |
2011-03-03 | 12.64 | 12.93 | 12.61 | 12.89 | 34061100 |
2011-03-04 | 12.84 | 12.89 | 12.62 | 12.78 | 21365332 |
2011-03-07 | 12.86 | 12.91 | 12.51 | 12.71 | 28075428 |
2011-03-08 | 12.71 | 12.91 | 12.62 | 12.78 | 32658158 |
2011-03-09 | 12.74 | 12.80 | 12.59 | 12.66 | 26931300 |
2011-03-10 | 12.48 | 12.50 | 12.20 | 12.36 | 40841510 |
2011-03-11 | 12.28 | 12.62 | 12.28 | 12.48 | 28322466 |
2011-03-14 | 12.37 | 12.41 | 12.11 | 12.25 | 30361806 |
2011-03-15 | 11.93 | 12.17 | 11.87 | 12.08 | 38364764 |
2011-03-16 | 11.96 | 12.06 | 11.66 | 11.72 | 57551892 |
2011-03-17 | 11.89 | 12.10 | 11.85 | 12.04 | 35175330 |
2011-03-18 | 12.24 | 12.24 | 11.93 | 11.93 | 47630056 |
2011-03-21 | 12.08 | 12.17 | 11.96 | 12.09 | 32082284 |
2011-03-22 | 12.06 | 12.18 | 11.97 | 12.03 | 23516764 |
2011-03-23 | 11.96 | 12.11 | 11.83 | 12.05 | 25995822 |
2011-03-24 | 12.14 | 12.42 | 12.07 | 12.37 | 30054194 |
2011-03-25 | 12.44 | 12.58 | 12.38 | 12.51 | 25037816 |
2011-03-28 | 12.52 | 12.56 | 12.19 | 12.22 | 25635454 |
2011-03-29 | 12.19 | 12.34 | 12.12 | 12.26 | 25572386 |
2011-03-30 | 12.30 | 12.40 | 12.27 | 12.35 | 22388648 |
2011-03-31 | 12.33 | 12.42 | 12.25 | 12.36 | 22562646 |
2011-04-01 | 12.40 | 12.66 | 12.38 | 12.61 | 34871138 |
2011-04-04 | 12.61 | 12.65 | 12.48 | 12.63 | 19522244 |
2011-04-05 | 12.65 | 12.69 | 12.51 | 12.58 | 23546432 |
2011-04-06 | 12.60 | 12.62 | 12.35 | 12.42 | 29770572 |
2011-04-07 | 12.37 | 12.47 | 12.27 | 12.32 | 23307434 |
2011-04-08 | 12.40 | 12.52 | 12.31 | 12.34 | 24242214 |
2011-04-11 | 12.39 | 12.44 | 12.24 | 12.28 | 20890012 |
2011-04-12 | 12.17 | 12.26 | 12.09 | 12.16 | 33117706 |
2011-04-13 | 12.19 | 12.21 | 11.93 | 12.10 | 38852612 |
2011-04-14 | 12.01 | 12.20 | 11.91 | 12.13 | 28298004 |
2011-04-15 | 12.15 | 12.38 | 12.08 | 12.25 | 40155496 |
2011-04-18 | 12.04 | 12.15 | 11.93 | 11.98 | 34785422 |
2011-04-19 | 12.02 | 12.17 | 11.95 | 12.15 | 28552066 |
2011-04-20 | 12.32 | 12.46 | 12.27 | 12.44 | 34074476 |
2011-04-21 | 12.40 | 12.68 | 12.39 | 12.67 | 32310094 |
2011-04-25 | 12.63 | 12.67 | 12.54 | 12.65 | 17856786 |
2011-04-26 | 12.66 | 12.81 | 12.66 | 12.80 | 21127510 |
2011-04-27 | 12.84 | 12.95 | 12.75 | 12.92 | 21780824 |
2011-04-28 | 12.92 | 13.11 | 12.89 | 13.07 | 33431324 |
2011-04-29 | 13.02 | 13.12 | 12.95 | 13.11 | 45459150 |
2011-05-02 | 13.16 | 13.45 | 13.04 | 13.34 | 37194604 |
2011-05-03 | 13.35 | 13.46 | 13.17 | 13.31 | 29516430 |
2011-05-04 | 13.53 | 13.58 | 12.94 | 12.98 | 59333998 |
2011-05-05 | 12.90 | 13.00 | 12.70 | 12.78 | 40404500 |
2011-05-06 | 12.92 | 12.95 | 12.71 | 12.72 | 35720790 |
2011-05-09 | 12.73 | 12.78 | 12.58 | 12.64 | 27379038 |
2011-05-10 | 12.72 | 12.96 | 12.68 | 12.91 | 34245994 |
2011-05-11 | 12.83 | 12.85 | 12.58 | 12.76 | 38183280 |
2011-05-12 | 12.70 | 12.79 | 12.58 | 12.72 | 27747550 |
2011-05-13 | 12.73 | 12.76 | 12.49 | 12.57 | 27427966 |
2011-05-16 | 12.49 | 12.50 | 12.35 | 12.36 | 39440042 |
2011-05-17 | 12.31 | 12.52 | 12.27 | 12.51 | 41306394 |
2011-05-18 | 12.47 | 12.69 | 12.36 | 12.69 | 28964246 |
2011-05-19 | 12.71 | 12.74 | 12.53 | 12.69 | 24117922 |
2011-05-20 | 12.68 | 12.68 | 12.49 | 12.56 | 29401350 |
2011-05-23 | 12.39 | 12.42 | 12.18 | 12.28 | 32662040 |
2011-05-24 | 12.32 | 12.36 | 12.14 | 12.20 | 29422278 |
2011-05-25 | 12.20 | 12.29 | 12.09 | 12.22 | 27654618 |
2011-05-26 | 12.37 | 12.53 | 12.20 | 12.47 | 38942776 |
2011-05-27 | 12.46 | 12.56 | 12.41 | 12.45 | 28025864 |
2011-05-31 | 12.53 | 12.62 | 12.47 | 12.62 | 48550980 |
2011-06-01 | 12.55 | 12.59 | 12.19 | 12.22 | 34438982 |
2011-06-02 | 12.24 | 12.38 | 12.19 | 12.32 | 31082068 |
2011-06-03 | 12.16 | 12.27 | 12.03 | 12.12 | 40396342 |
2011-06-06 | 12.13 | 12.17 | 11.94 | 11.96 | 33630296 |
2011-06-07 | 12.00 | 12.21 | 11.97 | 12.01 | 53416020 |
2011-06-08 | 11.94 | 12.19 | 11.94 | 12.06 | 32830260 |
2011-06-09 | 12.11 | 12.19 | 12.03 | 12.16 | 30239536 |
2011-06-10 | 11.96 | 12.06 | 11.92 | 11.95 | 43533672 |
2011-06-13 | 11.95 | 11.96 | 11.79 | 11.86 | 35568494 |
2011-06-14 | 11.95 | 12.05 | 11.92 | 11.97 | 31192612 |
2011-06-15 | 11.87 | 11.90 | 11.70 | 11.73 | 35619040 |
2011-06-16 | 11.72 | 11.82 | 11.66 | 11.72 | 33920372 |
2011-06-17 | 11.87 | 11.88 | 11.76 | 11.83 | 39738616 |
2011-06-20 | 11.78 | 11.94 | 11.73 | 11.85 | 29196112 |
2011-06-21 | 11.88 | 12.05 | 11.80 | 12.03 | 29948368 |
2011-06-22 | 11.96 | 12.11 | 11.93 | 11.96 | 28057346 |
2011-06-23 | 11.87 | 11.88 | 11.68 | 11.86 | 38627032 |
2011-06-24 | 12.02 | 12.03 | 11.72 | 11.79 | 77577386 |
2011-06-27 | 11.83 | 12.23 | 11.77 | 12.14 | 37068974 |
2011-06-28 | 12.15 | 12.39 | 12.09 | 12.38 | 45876316 |
2011-06-29 | 12.41 | 12.58 | 12.40 | 12.47 | 40290070 |
2011-06-30 | 12.50 | 12.74 | 12.49 | 12.67 | 27756874 |
2011-07-01 | 12.65 | 12.90 | 12.59 | 12.87 | 23420480 |
2011-07-05 | 12.88 | 13.07 | 12.85 | 12.99 | 25987552 |
2011-07-06 | 13.00 | 13.03 | 12.72 | 12.75 | 35112288 |
2011-07-07 | 12.84 | 12.91 | 12.77 | 12.79 | 34033056 |
2011-07-08 | 12.67 | 12.81 | 12.58 | 12.76 | 45345064 |
2011-07-11 | 12.64 | 12.75 | 12.45 | 12.52 | 40783394 |
2011-07-12 | 12.56 | 12.61 | 12.31 | 12.31 | 42619514 |
2011-07-13 | 12.43 | 12.49 | 12.26 | 12.29 | 38392468 |
2011-07-14 | 12.34 | 12.43 | 12.18 | 12.21 | 45259410 |
2011-07-15 | 12.20 | 12.20 | 11.97 | 12.07 | 50715476 |
2011-07-18 | 12.04 | 12.08 | 11.81 | 11.97 | 43964600 |
2011-07-19 | 12.05 | 12.29 | 12.04 | 12.24 | 27871748 |
2011-07-20 | 12.22 | 12.28 | 12.03 | 12.05 | 31756934 |
2011-07-21 | 12.11 | 12.40 | 12.09 | 12.29 | 29823878 |
2011-07-22 | 12.29 | 12.45 | 12.22 | 12.43 | 25852058 |
2011-07-25 | 12.32 | 12.58 | 12.28 | 12.52 | 33478036 |
2011-07-26 | 12.51 | 12.69 | 12.45 | 12.62 | 34805968 |
2011-07-27 | 12.56 | 12.57 | 12.28 | 12.33 | 35563578 |
2011-07-28 | 12.29 | 12.30 | 12.07 | 12.09 | 42608478 |
2011-07-29 | 12.02 | 12.17 | 11.94 | 12.01 | 35777438 |
2011-08-01 | 12.08 | 12.16 | 11.79 | 11.93 | 30745298 |
2011-08-02 | 11.80 | 11.88 | 11.36 | 11.37 | 58125418 |
2011-08-03 | 11.48 | 11.56 | 11.18 | 11.39 | 71997744 |
2011-08-04 | 11.22 | 11.25 | 10.82 | 10.90 | 67270848 |
2011-08-05 | 11.06 | 11.26 | 10.59 | 10.94 | 63800630 |
2011-08-08 | 10.74 | 10.91 | 10.22 | 10.22 | 85553488 |
2011-08-09 | 10.37 | 10.44 | 9.60 | 10.35 | 104256334 |
2011-08-10 | 10.03 | 10.29 | 9.86 | 9.89 | 96661528 |
2011-08-11 | 9.84 | 10.44 | 9.73 | 10.30 | 64376102 |
2011-08-12 | 10.27 | 10.39 | 10.17 | 10.32 | 39746348 |
2011-08-15 | 10.34 | 10.67 | 10.33 | 10.64 | 36583040 |
2011-08-16 | 10.55 | 10.68 | 10.44 | 10.61 | 32698036 |
2011-08-17 | 10.66 | 10.79 | 10.50 | 10.67 | 30575356 |
2011-08-18 | 10.38 | 10.47 | 10.05 | 10.14 | 52298782 |
2011-08-19 | 10.00 | 10.29 | 9.98 | 9.98 | 39881844 |
2011-08-22 | 10.23 | 10.23 | 9.86 | 9.89 | 34671078 |
2011-08-23 | 9.91 | 10.04 | 9.77 | 10.03 | 51145774 |
2011-08-24 | 10.00 | 10.35 | 9.96 | 10.29 | 49268548 |
2011-08-25 | 10.31 | 10.40 | 10.08 | 10.12 | 39235814 |
2011-08-26 | 10.11 | 10.35 | 9.79 | 10.29 | 44456246 |
2011-08-29 | 10.41 | 10.63 | 10.33 | 10.62 | 25659412 |
2011-08-30 | 10.58 | 10.75 | 10.50 | 10.66 | 28508116 |
2011-08-31 | 10.74 | 10.96 | 10.64 | 10.76 | 30864880 |
2011-09-01 | 10.75 | 10.97 | 10.71 | 10.81 | 42646008 |
2011-09-02 | 10.63 | 10.68 | 10.42 | 10.50 | 32933070 |
2011-09-06 | 10.20 | 10.39 | 10.13 | 10.36 | 30325568 |
2011-09-07 | 10.47 | 10.73 | 10.42 | 10.70 | 27122232 |
2011-09-08 | 10.65 | 10.84 | 10.63 | 10.71 | 44001482 |
2011-09-09 | 10.63 | 10.65 | 10.38 | 10.46 | 59768246 |
2011-09-12 | 10.30 | 10.59 | 10.25 | 10.57 | 40232872 |
2011-09-13 | 10.62 | 10.96 | 10.57 | 10.92 | 49164284 |
2011-09-14 | 11.00 | 11.16 | 10.80 | 10.99 | 53960634 |
2011-09-15 | 11.14 | 11.33 | 11.07 | 11.31 | 26816834 |
2011-09-16 | 11.37 | 11.48 | 11.23 | 11.47 | 47812894 |
2011-09-19 | 11.30 | 11.49 | 11.19 | 11.43 | 27495904 |
2011-09-20 | 11.50 | 11.70 | 11.35 | 11.36 | 37464062 |
2011-09-21 | 11.33 | 11.37 | 10.92 | 10.93 | 39359780 |
2011-09-22 | 10.64 | 10.70 | 10.32 | 10.51 | 55505722 |
2011-09-23 | 10.45 | 10.76 | 10.31 | 10.70 | 41639836 |
2011-09-26 | 10.75 | 10.99 | 10.63 | 10.95 | 32915480 |
2011-09-27 | 11.15 | 11.41 | 11.06 | 11.17 | 33006020 |
2011-09-28 | 11.20 | 11.44 | 10.96 | 11.00 | 40881032 |
2011-09-29 | 11.17 | 11.24 | 10.65 | 10.85 | 41003390 |
2011-09-30 | 10.70 | 10.77 | 10.44 | 10.46 | 44395986 |
2011-10-03 | 10.32 | 10.60 | 10.17 | 10.18 | 51998776 |
2011-10-04 | 9.99 | 10.61 | 9.86 | 10.59 | 65740346 |
2011-10-05 | 10.63 | 10.84 | 10.44 | 10.82 | 41017796 |
2011-10-06 | 10.80 | 11.06 | 10.76 | 11.05 | 31233266 |
2011-10-07 | 11.10 | 11.19 | 10.93 | 11.03 | 37087482 |
2011-10-10 | 11.23 | 11.53 | 11.23 | 11.53 | 23469420 |
2011-10-11 | 11.50 | 11.61 | 11.41 | 11.49 | 26074660 |
2011-10-12 | 11.59 | 11.91 | 11.48 | 11.80 | 38615596 |
2011-10-13 | 11.77 | 11.85 | 11.65 | 11.78 | 29918626 |
2011-10-14 | 11.86 | 12.02 | 11.74 | 11.97 | 28396940 |
2011-10-17 | 11.90 | 11.94 | 11.63 | 11.71 | 24603634 |
2011-10-18 | 11.73 | 12.02 | 11.50 | 11.89 | 35415040 |
2011-10-19 | 11.89 | 12.01 | 11.67 | 11.77 | 36658032 |
2011-10-20 | 11.81 | 11.94 | 11.52 | 11.79 | 30040334 |
2011-10-21 | 11.90 | 12.18 | 11.88 | 12.16 | 35150008 |
2011-10-24 | 12.16 | 12.39 | 12.12 | 12.34 | 30253918 |
2011-10-25 | 12.26 | 12.31 | 12.07 | 12.11 | 30044894 |
2011-10-26 | 12.19 | 12.50 | 12.08 | 12.40 | 51193664 |
2011-10-27 | 12.60 | 12.66 | 11.96 | 12.30 | 76213240 |
2011-10-28 | 12.18 | 12.27 | 11.73 | 11.93 | 75013734 |
2011-10-31 | 11.90 | 11.94 | 11.68 | 11.73 | 36324018 |
2011-11-01 | 11.47 | 11.63 | 11.29 | 11.49 | 56741190 |
2011-11-02 | 11.84 | 11.93 | 11.47 | 11.51 | 49482750 |
2011-11-03 | 11.59 | 11.72 | 11.39 | 11.66 | 41905798 |
2011-11-04 | 11.56 | 11.57 | 11.27 | 11.38 | 39523988 |
2011-11-07 | 11.35 | 11.41 | 11.13 | 11.33 | 33773916 |
2011-11-08 | 11.40 | 11.44 | 11.13 | 11.38 | 31352980 |
2011-11-09 | 11.12 | 11.13 | 10.74 | 10.81 | 63090118 |
2011-11-10 | 10.89 | 11.14 | 10.86 | 11.09 | 33358062 |
2011-11-11 | 11.27 | 11.37 | 11.17 | 11.26 | 35530846 |
2011-11-14 | 11.21 | 11.29 | 11.04 | 11.11 | 23862960 |
2011-11-15 | 11.05 | 11.22 | 11.01 | 11.15 | 24704792 |
2011-11-16 | 11.02 | 11.07 | 10.72 | 10.76 | 37716544 |
2011-11-17 | 10.76 | 10.87 | 10.57 | 10.63 | 44674724 |
2011-11-18 | 10.63 | 10.75 | 10.54 | 10.72 | 33719676 |
2011-11-21 | 10.55 | 10.82 | 10.49 | 10.76 | 42446680 |
2011-11-22 | 10.70 | 10.74 | 10.53 | 10.70 | 36124350 |
2011-11-23 | 10.61 | 10.68 | 10.54 | 10.54 | 33662472 |
2011-11-25 | 10.47 | 10.64 | 10.45 | 10.50 | 11053322 |
2011-11-28 | 10.75 | 10.94 | 10.70 | 10.88 | 34188318 |
2011-11-29 | 10.87 | 11.02 | 10.85 | 10.88 | 38187604 |
2011-11-30 | 11.17 | 11.48 | 11.15 | 11.34 | 46046698 |
2011-12-01 | 11.35 | 11.43 | 11.23 | 11.29 | 24177368 |
2011-12-02 | 11.65 | 11.85 | 11.44 | 11.68 | 65875706 |
2011-12-05 | 11.95 | 11.95 | 11.49 | 11.58 | 42442702 |
2011-12-06 | 11.62 | 11.75 | 11.54 | 11.60 | 41007592 |
2011-12-07 | 11.55 | 11.67 | 11.38 | 11.57 | 28830440 |
2011-12-08 | 11.46 | 11.49 | 11.21 | 11.24 | 29275716 |
2011-12-09 | 11.31 | 11.45 | 11.29 | 11.34 | 27921608 |
2011-12-12 | 11.27 | 11.69 | 11.19 | 11.64 | 40356838 |
2011-12-13 | 11.76 | 11.84 | 11.54 | 11.60 | 36140648 |
2011-12-14 | 11.58 | 11.65 | 11.49 | 11.59 | 30748822 |
2011-12-15 | 11.64 | 11.78 | 11.63 | 11.65 | 32105968 |
2011-12-16 | 11.73 | 12.00 | 11.61 | 11.67 | 59425008 |
2011-12-19 | 11.68 | 11.70 | 11.36 | 11.43 | 26911450 |
2011-12-20 | 11.63 | 11.83 | 11.60 | 11.70 | 37670126 |
2011-12-21 | 11.75 | 11.83 | 11.64 | 11.80 | 27432216 |
2011-12-22 | 11.80 | 11.84 | 11.75 | 11.82 | 23889674 |
2011-12-23 | 11.88 | 11.96 | 11.82 | 11.92 | 18238574 |
2011-12-27 | 11.92 | 11.95 | 11.82 | 11.90 | 12234382 |
2011-12-28 | 11.87 | 11.91 | 11.68 | 11.73 | 15655552 |
2011-12-29 | 11.79 | 11.93 | 11.76 | 11.92 | 14163666 |
2011-12-30 | 11.87 | 11.93 | 11.83 | 11.86 | 11330962 |
2012-01-03 | 12.14 | 12.35 | 12.14 | 12.25 | 41645104 |
2012-01-04 | 12.26 | 12.38 | 12.19 | 12.37 | 34687724 |
2012-01-05 | 12.34 | 12.52 | 12.25 | 12.48 | 44687214 |
2012-01-06 | 12.45 | 12.52 | 12.29 | 12.34 | 19227898 |
2012-01-09 | 12.43 | 12.69 | 12.43 | 12.61 | 39422910 |
2012-01-10 | 12.77 | 12.85 | 12.67 | 12.70 | 38885188 |
2012-01-11 | 12.70 | 12.80 | 12.61 | 12.71 | 23534764 |
2012-01-12 | 12.72 | 12.82 | 12.66 | 12.75 | 22123184 |
2012-01-13 | 12.71 | 12.75 | 12.57 | 12.69 | 20122388 |
2012-01-17 | 12.81 | 12.93 | 12.72 | 12.77 | 23967608 |
2012-01-18 | 12.77 | 12.92 | 12.66 | 12.86 | 29457072 |
2012-01-19 | 12.86 | 12.97 | 12.83 | 12.94 | 20073712 |
2012-01-20 | 12.94 | 13.06 | 12.88 | 13.04 | 30587494 |
2012-01-23 | 12.97 | 13.16 | 12.89 | 12.97 | 27095592 |
2012-01-24 | 12.91 | 12.95 | 12.80 | 12.93 | 20046922 |
2012-01-25 | 12.88 | 13.11 | 12.81 | 13.06 | 36182196 |
2012-01-26 | 13.17 | 13.41 | 13.08 | 13.16 | 37100090 |
2012-01-27 | 13.16 | 13.29 | 13.10 | 13.17 | 28733602 |
2012-01-30 | 13.10 | 13.28 | 12.92 | 13.18 | 36509580 |
2012-01-31 | 13.25 | 13.30 | 13.13 | 13.29 | 32184680 |
2012-02-01 | 13.36 | 13.59 | 13.29 | 13.43 | 32168172 |
2012-02-02 | 13.40 | 13.49 | 13.33 | 13.35 | 34668626 |
2012-02-03 | 13.49 | 13.59 | 13.45 | 13.58 | 27271276 |
2012-02-06 | 13.55 | 13.59 | 13.47 | 13.55 | 25879504 |
2012-02-07 | 13.50 | 13.57 | 13.38 | 13.55 | 24368754 |
2012-02-08 | 13.53 | 13.65 | 13.42 | 13.63 | 25437016 |
2012-02-09 | 13.64 | 13.75 | 13.56 | 13.73 | 27901950 |
2012-02-10 | 13.63 | 13.68 | 13.50 | 13.59 | 21410388 |
2012-02-13 | 13.70 | 13.76 | 13.64 | 13.71 | 16057226 |
2012-02-14 | 13.61 | 13.68 | 13.47 | 13.63 | 33454696 |
2012-02-15 | 14.49 | 14.53 | 14.15 | 14.26 | 70533074 |
2012-02-16 | 14.36 | 14.40 | 14.20 | 14.32 | 39917086 |
2012-02-17 | 14.25 | 14.64 | 14.20 | 14.59 | 47056256 |
2012-02-21 | 14.56 | 14.59 | 14.46 | 14.54 | 28840246 |
2012-02-22 | 14.49 | 14.65 | 14.41 | 14.64 | 42155360 |
2012-02-23 | 14.62 | 14.92 | 14.59 | 14.91 | 40037576 |
2012-02-24 | 14.96 | 14.96 | 14.53 | 14.60 | 32293328 |
2012-02-27 | 14.46 | 14.70 | 14.45 | 14.60 | 24301100 |
2012-02-28 | 14.60 | 14.70 | 14.52 | 14.69 | 27391752 |
2012-02-29 | 14.70 | 14.78 | 14.63 | 14.70 | 34100698 |
2012-03-01 | 14.71 | 14.82 | 14.64 | 14.73 | 26189444 |
2012-03-02 | 14.68 | 14.81 | 14.54 | 14.62 | 22269782 |
2012-03-05 | 14.59 | 14.61 | 14.41 | 14.55 | 26689152 |
2012-03-06 | 14.43 | 14.58 | 14.36 | 14.46 | 28928924 |
2012-03-07 | 14.48 | 14.66 | 14.40 | 14.62 | 25720236 |
2012-03-08 | 14.72 | 14.88 | 14.70 | 14.81 | 20373212 |
2012-03-09 | 14.91 | 14.93 | 14.84 | 14.92 | 18266482 |
2012-03-12 | 14.85 | 14.93 | 14.78 | 14.81 | 17551034 |
2012-03-13 | 14.92 | 15.03 | 14.83 | 15.02 | 22978888 |
2012-03-14 | 15.00 | 15.00 | 14.86 | 14.89 | 22330726 |
2012-03-15 | 14.89 | 14.95 | 14.71 | 14.90 | 22826862 |
2012-03-16 | 14.87 | 14.92 | 14.70 | 14.75 | 41784068 |
2012-03-19 | 14.68 | 14.99 | 14.64 | 14.93 | 19612132 |
2012-03-20 | 14.86 | 14.97 | 14.73 | 14.89 | 20913376 |
2012-03-21 | 14.89 | 14.95 | 14.77 | 14.86 | 22079616 |
2012-03-22 | 14.78 | 14.95 | 14.77 | 14.95 | 24280472 |
2012-03-23 | 14.97 | 15.00 | 14.82 | 14.99 | 16771920 |
2012-03-26 | 15.05 | 15.19 | 14.98 | 15.18 | 27013214 |
2012-03-27 | 15.14 | 15.21 | 15.07 | 15.09 | 23676316 |
2012-03-28 | 15.03 | 15.10 | 14.91 | 14.96 | 27186808 |
2012-03-29 | 14.86 | 14.93 | 14.75 | 14.92 | 24489286 |
2012-03-30 | 15.00 | 15.03 | 14.87 | 15.01 | 19683810 |
2012-04-02 | 14.88 | 15.07 | 14.78 | 15.03 | 23701294 |
2012-04-03 | 14.92 | 14.97 | 14.72 | 14.83 | 25681882 |
2012-04-04 | 14.75 | 14.79 | 14.55 | 14.66 | 22310370 |
2012-04-05 | 14.60 | 14.79 | 14.54 | 14.78 | 22578938 |
2012-04-09 | 14.57 | 14.72 | 14.51 | 14.67 | 20943660 |
2012-04-10 | 14.59 | 14.61 | 14.27 | 14.33 | 24850516 |
2012-04-11 | 14.44 | 14.54 | 14.37 | 14.49 | 18232346 |
2012-04-12 | 14.53 | 14.89 | 14.48 | 14.84 | 28959996 |
2012-04-13 | 14.82 | 14.89 | 14.74 | 14.75 | 23159126 |
2012-04-16 | 14.79 | 14.92 | 14.75 | 14.88 | 18301422 |
2012-04-17 | 14.94 | 15.10 | 14.86 | 15.05 | 17595374 |
2012-04-18 | 14.97 | 15.01 | 14.90 | 14.93 | 18151568 |
2012-04-19 | 14.85 | 15.03 | 14.71 | 14.74 | 23189046 |
2012-04-20 | 14.78 | 14.88 | 14.71 | 14.73 | 28171114 |
2012-04-23 | 14.64 | 14.64 | 14.43 | 14.52 | 29745392 |
2012-04-24 | 14.59 | 14.75 | 14.57 | 14.68 | 23628278 |
2012-04-25 | 14.80 | 14.87 | 14.69 | 14.83 | 21967866 |
2012-04-26 | 14.76 | 15.17 | 14.76 | 15.12 | 36577082 |
2012-04-27 | 15.15 | 15.22 | 14.95 | 15.14 | 29200928 |
2012-04-30 | 15.11 | 15.23 | 15.09 | 15.17 | 17277858 |
2012-05-01 | 15.14 | 15.44 | 15.13 | 15.30 | 43653740 |
2012-05-02 | 15.08 | 15.28 | 14.77 | 15.21 | 56603594 |
2012-05-03 | 15.25 | 15.38 | 15.07 | 15.18 | 26913536 |
2012-05-04 | 15.02 | 15.10 | 14.72 | 14.73 | 32039468 |
2012-05-07 | 14.63 | 14.90 | 14.56 | 14.82 | 25335068 |
2012-05-08 | 14.76 | 14.83 | 14.56 | 14.70 | 31194822 |
2012-05-09 | 14.56 | 14.73 | 14.53 | 14.59 | 29782320 |
2012-05-10 | 14.70 | 14.86 | 14.66 | 14.82 | 23930918 |
2012-05-11 | 14.78 | 14.91 | 14.69 | 14.69 | 21585334 |
2012-05-14 | 14.60 | 14.67 | 14.41 | 14.45 | 28542280 |
2012-05-15 | 14.45 | 14.67 | 14.37 | 14.43 | 22761708 |
2012-05-16 | 14.45 | 14.60 | 14.41 | 14.43 | 22784580 |
2012-05-17 | 14.42 | 14.43 | 14.18 | 14.18 | 19608386 |
2012-05-18 | 14.24 | 14.32 | 14.09 | 14.14 | 33134636 |
2012-05-21 | 14.14 | 14.38 | 14.05 | 14.36 | 21016100 |
2012-05-22 | 14.36 | 14.56 | 14.31 | 14.48 | 23882524 |
2012-05-23 | 14.37 | 14.42 | 14.20 | 14.40 | 20402332 |
2012-05-24 | 14.41 | 14.58 | 14.35 | 14.47 | 25495094 |
2012-05-25 | 14.50 | 14.58 | 14.35 | 14.43 | 18658368 |
2012-05-29 | 14.49 | 14.64 | 14.42 | 14.61 | 19811162 |
2012-05-30 | 14.52 | 14.59 | 14.45 | 14.48 | 20599552 |
2012-05-31 | 14.48 | 14.59 | 14.36 | 14.46 | 26413618 |
2012-06-01 | 14.29 | 14.42 | 14.17 | 14.32 | 41326774 |
2012-06-04 | 14.35 | 14.53 | 14.32 | 14.48 | 42485568 |
2012-06-05 | 14.45 | 14.55 | 14.41 | 14.52 | 27511592 |
2012-06-06 | 14.57 | 14.89 | 14.52 | 14.88 | 26463794 |
2012-06-07 | 15.05 | 15.15 | 14.96 | 15.01 | 33768624 |
2012-06-08 | 14.92 | 15.17 | 14.91 | 15.14 | 30435736 |
2012-06-11 | 15.22 | 15.30 | 14.95 | 14.97 | 23740238 |
2012-06-12 | 15.07 | 15.24 | 14.96 | 15.23 | 49951526 |
2012-06-13 | 15.19 | 15.22 | 14.90 | 14.99 | 28049948 |
2012-06-14 | 15.05 | 15.39 | 15.03 | 15.36 | 30858180 |
2012-06-15 | 15.43 | 15.59 | 15.30 | 15.55 | 42027618 |
2012-06-18 | 15.55 | 15.71 | 15.49 | 15.58 | 24327234 |
2012-06-19 | 15.63 | 15.83 | 15.53 | 15.66 | 26773308 |
2012-06-20 | 15.65 | 15.69 | 15.45 | 15.60 | 30724222 |
2012-06-21 | 15.67 | 15.67 | 15.32 | 15.34 | 28524214 |
2012-06-22 | 15.38 | 15.48 | 15.29 | 15.42 | 36555954 |
2012-06-25 | 15.34 | 15.35 | 15.11 | 15.16 | 23200282 |
2012-06-26 | 15.19 | 15.35 | 15.09 | 15.29 | 20789140 |
2012-06-27 | 15.39 | 15.65 | 15.36 | 15.52 | 28032148 |
2012-06-28 | 15.42 | 15.55 | 15.28 | 15.52 | 24580956 |
2012-06-29 | 15.77 | 16.00 | 15.60 | 15.99 | 32279756 |
2012-07-02 | 16.05 | 16.25 | 15.99 | 16.13 | 23515672 |
2012-07-03 | 16.12 | 16.20 | 15.95 | 16.02 | 16062712 |
2012-07-05 | 15.95 | 16.03 | 15.72 | 15.73 | 19587710 |
2012-07-06 | 15.65 | 15.91 | 15.60 | 15.68 | 20746474 |
2012-07-09 | 15.72 | 15.76 | 15.61 | 15.64 | 21312544 |
2012-07-10 | 15.76 | 15.98 | 15.59 | 15.68 | 25600488 |
2012-07-11 | 15.65 | 15.91 | 15.64 | 15.87 | 28138600 |
2012-07-12 | 15.71 | 15.74 | 15.52 | 15.55 | 35502028 |
2012-07-13 | 15.57 | 15.95 | 15.55 | 15.94 | 20930992 |
2012-07-16 | 15.85 | 15.93 | 15.77 | 15.92 | 20002002 |
2012-07-17 | 15.94 | 16.20 | 15.87 | 16.17 | 26719910 |
2012-07-18 | 16.13 | 16.22 | 15.98 | 16.20 | 22596194 |
2012-07-19 | 16.19 | 16.39 | 16.10 | 16.19 | 22643972 |
2012-07-20 | 16.15 | 16.21 | 16.03 | 16.09 | 24765498 |
2012-07-23 | 15.83 | 15.90 | 15.65 | 15.69 | 28307142 |
2012-07-24 | 15.72 | 15.75 | 15.53 | 15.70 | 27282948 |
2012-07-25 | 15.78 | 15.79 | 15.55 | 15.68 | 17312502 |
2012-07-26 | 15.96 | 16.13 | 15.78 | 15.80 | 34995794 |
2012-07-27 | 15.95 | 16.18 | 15.87 | 16.14 | 30187996 |
2012-07-30 | 16.16 | 16.28 | 16.04 | 16.11 | 19392544 |
2012-07-31 | 16.11 | 16.37 | 16.09 | 16.28 | 39019274 |
2012-08-01 | 16.80 | 17.00 | 16.74 | 16.78 | 44311726 |
2012-08-02 | 16.75 | 17.23 | 16.69 | 17.06 | 47852836 |
2012-08-03 | 17.28 | 17.55 | 17.23 | 17.31 | 42909512 |
2012-08-06 | 17.32 | 17.53 | 17.21 | 17.47 | 24880150 |
2012-08-07 | 17.54 | 17.58 | 17.26 | 17.28 | 37384362 |
2012-08-08 | 17.26 | 17.33 | 17.06 | 17.26 | 26706646 |
2012-08-09 | 17.26 | 17.36 | 17.18 | 17.28 | 23463892 |
2012-08-10 | 17.26 | 17.38 | 17.15 | 17.37 | 15794276 |
2012-08-13 | 17.32 | 17.32 | 17.11 | 17.28 | 23133756 |
2012-08-14 | 17.41 | 17.44 | 17.17 | 17.18 | 24928910 |
2012-08-15 | 17.19 | 17.21 | 17.00 | 17.10 | 21220482 |
2012-08-16 | 17.18 | 17.20 | 17.03 | 17.07 | 20386236 |
2012-08-17 | 17.14 | 17.14 | 16.95 | 17.01 | 21207132 |
2012-08-20 | 16.93 | 17.06 | 16.87 | 16.95 | 16048880 |
2012-08-21 | 16.95 | 17.12 | 16.93 | 17.02 | 23927634 |
2012-08-22 | 16.97 | 17.08 | 16.95 | 16.99 | 22521182 |
2012-08-23 | 16.93 | 17.01 | 16.91 | 16.97 | 15388192 |
2012-08-24 | 16.93 | 17.07 | 16.83 | 16.98 | 28076622 |
2012-08-27 | 16.97 | 17.05 | 16.92 | 16.99 | 17535404 |
2012-08-28 | 16.95 | 17.03 | 16.88 | 16.98 | 20083448 |
2012-08-29 | 17.00 | 17.08 | 16.94 | 16.98 | 13893296 |
2012-08-30 | 16.89 | 16.95 | 16.76 | 16.82 | 19728792 |
2012-08-31 | 16.91 | 16.95 | 16.73 | 16.77 | 24245682 |
2012-09-04 | 16.74 | 16.86 | 16.72 | 16.76 | 23690308 |
2012-09-05 | 16.75 | 16.88 | 16.71 | 16.86 | 25760944 |
2012-09-06 | 16.99 | 17.33 | 16.95 | 17.33 | 27558968 |
2012-09-07 | 17.33 | 17.37 | 17.22 | 17.23 | 20046660 |
2012-09-10 | 17.28 | 17.28 | 17.08 | 17.09 | 19227424 |
2012-09-11 | 17.06 | 17.25 | 17.02 | 17.14 | 14032116 |
2012-09-12 | 17.21 | 17.33 | 17.19 | 17.30 | 26434318 |
2012-09-13 | 17.25 | 17.66 | 17.24 | 17.63 | 23728098 |
2012-09-14 | 17.60 | 17.73 | 17.52 | 17.65 | 25266184 |
2012-09-17 | 17.67 | 17.71 | 17.44 | 17.53 | 21152142 |
2012-09-18 | 17.46 | 17.53 | 17.36 | 17.42 | 17405076 |
2012-09-19 | 17.40 | 17.73 | 17.36 | 17.69 | 34097868 |
2012-09-20 | 17.63 | 17.99 | 17.60 | 17.98 | 29453692 |
2012-09-21 | 18.07 | 18.27 | 17.98 | 18.11 | 48380086 |
2012-09-24 | 18.08 | 18.27 | 18.02 | 18.22 | 20508154 |
2012-09-25 | 18.34 | 18.45 | 17.92 | 17.93 | 34472208 |
2012-09-26 | 17.96 | 17.99 | 17.53 | 17.56 | 27831794 |
2012-09-27 | 17.69 | 17.94 | 17.64 | 17.89 | 25459456 |
2012-09-28 | 17.88 | 17.97 | 17.79 | 17.87 | 20651918 |
2012-10-01 | 17.98 | 18.08 | 17.64 | 17.69 | 22775162 |
2012-10-02 | 17.73 | 18.04 | 17.73 | 17.92 | 25417296 |
2012-10-03 | 17.97 | 18.24 | 17.95 | 18.10 | 20782712 |
2012-10-04 | 18.22 | 18.35 | 18.13 | 18.25 | 18746472 |
2012-10-05 | 18.36 | 18.49 | 18.23 | 18.27 | 16851624 |
2012-10-08 | 18.18 | 18.24 | 18.08 | 18.11 | 20438024 |
2012-10-09 | 18.03 | 18.08 | 17.65 | 17.66 | 24560774 |
2012-10-10 | 17.72 | 17.72 | 17.47 | 17.58 | 33420686 |
2012-10-11 | 17.69 | 17.78 | 17.55 | 17.57 | 28032650 |
2012-10-12 | 17.65 | 17.94 | 17.58 | 17.89 | 24005494 |
2012-10-15 | 17.92 | 18.27 | 17.88 | 18.22 | 23607604 |
2012-10-16 | 18.29 | 18.46 | 18.24 | 18.34 | 19486446 |
2012-10-17 | 18.41 | 18.61 | 18.34 | 18.56 | 20246030 |
2012-10-18 | 18.55 | 18.80 | 18.45 | 18.65 | 27996958 |
2012-10-19 | 18.61 | 18.75 | 18.31 | 18.48 | 29551430 |
2012-10-22 | 18.43 | 18.59 | 18.35 | 18.52 | 21086058 |
2012-10-23 | 18.28 | 18.35 | 18.04 | 18.22 | 28083758 |
2012-10-24 | 18.31 | 18.43 | 18.17 | 18.21 | 25443182 |
2012-10-25 | 18.34 | 18.45 | 18.10 | 18.18 | 21783332 |
2012-10-26 | 18.32 | 18.89 | 18.32 | 18.78 | 47384112 |
2012-10-31 | 18.80 | 18.93 | 18.56 | 18.76 | 32404942 |
2012-11-01 | 18.83 | 18.98 | 18.68 | 18.78 | 24153416 |
2012-11-02 | 18.90 | 18.98 | 18.79 | 18.81 | 28295790 |
2012-11-05 | 18.69 | 18.75 | 18.36 | 18.72 | 26431234 |
2012-11-06 | 18.71 | 18.75 | 18.59 | 18.59 | 27263376 |
2012-11-07 | 18.41 | 18.47 | 18.02 | 18.29 | 34788402 |
2012-11-08 | 18.21 | 18.42 | 18.10 | 18.10 | 23182022 |
2012-11-09 | 18.00 | 18.16 | 17.93 | 18.06 | 24235192 |
2012-11-12 | 18.06 | 18.12 | 17.92 | 18.08 | 16493252 |
2012-11-13 | 18.05 | 18.29 | 17.88 | 18.06 | 25088830 |
2012-11-14 | 18.11 | 18.11 | 17.66 | 17.70 | 27147088 |
2012-11-15 | 17.70 | 17.85 | 17.48 | 17.57 | 23212318 |
2012-11-16 | 17.59 | 17.79 | 17.48 | 17.73 | 31910934 |
2012-11-19 | 17.90 | 18.02 | 17.75 | 18.01 | 21388922 |
2012-11-20 | 17.98 | 18.31 | 17.95 | 18.28 | 22119036 |
2012-11-21 | 18.33 | 18.33 | 18.13 | 18.25 | 11961614 |
2012-11-23 | 18.38 | 18.46 | 18.28 | 18.46 | 7324052 |
2012-11-26 | 18.35 | 18.42 | 18.27 | 18.32 | 14208196 |
2012-11-27 | 18.22 | 18.33 | 18.13 | 18.15 | 17178190 |
2012-11-28 | 18.13 | 18.36 | 17.95 | 18.33 | 26547688 |
2012-11-29 | 18.35 | 18.45 | 18.22 | 18.43 | 22966296 |
2012-11-30 | 18.44 | 18.64 | 18.38 | 18.60 | 23400112 |
2012-12-03 | 18.69 | 18.71 | 18.49 | 18.54 | 16825104 |
2012-12-04 | 18.53 | 18.63 | 18.49 | 18.60 | 20603110 |
2012-12-05 | 18.60 | 18.65 | 18.35 | 18.44 | 22758940 |
2012-12-06 | 18.46 | 18.62 | 18.40 | 18.57 | 16524284 |
2012-12-07 | 18.63 | 18.67 | 18.41 | 18.52 | 23660402 |
2012-12-10 | 18.48 | 18.77 | 18.45 | 18.63 | 18474120 |
2012-12-11 | 18.74 | 18.78 | 18.62 | 18.70 | 23422376 |
2012-12-12 | 18.77 | 18.88 | 18.66 | 18.71 | 19773066 |
2012-12-13 | 18.71 | 18.78 | 18.34 | 18.47 | 21326946 |
2012-12-14 | 18.43 | 18.45 | 18.22 | 18.27 | 24665254 |
2012-12-17 | 18.36 | 18.79 | 18.26 | 18.77 | 30059668 |
2012-12-18 | 18.86 | 19.08 | 18.64 | 19.03 | 27629728 |
2012-12-19 | 19.03 | 19.10 | 18.95 | 19.01 | 27300684 |
2012-12-20 | 19.03 | 19.11 | 18.93 | 19.05 | 23074500 |
2012-12-21 | 18.82 | 18.83 | 18.51 | 18.62 | 52317578 |
2012-12-24 | 18.56 | 18.73 | 18.55 | 18.68 | 6800866 |
2012-12-26 | 18.64 | 18.70 | 18.45 | 18.65 | 17322996 |
2012-12-27 | 18.67 | 18.68 | 18.20 | 18.50 | 26906204 |
2012-12-28 | 18.34 | 18.50 | 18.26 | 18.27 | 15174760 |
2012-12-31 | 18.20 | 18.70 | 18.15 | 18.68 | 26815144 |
2013-01-02 | 19.03 | 19.29 | 19.03 | 19.26 | 35246424 |
2013-01-03 | 19.25 | 19.29 | 18.99 | 19.05 | 22807450 |
2013-01-04 | 19.10 | 19.15 | 18.95 | 19.04 | 19034974 |
2013-01-07 | 18.93 | 19.02 | 18.83 | 18.95 | 19033912 |
2013-01-08 | 18.86 | 19.08 | 18.61 | 19.08 | 33510268 |
2013-01-09 | 19.13 | 19.27 | 19.06 | 19.21 | 19627892 |
2013-01-10 | 19.33 | 19.38 | 19.13 | 19.25 | 20995508 |
2013-01-11 | 19.20 | 19.29 | 19.14 | 19.23 | 13955498 |
2013-01-14 | 19.25 | 19.47 | 19.24 | 19.46 | 17253648 |
2013-01-15 | 19.44 | 19.61 | 19.36 | 19.60 | 24884016 |
2013-01-16 | 19.53 | 19.65 | 19.49 | 19.59 | 17708774 |
2013-01-17 | 19.67 | 20.02 | 19.61 | 19.98 | 22206482 |
2013-01-18 | 19.96 | 20.14 | 19.87 | 20.13 | 23543302 |
2013-01-22 | 20.09 | 20.13 | 19.80 | 19.91 | 27084416 |
2013-01-23 | 19.95 | 20.06 | 19.90 | 20.00 | 19079658 |
2013-01-24 | 20.11 | 20.13 | 19.79 | 19.79 | 25238968 |
2013-01-25 | 19.96 | 19.96 | 19.75 | 19.88 | 20790850 |
2013-01-28 | 19.95 | 19.96 | 19.76 | 19.79 | 19534824 |
2013-01-29 | 19.80 | 19.80 | 19.48 | 19.56 | 29795862 |
2013-01-30 | 19.64 | 19.67 | 19.43 | 19.52 | 30076480 |
2013-01-31 | 19.25 | 19.47 | 18.95 | 19.04 | 50031244 |
2013-02-01 | 19.20 | 19.31 | 19.07 | 19.30 | 30707660 |
2013-02-04 | 19.23 | 19.26 | 18.91 | 19.10 | 32342462 |
2013-02-05 | 19.24 | 19.74 | 19.11 | 19.62 | 32714944 |
2013-02-06 | 19.56 | 19.58 | 19.30 | 19.37 | 22999598 |
2013-02-07 | 19.34 | 19.37 | 19.04 | 19.31 | 26062494 |
2013-02-08 | 19.35 | 19.44 | 19.28 | 19.38 | 30786978 |
2013-02-11 | 19.37 | 19.39 | 19.20 | 19.32 | 14686296 |
2013-02-12 | 19.30 | 19.52 | 19.16 | 19.49 | 34855584 |
2013-02-13 | 20.94 | 21.00 | 19.92 | 20.07 | 114150270 |
2013-02-14 | 20.20 | 20.34 | 19.95 | 20.17 | 43629682 |
2013-02-15 | 20.14 | 20.63 | 20.14 | 20.62 | 39907684 |
2013-02-19 | 20.64 | 20.79 | 20.60 | 20.73 | 34180714 |
2013-02-20 | 20.76 | 20.87 | 20.46 | 20.48 | 31255764 |
2013-02-21 | 20.36 | 20.42 | 19.98 | 20.04 | 26115932 |
2013-02-22 | 19.91 | 20.05 | 19.82 | 19.96 | 28505430 |
2013-02-25 | 20.03 | 20.16 | 19.67 | 19.71 | 36091098 |
2013-02-26 | 19.76 | 19.89 | 19.73 | 19.85 | 25640110 |
2013-02-27 | 19.89 | 20.17 | 19.73 | 20.08 | 18656056 |
2013-02-28 | 20.04 | 20.19 | 19.90 | 19.90 | 24696584 |
2013-03-01 | 19.86 | 20.03 | 19.73 | 20.02 | 24473426 |
2013-03-04 | 19.94 | 20.24 | 19.82 | 20.19 | 19551238 |
2013-03-05 | 20.35 | 20.52 | 20.32 | 20.48 | 24707982 |
2013-03-06 | 20.58 | 20.66 | 20.36 | 20.43 | 15663620 |
2013-03-07 | 20.42 | 20.50 | 20.31 | 20.31 | 13348050 |
2013-03-08 | 20.43 | 20.59 | 20.24 | 20.50 | 22782526 |
2013-03-11 | 20.42 | 20.57 | 20.36 | 20.57 | 16923826 |
2013-03-12 | 20.54 | 20.54 | 20.25 | 20.36 | 28815168 |
2013-03-13 | 20.40 | 20.41 | 20.17 | 20.30 | 17323634 |
2013-03-14 | 20.40 | 20.62 | 20.28 | 20.58 | 28377174 |
2013-03-15 | 20.44 | 20.62 | 20.30 | 20.36 | 35299422 |
2013-03-18 | 20.13 | 20.25 | 19.93 | 20.19 | 26053680 |
2013-03-19 | 20.18 | 20.22 | 19.77 | 20.07 | 32476112 |
2013-03-20 | 20.26 | 20.55 | 20.23 | 20.49 | 25300058 |
2013-03-21 | 20.39 | 20.45 | 20.08 | 20.20 | 24040800 |
2013-03-22 | 20.32 | 20.62 | 20.26 | 20.61 | 19189674 |
2013-03-25 | 20.71 | 20.91 | 20.64 | 20.86 | 43688006 |
2013-03-26 | 20.96 | 21.00 | 20.66 | 20.74 | 25929740 |
2013-03-27 | 20.65 | 20.88 | 20.58 | 20.88 | 22330376 |
2013-03-28 | 20.84 | 21.01 | 20.76 | 20.99 | 27181910 |
2013-04-01 | 20.73 | 21.03 | 20.54 | 20.69 | 20077524 |
2013-04-02 | 20.73 | 21.18 | 20.72 | 21.15 | 29034716 |
2013-04-03 | 21.14 | 21.31 | 20.78 | 20.91 | 25814086 |
2013-04-04 | 20.89 | 21.15 | 20.82 | 21.06 | 15531780 |
2013-04-05 | 20.70 | 20.82 | 20.47 | 20.78 | 27949734 |
2013-04-08 | 20.80 | 20.86 | 20.64 | 20.82 | 19046314 |
2013-04-09 | 20.82 | 20.91 | 20.46 | 20.64 | 23151878 |
2013-04-10 | 20.64 | 20.89 | 20.60 | 20.81 | 26478110 |
2013-04-11 | 20.90 | 20.98 | 20.83 | 20.91 | 26442356 |
2013-04-12 | 20.94 | 21.06 | 20.89 | 21.00 | 33938936 |
2013-04-15 | 20.94 | 20.94 | 20.55 | 20.58 | 27088910 |
2013-04-16 | 20.74 | 20.82 | 20.62 | 20.71 | 32861772 |
2013-04-17 | 20.56 | 20.64 | 20.27 | 20.31 | 36055524 |
2013-04-18 | 20.36 | 20.38 | 19.98 | 20.00 | 32357582 |
2013-04-19 | 19.93 | 20.31 | 19.83 | 20.28 | 29289720 |
2013-04-22 | 20.25 | 20.31 | 20.13 | 20.24 | 27501538 |
2013-04-23 | 20.39 | 20.47 | 20.14 | 20.45 | 23916584 |
2013-04-24 | 20.53 | 20.64 | 20.27 | 20.34 | 22905138 |
2013-04-25 | 20.37 | 20.51 | 20.31 | 20.38 | 24018542 |
2013-04-26 | 20.40 | 20.77 | 20.32 | 20.69 | 27519840 |
2013-04-29 | 20.81 | 20.85 | 20.64 | 20.75 | 16753888 |
2013-04-30 | 20.83 | 20.84 | 20.57 | 20.65 | 17755790 |
2013-05-01 | 20.99 | 21.24 | 20.83 | 20.93 | 26820402 |
2013-05-02 | 20.86 | 21.10 | 20.83 | 21.06 | 15546906 |
2013-05-03 | 21.07 | 21.38 | 21.07 | 21.27 | 15546490 |
2013-05-06 | 21.23 | 21.42 | 21.17 | 21.39 | 14481980 |
2013-05-07 | 21.49 | 21.63 | 21.42 | 21.53 | 18317864 |
2013-05-08 | 21.47 | 21.68 | 21.46 | 21.64 | 14363316 |
2013-05-09 | 21.59 | 21.65 | 21.38 | 21.48 | 15657600 |
2013-05-10 | 21.55 | 21.68 | 21.46 | 21.54 | 12767444 |
2013-05-13 | 21.54 | 21.60 | 21.29 | 21.60 | 19775758 |
2013-05-14 | 21.64 | 21.82 | 21.52 | 21.67 | 19842938 |
2013-05-15 | 21.73 | 21.87 | 21.49 | 21.86 | 15799834 |
2013-05-16 | 21.75 | 21.87 | 21.38 | 21.44 | 17765016 |
2013-05-17 | 21.59 | 21.60 | 21.08 | 21.32 | 29332904 |
2013-05-20 | 21.24 | 21.28 | 20.66 | 20.76 | 38054544 |
2013-05-21 | 20.81 | 21.21 | 20.77 | 21.12 | 25555556 |
2013-05-22 | 20.97 | 21.32 | 20.77 | 20.89 | 23459128 |
2013-05-23 | 20.80 | 20.94 | 20.69 | 20.91 | 21527050 |
2013-05-24 | 20.71 | 20.98 | 20.66 | 20.98 | 15468448 |
2013-05-28 | 21.13 | 21.24 | 20.76 | 20.91 | 16052424 |
2013-05-29 | 20.88 | 20.90 | 20.39 | 20.40 | 34549670 |
2013-05-30 | 20.46 | 20.63 | 20.45 | 20.48 | 14780508 |
2013-05-31 | 20.45 | 20.45 | 20.08 | 20.08 | 29007036 |
2013-06-03 | 20.13 | 20.23 | 19.76 | 20.23 | 23323904 |
2013-06-04 | 20.26 | 20.56 | 20.16 | 20.46 | 26719798 |
2013-06-05 | 20.48 | 20.49 | 20.03 | 20.10 | 26948458 |
2013-06-06 | 20.13 | 20.17 | 19.81 | 20.12 | 22329728 |
2013-06-07 | 20.26 | 20.64 | 20.17 | 20.59 | 24826110 |
2013-06-10 | 20.59 | 20.61 | 20.25 | 20.34 | 20580040 |
2013-06-11 | 20.24 | 20.29 | 19.96 | 20.08 | 19922790 |
2013-06-12 | 20.18 | 20.20 | 19.63 | 19.76 | 23779818 |
2013-06-13 | 19.70 | 19.95 | 19.46 | 19.88 | 24528910 |
2013-06-14 | 19.81 | 19.94 | 19.57 | 19.87 | 23925048 |
2013-06-17 | 20.09 | 20.29 | 19.85 | 20.04 | 19701634 |
2013-06-18 | 20.11 | 20.36 | 20.08 | 20.20 | 19207350 |
2013-06-19 | 20.26 | 20.41 | 20.07 | 20.11 | 23000904 |
2013-06-20 | 19.90 | 19.90 | 19.38 | 19.46 | 30334372 |
2013-06-21 | 19.61 | 19.91 | 19.45 | 19.89 | 46302916 |
2013-06-24 | 19.69 | 20.00 | 19.67 | 19.89 | 33677702 |
2013-06-25 | 20.02 | 20.17 | 19.85 | 20.09 | 27098472 |
2013-06-26 | 20.25 | 20.32 | 20.05 | 20.10 | 22122854 |
2013-06-27 | 20.28 | 20.44 | 20.13 | 20.15 | 26124144 |
2013-06-28 | 20.05 | 21.00 | 20.05 | 20.88 | 97296274 |
2013-07-01 | 20.95 | 20.97 | 20.32 | 20.33 | 28941804 |
2013-07-02 | 20.22 | 20.61 | 20.13 | 20.38 | 24751798 |
2013-07-03 | 20.21 | 20.64 | 20.21 | 20.58 | 13143770 |
2013-07-05 | 20.88 | 20.96 | 20.62 | 20.85 | 15595144 |
2013-07-08 | 20.98 | 21.26 | 20.92 | 21.21 | 23803570 |
2013-07-09 | 21.44 | 21.54 | 21.32 | 21.34 | 22541332 |
2013-07-10 | 21.36 | 21.52 | 21.24 | 21.46 | 17731958 |
2013-07-11 | 21.73 | 22.32 | 21.64 | 22.23 | 45031320 |
2013-07-12 | 22.22 | 22.35 | 22.05 | 22.34 | 21933362 |
2013-07-15 | 22.28 | 22.32 | 22.02 | 22.08 | 17891846 |
2013-07-16 | 22.08 | 22.17 | 21.88 | 22.00 | 17179638 |
2013-07-17 | 22.08 | 22.12 | 21.83 | 21.94 | 15149564 |
2013-07-18 | 22.03 | 22.32 | 22.02 | 22.17 | 19771932 |
2013-07-19 | 22.24 | 22.32 | 22.07 | 22.29 | 20092294 |
2013-07-22 | 22.64 | 22.73 | 22.26 | 22.47 | 20483468 |
2013-07-23 | 22.48 | 22.71 | 22.40 | 22.57 | 23682054 |
2013-07-24 | 22.57 | 22.81 | 22.32 | 22.48 | 19651984 |
2013-07-25 | 22.35 | 22.41 | 21.99 | 22.09 | 20786810 |
2013-07-26 | 21.91 | 21.95 | 21.71 | 21.87 | 27925566 |
2013-07-29 | 21.75 | 21.83 | 21.67 | 21.70 | 15992542 |
2013-07-30 | 21.65 | 21.75 | 21.33 | 21.36 | 26904098 |
2013-07-31 | 22.13 | 22.70 | 21.97 | 22.54 | 54098148 |
2013-08-01 | 22.89 | 23.16 | 22.85 | 22.92 | 28002302 |
2013-08-02 | 22.95 | 22.95 | 22.70 | 22.86 | 23239666 |
2013-08-05 | 22.77 | 22.98 | 22.77 | 22.82 | 15492514 |
2013-08-06 | 22.72 | 22.82 | 22.36 | 22.50 | 22526102 |
2013-08-07 | 22.39 | 22.66 | 22.32 | 22.59 | 19001676 |
2013-08-08 | 22.77 | 22.86 | 22.44 | 22.47 | 14754812 |
2013-08-09 | 22.39 | 22.55 | 22.27 | 22.31 | 12401408 |
2013-08-12 | 22.19 | 22.44 | 22.14 | 22.39 | 10171340 |
2013-08-13 | 22.33 | 22.50 | 22.16 | 22.43 | 13833646 |
2013-08-14 | 22.40 | 22.40 | 21.90 | 21.93 | 23287944 |
2013-08-15 | 21.85 | 21.85 | 21.31 | 21.50 | 24206576 |
2013-08-16 | 21.45 | 21.46 | 21.16 | 21.27 | 20840670 |
2013-08-19 | 21.29 | 21.38 | 21.06 | 21.10 | 13052732 |
2013-08-20 | 21.21 | 21.42 | 21.08 | 21.35 | 14121222 |
2013-08-21 | 21.23 | 21.24 | 20.66 | 20.92 | 28185614 |
2013-08-22 | 20.98 | 21.09 | 20.94 | 21.01 | 11381362 |
2013-08-23 | 21.00 | 21.08 | 20.76 | 20.93 | 15776316 |
2013-08-26 | 20.98 | 21.05 | 20.65 | 20.72 | 20618490 |
2013-08-27 | 20.59 | 21.10 | 20.53 | 20.90 | 23323956 |
2013-08-28 | 20.89 | 21.11 | 20.73 | 20.96 | 25493046 |
2013-08-29 | 20.91 | 21.36 | 20.86 | 21.22 | 19557584 |
2013-08-30 | 21.29 | 21.29 | 20.98 | 21.05 | 19867944 |
2013-09-03 | 21.31 | 21.58 | 21.22 | 21.37 | 18807442 |
2013-09-04 | 21.44 | 21.62 | 21.30 | 21.53 | 19790028 |
2013-09-05 | 21.49 | 21.60 | 21.16 | 21.27 | 20725672 |
2013-09-06 | 21.40 | 21.44 | 21.06 | 21.24 | 21006404 |
2013-09-09 | 21.28 | 21.35 | 21.04 | 21.15 | 22565870 |
2013-09-10 | 21.23 | 21.42 | 21.21 | 21.42 | 21793732 |
2013-09-11 | 21.37 | 21.95 | 21.37 | 21.90 | 21006278 |
2013-09-12 | 21.93 | 21.97 | 21.71 | 21.75 | 14165210 |
2013-09-13 | 21.83 | 22.07 | 21.77 | 21.99 | 14228214 |
2013-09-16 | 22.30 | 22.35 | 22.12 | 22.21 | 17107564 |
2013-09-17 | 22.29 | 22.39 | 22.20 | 22.23 | 14557338 |
2013-09-18 | 22.25 | 22.27 | 21.93 | 22.14 | 25128488 |
2013-09-19 | 22.26 | 22.39 | 22.12 | 22.21 | 15730576 |
2013-09-20 | 22.24 | 22.41 | 22.17 | 22.20 | 26830732 |
2013-09-23 | 22.04 | 22.17 | 21.85 | 21.97 | 15529686 |
2013-09-24 | 22.06 | 22.18 | 21.81 | 21.85 | 21769362 |
2013-09-25 | 21.90 | 21.93 | 21.60 | 21.63 | 19228792 |
2013-09-26 | 21.72 | 22.07 | 21.68 | 22.05 | 18696348 |
2013-09-27 | 22.01 | 22.44 | 21.97 | 22.37 | 21498298 |
2013-09-30 | 22.12 | 22.66 | 22.12 | 22.56 | 36462766 |
2013-10-01 | 22.58 | 22.88 | 22.52 | 22.81 | 25490276 |
2013-10-02 | 22.65 | 22.73 | 22.55 | 22.73 | 18979064 |
2013-10-03 | 22.58 | 22.65 | 22.31 | 22.51 | 19189476 |
2013-10-04 | 22.46 | 22.93 | 22.38 | 22.82 | 23118494 |
2013-10-07 | 22.57 | 22.94 | 22.53 | 22.55 | 16003994 |
2013-10-08 | 22.53 | 22.57 | 22.28 | 22.31 | 20546154 |
2013-10-09 | 22.42 | 22.59 | 22.05 | 22.17 | 19890058 |
2013-10-10 | 22.39 | 22.71 | 22.31 | 22.68 | 17470332 |
2013-10-11 | 22.58 | 23.12 | 22.56 | 23.03 | 19087950 |
2013-10-14 | 22.98 | 23.27 | 22.91 | 23.23 | 16153474 |
2013-10-15 | 23.23 | 23.43 | 23.03 | 23.20 | 19912242 |
2013-10-16 | 23.37 | 23.57 | 23.23 | 23.49 | 30415602 |
2013-10-17 | 23.45 | 23.75 | 23.39 | 23.74 | 19338702 |
2013-10-18 | 23.64 | 23.74 | 23.48 | 23.52 | 19960226 |
2013-10-21 | 23.46 | 23.55 | 23.42 | 23.55 | 14038334 |
2013-10-22 | 23.71 | 23.82 | 23.61 | 23.68 | 19499498 |
2013-10-23 | 23.57 | 23.82 | 23.40 | 23.48 | 17411534 |
2013-10-24 | 23.63 | 24.00 | 23.51 | 23.88 | 17553284 |
2013-10-25 | 23.98 | 24.10 | 23.82 | 24.09 | 18384780 |
2013-10-28 | 24.18 | 24.18 | 23.99 | 24.12 | 18805028 |
2013-10-29 | 24.10 | 24.12 | 23.77 | 23.86 | 26940180 |
2013-10-30 | 23.93 | 23.93 | 23.44 | 23.55 | 26896942 |
2013-10-31 | 23.29 | 24.11 | 23.29 | 23.80 | 31185012 |
2013-11-01 | 23.93 | 24.38 | 23.87 | 24.32 | 24865924 |
2013-11-04 | 24.34 | 24.45 | 24.00 | 24.09 | 14786700 |
2013-11-05 | 24.17 | 24.19 | 23.68 | 23.92 | 15553436 |
2013-11-06 | 23.94 | 24.11 | 23.83 | 23.91 | 14914750 |
2013-11-07 | 24.06 | 24.13 | 23.56 | 23.62 | 19181474 |
2013-11-08 | 23.67 | 24.12 | 23.46 | 24.09 | 20020138 |
2013-11-11 | 23.98 | 24.09 | 23.53 | 23.68 | 17896496 |
2013-11-12 | 23.66 | 23.67 | 23.29 | 23.49 | 16745670 |
2013-11-13 | 23.43 | 23.71 | 23.31 | 23.70 | 14796556 |
2013-11-14 | 23.76 | 23.89 | 23.62 | 23.85 | 12836778 |
2013-11-15 | 23.87 | 24.00 | 23.70 | 23.87 | 20028100 |
2013-11-18 | 23.82 | 23.96 | 23.67 | 23.69 | 16772924 |
2013-11-19 | 23.67 | 23.79 | 23.55 | 23.73 | 12540612 |
2013-11-20 | 23.85 | 23.93 | 23.38 | 23.43 | 16696190 |
2013-11-21 | 23.57 | 23.86 | 23.46 | 23.73 | 14157104 |
2013-11-22 | 23.75 | 24.98 | 23.75 | 24.76 | 54354216 |
2013-11-25 | 24.74 | 25.38 | 24.67 | 24.96 | 35670510 |
2013-11-26 | 25.02 | 25.14 | 24.78 | 24.89 | 25052424 |
2013-11-27 | 24.83 | 25.01 | 24.67 | 24.89 | 16559830 |
2013-11-29 | 24.87 | 25.08 | 24.83 | 24.94 | 11199172 |
2013-12-02 | 24.91 | 24.95 | 24.53 | 24.56 | 22818628 |
2013-12-03 | 24.64 | 24.68 | 24.12 | 24.39 | 22124530 |
2013-12-04 | 24.36 | 24.63 | 24.13 | 24.44 | 19394708 |
2013-12-05 | 24.34 | 24.54 | 24.11 | 24.54 | 21093794 |
2013-12-06 | 24.75 | 24.81 | 24.45 | 24.64 | 21829080 |
2013-12-09 | 24.72 | 24.76 | 24.46 | 24.57 | 14867104 |
2013-12-10 | 24.62 | 24.79 | 24.56 | 24.70 | 19057324 |
2013-12-11 | 24.65 | 24.70 | 24.33 | 24.33 | 19972040 |
2013-12-12 | 24.26 | 24.58 | 24.25 | 24.34 | 15404324 |
2013-12-13 | 24.43 | 24.74 | 24.35 | 24.51 | 22730662 |
2013-12-16 | 24.72 | 24.81 | 24.48 | 24.62 | 19437752 |
2013-12-17 | 24.81 | 24.81 | 24.37 | 24.53 | 14590222 |
2013-12-18 | 24.63 | 25.15 | 24.35 | 25.14 | 24603176 |
2013-12-19 | 25.12 | 25.41 | 24.99 | 25.39 | 21741486 |
2013-12-20 | 25.34 | 25.65 | 25.31 | 25.47 | 33617420 |
2013-12-23 | 25.50 | 25.73 | 25.44 | 25.50 | 15737490 |
2013-12-24 | 25.46 | 25.65 | 25.36 | 25.64 | 6370838 |
2013-12-26 | 25.59 | 25.77 | 25.59 | 25.76 | 8146570 |
2013-12-27 | 25.87 | 25.90 | 25.66 | 25.90 | 11208462 |
2013-12-30 | 25.79 | 26.01 | 25.78 | 25.94 | 11175472 |
2013-12-31 | 26.03 | 26.05 | 25.86 | 25.98 | 18645660 |
2014-01-02 | 25.90 | 25.95 | 25.64 | 25.73 | 19522498 |
2014-01-03 | 25.81 | 25.86 | 25.43 | 25.54 | 13371360 |
2014-01-06 | 25.57 | 25.81 | 25.34 | 25.51 | 17988290 |
2014-01-07 | 25.67 | 26.60 | 25.56 | 26.42 | 37161950 |
2014-01-08 | 26.35 | 26.73 | 26.26 | 26.38 | 29731644 |
2014-01-09 | 26.45 | 26.59 | 26.16 | 26.44 | 20919264 |
2014-01-10 | 26.51 | 26.86 | 26.29 | 26.77 | 21307680 |
2014-01-13 | 26.76 | 26.85 | 26.00 | 26.08 | 23042328 |
2014-01-14 | 26.27 | 26.42 | 25.99 | 26.41 | 17588898 |
2014-01-15 | 26.64 | 27.33 | 26.59 | 27.04 | 29161530 |
2014-01-16 | 27.04 | 27.15 | 26.62 | 26.77 | 20263280 |
2014-01-17 | 26.66 | 26.83 | 26.54 | 26.77 | 24322542 |
2014-01-21 | 27.03 | 27.16 | 26.53 | 26.66 | 17160272 |
2014-01-22 | 26.64 | 26.89 | 26.50 | 26.87 | 16374760 |
2014-01-23 | 26.62 | 26.79 | 26.42 | 26.54 | 18490640 |
2014-01-24 | 26.32 | 26.44 | 26.09 | 26.20 | 28821938 |
2014-01-27 | 26.26 | 26.94 | 25.93 | 26.25 | 37947668 |
2014-01-28 | 27.01 | 27.07 | 26.41 | 26.68 | 33004654 |
2014-01-29 | 26.64 | 26.73 | 26.26 | 26.53 | 30431938 |
2014-01-30 | 26.65 | 27.18 | 26.49 | 27.10 | 28997696 |
2014-01-31 | 26.69 | 27.35 | 26.45 | 27.23 | 32120304 |
2014-02-03 | 27.37 | 27.48 | 26.27 | 26.39 | 38308378 |
2014-02-04 | 26.58 | 26.80 | 26.10 | 26.76 | 28050224 |
2014-02-05 | 26.55 | 26.83 | 26.42 | 26.69 | 18229058 |
2014-02-06 | 26.87 | 27.08 | 26.70 | 27.02 | 15804886 |
2014-02-07 | 27.19 | 27.42 | 27.10 | 27.32 | 19547612 |
2014-02-10 | 27.39 | 27.39 | 27.10 | 27.18 | 13889172 |
2014-02-11 | 27.17 | 27.53 | 27.14 | 27.50 | 15871728 |
2014-02-12 | 27.62 | 27.64 | 27.51 | 27.62 | 16032852 |
2014-02-13 | 26.78 | 27.15 | 26.39 | 26.48 | 166551200 |
2014-02-14 | 26.52 | 27.06 | 26.50 | 26.85 | 71679996 |
2014-02-18 | 26.98 | 26.99 | 26.60 | 26.77 | 40541558 |
2014-02-19 | 26.69 | 26.69 | 25.61 | 25.79 | 80427040 |
2014-02-20 | 25.89 | 26.07 | 25.67 | 25.88 | 51477140 |
2014-02-21 | 26.03 | 26.03 | 25.50 | 25.53 | 48105416 |
2014-02-24 | 25.86 | 25.93 | 25.57 | 25.58 | 32762746 |
2014-02-25 | 25.64 | 25.73 | 25.10 | 25.39 | 40888722 |
2014-02-26 | 25.47 | 25.46 | 25.10 | 25.34 | 30516474 |
2014-02-27 | 25.33 | 25.69 | 25.25 | 25.54 | 35473120 |
2014-02-28 | 25.65 | 26.04 | 25.56 | 25.85 | 38390298 |
2014-03-03 | 25.54 | 25.64 | 25.31 | 25.50 | 33502542 |
2014-03-04 | 25.70 | 25.80 | 25.62 | 25.68 | 25840062 |
2014-03-05 | 25.75 | 26.13 | 25.57 | 25.95 | 33179708 |
2014-03-06 | 25.94 | 26.16 | 25.92 | 26.06 | 25728450 |
2014-03-07 | 26.16 | 26.19 | 25.72 | 25.82 | 25983422 |
2014-03-10 | 25.86 | 25.95 | 25.66 | 25.76 | 19885044 |
2014-03-11 | 25.86 | 25.88 | 25.50 | 25.61 | 23851502 |
2014-03-12 | 25.50 | 25.60 | 25.31 | 25.49 | 22210908 |
2014-03-13 | 25.56 | 25.60 | 25.09 | 25.23 | 30253550 |
2014-03-14 | 25.16 | 25.39 | 25.09 | 25.32 | 31715910 |
2014-03-17 | 25.49 | 25.50 | 25.31 | 25.39 | 25711984 |
2014-03-18 | 25.37 | 25.37 | 24.99 | 25.11 | 32672432 |
2014-03-19 | 25.11 | 25.15 | 24.75 | 24.94 | 42753868 |
2014-03-20 | 25.00 | 25.47 | 24.95 | 25.30 | 30960292 |
2014-03-21 | 25.52 | 25.66 | 24.96 | 25.00 | 47988580 |
2014-03-24 | 25.13 | 25.25 | 24.67 | 25.15 | 36853986 |
2014-03-25 | 25.18 | 25.25 | 24.70 | 24.84 | 36882004 |
2014-03-26 | 24.87 | 25.18 | 24.79 | 24.81 | 38862316 |
2014-03-27 | 24.71 | 24.80 | 24.50 | 24.55 | 25188316 |
2014-03-28 | 24.70 | 24.92 | 24.51 | 24.78 | 31930854 |
2014-03-31 | 24.92 | 25.20 | 24.89 | 25.02 | 34758188 |
2014-04-01 | 25.17 | 25.19 | 24.82 | 24.97 | 27944634 |
2014-04-02 | 25.01 | 25.49 | 25.01 | 25.45 | 31894374 |
2014-04-03 | 25.38 | 25.66 | 25.37 | 25.57 | 28831592 |
2014-04-04 | 25.77 | 25.81 | 25.09 | 25.09 | 36551060 |
2014-04-07 | 25.06 | 25.11 | 24.32 | 24.54 | 43991260 |
2014-04-08 | 24.60 | 24.60 | 24.14 | 24.43 | 47083076 |
2014-04-09 | 24.39 | 24.95 | 24.34 | 24.90 | 40873538 |
2014-04-10 | 24.84 | 24.97 | 24.20 | 24.22 | 38223460 |
2014-04-11 | 24.09 | 24.35 | 23.95 | 23.98 | 34034496 |
2014-04-14 | 24.10 | 24.42 | 24.05 | 24.33 | 32360078 |
2014-04-15 | 24.38 | 24.48 | 23.87 | 24.21 | 35995504 |
2014-04-16 | 24.38 | 24.61 | 24.25 | 24.59 | 41936728 |
2014-04-17 | 24.48 | 24.75 | 24.38 | 24.55 | 30275600 |
2014-04-21 | 24.70 | 24.95 | 24.66 | 24.94 | 31715914 |
2014-04-22 | 25.30 | 25.81 | 25.25 | 25.42 | 73149622 |
2014-04-23 | 25.49 | 25.71 | 25.37 | 25.61 | 33428542 |
2014-04-24 | 25.68 | 25.97 | 25.56 | 25.69 | 33769678 |
2014-04-25 | 25.67 | 25.70 | 25.44 | 25.49 | 32738598 |
2014-04-28 | 25.77 | 25.91 | 25.39 | 25.85 | 43184070 |
2014-04-29 | 26.00 | 26.00 | 25.61 | 25.78 | 34263824 |
2014-04-30 | 25.77 | 25.99 | 25.66 | 25.88 | 30445574 |
2014-05-01 | 25.91 | 26.06 | 25.86 | 26.06 | 26996322 |
2014-05-02 | 26.21 | 26.21 | 25.84 | 26.02 | 26765460 |
2014-05-05 | 25.92 | 26.24 | 25.87 | 26.23 | 27093476 |
2014-05-06 | 26.05 | 26.17 | 25.80 | 25.91 | 32064590 |
2014-05-07 | 25.97 | 26.10 | 25.65 | 25.87 | 28597576 |
2014-05-08 | 25.83 | 25.88 | 25.39 | 25.55 | 37924954 |
2014-05-09 | 25.54 | 25.56 | 25.05 | 25.50 | 30732926 |
2014-05-12 | 25.56 | 25.61 | 25.23 | 25.33 | 29710680 |
2014-05-13 | 25.43 | 25.44 | 25.02 | 25.06 | 50113180 |
2014-05-14 | 25.09 | 25.13 | 24.84 | 24.92 | 31636136 |
2014-05-15 | 24.90 | 25.18 | 24.58 | 25.16 | 33025946 |
2014-05-16 | 25.11 | 25.16 | 24.92 | 25.10 | 25462782 |
2014-05-19 | 25.12 | 25.47 | 24.89 | 25.45 | 28003482 |
2014-05-20 | 25.40 | 25.47 | 25.22 | 25.33 | 24989942 |
2014-05-21 | 25.30 | 25.69 | 25.26 | 25.68 | 25162430 |
2014-05-22 | 25.64 | 26.00 | 25.62 | 25.85 | 22344854 |
2014-05-23 | 25.94 | 26.06 | 25.89 | 25.99 | 18252338 |
2014-05-27 | 26.04 | 26.14 | 25.93 | 26.03 | 18778726 |
2014-05-28 | 26.09 | 26.09 | 25.79 | 25.93 | 17307254 |
2014-05-29 | 26.03 | 26.09 | 25.89 | 26.04 | 18987288 |
2014-05-30 | 26.09 | 26.15 | 25.92 | 26.10 | 21661812 |
2014-06-02 | 26.06 | 26.38 | 26.04 | 26.28 | 20537090 |
2014-06-03 | 26.18 | 26.24 | 26.13 | 26.16 | 15599900 |
2014-06-04 | 26.14 | 26.21 | 25.97 | 26.15 | 27464910 |
2014-06-05 | 26.22 | 26.39 | 26.05 | 26.36 | 14680972 |
2014-06-06 | 26.50 | 26.50 | 26.20 | 26.46 | 18442148 |
2014-06-09 | 26.38 | 26.61 | 26.36 | 26.48 | 23375732 |
2014-06-10 | 26.48 | 26.54 | 26.26 | 26.44 | 20496148 |
2014-06-11 | 26.29 | 26.40 | 26.27 | 26.36 | 20246882 |
2014-06-12 | 26.25 | 26.40 | 26.21 | 26.34 | 19549364 |
2014-06-13 | 26.33 | 26.38 | 26.15 | 26.24 | 19548008 |
2014-06-16 | 26.19 | 26.24 | 26.06 | 26.18 | 14121204 |
2014-06-17 | 26.14 | 26.18 | 26.00 | 26.10 | 15988314 |
2014-06-18 | 26.14 | 26.39 | 26.00 | 26.33 | 19601734 |
2014-06-19 | 26.33 | 26.48 | 26.25 | 26.47 | 18794216 |
2014-06-20 | 26.54 | 26.64 | 26.30 | 26.37 | 34834578 |
2014-06-23 | 26.39 | 26.39 | 26.18 | 26.22 | 15939874 |
2014-06-24 | 26.18 | 26.50 | 26.12 | 26.32 | 23433720 |
2014-06-25 | 26.33 | 26.68 | 26.23 | 26.61 | 26891660 |
2014-06-26 | 26.59 | 26.82 | 26.53 | 26.80 | 18776616 |
2014-06-27 | 26.84 | 27.13 | 26.77 | 27.07 | 32415932 |
2014-06-30 | 26.95 | 26.95 | 26.79 | 26.84 | 31397874 |
2014-07-01 | 26.93 | 27.17 | 26.85 | 27.06 | 22481366 |
2014-07-02 | 27.10 | 27.30 | 27.02 | 27.28 | 18373856 |
2014-07-03 | 27.08 | 27.49 | 27.26 | 27.45 | 15269828 |
2014-07-07 | 27.28 | 27.38 | 26.93 | 27.09 | 22482730 |
2014-07-08 | 26.96 | 27.11 | 26.63 | 26.66 | 29228448 |
2014-07-09 | 26.78 | 27.37 | 26.71 | 27.37 | 31707902 |
2014-07-10 | 27.16 | 27.39 | 27.04 | 27.18 | 20308796 |
2014-07-11 | 27.16 | 27.32 | 27.08 | 27.28 | 14109050 |
2014-07-14 | 27.40 | 27.63 | 27.19 | 27.53 | 27396484 |
2014-07-15 | 27.43 | 27.59 | 27.30 | 27.45 | 19715390 |
2014-07-16 | 27.56 | 27.77 | 27.44 | 27.53 | 37157848 |
2014-07-17 | 27.27 | 27.58 | 27.05 | 27.10 | 30708988 |
2014-07-18 | 27.37 | 27.37 | 27.11 | 27.27 | 23198030 |
2014-07-21 | 27.06 | 27.23 | 26.75 | 26.91 | 35371210 |
2014-07-22 | 27.36 | 27.62 | 27.11 | 27.32 | 31778144 |
2014-07-23 | 27.27 | 27.50 | 27.13 | 27.36 | 26712286 |
2014-07-24 | 27.48 | 27.63 | 27.36 | 27.57 | 26207604 |
2014-07-25 | 27.57 | 27.61 | 27.12 | 27.20 | 19935336 |
2014-07-28 | 27.26 | 27.41 | 27.04 | 27.37 | 17571690 |
2014-07-29 | 27.65 | 28.25 | 27.47 | 27.50 | 36491796 |
2014-07-30 | 27.60 | 27.73 | 27.46 | 27.71 | 25923096 |
2014-07-31 | 27.50 | 27.53 | 26.81 | 26.87 | 30528858 |
2014-08-01 | 26.77 | 26.94 | 26.58 | 26.70 | 19903332 |
2014-08-04 | 26.70 | 27.04 | 26.70 | 26.93 | 21853230 |
2014-08-05 | 26.93 | 26.93 | 26.46 | 26.59 | 27338966 |
2014-08-06 | 26.53 | 26.70 | 26.39 | 26.45 | 20068938 |
2014-08-07 | 26.56 | 26.60 | 26.26 | 26.34 | 23479634 |
2014-08-08 | 26.35 | 26.78 | 26.35 | 26.75 | 23684772 |
2014-08-11 | 26.79 | 27.09 | 26.77 | 26.88 | 15617036 |
2014-08-12 | 26.80 | 27.07 | 26.80 | 26.90 | 16614830 |
2014-08-13 | 27.05 | 27.19 | 26.96 | 27.06 | 18252296 |
2014-08-14 | 27.10 | 27.21 | 27.04 | 27.19 | 13077104 |
2014-08-15 | 27.29 | 27.45 | 27.08 | 27.32 | 21415350 |
2014-08-18 | 27.49 | 27.55 | 27.24 | 27.37 | 15186806 |
2014-08-19 | 27.35 | 27.45 | 27.20 | 27.25 | 14694254 |
2014-08-20 | 27.16 | 27.39 | 27.16 | 27.32 | 14677342 |
2014-08-21 | 27.32 | 27.42 | 27.18 | 27.22 | 14949480 |
2014-08-22 | 27.14 | 27.30 | 26.96 | 27.09 | 16289112 |
2014-08-25 | 27.18 | 27.37 | 27.10 | 27.33 | 18832308 |
2014-08-26 | 27.38 | 27.38 | 27.17 | 27.28 | 18480180 |
2014-08-27 | 27.35 | 27.45 | 27.18 | 27.28 | 16269472 |
2014-08-28 | 27.16 | 27.33 | 27.14 | 27.26 | 11142164 |
2014-08-29 | 27.44 | 27.47 | 27.22 | 27.36 | 13517202 |
2014-09-02 | 27.36 | 27.49 | 27.18 | 27.39 | 19070174 |
2014-09-03 | 27.45 | 27.53 | 27.31 | 27.44 | 17900294 |
2014-09-04 | 27.51 | 27.70 | 27.42 | 27.44 | 26368872 |
2014-09-05 | 27.50 | 27.90 | 27.44 | 27.85 | 28406096 |
2014-09-08 | 27.76 | 28.00 | 27.71 | 27.94 | 23610764 |
2014-09-09 | 27.96 | 28.39 | 27.82 | 28.31 | 40113192 |
2014-09-10 | 28.27 | 28.53 | 28.02 | 28.46 | 27078036 |
2014-09-11 | 28.44 | 28.57 | 28.28 | 28.49 | 19394058 |
2014-09-12 | 28.45 | 28.57 | 28.34 | 28.54 | 22575662 |
2014-09-15 | 28.58 | 28.75 | 28.44 | 28.51 | 26096230 |
2014-09-16 | 28.53 | 28.64 | 28.39 | 28.62 | 18240780 |
2014-09-17 | 28.62 | 28.69 | 28.41 | 28.55 | 20101838 |
2014-09-18 | 28.55 | 28.68 | 28.37 | 28.43 | 29141144 |
2014-09-19 | 28.63 | 28.64 | 28.25 | 28.37 | 41755222 |
2014-09-22 | 28.28 | 28.35 | 27.70 | 27.93 | 29859940 |
2014-09-23 | 28.00 | 28.00 | 27.48 | 27.49 | 26621974 |
2014-09-24 | 27.57 | 27.57 | 27.07 | 27.43 | 32200232 |
2014-09-25 | 27.41 | 27.42 | 26.88 | 26.97 | 27726776 |
2014-09-26 | 26.89 | 27.14 | 26.85 | 27.12 | 21072746 |
2014-09-29 | 26.84 | 27.17 | 26.71 | 27.08 | 24694526 |
2014-09-30 | 27.12 | 27.25 | 26.84 | 26.89 | 29437048 |
2014-10-01 | 26.85 | 26.86 | 26.38 | 26.47 | 31960082 |
2014-10-02 | 26.42 | 26.49 | 25.82 | 26.42 | 36106320 |
2014-10-03 | 26.55 | 27.02 | 26.44 | 26.83 | 29002888 |
2014-10-06 | 26.87 | 26.95 | 26.63 | 26.70 | 16436644 |
2014-10-07 | 26.59 | 26.76 | 26.32 | 26.61 | 24809044 |
2014-10-08 | 26.70 | 27.60 | 26.57 | 27.39 | 45371678 |
2014-10-09 | 27.30 | 27.39 | 26.65 | 26.66 | 37937074 |
2014-10-10 | 26.72 | 26.93 | 26.30 | 26.31 | 55154760 |
2014-10-13 | 26.17 | 26.52 | 25.79 | 25.82 | 44246702 |
2014-10-14 | 26.03 | 26.18 | 25.68 | 25.74 | 53808578 |
2014-10-15 | 25.38 | 25.64 | 24.67 | 25.43 | 82495042 |
2014-10-16 | 25.05 | 25.13 | 24.77 | 24.80 | 89564832 |
2014-10-17 | 24.99 | 25.75 | 24.99 | 25.34 | 58475974 |
2014-10-20 | 25.34 | 25.73 | 25.11 | 25.65 | 28390932 |
2014-10-21 | 25.84 | 26.39 | 25.81 | 26.10 | 56237468 |
2014-10-22 | 26.10 | 26.30 | 25.68 | 25.75 | 44764328 |
2014-10-23 | 26.09 | 26.76 | 25.95 | 26.61 | 43760482 |
2014-10-24 | 26.85 | 27.34 | 26.72 | 27.13 | 44809830 |
2014-10-27 | 27.11 | 27.27 | 26.91 | 27.03 | 26566318 |
2014-10-28 | 27.08 | 27.52 | 27.08 | 27.37 | 29059238 |
2014-10-29 | 27.27 | 27.47 | 27.18 | 27.45 | 33287400 |
2014-10-30 | 27.21 | 27.45 | 27.04 | 27.18 | 26433386 |
2014-10-31 | 27.85 | 27.85 | 27.38 | 27.68 | 35386286 |
2014-11-03 | 27.63 | 27.91 | 27.63 | 27.80 | 23589522 |
2014-11-04 | 27.81 | 27.87 | 27.10 | 27.32 | 27244346 |
2014-11-05 | 27.44 | 27.62 | 27.23 | 27.55 | 18835754 |
2014-11-06 | 27.64 | 27.73 | 27.30 | 27.69 | 20029272 |
2014-11-07 | 27.73 | 27.73 | 27.20 | 27.58 | 35044314 |
2014-11-10 | 27.62 | 27.63 | 25.90 | 26.48 | 132253974 |
2014-11-11 | 26.44 | 26.55 | 25.78 | 26.48 | 77970572 |
2014-11-12 | 26.50 | 27.00 | 26.44 | 26.80 | 57806308 |
2014-11-13 | 26.85 | 27.24 | 26.70 | 27.20 | 13684896 |
2014-11-14 | 27.24 | 27.24 | 26.89 | 27.05 | 20037142 |
2014-11-17 | 27.01 | 27.18 | 26.85 | 27.07 | 26111496 |
2014-11-18 | 27.10 | 27.29 | 26.89 | 27.21 | 27635616 |
2014-11-19 | 27.17 | 27.21 | 26.96 | 27.19 | 33381012 |
2014-11-20 | 27.19 | 27.24 | 27.03 | 27.19 | 18481066 |
2014-11-21 | 27.43 | 27.60 | 26.93 | 27.04 | 37783760 |
2014-11-24 | 27.16 | 27.52 | 27.13 | 27.51 | 25826014 |
2014-11-25 | 27.82 | 28.35 | 27.70 | 28.31 | 35094718 |
2014-11-26 | 28.39 | 28.46 | 28.22 | 28.43 | 18401740 |
2014-11-28 | 28.64 | 28.64 | 28.39 | 28.52 | 11070964 |
2014-12-01 | 28.49 | 28.49 | 28.14 | 28.30 | 23172106 |
2014-12-02 | 28.25 | 28.58 | 28.15 | 28.51 | 19869044 |
2014-12-03 | 28.53 | 28.63 | 28.26 | 28.57 | 20757634 |
2014-12-04 | 28.43 | 28.62 | 28.05 | 28.19 | 30111662 |
2014-12-05 | 28.16 | 28.36 | 28.09 | 28.17 | 16007460 |
2014-12-08 | 28.14 | 28.35 | 28.01 | 28.18 | 19142550 |
2014-12-09 | 27.97 | 28.28 | 27.83 | 28.10 | 20386710 |
2014-12-10 | 28.01 | 28.17 | 27.66 | 27.79 | 24383902 |
2014-12-11 | 27.87 | 28.22 | 27.74 | 27.95 | 21024650 |
2014-12-12 | 27.50 | 27.99 | 27.49 | 27.68 | 22725568 |
2014-12-15 | 27.84 | 27.88 | 27.42 | 27.47 | 25869684 |
2014-12-16 | 27.41 | 27.92 | 27.37 | 27.41 | 31555752 |
2014-12-17 | 27.37 | 27.75 | 27.37 | 27.67 | 25609266 |
2014-12-18 | 27.70 | 28.27 | 27.49 | 28.15 | 34911906 |
2014-12-19 | 28.08 | 28.67 | 28.08 | 28.59 | 42608360 |
2014-12-22 | 28.61 | 28.91 | 28.53 | 28.61 | 38352872 |
2014-12-23 | 28.75 | 29.10 | 28.66 | 28.95 | 22642726 |
2014-12-24 | 28.99 | 29.11 | 28.86 | 29.04 | 9601584 |
2014-12-26 | 29.03 | 29.27 | 28.91 | 29.19 | 11381802 |
2014-12-29 | 29.07 | 29.53 | 29.05 | 29.44 | 14339924 |
2014-12-30 | 29.28 | 29.60 | 29.26 | 29.44 | 16377966 |
2014-12-31 | 29.41 | 29.65 | 28.92 | 29.01 | 24685462 |
2015-01-02 | 29.00 | 29.18 | 28.42 | 28.68 | 21170030 |
2015-01-05 | 28.43 | 28.55 | 27.83 | 27.98 | 33001350 |
2015-01-06 | 27.94 | 27.97 | 27.43 | 27.62 | 33973280 |
2015-01-07 | 27.74 | 27.83 | 27.39 | 27.59 | 22123834 |
2015-01-08 | 27.88 | 28.53 | 27.80 | 28.19 | 31532326 |
2015-01-09 | 28.31 | 28.39 | 28.04 | 28.15 | 22225848 |
2015-01-12 | 28.12 | 28.36 | 27.89 | 28.09 | 22483242 |
2015-01-13 | 28.42 | 28.98 | 28.22 | 28.42 | 34857812 |
2015-01-14 | 27.92 | 28.14 | 27.50 | 27.91 | 48808266 |
2015-01-15 | 28.01 | 28.22 | 27.72 | 28.00 | 32459822 |
2015-01-16 | 27.91 | 28.49 | 27.82 | 28.39 | 31034084 |
2015-01-20 | 28.38 | 28.38 | 27.73 | 27.91 | 27553818 |
2015-01-21 | 27.71 | 28.02 | 27.59 | 27.89 | 27846526 |
2015-01-22 | 27.98 | 28.34 | 27.83 | 28.29 | 26890658 |
2015-01-23 | 28.30 | 28.33 | 28.05 | 28.16 | 21703864 |
2015-01-26 | 28.16 | 28.43 | 28.04 | 28.35 | 17307870 |
2015-01-27 | 28.12 | 28.42 | 28.01 | 28.18 | 19046698 |
2015-01-28 | 28.25 | 28.32 | 27.27 | 27.30 | 39778644 |
2015-01-29 | 27.43 | 27.53 | 26.76 | 26.94 | 41683576 |
2015-01-30 | 26.64 | 26.95 | 26.51 | 26.57 | 56380706 |
2015-02-02 | 26.58 | 26.97 | 26.23 | 26.91 | 36911814 |
2015-02-03 | 26.94 | 27.78 | 26.93 | 27.71 | 36466156 |
2015-02-04 | 27.73 | 28.99 | 27.42 | 28.45 | 80115732 |
2015-02-05 | 28.40 | 28.70 | 28.32 | 28.49 | 25603186 |
2015-02-06 | 28.56 | 28.72 | 28.38 | 28.46 | 21181048 |
2015-02-09 | 28.41 | 28.62 | 28.29 | 28.55 | 17200732 |
2015-02-10 | 28.56 | 28.74 | 28.35 | 28.71 | 18011368 |
2015-02-11 | 28.69 | 28.96 | 28.53 | 28.89 | 22396384 |
2015-02-12 | 28.94 | 29.21 | 28.86 | 29.19 | 23389552 |
2015-02-13 | 29.25 | 29.76 | 29.21 | 29.73 | 29040002 |
2015-02-17 | 29.59 | 29.63 | 29.19 | 29.40 | 31513734 |
2015-02-18 | 29.37 | 29.37 | 29.03 | 29.11 | 24109410 |
2015-02-19 | 29.09 | 29.09 | 28.84 | 28.93 | 20639238 |
2015-02-20 | 28.97 | 29.29 | 28.76 | 29.25 | 27035648 |
2015-02-23 | 29.13 | 29.36 | 29.00 | 29.11 | 35090080 |
2015-02-24 | 29.20 | 29.69 | 29.13 | 29.59 | 40258066 |
2015-02-25 | 29.48 | 29.95 | 29.48 | 29.81 | 33931340 |
2015-02-26 | 29.68 | 29.75 | 29.42 | 29.58 | 23584076 |
2015-02-27 | 29.66 | 29.74 | 29.48 | 29.69 | 19519968 |
2015-03-02 | 29.76 | 30.05 | 29.75 | 29.94 | 23349254 |
2015-03-03 | 29.87 | 30.01 | 29.72 | 29.98 | 23834940 |
2015-03-04 | 29.90 | 30.22 | 29.75 | 30.22 | 24502526 |
2015-03-05 | 30.16 | 30.22 | 29.89 | 30.16 | 22162734 |
2015-03-06 | 30.07 | 30.31 | 29.97 | 30.19 | 35454578 |
2015-03-09 | 30.30 | 30.35 | 30.17 | 30.29 | 16362270 |
2015-03-10 | 30.08 | 30.12 | 29.32 | 29.35 | 31716348 |
2015-03-11 | 29.31 | 29.40 | 28.97 | 29.03 | 25595530 |
2015-03-12 | 29.22 | 29.72 | 29.18 | 29.67 | 24032466 |
2015-03-13 | 29.54 | 29.65 | 29.36 | 29.53 | 24485622 |
2015-03-16 | 29.69 | 29.94 | 29.61 | 29.88 | 18592400 |
2015-03-17 | 29.28 | 29.71 | 29.13 | 29.57 | 29872732 |
2015-03-18 | 29.50 | 29.63 | 29.07 | 29.50 | 38054000 |
2015-03-19 | 29.52 | 29.60 | 29.22 | 29.37 | 21219234 |
2015-03-20 | 29.56 | 29.76 | 29.44 | 29.73 | 43115178 |
2015-03-23 | 29.58 | 29.77 | 29.56 | 29.56 | 16911988 |
2015-03-24 | 29.32 | 29.38 | 28.67 | 28.79 | 39785658 |
2015-03-25 | 28.55 | 28.84 | 28.23 | 28.26 | 37372068 |
2015-03-26 | 28.03 | 28.23 | 27.84 | 27.96 | 35943644 |
2015-03-27 | 27.92 | 28.26 | 27.90 | 27.97 | 29730048 |
2015-03-30 | 28.01 | 28.49 | 28.01 | 28.31 | 26911354 |
2015-03-31 | 28.11 | 28.46 | 27.89 | 28.24 | 35082598 |
2015-04-01 | 28.40 | 28.54 | 28.03 | 28.53 | 31569046 |
2015-04-02 | 28.55 | 29.09 | 28.30 | 28.97 | 41127618 |
2015-04-06 | 28.82 | 29.32 | 28.75 | 29.11 | 21333018 |
2015-04-07 | 29.09 | 29.34 | 28.91 | 29.16 | 24779524 |
2015-04-08 | 29.28 | 29.60 | 29.12 | 29.59 | 29113312 |
2015-04-09 | 29.60 | 29.84 | 29.53 | 29.80 | 23399134 |
2015-04-10 | 29.90 | 30.09 | 29.73 | 29.91 | 31807792 |
2015-04-13 | 29.85 | 29.90 | 29.37 | 29.39 | 23886440 |
2015-04-14 | 29.35 | 29.67 | 29.29 | 29.49 | 19909414 |
2015-04-15 | 29.66 | 30.15 | 29.55 | 29.96 | 28421298 |
2015-04-16 | 29.86 | 30.03 | 29.79 | 29.84 | 22000624 |
2015-04-17 | 29.55 | 29.64 | 28.58 | 29.21 | 84976818 |
2015-04-20 | 29.30 | 29.47 | 29.05 | 29.24 | 38858976 |
2015-04-21 | 29.40 | 29.79 | 29.17 | 29.42 | 37674356 |
2015-04-22 | 29.48 | 29.48 | 29.23 | 29.38 | 25151212 |
2015-04-23 | 29.30 | 30.43 | 29.24 | 29.62 | 123828356 |
2015-04-24 | 29.94 | 30.00 | 29.44 | 29.82 | 88707788 |
2015-04-27 | 29.93 | 30.16 | 29.35 | 29.44 | 52687986 |
2015-04-28 | 29.50 | 29.54 | 29.20 | 29.50 | 33547804 |
2015-04-29 | 29.39 | 29.51 | 29.11 | 29.17 | 29353776 |
2015-04-30 | 29.18 | 29.48 | 28.66 | 28.88 | 46140170 |
2015-05-01 | 28.90 | 29.25 | 28.66 | 29.21 | 31156430 |
2015-05-04 | 30.03 | 30.05 | 29.32 | 29.39 | 42780998 |
2015-05-05 | 29.41 | 29.52 | 28.96 | 28.99 | 32248062 |
2015-05-06 | 29.05 | 29.15 | 28.66 | 28.83 | 33526410 |
2015-05-07 | 28.75 | 29.12 | 28.68 | 28.96 | 26825360 |
2015-05-08 | 29.25 | 29.37 | 29.08 | 29.21 | 29829080 |
2015-05-11 | 29.32 | 29.40 | 28.87 | 28.88 | 24247402 |
2015-05-12 | 28.75 | 28.86 | 28.61 | 28.66 | 25537914 |
2015-05-13 | 28.73 | 28.80 | 28.10 | 28.14 | 51302558 |
2015-05-14 | 28.27 | 28.52 | 28.14 | 28.27 | 27972032 |
2015-05-15 | 28.39 | 28.44 | 28.16 | 28.32 | 34599924 |
2015-05-18 | 28.35 | 28.59 | 28.33 | 28.49 | 27916744 |
2015-05-19 | 28.51 | 28.71 | 28.44 | 28.62 | 24279886 |
2015-05-20 | 28.85 | 29.08 | 28.65 | 28.79 | 30610046 |
2015-05-21 | 28.78 | 29.10 | 28.72 | 28.77 | 37799248 |
2015-05-22 | 28.77 | 29.06 | 28.71 | 28.94 | 24085544 |
2015-05-26 | 28.96 | 29.61 | 28.92 | 29.30 | 52479936 |
2015-05-27 | 29.30 | 29.79 | 29.22 | 29.67 | 29069210 |
2015-05-28 | 29.56 | 29.65 | 29.35 | 29.52 | 23096026 |
2015-05-29 | 29.55 | 29.64 | 29.16 | 29.23 | 26309934 |
2015-06-01 | 29.36 | 29.50 | 29.21 | 29.39 | 25654432 |
2015-06-02 | 29.18 | 29.59 | 29.16 | 29.41 | 22714410 |
2015-06-03 | 29.54 | 29.73 | 29.48 | 29.66 | 27589136 |
2015-06-04 | 29.51 | 29.84 | 29.38 | 29.48 | 26743104 |
2015-06-05 | 29.40 | 29.46 | 29.02 | 29.34 | 22300880 |
2015-06-08 | 29.34 | 29.41 | 28.86 | 28.93 | 35215038 |
2015-06-09 | 28.85 | 29.03 | 28.54 | 28.93 | 22674182 |
2015-06-10 | 29.00 | 29.25 | 28.93 | 29.12 | 20626330 |
2015-06-11 | 29.14 | 29.40 | 29.05 | 29.38 | 22679688 |
2015-06-12 | 29.20 | 29.30 | 29.02 | 29.13 | 19970916 |
2015-06-15 | 28.94 | 29.26 | 28.76 | 29.17 | 18597654 |
2015-06-16 | 29.16 | 29.52 | 28.98 | 29.44 | 19883522 |
2015-06-17 | 29.44 | 29.83 | 29.44 | 29.81 | 26062224 |
2015-06-18 | 29.96 | 30.43 | 29.93 | 30.24 | 28950116 |
2015-06-19 | 30.15 | 30.45 | 30.06 | 30.26 | 46073518 |
2015-06-22 | 30.34 | 30.62 | 30.25 | 30.49 | 33535596 |
2015-06-23 | 30.47 | 30.54 | 30.23 | 30.38 | 17667056 |
2015-06-24 | 30.40 | 30.50 | 30.13 | 30.18 | 15828972 |
2015-06-25 | 30.33 | 30.73 | 30.23 | 30.44 | 24223306 |
2015-06-26 | 30.62 | 30.82 | 30.41 | 30.64 | 61609464 |
2015-06-29 | 30.32 | 30.52 | 29.94 | 29.99 | 22983002 |
2015-06-30 | 30.29 | 30.29 | 29.83 | 30.07 | 25268742 |
2015-07-01 | 30.25 | 31.15 | 30.19 | 31.13 | 43338318 |
2015-07-02 | 31.13 | 31.78 | 31.06 | 31.17 | 39168186 |
2015-07-06 | 30.90 | 31.30 | 30.87 | 31.06 | 26754694 |
2015-07-07 | 31.19 | 31.36 | 30.66 | 31.26 | 27454336 |
2015-07-08 | 31.10 | 31.40 | 30.81 | 30.85 | 30773726 |
2015-07-09 | 31.26 | 31.35 | 30.95 | 31.01 | 22347052 |
2015-07-10 | 31.30 | 31.71 | 31.01 | 31.60 | 24538244 |
2015-07-13 | 31.87 | 32.13 | 31.83 | 31.86 | 21389356 |
2015-07-14 | 31.93 | 31.96 | 31.45 | 31.62 | 20730402 |
2015-07-15 | 31.54 | 31.89 | 31.52 | 31.88 | 18516912 |
2015-07-16 | 32.08 | 32.33 | 32.01 | 32.16 | 21376534 |
2015-07-17 | 32.04 | 32.15 | 31.80 | 32.14 | 21380356 |
2015-07-20 | 32.14 | 32.21 | 32.00 | 32.16 | 13905456 |
2015-07-21 | 32.06 | 32.20 | 31.92 | 32.14 | 18958216 |
2015-07-22 | 32.38 | 32.50 | 32.07 | 32.25 | 22448650 |
2015-07-23 | 32.45 | 32.45 | 31.12 | 31.24 | 41967932 |
2015-07-24 | 31.20 | 31.45 | 30.98 | 31.09 | 20589448 |
2015-07-27 | 31.13 | 31.17 | 30.43 | 30.56 | 24069032 |
2015-07-28 | 30.76 | 31.23 | 30.57 | 31.21 | 23735322 |
2015-07-29 | 31.10 | 31.34 | 31.00 | 31.24 | 17613258 |
2015-07-30 | 31.20 | 31.32 | 31.02 | 31.18 | 19701294 |
2015-07-31 | 31.40 | 31.50 | 31.07 | 31.21 | 19433518 |
2015-08-03 | 31.38 | 31.66 | 31.32 | 31.61 | 19139134 |
2015-08-04 | 31.44 | 31.69 | 31.28 | 31.37 | 15487944 |
2015-08-05 | 31.40 | 31.48 | 29.81 | 29.91 | 57180628 |
2015-08-06 | 30.00 | 30.11 | 28.59 | 29.38 | 76381976 |
2015-08-07 | 29.42 | 29.80 | 29.16 | 29.41 | 31824810 |
2015-08-10 | 29.83 | 29.89 | 29.59 | 29.73 | 22292572 |
2015-08-11 | 29.54 | 29.68 | 29.22 | 29.40 | 33060452 |
2015-08-12 | 29.30 | 29.81 | 29.09 | 29.71 | 28592882 |
2015-08-13 | 29.73 | 30.09 | 29.55 | 29.82 | 27787418 |
2015-08-14 | 29.72 | 29.82 | 29.23 | 29.44 | 27812830 |
2015-08-17 | 29.38 | 30.25 | 29.35 | 30.21 | 26856212 |
2015-08-18 | 30.25 | 30.35 | 29.82 | 29.85 | 21409820 |
2015-08-19 | 29.93 | 30.37 | 29.93 | 29.96 | 32020016 |
2015-08-20 | 29.54 | 29.68 | 29.03 | 29.19 | 37591892 |
2015-08-21 | 28.92 | 29.04 | 28.30 | 28.39 | 47122754 |
2015-08-24 | 26.68 | 28.15 | 25.01 | 27.21 | 52400592 |
2015-08-25 | 27.93 | 28.00 | 26.92 | 26.93 | 33201612 |
2015-08-26 | 27.59 | 27.77 | 26.94 | 27.70 | 32955624 |
2015-08-27 | 27.95 | 28.43 | 27.73 | 28.39 | 31932000 |
2015-08-28 | 28.30 | 28.42 | 28.09 | 28.39 | 24272908 |
2015-08-31 | 28.37 | 28.38 | 27.98 | 28.17 | 21231430 |
2015-09-01 | 27.51 | 28.08 | 27.40 | 27.51 | 32158008 |
2015-09-02 | 27.99 | 28.09 | 27.63 | 27.94 | 33948308 |
2015-09-03 | 28.09 | 28.44 | 28.01 | 28.11 | 24374782 |
2015-09-04 | 27.72 | 28.03 | 27.60 | 27.89 | 23717882 |
2015-09-08 | 28.37 | 28.58 | 28.24 | 28.56 | 22004492 |
2015-09-09 | 28.96 | 29.09 | 28.28 | 28.34 | 27842936 |
2015-09-10 | 28.25 | 28.47 | 28.00 | 28.27 | 23933574 |
2015-09-11 | 28.13 | 28.32 | 27.97 | 28.21 | 22658666 |
2015-09-14 | 28.35 | 28.35 | 27.90 | 28.13 | 21249158 |
2015-09-15 | 28.10 | 28.64 | 27.94 | 28.57 | 17237926 |
2015-09-16 | 28.62 | 29.04 | 28.49 | 28.87 | 24385330 |
2015-09-17 | 29.07 | 29.64 | 28.88 | 29.23 | 34636706 |
2015-09-18 | 29.00 | 29.26 | 28.57 | 28.71 | 154533200 |
2015-09-21 | 28.81 | 29.13 | 28.67 | 28.95 | 26232426 |
2015-09-22 | 28.63 | 28.93 | 28.38 | 28.86 | 20346662 |
2015-09-23 | 29.08 | 29.12 | 28.54 | 28.69 | 13653828 |
2015-09-24 | 28.50 | 28.64 | 28.00 | 28.41 | 21558922 |
2015-09-25 | 28.77 | 28.77 | 28.08 | 28.27 | 26290314 |
2015-09-28 | 28.27 | 28.27 | 27.33 | 27.41 | 34506202 |
2015-09-29 | 27.58 | 27.87 | 27.39 | 27.57 | 29783894 |
2015-09-30 | 27.83 | 28.48 | 27.77 | 28.44 | 24205444 |
2015-10-01 | 28.76 | 28.87 | 28.26 | 28.71 | 23793830 |
2015-10-02 | 28.42 | 29.38 | 28.28 | 29.36 | 23866714 |
2015-10-05 | 29.57 | 29.86 | 29.44 | 29.81 | 19336288 |
2015-10-06 | 29.70 | 29.94 | 29.12 | 29.49 | 19359458 |
2015-10-07 | 29.67 | 30.00 | 29.52 | 29.85 | 16475142 |
2015-10-08 | 29.70 | 30.54 | 29.53 | 30.49 | 25844396 |
2015-10-09 | 30.48 | 30.62 | 30.07 | 30.25 | 19038864 |
2015-10-12 | 30.31 | 30.54 | 30.10 | 30.14 | 17530672 |
2015-10-13 | 30.07 | 30.42 | 29.92 | 30.08 | 15763080 |
2015-10-14 | 30.10 | 30.23 | 29.91 | 29.97 | 19376724 |
2015-10-15 | 30.27 | 30.54 | 30.03 | 30.51 | 13962926 |
2015-10-16 | 30.61 | 30.69 | 30.40 | 30.66 | 12745988 |
2015-10-19 | 30.58 | 30.80 | 30.47 | 30.78 | 12984712 |
2015-10-20 | 30.60 | 30.90 | 30.60 | 30.78 | 13542362 |
2015-10-21 | 30.89 | 31.00 | 30.53 | 30.56 | 16417322 |
2015-10-22 | 30.59 | 31.00 | 30.59 | 30.85 | 20590314 |
2015-10-23 | 31.10 | 31.10 | 30.80 | 30.99 | 20206280 |
2015-10-26 | 31.02 | 31.23 | 30.89 | 31.09 | 21324670 |
2015-10-27 | 31.18 | 31.25 | 29.85 | 30.77 | 31676922 |
2015-10-28 | 30.93 | 31.29 | 30.52 | 30.97 | 23280802 |
2015-10-29 | 31.05 | 31.65 | 30.91 | 31.53 | 18254734 |
2015-10-30 | 31.56 | 31.69 | 31.30 | 31.31 | 21727092 |
2015-11-02 | 31.32 | 31.63 | 31.25 | 31.37 | 15207922 |
2015-11-03 | 31.22 | 31.37 | 30.99 | 31.28 | 16893356 |
2015-11-04 | 31.25 | 31.52 | 30.58 | 30.73 | 27963430 |
2015-11-05 | 30.74 | 30.96 | 30.51 | 30.91 | 18900476 |
2015-11-06 | 30.81 | 30.90 | 30.42 | 30.81 | 25549152 |
2015-11-09 | 30.62 | 30.75 | 30.24 | 30.68 | 17062734 |
2015-11-10 | 30.63 | 31.00 | 30.58 | 30.79 | 17665658 |
2015-11-11 | 30.91 | 30.91 | 30.63 | 30.78 | 12102024 |
2015-11-12 | 30.68 | 31.05 | 30.55 | 30.75 | 17826450 |
2015-11-13 | 30.65 | 30.87 | 30.09 | 30.12 | 15579546 |
2015-11-16 | 30.23 | 30.71 | 30.08 | 30.67 | 15435186 |
2015-11-17 | 30.49 | 30.74 | 30.31 | 30.57 | 16352864 |
2015-11-18 | 30.58 | 31.32 | 30.52 | 31.28 | 17579564 |
2015-11-19 | 31.26 | 31.50 | 31.12 | 31.31 | 15694264 |
2015-11-20 | 31.56 | 31.61 | 31.26 | 31.45 | 18405140 |
2015-11-23 | 31.31 | 31.49 | 30.92 | 31.07 | 12204246 |
2015-11-24 | 30.86 | 30.97 | 30.56 | 30.83 | 17002706 |
2015-11-25 | 30.77 | 30.90 | 30.54 | 30.70 | 12174462 |
2015-11-27 | 30.66 | 30.91 | 30.52 | 30.80 | 5672240 |
2015-11-30 | 30.77 | 30.83 | 30.34 | 30.43 | 20789550 |
2015-12-01 | 30.73 | 30.89 | 30.62 | 30.88 | 15706226 |
2015-12-02 | 30.77 | 30.87 | 30.17 | 30.24 | 18550914 |
2015-12-03 | 30.20 | 30.41 | 29.66 | 29.81 | 23257276 |
2015-12-04 | 29.80 | 30.54 | 29.75 | 30.38 | 24458984 |
2015-12-07 | 30.29 | 30.48 | 29.94 | 30.19 | 14345324 |
2015-12-08 | 30.10 | 30.14 | 29.39 | 29.77 | 31163636 |
2015-12-09 | 29.61 | 29.78 | 29.04 | 29.30 | 25459862 |
2015-12-10 | 29.10 | 30.13 | 29.10 | 29.84 | 26719608 |
2015-12-11 | 29.43 | 29.79 | 28.97 | 28.99 | 38607890 |
2015-12-14 | 28.94 | 29.00 | 28.10 | 28.69 | 54186720 |
2015-12-15 | 29.03 | 29.57 | 28.77 | 28.88 | 35558894 |
2015-12-16 | 29.12 | 29.43 | 28.91 | 29.35 | 33482138 |
2015-12-17 | 29.25 | 29.41 | 28.70 | 28.70 | 20151506 |
2015-12-18 | 28.50 | 28.61 | 28.16 | 28.20 | 40450878 |
2015-12-21 | 28.41 | 28.42 | 27.70 | 28.23 | 27997482 |
2015-12-22 | 28.57 | 28.76 | 28.38 | 28.45 | 21063354 |
2015-12-23 | 28.55 | 28.63 | 28.43 | 28.59 | 14451754 |
2015-12-24 | 28.72 | 28.77 | 28.57 | 28.65 | 6986806 |
2015-12-28 | 28.56 | 28.73 | 28.37 | 28.60 | 10206256 |
2015-12-29 | 28.75 | 28.97 | 28.65 | 28.78 | 14469436 |
2015-12-30 | 28.75 | 28.78 | 28.34 | 28.36 | 12932502 |
2015-12-31 | 28.27 | 28.60 | 28.10 | 28.22 | 15523248 |
2016-01-04 | 27.58 | 27.83 | 27.43 | 27.82 | 26524666 |
2016-01-05 | 27.92 | 28.03 | 27.74 | 27.83 | 28308722 |
2016-01-06 | 27.46 | 27.83 | 27.38 | 27.61 | 21650796 |
2016-01-07 | 27.05 | 27.68 | 26.89 | 27.31 | 32423498 |
2016-01-08 | 27.43 | 28.02 | 27.29 | 27.33 | 28184690 |
2016-01-11 | 27.44 | 27.54 | 26.96 | 27.36 | 22735358 |
2016-01-12 | 27.31 | 27.72 | 27.19 | 27.44 | 19905558 |
2016-01-13 | 27.73 | 27.75 | 26.72 | 26.78 | 32127992 |
2016-01-14 | 26.78 | 27.83 | 26.68 | 27.53 | 26037900 |
2016-01-15 | 26.66 | 27.13 | 26.65 | 26.95 | 33366786 |
2016-01-19 | 27.41 | 27.43 | 26.84 | 27.13 | 24658306 |
2016-01-20 | 26.99 | 27.01 | 26.17 | 26.81 | 45092146 |
2016-01-21 | 26.81 | 27.43 | 26.59 | 27.16 | 30690234 |
2016-01-22 | 27.76 | 27.76 | 27.35 | 27.67 | 19734248 |
2016-01-25 | 27.54 | 27.66 | 27.06 | 27.11 | 21362198 |
2016-01-26 | 27.03 | 27.51 | 26.98 | 27.42 | 31481686 |
2016-01-27 | 27.47 | 27.72 | 26.98 | 27.06 | 24498564 |
2016-01-28 | 27.24 | 27.29 | 26.81 | 27.06 | 25528356 |
2016-01-29 | 27.37 | 27.93 | 27.26 | 27.86 | 38275880 |
2016-02-01 | 27.54 | 28.07 | 27.49 | 27.91 | 19480580 |
2016-02-02 | 27.45 | 27.80 | 27.19 | 27.30 | 32072002 |
2016-02-03 | 28.35 | 28.98 | 27.61 | 28.92 | 55999456 |
2016-02-04 | 29.09 | 29.73 | 28.80 | 29.11 | 56292622 |
2016-02-05 | 29.11 | 29.74 | 28.99 | 29.71 | 50661544 |
2016-02-08 | 29.58 | 29.85 | 28.96 | 29.70 | 56001738 |
2016-02-09 | 29.20 | 29.50 | 28.59 | 29.11 | 36504634 |
2016-02-10 | 29.06 | 29.06 | 27.88 | 27.91 | 43543874 |
2016-02-11 | 27.43 | 28.16 | 27.35 | 28.02 | 34988662 |
2016-02-12 | 28.42 | 28.53 | 27.80 | 28.39 | 23990778 |
2016-02-16 | 28.91 | 28.93 | 28.50 | 28.74 | 25705612 |
2016-02-17 | 28.87 | 29.16 | 28.66 | 28.85 | 26313226 |
2016-02-18 | 28.72 | 28.87 | 28.30 | 28.66 | 23732954 |
2016-02-19 | 28.50 | 28.91 | 28.48 | 28.88 | 17595018 |
2016-02-22 | 29.12 | 29.44 | 28.95 | 29.08 | 18566004 |
2016-02-23 | 28.89 | 29.09 | 28.70 | 28.77 | 14614232 |
2016-02-24 | 28.53 | 29.32 | 28.30 | 29.20 | 18498970 |
2016-02-25 | 29.08 | 29.27 | 28.87 | 29.27 | 12950038 |
2016-02-26 | 29.27 | 29.45 | 29.27 | 28.96 | 18561584 |
2016-02-29 | 29.07 | 29.37 | 28.85 | 28.96 | 400 |
2016-03-01 | 28.87 | 28.87 | 28.87 | 29.61 | 22529632 |
2016-03-02 | 29.61 | 29.61 | 29.61 | 29.69 | 18126698 |
2016-03-03 | 29.69 | 29.69 | 29.69 | 29.96 | 19431144 |
2016-03-04 | 29.96 | 29.96 | 29.96 | 29.87 | 15442758 |
2016-03-07 | 29.61 | 29.88 | 29.31 | 29.48 | 21598226 |
2016-03-08 | 29.44 | 29.50 | 29.03 | 29.15 | 1080 |
2016-03-09 | 29.15 | 29.15 | 29.15 | 29.39 | 15741946 |
2016-03-10 | 29.39 | 29.39 | 29.39 | 29.19 | 18024258 |
2016-03-11 | 29.55 | 29.61 | 29.26 | 29.58 | 14103050 |
2016-03-14 | 29.52 | 29.72 | 29.44 | 29.62 | 12885766 |
2016-03-15 | 29.62 | 29.62 | 29.62 | 29.70 | 15836260 |
2016-03-16 | 29.32 | 30.15 | 29.32 | 29.96 | 18413742 |
2016-03-17 | 29.97 | 30.57 | 29.86 | 30.38 | 21081244 |
2016-03-18 | 30.43 | 30.45 | 29.76 | 29.88 | 37358004 |
2016-03-21 | 29.86 | 30.03 | 29.81 | 29.92 | 12290338 |
2016-03-22 | 29.65 | 30.15 | 29.65 | 29.94 | 15533428 |
2016-03-23 | 29.56 | 29.85 | 29.50 | 29.63 | 16890020 |
2016-03-24 | 29.63 | 29.63 | 29.63 | 30.01 | 19762502 |
2016-03-28 | 29.79 | 30.18 | 29.73 | 30.05 | 14884154 |
2016-03-29 | 29.91 | 30.45 | 29.84 | 30.05 | 15852692 |
2016-03-30 | 30.46 | 30.63 | 30.26 | 30.40 | 16006084 |
2016-03-31 | 30.37 | 30.69 | 30.32 | 30.40 | 17673508 |
2016-04-01 | 30.30 | 31.00 | 30.20 | 30.94 | 21308126 |
2016-04-04 | 30.76 | 30.91 | 30.56 | 30.72 | 14701154 |
2016-04-05 | 30.72 | 30.72 | 30.72 | 30.57 | 14381326 |
2016-04-06 | 30.53 | 31.13 | 30.50 | 31.10 | 21801390 |
2016-04-07 | 31.02 | 31.15 | 30.51 | 30.70 | 19517902 |
2016-04-08 | 30.82 | 30.98 | 30.64 | 30.80 | 11439158 |
2016-04-11 | 30.96 | 31.05 | 30.72 | 30.72 | 14343564 |
2016-04-12 | 30.70 | 31.03 | 30.63 | 30.86 | 15116056 |
2016-04-13 | 31.09 | 31.20 | 30.87 | 30.98 | 15666470 |
2016-04-14 | 31.08 | 31.15 | 30.84 | 30.92 | 13642916 |
2016-04-15 | 31.07 | 31.22 | 30.70 | 30.99 | 16596634 |
2016-04-18 | 30.85 | 31.33 | 30.77 | 31.24 | 17245470 |
2016-04-19 | 31.22 | 31.46 | 31.02 | 31.14 | 18770424 |
2016-04-20 | 31.30 | 31.30 | 30.66 | 30.73 | 26854114 |
2016-04-21 | 30.63 | 30.68 | 30.19 | 30.47 | 28465314 |
2016-04-22 | 30.44 | 30.75 | 30.30 | 30.55 | 21976992 |
2016-04-25 | 30.51 | 30.55 | 30.24 | 30.50 | 24395424 |
2016-04-26 | 30.51 | 30.78 | 30.44 | 30.53 | 17582062 |
2016-04-27 | 31.10 | 31.40 | 30.24 | 30.65 | 34142822 |
2016-04-28 | 30.36 | 31.00 | 30.25 | 30.58 | 28125358 |
2016-04-29 | 30.27 | 30.53 | 30.01 | 30.38 | 29336658 |
2016-05-02 | 30.55 | 30.77 | 30.29 | 30.62 | 21343768 |
2016-05-03 | 30.46 | 30.90 | 30.33 | 30.48 | 22578568 |
2016-05-04 | 30.30 | 30.80 | 30.25 | 30.45 | 22312864 |
2016-05-05 | 30.52 | 30.73 | 30.27 | 30.53 | 16677596 |
2016-05-06 | 30.45 | 30.72 | 30.31 | 30.71 | 15560034 |
2016-05-09 | 30.79 | 30.94 | 30.59 | 30.71 | 12857354 |
2016-05-10 | 30.72 | 31.36 | 30.70 | 31.32 | 21596148 |
2016-05-11 | 31.24 | 31.39 | 30.94 | 31.04 | 16310994 |
2016-05-12 | 31.18 | 31.33 | 30.91 | 31.13 | 16674972 |
2016-05-13 | 31.01 | 31.26 | 30.83 | 30.92 | 16548926 |
2016-05-16 | 30.74 | 31.26 | 30.69 | 31.00 | 17526702 |
2016-05-17 | 30.86 | 30.88 | 30.17 | 30.22 | 31895022 |
2016-05-18 | 30.27 | 30.42 | 29.93 | 30.19 | 26579410 |
2016-05-19 | 30.00 | 30.30 | 29.81 | 30.13 | 17932460 |
2016-05-20 | 30.06 | 30.94 | 30.06 | 30.88 | 22254372 |
2016-05-23 | 30.72 | 31.24 | 30.72 | 30.91 | 23579786 |
2016-05-24 | 31.04 | 31.25 | 30.85 | 31.22 | 19932974 |
2016-05-25 | 31.30 | 31.59 | 30.85 | 31.30 | 18004520 |
2016-05-26 | 31.28 | 31.44 | 31.05 | 31.15 | 14586302 |
2016-05-27 | 31.31 | 31.58 | 31.24 | 31.44 | 16159920 |
2016-05-31 | 31.41 | 31.70 | 31.25 | 31.65 | 23842776 |
2016-06-01 | 31.72 | 31.92 | 31.53 | 31.87 | 15397838 |
2016-06-02 | 31.84 | 31.91 | 31.70 | 31.83 | 12857688 |
2016-06-03 | 31.84 | 31.89 | 31.50 | 31.78 | 11913268 |
2016-06-06 | 31.86 | 31.95 | 31.61 | 31.70 | 11913202 |
2016-06-07 | 31.68 | 31.84 | 31.60 | 31.63 | 12818252 |
2016-06-08 | 31.64 | 31.76 | 31.53 | 31.61 | 13385122 |
2016-06-09 | 31.44 | 31.57 | 31.27 | 31.47 | 11233064 |
2016-06-10 | 31.10 | 31.49 | 31.06 | 31.40 | 15732362 |
2016-06-13 | 31.37 | 31.56 | 31.11 | 31.20 | 15353022 |
2016-06-14 | 31.01 | 31.35 | 30.97 | 31.32 | 14937716 |
2016-06-15 | 31.23 | 31.55 | 31.13 | 31.18 | 16346716 |
2016-06-16 | 31.10 | 31.62 | 30.93 | 31.55 | 15080840 |
2016-06-17 | 31.59 | 31.59 | 31.07 | 31.19 | 23925742 |
2016-06-20 | 31.47 | 31.72 | 31.21 | 31.23 | 15595858 |
2016-06-21 | 31.24 | 31.40 | 31.03 | 31.27 | 17769772 |
2016-06-22 | 31.27 | 31.58 | 31.11 | 31.32 | 11586628 |
2016-06-23 | 31.67 | 31.74 | 31.32 | 31.48 | 14291890 |
2016-06-24 | 30.42 | 31.30 | 30.33 | 30.83 | 35744888 |
2016-06-27 | 30.51 | 31.36 | 30.49 | 31.23 | 31704516 |
2016-06-28 | 31.53 | 31.57 | 31.11 | 31.54 | 21480804 |
2016-06-29 | 31.83 | 32.08 | 31.59 | 31.97 | 20626786 |
2016-06-30 | 32.13 | 32.71 | 32.00 | 32.60 | 29341022 |
2016-07-01 | 32.46 | 32.72 | 32.14 | 32.64 | 17591350 |
2016-07-05 | 32.36 | 32.64 | 32.28 | 32.51 | 18344670 |
2016-07-06 | 32.52 | 32.60 | 32.34 | 32.55 | 21475726 |
2016-07-07 | 32.40 | 33.21 | 32.38 | 33.13 | 30780208 |
2016-07-08 | 33.30 | 33.59 | 33.15 | 33.56 | 27918534 |
2016-07-11 | 33.76 | 33.85 | 33.46 | 33.71 | 15106430 |
2016-07-12 | 33.85 | 33.98 | 33.51 | 33.58 | 19438598 |
2016-07-13 | 33.59 | 33.69 | 33.35 | 33.42 | 17041310 |
2016-07-14 | 33.63 | 33.69 | 33.45 | 33.51 | 14941806 |
2016-07-15 | 33.78 | 33.82 | 33.34 | 33.44 | 14575534 |
2016-07-18 | 33.39 | 33.59 | 33.35 | 33.43 | 10137686 |
2016-07-19 | 33.34 | 33.61 | 33.25 | 33.55 | 15721154 |
2016-07-20 | 33.51 | 33.60 | 33.11 | 33.56 | 11885126 |
2016-07-21 | 33.49 | 33.68 | 33.31 | 33.51 | 14993678 |
2016-07-22 | 33.75 | 33.88 | 33.52 | 33.73 | 15377778 |
2016-07-25 | 33.78 | 33.85 | 33.64 | 33.74 | 12056176 |
2016-07-26 | 33.65 | 33.74 | 33.33 | 33.59 | 16980962 |
2016-07-27 | 34.10 | 34.16 | 33.26 | 33.96 | 23705284 |
2016-07-28 | 33.86 | 34.18 | 33.84 | 33.93 | 17688290 |
2016-07-29 | 33.94 | 33.97 | 33.54 | 33.63 | 19854844 |
2016-08-01 | 33.70 | 33.88 | 33.67 | 33.77 | 13197172 |
2016-08-02 | 33.82 | 33.82 | 33.45 | 33.45 | 14091434 |
2016-08-03 | 33.51 | 33.65 | 33.21 | 33.42 | 14937152 |
2016-08-04 | 33.34 | 33.64 | 33.34 | 33.59 | 13459406 |
2016-08-05 | 33.77 | 33.91 | 33.57 | 33.70 | 13828622 |
2016-08-08 | 33.55 | 33.60 | 33.38 | 33.54 | 14609540 |
2016-08-09 | 33.61 | 33.71 | 33.42 | 33.45 | 16782938 |
2016-08-10 | 33.45 | 33.68 | 33.32 | 33.61 | 15082226 |
2016-08-11 | 33.63 | 33.90 | 33.59 | 33.84 | 11836522 |
2016-08-12 | 33.67 | 33.90 | 33.66 | 33.76 | 8224804 |
2016-08-15 | 33.76 | 33.98 | 33.73 | 33.76 | 9572788 |
2016-08-16 | 33.62 | 33.83 | 33.58 | 33.66 | 9433452 |
2016-08-17 | 33.66 | 33.94 | 33.52 | 33.89 | 10986998 |
2016-08-18 | 33.94 | 33.94 | 33.54 | 33.71 | 11327314 |
2016-08-19 | 33.58 | 33.63 | 33.09 | 33.15 | 25660510 |
2016-08-22 | 33.18 | 33.24 | 32.91 | 33.22 | 11404084 |
2016-08-23 | 33.35 | 33.36 | 32.67 | 32.83 | 20159972 |
2016-08-24 | 32.74 | 32.94 | 32.69 | 32.85 | 17686188 |
2016-08-25 | 32.88 | 32.95 | 32.72 | 32.78 | 12947970 |
2016-08-26 | 32.87 | 33.10 | 32.58 | 32.76 | 13464584 |
2016-08-29 | 32.84 | 33.00 | 32.78 | 32.83 | 11631818 |
2016-08-30 | 32.84 | 32.84 | 32.56 | 32.78 | 12781158 |
2016-08-31 | 32.67 | 32.85 | 32.49 | 32.63 | 13573852 |
2016-09-01 | 32.80 | 33.04 | 32.64 | 32.95 | 17725108 |
2016-09-02 | 33.19 | 33.28 | 32.98 | 33.08 | 12015742 |
2016-09-06 | 33.02 | 33.20 | 32.81 | 33.17 | 14561952 |
2016-09-07 | 33.06 | 33.23 | 33.01 | 33.18 | 14253432 |
2016-09-08 | 33.11 | 33.22 | 32.93 | 33.08 | 16220100 |
2016-09-09 | 32.62 | 32.94 | 32.41 | 32.56 | 28324920 |
2016-09-12 | 32.48 | 32.95 | 32.43 | 32.88 | 17208186 |
2016-09-13 | 32.64 | 32.77 | 32.37 | 32.39 | 25159340 |
2016-09-14 | 32.49 | 32.72 | 32.38 | 32.59 | 15221148 |
2016-09-15 | 32.46 | 33.22 | 32.41 | 33.12 | 20281602 |
2016-09-16 | 32.99 | 33.07 | 32.64 | 32.96 | 27162722 |
2016-09-19 | 32.99 | 33.17 | 32.79 | 32.93 | 13588692 |
2016-09-20 | 33.16 | 33.38 | 33.01 | 33.12 | 15151722 |
2016-09-21 | 33.09 | 33.67 | 33.04 | 33.58 | 16920356 |
2016-09-22 | 33.75 | 33.77 | 33.43 | 33.65 | 17430964 |
2016-09-23 | 33.35 | 33.75 | 33.35 | 33.58 | 18402430 |
2016-09-26 | 33.63 | 33.63 | 32.85 | 32.91 | 15644926 |
2016-09-27 | 32.88 | 33.20 | 32.80 | 33.09 | 17255954 |
2016-09-28 | 33.09 | 33.36 | 33.00 | 33.34 | 15612254 |
2016-09-29 | 33.34 | 33.34 | 32.89 | 33.13 | 18663912 |
2016-09-30 | 33.27 | 33.29 | 33.10 | 33.17 | 21135692 |
2016-10-03 | 32.94 | 33.18 | 32.85 | 33.10 | 13470024 |
2016-10-04 | 33.04 | 33.19 | 32.82 | 32.92 | 14590072 |
2016-10-05 | 33.07 | 33.12 | 32.78 | 32.90 | 16502810 |
2016-10-06 | 32.80 | 32.90 | 32.54 | 32.71 | 14495324 |
2016-10-07 | 32.86 | 32.87 | 32.48 | 32.68 | 14943236 |
2016-10-10 | 32.74 | 33.00 | 32.72 | 32.89 | 14850010 |
2016-10-11 | 32.86 | 32.86 | 32.44 | 32.48 | 14763696 |
2016-10-12 | 32.55 | 32.78 | 32.46 | 32.62 | 12826002 |
2016-10-13 | 32.44 | 32.65 | 32.11 | 32.56 | 14289662 |
2016-10-14 | 32.60 | 32.87 | 32.50 | 32.60 | 15327680 |
2016-10-17 | 32.57 | 32.79 | 32.49 | 32.51 | 10784236 |
2016-10-18 | 32.74 | 32.75 | 32.41 | 32.44 | 15356362 |
2016-10-19 | 32.56 | 32.76 | 32.36 | 32.46 | 17066422 |
2016-10-20 | 32.39 | 32.45 | 32.09 | 32.18 | 21401148 |
2016-10-21 | 31.99 | 32.16 | 31.79 | 32.03 | 22887354 |
2016-10-24 | 32.80 | 32.80 | 32.31 | 32.48 | 19291786 |
2016-10-25 | 32.50 | 32.82 | 32.20 | 32.26 | 30403058 |
2016-10-26 | 32.47 | 32.47 | 31.19 | 31.28 | 42837574 |
2016-10-27 | 31.33 | 31.38 | 30.30 | 30.74 | 44967712 |
2016-10-28 | 30.74 | 31.36 | 30.74 | 30.94 | 28923272 |
2016-10-31 | 31.10 | 31.24 | 30.85 | 30.91 | 19390752 |
2016-11-01 | 31.26 | 31.26 | 30.57 | 30.73 | 21027980 |
2016-11-02 | 30.68 | 30.82 | 30.55 | 30.74 | 23440670 |
2016-11-03 | 30.78 | 30.98 | 30.42 | 30.48 | 19073986 |
2016-11-04 | 30.23 | 30.62 | 30.02 | 30.33 | 21598622 |
2016-11-07 | 30.77 | 30.88 | 30.53 | 30.76 | 19343000 |
2016-11-08 | 30.82 | 31.46 | 30.72 | 31.26 | 22331646 |
2016-11-09 | 31.00 | 32.05 | 31.00 | 31.73 | 40324138 |
2016-11-10 | 31.77 | 32.96 | 31.75 | 32.55 | 54804802 |
2016-11-11 | 32.37 | 33.29 | 32.30 | 33.23 | 31766780 |
2016-11-14 | 33.09 | 34.07 | 33.09 | 33.63 | 37671616 |
2016-11-15 | 33.54 | 33.85 | 33.28 | 33.49 | 31409348 |
2016-11-16 | 33.39 | 33.76 | 33.30 | 33.74 | 22868890 |
2016-11-17 | 33.70 | 34.36 | 33.40 | 34.25 | 23372718 |
2016-11-18 | 34.12 | 34.30 | 33.97 | 34.17 | 20925136 |
2016-11-21 | 34.17 | 34.36 | 33.99 | 34.10 | 17255248 |
2016-11-22 | 34.13 | 34.58 | 34.10 | 34.51 | 26432816 |
2016-11-23 | 34.56 | 34.96 | 34.46 | 34.48 | 18862980 |
2016-11-25 | 34.47 | 34.62 | 34.40 | 34.58 | 6963552 |
2016-11-28 | 34.40 | 34.50 | 34.01 | 34.16 | 19572456 |
2016-11-29 | 34.25 | 35.11 | 34.14 | 35.07 | 30491230 |
2016-11-30 | 35.04 | 35.14 | 34.63 | 34.76 | 23009000 |
2016-12-01 | 34.71 | 35.03 | 34.62 | 34.93 | 19346858 |
2016-12-02 | 34.98 | 35.17 | 34.32 | 34.39 | 26722730 |
2016-12-05 | 34.51 | 34.66 | 34.19 | 34.34 | 19691288 |
2016-12-06 | 34.31 | 34.49 | 34.11 | 34.35 | 21342506 |
2016-12-07 | 34.38 | 34.72 | 34.04 | 34.67 | 21098798 |
2016-12-08 | 34.59 | 34.74 | 34.47 | 34.62 | 17552540 |
2016-12-09 | 34.74 | 34.74 | 34.47 | 34.73 | 17161754 |
2016-12-12 | 34.52 | 34.64 | 34.26 | 34.50 | 14967054 |
2016-12-13 | 34.54 | 35.12 | 34.47 | 34.99 | 18628320 |
2016-12-14 | 34.97 | 35.35 | 34.82 | 35.01 | 20548898 |
2016-12-15 | 35.09 | 35.32 | 34.81 | 34.94 | 20206544 |
2016-12-16 | 35.11 | 35.21 | 34.78 | 34.93 | 29901146 |
2016-12-19 | 35.08 | 35.22 | 34.89 | 35.08 | 14040122 |
2016-12-20 | 35.16 | 35.60 | 34.99 | 35.51 | 20764464 |
2016-12-21 | 34.74 | 35.55 | 34.74 | 35.42 | 11220040 |
2016-12-22 | 35.30 | 35.51 | 35.11 | 35.51 | 18988694 |
2016-12-23 | 35.51 | 35.54 | 35.23 | 35.33 | 8513520 |
2016-12-27 | 35.40 | 35.66 | 35.25 | 35.44 | 6139284 |
2016-12-28 | 35.43 | 35.50 | 35.18 | 35.23 | 9248474 |
2016-12-29 | 35.20 | 35.33 | 34.98 | 35.05 | 11986958 |
2016-12-30 | 34.98 | 35.03 | 34.47 | 34.53 | 24376728 |
2017-01-03 | 34.84 | 34.95 | 34.12 | 34.53 | 23670334 |
2017-01-04 | 34.76 | 35.13 | 34.59 | 34.94 | 22010818 |
2017-01-05 | 34.80 | 35.13 | 34.70 | 35.08 | 16985988 |
2017-01-06 | 35.11 | 35.27 | 34.91 | 35.14 | 13528092 |
2017-01-09 | 35.07 | 35.48 | 35.03 | 35.42 | 18135982 |
2017-01-10 | 35.31 | 35.88 | 35.23 | 35.46 | 24547224 |
2017-01-11 | 35.37 | 35.87 | 35.35 | 35.86 | 23324904 |
2017-01-12 | 35.80 | 35.83 | 35.42 | 35.71 | 14599618 |
2017-01-13 | 36.00 | 36.47 | 35.88 | 36.39 | 23293556 |
2017-01-17 | 36.11 | 36.37 | 35.91 | 36.28 | 21143488 |
2017-01-18 | 36.34 | 36.39 | 36.10 | 36.15 | 18013804 |
2017-01-19 | 36.09 | 36.48 | 36.06 | 36.31 | 14470912 |
2017-01-20 | 36.54 | 36.81 | 36.37 | 36.79 | 25014552 |
2017-01-23 | 36.78 | 36.87 | 36.44 | 36.63 | 16937116 |
2017-01-24 | 36.60 | 36.90 | 36.50 | 36.80 | 17553090 |
2017-01-25 | 36.87 | 36.94 | 36.55 | 36.72 | 26648446 |
2017-01-26 | 36.56 | 38.44 | 36.50 | 37.75 | 52161460 |
2017-01-27 | 37.75 | 38.00 | 37.31 | 37.98 | 23326780 |
2017-01-30 | 37.93 | 37.96 | 37.25 | 37.67 | 26341780 |
2017-01-31 | 37.53 | 37.75 | 37.24 | 37.71 | 26926210 |
2017-02-01 | 37.65 | 38.10 | 37.63 | 37.81 | 18004222 |
2017-02-02 | 37.72 | 37.82 | 37.51 | 37.55 | 15387864 |
2017-02-03 | 37.65 | 37.73 | 37.47 | 37.63 | 13852078 |
2017-02-06 | 37.60 | 37.60 | 37.23 | 37.27 | 16223032 |
2017-02-07 | 37.33 | 37.60 | 37.26 | 37.43 | 15812560 |
2017-02-08 | 37.43 | 37.46 | 37.29 | 37.35 | 14212182 |
2017-02-09 | 37.35 | 37.62 | 37.28 | 37.52 | 14329328 |
2017-02-10 | 37.50 | 37.64 | 37.40 | 37.58 | 12684104 |
2017-02-13 | 37.60 | 37.86 | 37.55 | 37.86 | 20421818 |
2017-02-14 | 37.80 | 38.12 | 37.73 | 38.05 | 15477494 |
2017-02-15 | 37.88 | 38.33 | 37.85 | 38.30 | 13849182 |
2017-02-16 | 38.23 | 38.23 | 37.84 | 38.00 | 16599476 |
2017-02-17 | 37.97 | 38.02 | 37.51 | 37.66 | 19599952 |
2017-02-21 | 38.03 | 38.03 | 37.41 | 37.89 | 13556274 |
2017-02-22 | 37.87 | 38.22 | 37.82 | 37.94 | 13126051 |
2017-02-23 | 38.12 | 38.16 | 37.56 | 37.65 | 13258356 |
2017-02-24 | 37.72 | 37.90 | 37.47 | 37.89 | 11557826 |
2017-02-27 | 37.76 | 37.80 | 37.50 | 37.53 | 9563628 |
2017-02-28 | 37.62 | 37.62 | 37.18 | 37.42 | 16872258 |
2017-03-01 | 37.72 | 37.83 | 37.52 | 37.59 | 16486480 |
2017-03-02 | 37.52 | 37.55 | 37.19 | 37.45 | 11116071 |
2017-03-03 | 37.46 | 37.50 | 37.18 | 37.22 | 11069227 |
2017-03-06 | 37.07 | 37.50 | 36.90 | 37.44 | 13181617 |
2017-03-07 | 37.42 | 37.64 | 37.27 | 37.42 | 14812434 |
2017-03-08 | 37.17 | 37.34 | 37.09 | 37.11 | 12934265 |
2017-03-09 | 37.18 | 37.45 | 37.12 | 37.38 | 11213343 |
2017-03-10 | 37.60 | 37.61 | 37.13 | 37.32 | 12435027 |
2017-03-13 | 37.32 | 37.49 | 37.14 | 37.30 | 10991800 |
2017-03-14 | 37.21 | 37.61 | 37.16 | 37.41 | 9592094 |
2017-03-15 | 37.52 | 37.83 | 37.41 | 37.75 | 11142551 |
2017-03-16 | 37.70 | 37.99 | 37.58 | 37.68 | 13028309 |
2017-03-17 | 37.87 | 37.96 | 37.37 | 37.46 | 32703073 |
2017-03-20 | 37.53 | 37.75 | 37.41 | 37.48 | 11040960 |
2017-03-21 | 37.49 | 37.61 | 37.00 | 37.07 | 18806735 |
2017-03-22 | 37.18 | 37.26 | 36.81 | 37.04 | 11088919 |
2017-03-23 | 37.01 | 37.48 | 36.85 | 37.22 | 11690930 |
2017-03-24 | 37.24 | 37.57 | 37.08 | 37.38 | 17814764 |
2017-03-27 | 37.19 | 37.31 | 36.90 | 37.11 | 13473664 |
2017-03-28 | 36.95 | 37.28 | 36.69 | 37.09 | 14389630 |
2017-03-29 | 36.90 | 37.31 | 36.85 | 37.22 | 10407821 |
2017-03-30 | 37.13 | 37.55 | 37.13 | 37.51 | 10232291 |
2017-03-31 | 37.42 | 37.69 | 37.26 | 37.59 | 15556514 |
2017-04-03 | 37.47 | 37.89 | 37.38 | 37.56 | 16497712 |
2017-04-04 | 37.56 | 37.93 | 37.56 | 37.79 | 13177025 |
2017-04-05 | 37.83 | 37.99 | 37.24 | 37.34 | 18128588 |
2017-04-06 | 37.28 | 38.36 | 37.27 | 38.13 | 23316466 |
2017-04-07 | 38.26 | 38.27 | 37.92 | 38.03 | 14346179 |
2017-04-10 | 37.95 | 38.07 | 37.56 | 37.67 | 12640006 |
2017-04-11 | 37.67 | 37.67 | 37.18 | 37.23 | 20042446 |
2017-04-12 | 37.45 | 37.51 | 37.13 | 37.29 | 17486028 |
2017-04-13 | 37.37 | 37.39 | 36.99 | 37.14 | 18033853 |
2017-04-17 | 37.30 | 37.40 | 37.08 | 37.20 | 14475655 |
2017-04-18 | 37.18 | 37.79 | 37.05 | 37.59 | 23066988 |
2017-04-19 | 37.82 | 37.99 | 37.49 | 37.53 | 15479790 |
2017-04-20 | 37.77 | 38.12 | 37.65 | 38.00 | 17250139 |
2017-04-21 | 37.97 | 38.25 | 37.93 | 38.16 | 17106889 |
2017-04-24 | 38.59 | 38.63 | 37.99 | 38.01 | 20030013 |
2017-04-25 | 38.01 | 38.55 | 38.01 | 38.49 | 12523771 |
2017-04-26 | 38.68 | 39.18 | 38.50 | 38.79 | 31464127 |
2017-04-27 | 39.55 | 40.62 | 39.19 | 39.59 | 35177237 |
2017-04-28 | 39.50 | 39.54 | 38.99 | 39.19 | 19451970 |
2017-05-01 | 39.42 | 39.45 | 38.99 | 39.19 | 15976779 |
2017-05-02 | 39.32 | 39.35 | 39.06 | 39.34 | 14481846 |
2017-05-03 | 39.43 | 39.45 | 38.16 | 38.54 | 26298704 |
2017-05-04 | 38.38 | 38.67 | 37.91 | 38.29 | 17685295 |
2017-05-05 | 38.53 | 39.02 | 38.28 | 39.01 | 17640743 |
2017-05-08 | 39.33 | 39.36 | 38.78 | 39.20 | 17214371 |
2017-05-09 | 39.19 | 39.28 | 38.83 | 39.08 | 12511483 |
2017-05-10 | 39.02 | 39.10 | 38.78 | 39.10 | 12920699 |
2017-05-11 | 38.86 | 39.32 | 38.85 | 39.26 | 13484033 |
2017-05-12 | 39.22 | 39.23 | 38.89 | 38.98 | 12480984 |
2017-05-15 | 38.89 | 39.15 | 38.87 | 38.97 | 11901960 |
2017-05-16 | 39.09 | 39.09 | 38.69 | 38.82 | 17815916 |
2017-05-17 | 38.68 | 38.74 | 37.92 | 38.10 | 22168775 |
2017-05-18 | 38.45 | 39.01 | 38.10 | 38.67 | 20337393 |
2017-05-19 | 38.33 | 38.90 | 38.20 | 38.85 | 18739647 |
2017-05-22 | 39.02 | 39.56 | 38.76 | 39.49 | 13109617 |
2017-05-23 | 39.65 | 39.87 | 39.36 | 39.78 | 15488472 |
2017-05-24 | 39.85 | 40.40 | 39.68 | 40.33 | 17188450 |
2017-05-25 | 40.55 | 40.80 | 40.23 | 40.34 | 35101098 |
2017-05-26 | 40.21 | 40.99 | 40.21 | 40.91 | 18189485 |
2017-05-30 | 41.03 | 41.64 | 40.88 | 41.10 | 25469511 |
2017-05-31 | 41.11 | 41.71 | 41.07 | 41.69 | 26340547 |
2017-06-01 | 41.63 | 41.83 | 41.46 | 41.66 | 17969811 |
2017-06-02 | 41.70 | 42.17 | 41.55 | 41.99 | 17386986 |
2017-06-05 | 42.13 | 42.18 | 41.54 | 41.79 | 14300038 |
2017-06-06 | 41.83 | 41.85 | 41.55 | 41.72 | 12868963 |
2017-06-07 | 41.79 | 41.96 | 41.64 | 41.89 | 12862979 |
2017-06-08 | 41.81 | 41.90 | 40.73 | 40.94 | 25478597 |
2017-06-09 | 40.92 | 41.06 | 40.48 | 40.69 | 20496998 |
2017-06-12 | 40.56 | 41.52 | 40.56 | 40.97 | 15749248 |
2017-06-13 | 40.79 | 41.27 | 40.78 | 41.22 | 11430017 |
2017-06-14 | 41.41 | 41.41 | 40.86 | 41.09 | 12170797 |
2017-06-15 | 40.94 | 41.52 | 40.89 | 41.44 | 12179147 |
2017-06-16 | 41.17 | 41.35 | 40.68 | 41.28 | 27387613 |
2017-06-19 | 41.42 | 41.92 | 41.20 | 41.80 | 15147404 |
2017-06-20 | 40.50 | 41.01 | 39.92 | 40.39 | 27959045 |
2017-06-21 | 40.40 | 40.53 | 40.01 | 40.28 | 20115944 |
2017-06-22 | 40.34 | 40.59 | 39.92 | 39.94 | 18584030 |
2017-06-23 | 39.93 | 39.97 | 39.35 | 39.50 | 27861316 |
2017-06-26 | 39.68 | 39.75 | 39.17 | 39.59 | 18124326 |
2017-06-27 | 39.51 | 39.60 | 39.09 | 39.25 | 25062372 |
2017-06-28 | 39.27 | 40.00 | 39.18 | 39.86 | 18067428 |
2017-06-29 | 39.57 | 39.77 | 38.28 | 38.87 | 24803625 |
2017-06-30 | 39.13 | 39.15 | 38.75 | 38.92 | 18261622 |
2017-07-03 | 39.08 | 39.25 | 38.32 | 38.36 | 11541722 |
2017-07-05 | 38.51 | 38.77 | 38.30 | 38.71 | 20074146 |
2017-07-06 | 38.51 | 38.59 | 38.14 | 38.25 | 14121860 |
2017-07-07 | 38.30 | 38.74 | 38.25 | 38.57 | 17471267 |
2017-07-10 | 38.56 | 38.95 | 38.51 | 38.76 | 13675406 |
2017-07-11 | 38.74 | 38.98 | 38.62 | 38.77 | 19858609 |
2017-07-12 | 39.23 | 39.31 | 38.99 | 39.02 | 13415524 |
2017-07-13 | 39.06 | 39.36 | 39.04 | 39.31 | 15999342 |
2017-07-14 | 39.46 | 39.49 | 38.62 | 39.20 | 19790218 |
2017-07-17 | 39.12 | 39.33 | 39.06 | 39.20 | 10835679 |
2017-07-18 | 39.29 | 39.30 | 38.80 | 39.18 | 11931951 |
2017-07-19 | 39.26 | 39.36 | 38.84 | 39.34 | 11517759 |
2017-07-20 | 39.34 | 39.70 | 39.17 | 39.49 | 14159267 |
2017-07-21 | 39.38 | 40.00 | 39.34 | 39.63 | 11648284 |
2017-07-24 | 39.65 | 39.70 | 39.26 | 39.47 | 11227430 |
2017-07-25 | 39.65 | 39.92 | 39.49 | 39.75 | 17875132 |
2017-07-26 | 39.63 | 39.97 | 39.15 | 39.35 | 25370663 |
2017-07-27 | 40.15 | 40.25 | 38.87 | 39.43 | 51420448 |
2017-07-28 | 39.35 | 39.60 | 39.14 | 39.52 | 20378111 |
2017-07-31 | 39.94 | 40.66 | 39.90 | 40.45 | 27130972 |
2017-08-01 | 40.40 | 40.85 | 40.11 | 40.34 | 18798809 |
2017-08-02 | 40.17 | 40.19 | 39.55 | 40.01 | 17281906 |
2017-08-03 | 39.63 | 39.99 | 39.51 | 39.70 | 16315039 |
2017-08-04 | 39.83 | 39.84 | 39.54 | 39.60 | 11476602 |
2017-08-07 | 39.63 | 39.70 | 39.45 | 39.61 | 12280841 |
2017-08-08 | 39.62 | 40.17 | 39.43 | 39.92 | 13626153 |
2017-08-09 | 39.54 | 40.67 | 39.36 | 40.63 | 17401750 |
2017-08-10 | 40.40 | 41.05 | 40.38 | 40.73 | 20578429 |
2017-08-11 | 40.76 | 41.28 | 40.67 | 41.11 | 16735288 |
2017-08-14 | 41.48 | 41.98 | 41.38 | 41.90 | 18477558 |
2017-08-15 | 41.96 | 41.99 | 41.24 | 41.50 | 13599360 |
2017-08-16 | 41.68 | 41.68 | 41.05 | 41.24 | 11617473 |
2017-08-17 | 41.20 | 41.24 | 40.26 | 40.27 | 15084607 |
2017-08-18 | 40.12 | 40.77 | 40.05 | 40.52 | 19547097 |
2017-08-21 | 40.53 | 40.94 | 40.47 | 40.80 | 16498132 |
2017-08-22 | 40.93 | 41.51 | 40.86 | 41.35 | 11752279 |
2017-08-23 | 41.25 | 41.30 | 40.62 | 40.65 | 11720842 |
2017-08-24 | 40.80 | 40.88 | 40.01 | 40.14 | 14401728 |
2017-08-25 | 40.32 | 40.55 | 39.92 | 40.20 | 13409688 |
2017-08-28 | 40.34 | 40.48 | 40.17 | 40.34 | 8331393 |
2017-08-29 | 40.17 | 40.42 | 40.08 | 40.16 | 9145966 |
2017-08-30 | 40.10 | 40.93 | 40.01 | 40.82 | 11902136 |
2017-08-31 | 40.89 | 40.98 | 40.52 | 40.61 | 14273373 |
2017-09-01 | 40.77 | 41.23 | 40.65 | 41.06 | 11343395 |
2017-09-05 | 40.97 | 41.15 | 40.40 | 40.67 | 11840413 |
2017-09-06 | 40.80 | 41.34 | 40.55 | 41.17 | 14572771 |
2017-09-07 | 41.25 | 41.25 | 38.21 | 38.60 | 70719002 |
2017-09-08 | 38.45 | 38.46 | 37.51 | 38.21 | 53868234 |
2017-09-11 | 38.30 | 38.42 | 37.56 | 37.83 | 29644553 |
2017-09-12 | 38.38 | 38.83 | 37.56 | 37.90 | 36773178 |
2017-09-13 | 37.89 | 38.31 | 37.88 | 37.96 | 23398162 |
2017-09-14 | 37.94 | 38.04 | 37.57 | 37.60 | 26552569 |
2017-09-15 | 37.55 | 37.55 | 36.44 | 36.93 | 62370131 |
2017-09-18 | 36.88 | 37.31 | 36.59 | 37.11 | 27256941 |
2017-09-19 | 37.07 | 37.43 | 36.67 | 37.30 | 38769662 |
2017-09-20 | 37.44 | 37.80 | 37.25 | 37.46 | 31081275 |
2017-09-21 | 37.38 | 37.74 | 37.37 | 37.47 | 18562727 |
2017-09-22 | 37.28 | 38.14 | 37.27 | 38.10 | 21749229 |
2017-09-25 | 38.07 | 38.11 | 37.54 | 37.91 | 21601830 |
2017-09-26 | 37.90 | 38.08 | 37.64 | 37.81 | 16012285 |
2017-09-27 | 37.83 | 38.84 | 37.72 | 38.53 | 24698691 |
2017-09-28 | 38.25 | 38.40 | 37.73 | 37.82 | 16361270 |
2017-09-29 | 37.82 | 38.51 | 37.61 | 38.48 | 19204345 |
2017-10-02 | 38.41 | 38.85 | 37.93 | 37.97 | 18159103 |
2017-10-03 | 37.78 | 38.38 | 37.69 | 38.30 | 18542136 |
2017-10-04 | 38.35 | 38.61 | 38.12 | 38.59 | 20979252 |
2017-10-05 | 38.60 | 38.78 | 38.09 | 38.35 | 20141593 |
2017-10-06 | 38.31 | 38.45 | 37.95 | 38.01 | 18821459 |
2017-10-09 | 37.99 | 38.25 | 37.72 | 37.80 | 10685053 |
2017-10-10 | 37.80 | 38.04 | 37.51 | 37.69 | 15016924 |
2017-10-11 | 37.64 | 37.64 | 37.20 | 37.42 | 26369098 |
2017-10-12 | 36.80 | 36.90 | 35.78 | 35.95 | 50704486 |
2017-10-13 | 35.92 | 36.16 | 35.26 | 36.01 | 43672458 |
2017-10-16 | 36.16 | 37.09 | 36.12 | 36.61 | 26664894 |
2017-10-17 | 36.57 | 36.73 | 36.44 | 36.47 | 14930277 |
2017-10-18 | 36.55 | 36.63 | 36.13 | 36.20 | 17992916 |
2017-10-19 | 36.15 | 37.01 | 36.05 | 36.90 | 25334168 |
2017-10-20 | 37.20 | 37.22 | 36.87 | 37.22 | 14577651 |
2017-10-23 | 37.27 | 37.27 | 36.52 | 36.55 | 30745765 |
2017-10-24 | 36.64 | 36.88 | 36.26 | 36.50 | 25248379 |
2017-10-25 | 36.22 | 36.85 | 36.20 | 36.83 | 26233683 |
2017-10-26 | 35.89 | 37.20 | 35.52 | 36.27 | 58632000 |
2017-10-27 | 35.93 | 36.92 | 35.34 | 36.79 | 51081726 |
2017-10-30 | 36.67 | 36.70 | 36.06 | 36.50 | 29432242 |
2017-10-31 | 36.51 | 36.57 | 35.93 | 36.03 | 21828568 |
2017-11-01 | 36.25 | 36.42 | 35.94 | 36.08 | 18199801 |
2017-11-02 | 36.09 | 36.09 | 34.92 | 35.15 | 40318979 |
2017-11-03 | 35.08 | 35.69 | 34.78 | 35.68 | 30164260 |
2017-11-06 | 35.58 | 36.06 | 35.28 | 35.54 | 23362179 |
2017-11-07 | 35.57 | 36.91 | 35.57 | 36.39 | 38113915 |
2017-11-08 | 36.51 | 36.63 | 36.07 | 36.21 | 23914880 |
2017-11-09 | 35.98 | 36.92 | 35.83 | 36.56 | 16159783 |
2017-11-10 | 36.50 | 37.31 | 36.50 | 36.85 | 18010307 |
2017-11-13 | 36.69 | 37.28 | 36.59 | 37.25 | 16256619 |
2017-11-14 | 37.01 | 37.06 | 36.61 | 36.86 | 20192118 |
2017-11-15 | 36.90 | 37.28 | 36.67 | 37.18 | 20447110 |
2017-11-16 | 36.90 | 37.57 | 36.90 | 37.07 | 21597781 |
2017-11-17 | 37.00 | 37.00 | 36.12 | 36.16 | 38138596 |
2017-11-20 | 36.10 | 36.35 | 35.75 | 35.83 | 19409481 |
2017-11-21 | 36.14 | 36.51 | 36.00 | 36.42 | 22750360 |
2017-11-22 | 36.39 | 36.49 | 36.13 | 36.41 | 16402287 |
2017-11-24 | 36.29 | 36.35 | 35.78 | 35.87 | 12296441 |
2017-11-27 | 35.78 | 35.87 | 35.31 | 35.55 | 24580496 |
2017-11-28 | 35.56 | 36.25 | 35.26 | 36.25 | 34506705 |
2017-11-29 | 36.24 | 37.73 | 36.01 | 37.19 | 33941016 |
2017-11-30 | 36.97 | 37.64 | 36.48 | 37.54 | 42859852 |
2017-12-01 | 37.15 | 38.70 | 37.11 | 38.43 | 32532614 |
2017-12-04 | 39.42 | 40.73 | 39.42 | 40.32 | 55137392 |
2017-12-05 | 39.87 | 40.39 | 39.47 | 39.52 | 28738152 |
2017-12-06 | 39.83 | 39.84 | 38.55 | 38.63 | 25463737 |
2017-12-07 | 38.50 | 38.57 | 37.75 | 37.89 | 29282439 |
2017-12-08 | 38.50 | 38.50 | 37.87 | 37.95 | 22223994 |
2017-12-11 | 38.10 | 38.46 | 37.96 | 38.44 | 23772097 |
2017-12-12 | 39.40 | 40.15 | 39.00 | 39.51 | 33637642 |
2017-12-13 | 39.51 | 39.54 | 38.50 | 38.58 | 27981080 |
2017-12-14 | 38.81 | 39.71 | 38.19 | 39.12 | 23292274 |
2017-12-15 | 39.49 | 39.87 | 38.99 | 39.71 | 47358431 |
2017-12-18 | 39.98 | 40.08 | 39.45 | 39.54 | 18523266 |
2017-12-19 | 39.46 | 39.54 | 38.86 | 39.14 | 21131908 |
2017-12-20 | 39.40 | 39.59 | 38.96 | 39.38 | 17191005 |
2017-12-21 | 39.48 | 41.24 | 39.40 | 40.81 | 34401719 |
2017-12-22 | 40.84 | 41.09 | 40.54 | 40.78 | 13571539 |
2017-12-26 | 40.64 | 41.01 | 40.63 | 40.82 | 10478701 |
2017-12-27 | 40.84 | 40.85 | 40.25 | 40.41 | 12029639 |
2017-12-28 | 40.58 | 40.58 | 40.03 | 40.29 | 9197971 |
2017-12-29 | 40.10 | 40.42 | 40.05 | 40.05 | 12231043 |
2018-01-02 | 40.39 | 41.11 | 40.05 | 41.07 | 18270282 |
2018-01-03 | 40.75 | 41.37 | 40.05 | 40.41 | 21062861 |
2018-01-04 | 40.47 | 40.72 | 40.10 | 40.67 | 18143793 |
2018-01-05 | 40.91 | 41.24 | 40.41 | 41.04 | 17007527 |
2018-01-08 | 40.77 | 41.03 | 40.29 | 40.48 | 15189453 |
2018-01-09 | 40.53 | 41.03 | 40.45 | 40.61 | 17026038 |
2018-01-10 | 40.43 | 41.17 | 40.16 | 41.09 | 20198106 |
2018-01-11 | 41.20 | 42.67 | 41.14 | 42.60 | 36703666 |
2018-01-12 | 42.57 | 42.71 | 41.93 | 42.44 | 18970044 |
2018-01-16 | 42.59 | 42.59 | 41.75 | 41.82 | 19018134 |
2018-01-17 | 42.05 | 42.21 | 41.41 | 41.68 | 17078051 |
2018-01-18 | 41.06 | 41.94 | 41.01 | 41.85 | 21817334 |
2018-01-19 | 41.95 | 42.58 | 41.79 | 42.50 | 23591658 |
2018-01-22 | 42.41 | 42.92 | 42.15 | 42.89 | 22437395 |
2018-01-23 | 42.50 | 42.84 | 41.96 | 42.44 | 19155525 |
2018-01-24 | 42.70 | 44.00 | 41.57 | 42.99 | 49006835 |
2018-01-25 | 43.12 | 43.53 | 41.98 | 42.14 | 27799089 |
2018-01-26 | 42.10 | 42.80 | 41.95 | 42.80 | 27999907 |
2018-01-29 | 42.30 | 42.34 | 41.35 | 41.98 | 21559313 |
2018-01-30 | 42.03 | 42.46 | 41.69 | 42.34 | 21398620 |
2018-01-31 | 42.29 | 42.73 | 42.08 | 42.53 | 26926256 |
2018-02-01 | 42.17 | 42.59 | 41.88 | 41.89 | 26485924 |
2018-02-02 | 41.50 | 42.16 | 40.83 | 41.11 | 32030561 |
2018-02-05 | 41.36 | 41.64 | 39.10 | 39.20 | 42367315 |
2018-02-06 | 38.92 | 39.80 | 38.50 | 39.67 | 48696330 |
2018-02-07 | 39.50 | 40.42 | 39.37 | 40.15 | 33065633 |
2018-02-08 | 39.90 | 40.16 | 38.15 | 38.19 | 34122878 |
2018-02-09 | 38.37 | 38.99 | 37.43 | 38.57 | 37376044 |
2018-02-12 | 38.60 | 39.07 | 38.27 | 38.54 | 30682529 |
2018-02-13 | 38.16 | 39.17 | 38.10 | 38.96 | 18133300 |
2018-02-14 | 38.82 | 39.62 | 38.50 | 39.43 | 21982548 |
2018-02-15 | 39.76 | 40.12 | 39.26 | 40.08 | 21687749 |
2018-02-16 | 39.99 | 40.42 | 39.69 | 39.79 | 22563873 |
2018-02-20 | 39.54 | 39.69 | 39.04 | 39.47 | 18163843 |
2018-02-21 | 39.45 | 39.84 | 39.00 | 39.01 | 14230330 |
2018-02-22 | 39.06 | 39.57 | 38.57 | 38.80 | 18800919 |
2018-02-23 | 39.15 | 39.65 | 38.91 | 39.50 | 16514379 |
2018-02-26 | 39.53 | 39.74 | 39.37 | 39.58 | 14875585 |
2018-02-27 | 38.00 | 38.20 | 36.59 | 36.66 | 69200014 |
2018-02-28 | 36.90 | 37.08 | 35.75 | 36.21 | 69818510 |
2018-03-01 | 36.44 | 36.87 | 36.20 | 36.54 | 34517640 |
2018-03-02 | 36.25 | 36.58 | 36.06 | 36.49 | 28854894 |
2018-03-05 | 36.41 | 37.11 | 36.15 | 36.78 | 29259414 |
2018-03-06 | 37.08 | 37.09 | 36.39 | 36.87 | 19795198 |
2018-03-07 | 36.82 | 36.82 | 36.03 | 36.12 | 25136540 |
2018-03-08 | 36.37 | 37.01 | 36.11 | 36.88 | 23111065 |
2018-03-09 | 37.00 | 37.14 | 36.50 | 37.13 | 23737404 |
2018-03-12 | 37.09 | 37.22 | 36.87 | 36.96 | 17947658 |
2018-03-13 | 36.99 | 37.11 | 36.22 | 36.43 | 20580707 |
2018-03-14 | 36.45 | 36.55 | 35.96 | 36.02 | 26107440 |
2018-03-15 | 36.00 | 36.31 | 35.90 | 36.15 | 22205479 |
2018-03-16 | 36.29 | 36.62 | 35.78 | 35.83 | 46607143 |
2018-03-19 | 35.60 | 35.87 | 34.88 | 35.30 | 34417428 |
2018-03-20 | 35.36 | 35.50 | 34.55 | 34.57 | 20893672 |
2018-03-21 | 34.55 | 35.15 | 34.45 | 34.49 | 21662552 |
2018-03-22 | 34.17 | 34.23 | 33.21 | 33.23 | 53921995 |
2018-03-23 | 33.38 | 33.73 | 33.15 | 33.17 | 43863082 |
2018-03-26 | 33.75 | 33.79 | 32.74 | 33.54 | 32248167 |
2018-03-27 | 33.65 | 33.88 | 32.75 | 32.99 | 31011276 |
2018-03-28 | 33.20 | 33.85 | 33.14 | 33.28 | 32906672 |
2018-03-29 | 33.46 | 34.52 | 33.33 | 34.17 | 32542592 |
2018-04-02 | 34.09 | 34.30 | 33.26 | 33.52 | 35583956 |
2018-04-03 | 33.42 | 33.55 | 32.93 | 33.47 | 29274484 |
2018-04-04 | 33.15 | 34.41 | 33.05 | 34.31 | 26401030 |
2018-04-05 | 34.57 | 34.81 | 34.36 | 34.60 | 23737392 |
2018-04-06 | 34.25 | 34.53 | 33.87 | 34.12 | 33780784 |
2018-04-09 | 34.39 | 34.56 | 33.92 | 33.95 | 17554650 |
2018-04-10 | 34.23 | 34.40 | 33.54 | 33.86 | 30586026 |
2018-04-11 | 33.59 | 34.07 | 33.54 | 33.56 | 21874302 |
2018-04-12 | 33.77 | 33.89 | 32.90 | 33.13 | 29449606 |
2018-04-13 | 33.24 | 33.45 | 32.87 | 33.02 | 24725458 |
2018-04-16 | 33.34 | 33.75 | 32.98 | 33.53 | 15267212 |
2018-04-17 | 33.75 | 33.85 | 33.05 | 33.27 | 33580536 |
2018-04-18 | 33.32 | 33.55 | 33.19 | 33.27 | 23564042 |
2018-04-19 | 33.26 | 33.76 | 33.07 | 33.48 | 21006821 |
2018-04-20 | 33.55 | 33.80 | 33.10 | 33.21 | 25272534 |
2018-04-23 | 33.24 | 33.92 | 33.17 | 33.87 | 20953213 |
2018-04-24 | 34.09 | 34.29 | 33.19 | 33.35 | 28917299 |
2018-04-25 | 33.18 | 34.78 | 33.05 | 34.26 | 39731560 |
2018-04-26 | 34.31 | 34.48 | 33.02 | 33.33 | 32554670 |
2018-04-27 | 33.07 | 33.11 | 31.80 | 31.81 | 51653794 |
2018-04-30 | 31.91 | 32.24 | 31.34 | 31.39 | 38337641 |
2018-05-01 | 31.38 | 32.11 | 31.21 | 32.06 | 25114975 |
2018-05-02 | 31.99 | 32.00 | 31.18 | 31.30 | 19864099 |
2018-05-03 | 31.15 | 31.26 | 30.55 | 31.01 | 21774332 |
2018-05-04 | 30.99 | 32.05 | 30.96 | 31.96 | 20749963 |
2018-05-07 | 32.03 | 32.41 | 31.82 | 32.39 | 18655619 |
2018-05-08 | 31.55 | 32.02 | 30.52 | 30.59 | 52988665 |
2018-05-09 | 30.57 | 30.97 | 30.43 | 30.73 | 22805218 |
2018-05-10 | 30.74 | 31.64 | 30.70 | 31.56 | 24505664 |
2018-05-11 | 31.54 | 31.95 | 31.51 | 31.90 | 14674155 |
2018-05-14 | 31.89 | 32.25 | 31.81 | 32.14 | 19657782 |
2018-05-15 | 31.98 | 32.04 | 31.73 | 32.01 | 23990293 |
2018-05-16 | 32.13 | 32.68 | 32.04 | 32.55 | 19169804 |
2018-05-17 | 32.66 | 32.84 | 32.38 | 32.41 | 23067259 |
2018-05-18 | 32.45 | 32.76 | 32.27 | 32.72 | 18067063 |
2018-05-21 | 32.77 | 32.89 | 32.20 | 32.34 | 18368432 |
2018-05-22 | 32.41 | 32.71 | 32.31 | 32.51 | 13577027 |
2018-05-23 | 31.85 | 32.25 | 31.80 | 31.88 | 27868152 |
2018-05-24 | 31.77 | 32.05 | 31.28 | 31.63 | 24034702 |
2018-05-25 | 31.59 | 32.01 | 31.58 | 31.75 | 13190257 |
2018-05-29 | 31.55 | 31.89 | 31.38 | 31.51 | 19084283 |
2018-05-30 | 31.68 | 31.70 | 31.32 | 31.48 | 17408696 |
2018-05-31 | 31.55 | 31.57 | 30.67 | 31.18 | 35461973 |
2018-06-01 | 31.34 | 31.45 | 31.12 | 31.26 | 18234080 |
2018-06-04 | 31.30 | 31.51 | 31.15 | 31.29 | 19434363 |
2018-06-05 | 31.26 | 31.32 | 31.04 | 31.08 | 22919941 |
2018-06-06 | 31.13 | 32.50 | 30.96 | 32.27 | 33711540 |
2018-06-07 | 32.42 | 32.66 | 31.95 | 32.00 | 26415045 |
2018-06-08 | 31.98 | 32.19 | 31.84 | 32.08 | 21774954 |
2018-06-11 | 31.97 | 32.44 | 31.88 | 32.00 | 25960564 |
2018-06-12 | 31.94 | 32.62 | 31.83 | 32.38 | 32994344 |
2018-06-13 | 31.03 | 32.65 | 30.99 | 32.32 | 45830056 |
2018-06-14 | 32.85 | 34.06 | 32.77 | 33.82 | 42639522 |
2018-06-15 | 34.39 | 34.40 | 33.59 | 33.88 | 53138674 |
2018-06-18 | 33.79 | 33.79 | 32.56 | 32.58 | 29986154 |
2018-06-19 | 32.17 | 33.08 | 32.17 | 32.81 | 29019132 |
2018-06-20 | 33.35 | 33.72 | 32.34 | 33.39 | 50020198 |
2018-06-21 | 33.35 | 33.65 | 32.65 | 32.79 | 35125560 |
2018-06-22 | 33.00 | 34.15 | 32.91 | 33.81 | 105512105 |
2018-06-25 | 33.80 | 34.11 | 32.91 | 33.12 | 33063256 |
2018-06-26 | 33.31 | 33.31 | 32.67 | 32.78 | 31471274 |
2018-06-27 | 32.56 | 32.90 | 32.29 | 32.29 | 28842382 |
2018-06-28 | 32.44 | 32.70 | 32.08 | 32.63 | 25199357 |
2018-06-29 | 32.51 | 33.61 | 32.50 | 32.81 | 37956584 |
2018-07-02 | 32.44 | 33.22 | 32.42 | 33.17 | 17165034 |
2018-07-03 | 33.20 | 33.61 | 32.99 | 33.09 | 12660786 |
2018-07-05 | 33.38 | 33.40 | 32.91 | 33.12 | 11330265 |
2018-07-06 | 33.27 | 33.61 | 33.00 | 33.58 | 11541691 |
2018-07-09 | 33.78 | 33.80 | 33.25 | 33.56 | 13664900 |
2018-07-10 | 33.71 | 33.72 | 33.19 | 33.34 | 12363308 |
2018-07-11 | 33.09 | 34.18 | 33.03 | 33.77 | 33639053 |
2018-07-12 | 33.68 | 34.57 | 33.60 | 34.55 | 22374073 |
2018-07-13 | 34.40 | 35.15 | 34.40 | 34.70 | 25167345 |
2018-07-16 | 34.74 | 35.27 | 34.65 | 34.97 | 22937767 |
2018-07-17 | 34.71 | 34.92 | 34.21 | 34.27 | 21119900 |
2018-07-18 | 34.12 | 34.45 | 33.98 | 34.04 | 16172586 |
2018-07-19 | 35.14 | 35.29 | 34.74 | 34.91 | 41627718 |
2018-07-20 | 34.77 | 34.95 | 34.29 | 34.30 | 24621465 |
2018-07-23 | 34.16 | 34.30 | 33.82 | 34.17 | 22336108 |
2018-07-24 | 34.17 | 34.29 | 33.35 | 33.39 | 21794998 |
2018-07-25 | 33.39 | 33.52 | 32.81 | 33.42 | 22060280 |
2018-07-26 | 34.84 | 35.10 | 33.77 | 34.75 | 40293012 |
2018-07-27 | 34.84 | 35.61 | 34.76 | 35.08 | 22686929 |
2018-07-30 | 35.06 | 35.70 | 35.02 | 35.46 | 21883062 |
2018-07-31 | 35.65 | 36.09 | 35.54 | 35.78 | 21644303 |
2018-08-01 | 35.90 | 35.90 | 35.32 | 35.40 | 20155581 |
2018-08-02 | 35.17 | 35.20 | 34.62 | 34.64 | 19240326 |
2018-08-03 | 34.94 | 35.43 | 34.73 | 35.41 | 16485838 |
2018-08-06 | 35.59 | 35.76 | 35.29 | 35.32 | 12087401 |
2018-08-07 | 35.45 | 35.52 | 35.19 | 35.40 | 10952246 |
2018-08-08 | 35.47 | 35.49 | 34.89 | 35.05 | 12297717 |
2018-08-09 | 35.10 | 35.81 | 35.05 | 35.49 | 17122810 |
2018-08-10 | 35.26 | 35.34 | 34.95 | 35.08 | 11873799 |
2018-08-13 | 35.12 | 35.19 | 34.78 | 35.04 | 15910626 |
2018-08-14 | 35.10 | 35.49 | 35.04 | 35.39 | 10478965 |
2018-08-15 | 35.20 | 35.27 | 34.67 | 34.97 | 15367647 |
2018-08-16 | 35.05 | 35.85 | 35.01 | 35.66 | 16394548 |
2018-08-17 | 35.56 | 35.85 | 35.35 | 35.60 | 12079509 |
2018-08-20 | 35.70 | 35.73 | 35.30 | 35.43 | 9957877 |
2018-08-21 | 35.45 | 36.01 | 35.43 | 35.74 | 11407168 |
2018-08-22 | 35.70 | 35.74 | 35.45 | 35.48 | 7951848 |
2018-08-23 | 35.38 | 35.48 | 35.26 | 35.31 | 11487531 |
2018-08-24 | 35.37 | 36.79 | 35.32 | 36.50 | 24501886 |
2018-08-27 | 36.64 | 36.70 | 36.40 | 36.43 | 11958309 |
2018-08-28 | 36.66 | 36.70 | 36.20 | 36.35 | 10815252 |
2018-08-29 | 36.27 | 36.90 | 36.22 | 36.75 | 13419130 |
2018-08-30 | 36.55 | 36.70 | 36.41 | 36.68 | 10563580 |
2018-08-31 | 36.60 | 37.07 | 36.58 | 36.99 | 20415103 |
2018-09-04 | 36.75 | 36.85 | 36.21 | 36.38 | 19158817 |
2018-09-05 | 36.29 | 36.48 | 36.15 | 36.28 | 16801144 |
2018-09-06 | 36.53 | 36.53 | 35.72 | 35.92 | 18328982 |
2018-09-07 | 35.90 | 36.37 | 35.75 | 36.17 | 18156653 |
2018-09-10 | 36.40 | 36.51 | 36.28 | 36.36 | 14292259 |
2018-09-11 | 36.44 | 36.50 | 36.22 | 36.30 | 20601003 |
2018-09-12 | 36.21 | 36.30 | 35.67 | 36.09 | 20877435 |
2018-09-13 | 36.15 | 37.23 | 36.08 | 37.04 | 22993851 |
2018-09-14 | 37.15 | 37.21 | 36.72 | 36.96 | 15004741 |
2018-09-17 | 37.03 | 37.21 | 36.72 | 36.96 | 13318552 |
2018-09-18 | 37.11 | 37.88 | 36.98 | 37.74 | 23443934 |
2018-09-19 | 37.65 | 37.94 | 37.29 | 37.32 | 17452247 |
2018-09-20 | 37.61 | 37.99 | 37.12 | 37.81 | 20489858 |
2018-09-21 | 37.95 | 38.06 | 37.48 | 37.90 | 57634240 |
2018-09-24 | 35.95 | 36.27 | 34.75 | 35.63 | 67853384 |
2018-09-25 | 35.86 | 35.98 | 35.29 | 35.40 | 25533469 |
2018-09-26 | 35.60 | 35.91 | 35.30 | 35.37 | 19776998 |
2018-09-27 | 35.50 | 35.72 | 35.18 | 35.22 | 17055252 |
2018-09-28 | 35.25 | 35.66 | 35.15 | 35.41 | 17306336 |
2018-10-01 | 35.53 | 35.64 | 35.00 | 35.52 | 20431308 |
2018-10-02 | 35.28 | 35.89 | 35.00 | 35.70 | 25036355 |
2018-10-03 | 35.78 | 35.88 | 35.01 | 35.19 | 28968018 |
2018-10-04 | 35.05 | 35.29 | 34.84 | 35.21 | 23118434 |
2018-10-05 | 35.19 | 35.23 | 34.41 | 34.56 | 20433894 |
2018-10-08 | 34.50 | 35.23 | 34.45 | 35.18 | 18925573 |
2018-10-09 | 35.28 | 35.83 | 34.99 | 35.44 | 17407346 |
2018-10-10 | 35.37 | 35.65 | 34.23 | 34.28 | 25754046 |
2018-10-11 | 34.60 | 34.69 | 33.51 | 33.67 | 36284363 |
2018-10-12 | 34.05 | 34.79 | 33.89 | 34.62 | 31439332 |
2018-10-15 | 34.61 | 35.67 | 34.51 | 35.09 | 22877283 |
2018-10-16 | 35.22 | 36.10 | 35.20 | 36.00 | 26282159 |
2018-10-17 | 36.12 | 36.67 | 35.79 | 36.40 | 20386566 |
2018-10-18 | 36.28 | 36.64 | 35.82 | 35.94 | 27906064 |
2018-10-19 | 36.12 | 36.51 | 35.79 | 35.98 | 24405313 |
2018-10-22 | 36.10 | 36.25 | 35.59 | 35.75 | 24301870 |
2018-10-23 | 35.41 | 35.79 | 35.05 | 35.65 | 20100191 |
2018-10-24 | 35.98 | 36.26 | 34.05 | 34.12 | 29974923 |
2018-10-25 | 35.88 | 36.28 | 35.05 | 35.84 | 33839614 |
2018-10-26 | 35.64 | 36.42 | 34.92 | 35.24 | 42435101 |
2018-10-29 | 35.92 | 36.52 | 35.42 | 35.99 | 32373486 |
2018-10-30 | 36.49 | 37.77 | 36.12 | 37.71 | 36610558 |
2018-10-31 | 37.96 | 38.65 | 37.32 | 38.14 | 28181954 |
2018-11-01 | 38.10 | 38.18 | 37.66 | 37.95 | 23797509 |
2018-11-02 | 38.09 | 38.23 | 37.01 | 37.66 | 24593826 |
2018-11-05 | 37.94 | 38.35 | 37.85 | 38.02 | 18778167 |
2018-11-06 | 38.11 | 38.19 | 37.53 | 37.73 | 19682930 |
2018-11-07 | 37.97 | 38.34 | 37.64 | 38.30 | 21551932 |
2018-11-08 | 38.49 | 38.58 | 37.91 | 38.30 | 14327156 |
2018-11-09 | 38.16 | 38.71 | 37.95 | 38.34 | 17819159 |
2018-11-12 | 38.25 | 38.58 | 37.57 | 38.00 | 17042337 |
2018-11-13 | 38.25 | 38.49 | 37.51 | 37.72 | 17569493 |
2018-11-14 | 38.01 | 38.68 | 37.77 | 38.29 | 23447560 |
2018-11-15 | 38.11 | 38.49 | 37.82 | 38.49 | 20772107 |
2018-11-16 | 38.71 | 38.92 | 38.31 | 38.59 | 21542352 |
2018-11-19 | 38.59 | 38.91 | 37.99 | 38.18 | 19265803 |
2018-11-20 | 38.16 | 38.48 | 36.61 | 36.76 | 29276637 |
2018-11-21 | 36.70 | 37.73 | 36.66 | 37.51 | 16525427 |
2018-11-23 | 37.26 | 37.71 | 37.20 | 37.39 | 5743891 |
2018-11-26 | 37.78 | 37.99 | 37.44 | 37.77 | 13283766 |
2018-11-27 | 37.62 | 38.45 | 37.62 | 38.36 | 13718734 |
2018-11-28 | 38.23 | 39.07 | 38.19 | 39.06 | 17816005 |
2018-11-29 | 38.70 | 39.66 | 38.64 | 39.42 | 16362237 |
2018-11-30 | 39.45 | 39.60 | 38.72 | 39.01 | 38075600 |
2018-12-03 | 39.09 | 39.23 | 38.68 | 39.15 | 23382716 |
2018-12-04 | 39.20 | 39.29 | 37.36 | 37.69 | 30198203 |
2018-12-06 | 37.31 | 37.92 | 36.98 | 37.88 | 27455084 |
2018-12-07 | 37.66 | 38.02 | 37.08 | 37.41 | 20605186 |
2018-12-10 | 37.54 | 37.60 | 36.71 | 37.35 | 16235737 |
2018-12-11 | 37.79 | 37.93 | 36.74 | 36.84 | 24295013 |
2018-12-12 | 37.31 | 37.49 | 36.83 | 36.98 | 23589078 |
2018-12-13 | 37.03 | 37.30 | 36.39 | 36.76 | 18407297 |
2018-12-14 | 36.39 | 36.85 | 36.18 | 36.34 | 18147139 |
2018-12-17 | 36.39 | 36.86 | 36.00 | 36.21 | 20725287 |
2018-12-18 | 36.46 | 36.46 | 35.23 | 35.65 | 23690273 |
2018-12-19 | 35.82 | 36.56 | 34.95 | 35.19 | 32338820 |
2018-12-20 | 35.22 | 35.43 | 34.23 | 34.62 | 27230443 |
2018-12-21 | 34.67 | 36.00 | 33.67 | 33.75 | 40280400 |
2018-12-24 | 33.72 | 33.97 | 33.03 | 33.07 | 13391429 |
2018-12-26 | 33.26 | 34.17 | 32.61 | 34.14 | 22917231 |
2018-12-27 | 33.80 | 34.50 | 33.11 | 34.47 | 17456560 |
2018-12-28 | 34.86 | 35.36 | 34.18 | 34.35 | 16231279 |
2018-12-31 | 34.29 | 34.60 | 33.30 | 34.05 | 21613243 |
2019-01-02 | 33.49 | 34.45 | 33.42 | 34.37 | 16970367 |
2019-01-03 | 34.33 | 35.33 | 34.13 | 34.64 | 28750733 |
2019-01-04 | 35.03 | 35.84 | 34.86 | 35.81 | 22844166 |
2019-01-07 | 35.63 | 35.91 | 35.27 | 35.43 | 26180776 |
2019-01-08 | 35.66 | 35.89 | 35.36 | 35.72 | 20441120 |
2019-01-09 | 35.87 | 36.12 | 35.51 | 36.06 | 16045105 |
2019-01-10 | 35.91 | 36.00 | 35.50 | 35.82 | 16669655 |
2019-01-11 | 35.61 | 35.74 | 35.31 | 35.63 | 19161641 |
2019-01-14 | 35.41 | 35.99 | 35.35 | 35.77 | 16609395 |
2019-01-15 | 35.72 | 36.00 | 35.57 | 35.83 | 13450045 |
2019-01-16 | 36.01 | 36.32 | 35.88 | 35.90 | 20838480 |
2019-01-17 | 35.80 | 36.20 | 35.75 | 35.91 | 25457205 |
2019-01-18 | 36.13 | 36.28 | 35.53 | 36.21 | 22669983 |
2019-01-22 | 36.05 | 36.09 | 34.83 | 34.97 | 32850886 |
2019-01-23 | 36.09 | 37.42 | 35.96 | 36.89 | 36648253 |
2019-01-24 | 36.85 | 36.88 | 35.44 | 36.24 | 40436877 |
2019-01-25 | 36.63 | 36.83 | 35.56 | 35.78 | 25369454 |
2019-01-28 | 35.48 | 35.54 | 34.67 | 35.37 | 26456962 |
2019-01-29 | 35.38 | 36.33 | 35.38 | 36.08 | 19312261 |
2019-01-30 | 36.03 | 36.03 | 35.25 | 35.43 | 22673983 |
2019-01-31 | 35.88 | 36.81 | 35.77 | 36.57 | 31274488 |
2019-02-01 | 36.71 | 36.88 | 36.48 | 36.79 | 18712310 |
2019-02-04 | 36.74 | 36.87 | 36.27 | 36.77 | 22890308 |
2019-02-05 | 36.87 | 37.27 | 36.57 | 37.15 | 24378457 |
2019-02-06 | 37.14 | 37.29 | 36.79 | 37.17 | 20357341 |
2019-02-07 | 37.16 | 37.71 | 37.09 | 37.68 | 22902269 |
2019-02-08 | 37.50 | 37.76 | 36.99 | 37.60 | 18070975 |
2019-02-11 | 37.70 | 37.74 | 36.90 | 37.00 | 14761445 |
2019-02-12 | 37.31 | 37.45 | 37.04 | 37.24 | 14626353 |
2019-02-13 | 37.24 | 37.45 | 36.79 | 37.03 | 14326434 |
2019-02-14 | 36.96 | 37.46 | 36.75 | 37.26 | 16008409 |
2019-02-15 | 37.60 | 37.78 | 37.15 | 37.77 | 15877094 |
2019-02-19 | 37.75 | 37.94 | 37.48 | 37.55 | 12853667 |
2019-02-20 | 37.70 | 37.93 | 37.53 | 37.79 | 14970392 |
2019-02-21 | 37.61 | 38.47 | 37.44 | 38.47 | 22082220 |
2019-02-22 | 38.48 | 38.74 | 38.41 | 38.61 | 20376913 |
2019-02-25 | 38.66 | 38.80 | 38.31 | 38.57 | 16212045 |
2019-02-26 | 38.63 | 38.86 | 38.41 | 38.80 | 18127689 |
2019-02-27 | 38.64 | 38.72 | 38.39 | 38.53 | 17534904 |
2019-02-28 | 38.55 | 38.90 | 38.52 | 38.67 | 18315253 |
2019-03-01 | 38.85 | 39.51 | 38.82 | 39.10 | 24117237 |
2019-03-04 | 39.25 | 39.65 | 38.38 | 38.73 | 15970446 |
2019-03-05 | 38.79 | 38.99 | 38.55 | 38.72 | 14945982 |
2019-03-06 | 38.88 | 38.95 | 38.45 | 38.61 | 11052257 |
2019-03-07 | 38.57 | 38.66 | 38.14 | 38.38 | 14176686 |
2019-03-08 | 38.22 | 38.48 | 37.89 | 38.19 | 13652894 |
2019-03-11 | 38.25 | 39.24 | 38.10 | 39.17 | 25654052 |
2019-03-12 | 39.16 | 39.73 | 38.97 | 39.49 | 21376142 |
2019-03-13 | 39.69 | 39.86 | 39.37 | 39.56 | 21550406 |
2019-03-14 | 39.47 | 39.95 | 39.37 | 39.87 | 16567574 |
2019-03-15 | 39.91 | 40.52 | 39.54 | 40.47 | 66902764 |
2019-03-18 | 40.23 | 40.45 | 39.88 | 39.92 | 21799735 |
2019-03-19 | 39.98 | 40.35 | 39.70 | 39.78 | 16787028 |
2019-03-20 | 39.76 | 39.80 | 38.90 | 39.47 | 23337967 |
2019-03-21 | 39.45 | 40.17 | 39.25 | 40.05 | 17684022 |
2019-03-22 | 39.94 | 39.97 | 39.35 | 39.46 | 17030110 |
2019-03-25 | 39.48 | 39.52 | 38.94 | 39.18 | 15844060 |
2019-03-26 | 39.40 | 39.72 | 39.21 | 39.63 | 11188255 |
2019-03-27 | 39.68 | 40.39 | 39.68 | 40.21 | 18266556 |
2019-03-28 | 40.21 | 40.50 | 40.12 | 40.42 | 10454356 |
2019-03-29 | 40.20 | 40.34 | 39.59 | 39.98 | 21135711 |
2019-04-01 | 40.34 | 40.39 | 39.97 | 40.31 | 14326155 |
2019-04-02 | 40.17 | 40.39 | 39.81 | 40.02 | 14237189 |
2019-04-03 | 40.30 | 40.58 | 39.97 | 40.27 | 21040175 |
2019-04-04 | 40.32 | 40.62 | 40.12 | 40.41 | 12294781 |
2019-04-05 | 40.43 | 40.55 | 40.31 | 40.42 | 21141034 |
2019-04-08 | 40.35 | 40.75 | 40.17 | 40.71 | 12467298 |
2019-04-09 | 40.70 | 41.14 | 40.57 | 41.04 | 14949561 |
2019-04-10 | 41.18 | 41.29 | 40.78 | 41.08 | 13375184 |
2019-04-11 | 41.12 | 41.14 | 40.85 | 41.04 | 9249452 |
2019-04-12 | 41.07 | 41.33 | 40.95 | 41.30 | 11536397 |
2019-04-15 | 41.32 | 41.80 | 41.26 | 41.78 | 12729051 |
2019-04-16 | 41.84 | 42.18 | 41.51 | 41.97 | 10053611 |
2019-04-17 | 42.14 | 42.64 | 41.89 | 42.57 | 15338748 |
2019-04-18 | 42.74 | 42.83 | 42.04 | 42.43 | 13959321 |
2019-04-22 | 42.26 | 42.41 | 41.86 | 42.00 | 10179607 |
2019-04-23 | 41.97 | 42.19 | 41.71 | 41.99 | 16963586 |
2019-04-24 | 42.03 | 42.25 | 41.74 | 41.85 | 25514141 |
2019-04-25 | 42.45 | 43.81 | 42.11 | 42.93 | 27730502 |
2019-04-26 | 43.93 | 43.96 | 42.87 | 43.08 | 16530426 |
2019-04-29 | 43.17 | 43.50 | 42.91 | 43.45 | 11832477 |
2019-04-30 | 43.56 | 43.66 | 43.04 | 43.53 | 15702980 |
2019-05-01 | 43.48 | 43.80 | 43.30 | 43.42 | 14327704 |
2019-05-02 | 43.32 | 43.39 | 42.36 | 42.65 | 18051125 |
2019-05-03 | 42.97 | 43.51 | 42.74 | 43.29 | 12751037 |
2019-05-06 | 42.77 | 43.41 | 42.70 | 43.30 | 13307520 |
2019-05-07 | 43.00 | 43.11 | 42.37 | 42.76 | 15505222 |
2019-05-08 | 42.73 | 42.96 | 42.36 | 42.55 | 13076905 |
2019-05-09 | 42.29 | 42.98 | 42.16 | 42.92 | 13624398 |
2019-05-10 | 42.70 | 43.22 | 42.22 | 43.15 | 12931626 |
2019-05-13 | 42.57 | 43.06 | 42.14 | 42.28 | 17108692 |
2019-05-14 | 42.27 | 43.39 | 42.27 | 42.91 | 16592818 |
2019-05-15 | 42.75 | 42.92 | 42.15 | 42.49 | 37268762 |
2019-05-16 | 42.57 | 43.30 | 42.41 | 43.19 | 17593659 |
2019-05-17 | 43.06 | 43.81 | 43.02 | 43.54 | 13916014 |
2019-05-20 | 43.38 | 43.38 | 42.41 | 42.78 | 14094091 |
2019-05-21 | 43.06 | 43.31 | 42.68 | 43.29 | 16482314 |
2019-05-22 | 43.26 | 43.50 | 43.08 | 43.30 | 11964366 |
2019-05-23 | 43.00 | 43.15 | 42.50 | 42.73 | 14754952 |
2019-05-24 | 42.81 | 43.06 | 42.63 | 42.67 | 9361850 |
2019-05-28 | 42.85 | 43.03 | 42.43 | 42.47 | 15224647 |
2019-05-29 | 42.24 | 42.37 | 41.75 | 41.92 | 16519981 |
2019-05-30 | 42.23 | 42.24 | 41.42 | 41.74 | 22663869 |
2019-05-31 | 41.39 | 41.48 | 40.77 | 41.00 | 22114352 |
2019-06-03 | 41.03 | 41.26 | 40.68 | 40.96 | 22205798 |
2019-06-04 | 41.45 | 41.87 | 41.25 | 41.40 | 21918479 |
2019-06-05 | 41.76 | 41.79 | 41.22 | 41.30 | 24325262 |
2019-06-06 | 41.27 | 41.34 | 40.81 | 41.15 | 23997720 |
2019-06-07 | 41.35 | 41.59 | 41.10 | 41.48 | 32287627 |
2019-06-10 | 41.48 | 41.63 | 41.12 | 41.29 | 16781719 |
2019-06-11 | 41.57 | 41.81 | 41.03 | 41.22 | 16895651 |
2019-06-12 | 41.29 | 41.79 | 41.25 | 41.45 | 24733880 |
2019-06-13 | 41.46 | 41.73 | 41.37 | 41.69 | 26154957 |
2019-06-14 | 41.97 | 42.50 | 41.70 | 42.31 | 20943662 |
2019-06-17 | 42.34 | 42.78 | 42.09 | 42.56 | 14561961 |
2019-06-18 | 42.98 | 43.61 | 42.95 | 43.25 | 21811328 |
2019-06-19 | 43.22 | 43.76 | 43.07 | 43.14 | 14863769 |
2019-06-20 | 43.64 | 43.77 | 43.31 | 43.68 | 18165962 |
2019-06-21 | 43.43 | 43.78 | 43.28 | 43.56 | 24679532 |
2019-06-24 | 43.55 | 43.86 | 43.43 | 43.60 | 12693352 |
2019-06-25 | 43.52 | 43.56 | 42.69 | 42.75 | 19622232 |
2019-06-26 | 42.66 | 42.85 | 41.94 | 42.11 | 17737561 |
2019-06-27 | 42.29 | 42.32 | 41.41 | 42.00 | 19009279 |
2019-06-28 | 42.17 | 42.31 | 41.86 | 42.28 | 49938208 |
2019-07-01 | 42.65 | 43.00 | 42.34 | 42.71 | 19570297 |
2019-07-02 | 42.57 | 42.89 | 42.46 | 42.89 | 14996299 |
2019-07-03 | 43.00 | 43.34 | 42.95 | 43.32 | 8404265 |
2019-07-05 | 43.15 | 43.35 | 42.87 | 43.28 | 11608799 |
2019-07-08 | 43.18 | 43.22 | 42.57 | 42.63 | 14804494 |
2019-07-09 | 42.56 | 43.14 | 42.36 | 42.98 | 15865272 |
2019-07-10 | 44.04 | 44.14 | 43.25 | 43.79 | 22178411 |
2019-07-11 | 43.81 | 44.13 | 43.75 | 44.08 | 15189403 |
2019-07-12 | 44.07 | 45.01 | 43.96 | 44.64 | 18076680 |
2019-07-15 | 44.87 | 44.87 | 44.48 | 44.72 | 15964940 |
2019-07-16 | 44.83 | 45.26 | 44.77 | 45.09 | 17468528 |
2019-07-17 | 45.03 | 45.05 | 44.35 | 44.43 | 16688186 |
2019-07-18 | 44.25 | 44.58 | 44.09 | 44.56 | 12461411 |
2019-07-19 | 44.75 | 44.76 | 44.02 | 44.06 | 18371998 |
2019-07-22 | 44.11 | 44.14 | 43.64 | 43.85 | 17162899 |
2019-07-23 | 44.01 | 44.42 | 43.95 | 44.32 | 16611048 |
2019-07-24 | 44.31 | 44.88 | 44.23 | 44.87 | 17642409 |
2019-07-25 | 44.31 | 45.30 | 43.81 | 44.61 | 25659247 |
2019-07-26 | 44.02 | 45.08 | 44.02 | 44.63 | 17000312 |
2019-07-29 | 44.70 | 44.71 | 44.12 | 44.23 | 9840746 |
2019-07-30 | 44.04 | 44.26 | 43.72 | 44.08 | 10335709 |
2019-07-31 | 43.80 | 43.90 | 42.70 | 43.17 | 18509208 |
2019-08-01 | 43.19 | 43.84 | 42.78 | 42.88 | 17420866 |
2019-08-02 | 42.75 | 42.92 | 42.20 | 42.65 | 20839541 |
2019-08-05 | 42.14 | 42.20 | 41.13 | 41.61 | 23618691 |
2019-08-06 | 41.69 | 42.19 | 41.30 | 42.07 | 18433740 |
2019-08-07 | 41.30 | 41.84 | 40.72 | 41.73 | 22674690 |
2019-08-08 | 41.97 | 42.88 | 41.90 | 42.66 | 14085346 |
2019-08-09 | 42.63 | 43.15 | 42.38 | 42.93 | 15782174 |
2019-08-12 | 42.73 | 42.77 | 42.20 | 42.46 | 15941584 |
2019-08-13 | 42.54 | 44.04 | 42.47 | 43.46 | 21967839 |
2019-08-14 | 43.49 | 43.49 | 42.19 | 42.37 | 18319613 |
2019-08-15 | 42.45 | 42.88 | 42.05 | 42.35 | 14471621 |
2019-08-16 | 42.78 | 43.32 | 42.51 | 43.18 | 14580415 |
2019-08-19 | 43.63 | 44.14 | 43.61 | 44.00 | 13908523 |
2019-08-20 | 43.88 | 44.46 | 43.69 | 43.94 | 15758088 |
2019-08-21 | 43.76 | 44.16 | 43.48 | 44.11 | 11329583 |
2019-08-22 | 44.23 | 44.41 | 43.62 | 43.77 | 9960534 |
2019-08-23 | 43.50 | 43.84 | 42.27 | 42.43 | 18196656 |
2019-08-26 | 42.74 | 43.51 | 42.55 | 43.35 | 13009631 |
2019-08-27 | 43.90 | 43.92 | 43.42 | 43.60 | 12508281 |
2019-08-28 | 43.40 | 43.90 | 43.21 | 43.77 | 11761053 |
2019-08-29 | 44.15 | 44.50 | 43.95 | 44.17 | 11339524 |
2019-08-30 | 44.49 | 44.65 | 44.03 | 44.26 | 15484753 |
2019-09-03 | 43.89 | 44.08 | 43.53 | 43.88 | 12712092 |
2019-09-04 | 44.32 | 45.71 | 44.22 | 45.52 | 26198579 |
2019-09-05 | 46.43 | 46.62 | 45.99 | 46.41 | 22076269 |
2019-09-06 | 46.43 | 46.61 | 46.20 | 46.35 | 13101832 |
2019-09-09 | 46.65 | 46.69 | 46.14 | 46.42 | 16383180 |
2019-09-10 | 46.19 | 46.57 | 46.01 | 46.45 | 17566693 |
2019-09-11 | 46.28 | 46.57 | 46.09 | 46.40 | 12874394 |
2019-09-12 | 46.79 | 47.27 | 46.50 | 46.97 | 18660032 |
2019-09-13 | 46.96 | 47.16 | 46.79 | 46.88 | 11732669 |
2019-09-16 | 46.23 | 46.62 | 45.79 | 46.27 | 13581676 |
2019-09-17 | 46.12 | 46.71 | 45.88 | 46.67 | 10085059 |
2019-09-18 | 46.98 | 47.05 | 46.46 | 46.94 | 13184084 |
2019-09-19 | 47.04 | 47.16 | 46.57 | 46.68 | 10570434 |
2019-09-20 | 46.67 | 46.82 | 46.18 | 46.36 | 28652428 |
2019-09-23 | 46.17 | 46.51 | 46.16 | 46.22 | 19455992 |
2019-09-24 | 46.62 | 46.65 | 45.45 | 45.71 | 21170984 |
2019-09-25 | 45.79 | 45.98 | 45.32 | 45.83 | 22330848 |
2019-09-26 | 45.62 | 45.80 | 44.25 | 44.90 | 22577893 |
2019-09-27 | 45.16 | 45.30 | 44.33 | 44.81 | 15005261 |
2019-09-30 | 45.00 | 45.22 | 44.77 | 45.08 | 14142772 |
2019-10-01 | 45.18 | 45.71 | 44.48 | 44.52 | 15230293 |
2019-10-02 | 44.39 | 44.63 | 43.97 | 44.05 | 17558025 |
2019-10-03 | 44.07 | 44.17 | 43.61 | 44.06 | 14036986 |
2019-10-04 | 44.33 | 45.02 | 44.29 | 44.71 | 14984986 |
2019-10-07 | 44.39 | 44.96 | 44.33 | 44.59 | 13492411 |
2019-10-08 | 44.75 | 44.75 | 43.64 | 44.11 | 14376526 |
2019-10-09 | 44.49 | 44.52 | 44.05 | 44.38 | 10640651 |
2019-10-10 | 44.40 | 44.84 | 44.30 | 44.50 | 9837381 |
2019-10-11 | 44.84 | 45.94 | 44.63 | 45.55 | 23089944 |
2019-10-14 | 45.37 | 45.54 | 45.06 | 45.23 | 10177755 |
2019-10-15 | 45.31 | 45.82 | 45.10 | 45.67 | 9376770 |
2019-10-16 | 45.56 | 45.81 | 45.31 | 45.60 | 15021246 |
2019-10-17 | 45.83 | 45.96 | 45.51 | 45.93 | 9393032 |
2019-10-18 | 46.06 | 46.10 | 45.42 | 45.57 | 13553877 |
2019-10-21 | 45.89 | 46.22 | 45.81 | 46.08 | 10898664 |
2019-10-22 | 45.89 | 46.05 | 45.70 | 45.77 | 12172167 |
2019-10-23 | 46.01 | 46.19 | 45.47 | 45.72 | 23521466 |
2019-10-24 | 47.21 | 47.24 | 44.50 | 44.84 | 19165918 |
2019-10-25 | 45.18 | 45.78 | 44.93 | 45.65 | 15256752 |
2019-10-28 | 45.39 | 46.05 | 44.55 | 45.44 | 14824043 |
2019-10-29 | 45.19 | 45.65 | 45.12 | 45.35 | 12664523 |
2019-10-30 | 45.35 | 45.43 | 44.46 | 44.69 | 14443119 |
2019-10-31 | 44.75 | 44.85 | 43.89 | 44.82 | 23563135 |
2019-11-01 | 45.19 | 45.21 | 44.51 | 44.75 | 16314076 |
2019-11-04 | 45.11 | 45.22 | 43.75 | 43.89 | 20926406 |
2019-11-05 | 43.96 | 44.48 | 43.67 | 44.28 | 15991268 |
2019-11-06 | 44.32 | 44.35 | 43.53 | 44.22 | 19927421 |
2019-11-07 | 44.48 | 45.01 | 44.27 | 44.70 | 15632907 |
2019-11-08 | 44.68 | 45.20 | 44.43 | 45.19 | 13741759 |
2019-11-11 | 44.88 | 45.60 | 44.88 | 45.25 | 11169496 |
2019-11-12 | 45.18 | 45.31 | 44.95 | 45.23 | 12175346 |
2019-11-13 | 45.05 | 45.56 | 44.97 | 45.20 | 11477580 |
2019-11-14 | 45.14 | 45.57 | 45.04 | 45.45 | 11364315 |
2019-11-15 | 45.66 | 45.67 | 44.43 | 44.56 | 23183714 |
2019-11-18 | 44.31 | 44.62 | 44.08 | 44.61 | 16261422 |
2019-11-19 | 44.76 | 44.91 | 44.59 | 44.81 | 16469515 |
2019-11-20 | 44.39 | 44.63 | 43.88 | 44.22 | 15244237 |
2019-11-21 | 44.29 | 44.45 | 43.78 | 44.36 | 16252824 |
2019-11-22 | 44.53 | 44.90 | 44.29 | 44.80 | 14107501 |
2019-11-25 | 44.83 | 44.90 | 43.28 | 43.35 | 26200507 |
2019-11-26 | 43.47 | 43.85 | 43.25 | 43.55 | 38656974 |
2019-11-27 | 43.85 | 44.58 | 43.66 | 44.42 | 20426875 |
2019-11-29 | 44.60 | 44.60 | 44.04 | 44.15 | 8479332 |
2019-12-02 | 44.40 | 44.40 | 43.56 | 43.63 | 16789383 |
2019-12-03 | 43.35 | 43.73 | 43.08 | 43.65 | 22523112 |
2019-12-04 | 43.70 | 43.74 | 43.35 | 43.51 | 16872594 |
2019-12-05 | 43.48 | 44.09 | 43.26 | 44.04 | 22570659 |
2019-12-06 | 44.36 | 44.42 | 44.01 | 44.24 | 14667743 |
2019-12-09 | 44.26 | 45.09 | 43.74 | 43.89 | 21650388 |
2019-12-10 | 43.73 | 43.80 | 42.71 | 42.77 | 30177394 |
2019-12-11 | 42.79 | 42.85 | 42.01 | 42.07 | 37611393 |
2019-12-12 | 42.19 | 43.20 | 42.17 | 43.01 | 35992801 |
2019-12-13 | 42.84 | 43.80 | 42.73 | 43.58 | 28975886 |
2019-12-16 | 43.89 | 44.08 | 43.32 | 43.53 | 23559576 |
2019-12-17 | 43.89 | 43.89 | 43.27 | 43.39 | 18743120 |
2019-12-18 | 43.45 | 43.88 | 43.14 | 43.19 | 27057383 |
2019-12-19 | 43.27 | 43.65 | 43.03 | 43.64 | 20723161 |
2019-12-20 | 43.74 | 44.19 | 43.23 | 44.09 | 41423052 |
2019-12-23 | 44.08 | 44.25 | 43.95 | 44.10 | 22609328 |
2019-12-24 | 44.10 | 44.70 | 44.10 | 44.53 | 6504699 |
2019-12-26 | 44.73 | 45.00 | 44.57 | 44.97 | 12019715 |
2019-12-27 | 45.10 | 45.22 | 44.86 | 45.10 | 12272547 |
2019-12-30 | 45.10 | 45.34 | 44.94 | 45.18 | 12896906 |
2019-12-31 | 45.12 | 45.18 | 44.77 | 44.97 | 13881706 |
2020-01-02 | 45.36 | 45.40 | 44.93 | 45.37 | 20171891 |
2020-01-03 | 44.83 | 45.22 | 44.57 | 45.01 | 20496469 |
2020-01-06 | 44.66 | 44.87 | 44.55 | 44.67 | 17628499 |
2020-01-07 | 44.25 | 45.01 | 44.22 | 44.93 | 24566232 |
2020-01-08 | 44.94 | 45.57 | 44.76 | 45.39 | 18097609 |
2020-01-09 | 45.39 | 45.61 | 45.18 | 45.51 | 14195400 |
2020-01-10 | 45.63 | 45.63 | 44.93 | 44.98 | 15896327 |
2020-01-13 | 44.92 | 45.87 | 44.90 | 45.80 | 21789594 |
2020-01-14 | 45.57 | 46.22 | 45.50 | 46.03 | 16712123 |
2020-01-15 | 46.06 | 46.55 | 46.01 | 46.28 | 15413473 |
2020-01-16 | 46.44 | 46.92 | 46.31 | 46.87 | 24424394 |
2020-01-17 | 47.68 | 47.74 | 47.11 | 47.50 | 27667130 |
2020-01-21 | 47.48 | 47.48 | 46.79 | 47.30 | 19141599 |
2020-01-22 | 47.50 | 47.70 | 47.27 | 47.44 | 18251633 |
2020-01-23 | 46.54 | 46.98 | 45.51 | 45.65 | 37753018 |
2020-01-24 | 44.90 | 45.06 | 44.21 | 44.59 | 39229343 |
2020-01-27 | 43.93 | 44.75 | 43.80 | 44.00 | 24048845 |
2020-01-28 | 44.07 | 44.42 | 43.81 | 44.04 | 15875902 |
2020-01-29 | 44.26 | 44.26 | 43.15 | 43.32 | 21915245 |
2020-01-30 | 42.87 | 44.19 | 42.70 | 44.14 | 25105456 |
2020-01-31 | 44.12 | 44.14 | 43.00 | 43.19 | 24008284 |
2020-02-03 | 43.56 | 43.65 | 42.62 | 42.66 | 26387890 |
2020-02-04 | 43.50 | 44.52 | 43.38 | 44.28 | 28143238 |
2020-02-05 | 44.65 | 45.14 | 44.48 | 44.59 | 20332218 |
2020-02-06 | 44.76 | 45.06 | 44.29 | 44.60 | 15222392 |
2020-02-07 | 44.52 | 44.85 | 44.27 | 44.74 | 14104150 |
2020-02-10 | 44.64 | 44.73 | 44.26 | 44.66 | 15016121 |
2020-02-11 | 44.82 | 44.85 | 44.36 | 44.79 | 11075716 |
2020-02-12 | 44.98 | 46.14 | 44.91 | 46.02 | 23638289 |
2020-02-13 | 45.90 | 46.35 | 45.69 | 46.07 | 17913182 |
2020-02-14 | 46.08 | 46.18 | 45.75 | 46.09 | 15930962 |
2020-02-18 | 46.14 | 46.39 | 45.81 | 46.15 | 13694482 |
2020-02-19 | 46.22 | 46.26 | 45.86 | 45.97 | 14814425 |
2020-02-20 | 45.80 | 46.15 | 45.50 | 46.02 | 12037779 |
2020-02-21 | 45.76 | 46.42 | 45.66 | 45.82 | 21235478 |
2020-02-24 | 45.12 | 46.01 | 44.47 | 44.60 | 21720814 |
2020-02-25 | 44.75 | 44.89 | 43.03 | 43.17 | 22440550 |
2020-02-26 | 44.18 | 44.18 | 42.19 | 42.22 | 30529334 |
2020-02-27 | 41.86 | 42.60 | 40.99 | 41.05 | 36098149 |
2020-02-28 | 40.00 | 40.98 | 38.97 | 40.43 | 62188719 |
2020-03-02 | 40.34 | 42.53 | 39.40 | 42.52 | 40006925 |
2020-03-03 | 42.07 | 43.45 | 41.10 | 41.44 | 43253398 |
2020-03-04 | 41.97 | 42.56 | 41.50 | 42.50 | 24997082 |
2020-03-05 | 41.42 | 41.78 | 40.43 | 40.77 | 25284615 |
2020-03-06 | 38.91 | 40.60 | 38.83 | 40.37 | 31302063 |
2020-03-09 | 38.17 | 38.89 | 37.15 | 37.88 | 46926245 |
2020-03-10 | 38.64 | 39.15 | 36.67 | 39.10 | 48724264 |
2020-03-11 | 37.80 | 38.49 | 37.38 | 37.91 | 38873075 |
2020-03-12 | 35.58 | 37.85 | 34.44 | 34.94 | 63254520 |
2020-03-13 | 36.23 | 39.72 | 34.48 | 39.33 | 66243376 |
2020-03-16 | 34.64 | 38.99 | 34.50 | 36.04 | 41485661 |
2020-03-17 | 36.58 | 38.35 | 36.21 | 38.22 | 38934897 |
2020-03-18 | 36.23 | 36.75 | 33.27 | 35.68 | 42533357 |
2020-03-19 | 35.64 | 39.31 | 34.60 | 35.94 | 36830354 |
2020-03-20 | 36.09 | 36.09 | 32.64 | 33.37 | 47308980 |
2020-03-23 | 33.17 | 34.67 | 31.71 | 34.17 | 38600869 |
2020-03-24 | 35.37 | 35.37 | 33.53 | 34.64 | 46492841 |
2020-03-25 | 33.78 | 34.56 | 31.78 | 33.57 | 57834084 |
2020-03-26 | 33.19 | 37.31 | 33.06 | 36.74 | 38332143 |
2020-03-27 | 35.59 | 35.79 | 34.41 | 34.57 | 27910405 |
2020-03-30 | 34.74 | 35.63 | 34.55 | 35.49 | 31400214 |
2020-03-31 | 34.83 | 35.79 | 34.25 | 34.38 | 27789378 |
2020-04-01 | 33.16 | 33.76 | 32.05 | 32.42 | 26097173 |
2020-04-02 | 32.10 | 34.47 | 32.06 | 34.37 | 24683924 |
2020-04-03 | 34.10 | 34.64 | 33.41 | 33.95 | 19312587 |
2020-04-06 | 35.37 | 36.40 | 35.09 | 36.23 | 31583191 |
2020-04-07 | 36.95 | 37.97 | 36.73 | 36.94 | 26379004 |
2020-04-08 | 37.23 | 37.91 | 36.76 | 37.68 | 26522495 |
2020-04-09 | 37.49 | 38.05 | 36.80 | 38.00 | 28618348 |
2020-04-13 | 37.45 | 37.89 | 36.58 | 37.19 | 20237605 |
2020-04-14 | 37.56 | 38.64 | 37.23 | 38.52 | 21803250 |
2020-04-15 | 37.78 | 38.05 | 36.75 | 37.16 | 19786332 |
2020-04-16 | 37.53 | 38.02 | 36.66 | 37.83 | 20973848 |
2020-04-17 | 38.55 | 38.71 | 37.68 | 38.08 | 28736620 |
2020-04-20 | 37.68 | 38.22 | 37.12 | 37.21 | 18444505 |
2020-04-21 | 36.75 | 36.79 | 35.53 | 35.71 | 23004473 |
2020-04-22 | 36.23 | 36.35 | 35.68 | 35.73 | 20118447 |
2020-04-23 | 35.83 | 36.52 | 35.80 | 36.09 | 21194188 |
2020-04-24 | 36.15 | 37.22 | 36.15 | 37.16 | 19188059 |
2020-04-27 | 37.57 | 38.35 | 37.40 | 38.21 | 21775743 |
2020-04-28 | 38.63 | 39.07 | 37.91 | 38.08 | 15958719 |
2020-04-29 | 38.82 | 39.12 | 38.35 | 39.00 | 19110211 |
2020-04-30 | 36.51 | 38.04 | 36.01 | 37.63 | 33212489 |
2020-05-01 | 37.14 | 37.51 | 36.78 | 36.98 | 19951601 |
2020-05-04 | 37.15 | 37.20 | 35.92 | 36.22 | 24905973 |
2020-05-05 | 36.39 | 36.49 | 35.99 | 36.05 | 18784050 |
2020-05-06 | 36.22 | 36.26 | 35.10 | 35.14 | 20151891 |
2020-05-07 | 35.58 | 35.88 | 35.37 | 35.58 | 17466640 |
2020-05-08 | 36.25 | 36.65 | 36.00 | 36.54 | 12979665 |
2020-05-11 | 36.26 | 36.30 | 35.54 | 36.16 | 21758149 |
2020-05-12 | 36.07 | 36.23 | 35.34 | 35.35 | 17133010 |
2020-05-13 | 35.17 | 35.30 | 34.43 | 34.97 | 30898648 |
2020-05-14 | 34.78 | 35.84 | 34.17 | 35.76 | 24334887 |
2020-05-15 | 35.31 | 35.98 | 34.85 | 35.92 | 31571618 |
2020-05-18 | 36.94 | 38.35 | 36.83 | 38.09 | 24829561 |
2020-05-19 | 37.83 | 38.66 | 37.33 | 38.21 | 27763208 |
2020-05-20 | 38.61 | 39.24 | 38.50 | 39.17 | 23123561 |
2020-05-21 | 38.84 | 39.19 | 38.56 | 38.95 | 20744196 |
2020-05-22 | 38.67 | 39.00 | 38.47 | 38.74 | 12383112 |
2020-05-26 | 39.45 | 40.13 | 39.40 | 39.52 | 21584997 |
2020-05-27 | 39.63 | 40.47 | 39.62 | 39.93 | 20654980 |
2020-05-28 | 39.97 | 40.13 | 39.44 | 39.55 | 18254638 |
2020-05-29 | 39.56 | 39.82 | 38.80 | 39.60 | 20301645 |
2020-06-01 | 39.54 | 40.27 | 39.40 | 40.18 | 13351638 |
2020-06-02 | 40.13 | 40.83 | 40.12 | 40.78 | 19060091 |
2020-06-03 | 41.15 | 41.58 | 40.99 | 41.30 | 17141879 |
2020-06-04 | 40.97 | 41.38 | 40.84 | 41.29 | 12756585 |
2020-06-05 | 42.13 | 43.10 | 41.99 | 42.09 | 20271636 |
2020-06-08 | 41.93 | 43.18 | 41.90 | 43.12 | 17211969 |
2020-06-09 | 42.67 | 42.89 | 41.88 | 42.15 | 14414134 |
2020-06-10 | 42.10 | 42.12 | 41.13 | 41.36 | 15634594 |
2020-06-11 | 40.91 | 41.27 | 39.19 | 39.25 | 22805910 |
2020-06-12 | 39.59 | 39.97 | 38.52 | 39.46 | 18507274 |
2020-06-15 | 39.29 | 40.09 | 38.54 | 39.83 | 16585939 |
2020-06-16 | 40.54 | 41.05 | 39.14 | 39.75 | 21215422 |
2020-06-17 | 39.78 | 39.89 | 39.12 | 39.22 | 18935713 |
2020-06-18 | 39.19 | 39.60 | 38.95 | 39.44 | 17008164 |
2020-06-19 | 39.85 | 40.46 | 38.87 | 39.10 | 35341312 |
2020-06-22 | 38.80 | 39.05 | 38.32 | 38.44 | 20800744 |
2020-06-23 | 38.93 | 39.65 | 38.69 | 39.20 | 24917915 |
2020-06-24 | 39.48 | 39.48 | 38.13 | 38.56 | 20958851 |
2020-06-25 | 38.36 | 38.74 | 37.77 | 38.57 | 18159328 |
2020-06-26 | 38.30 | 38.74 | 38.03 | 38.65 | 50945965 |
2020-06-29 | 38.87 | 39.03 | 38.39 | 38.94 | 20573845 |
2020-06-30 | 38.50 | 39.13 | 38.12 | 38.98 | 22169566 |
2020-07-01 | 39.61 | 40.21 | 39.40 | 39.70 | 18269783 |
2020-07-02 | 40.04 | 40.28 | 39.17 | 39.25 | 23373151 |
2020-07-06 | 39.80 | 40.37 | 39.65 | 40.33 | 17551383 |
2020-07-07 | 40.04 | 40.35 | 40.00 | 40.07 | 19404844 |
2020-07-08 | 40.13 | 40.24 | 39.52 | 39.74 | 12535379 |
2020-07-09 | 39.70 | 39.72 | 39.03 | 39.29 | 15335568 |
2020-07-10 | 39.23 | 40.54 | 39.14 | 40.51 | 19032774 |
2020-07-13 | 40.47 | 41.10 | 40.18 | 40.54 | 17464676 |
2020-07-14 | 39.95 | 41.29 | 39.83 | 41.18 | 21030581 |
2020-07-15 | 41.11 | 42.08 | 41.05 | 41.96 | 21068968 |
2020-07-16 | 41.71 | 42.18 | 41.66 | 42.14 | 14817948 |
2020-07-17 | 42.48 | 42.48 | 41.90 | 42.18 | 15912938 |
2020-07-20 | 41.99 | 42.11 | 41.76 | 41.95 | 12964207 |
2020-07-21 | 42.14 | 42.77 | 42.06 | 42.57 | 23364263 |
2020-07-22 | 42.52 | 42.76 | 42.41 | 42.57 | 16360477 |
2020-07-23 | 42.76 | 42.96 | 42.34 | 42.49 | 22357239 |
2020-07-24 | 43.43 | 43.90 | 42.71 | 43.35 | 21926089 |
2020-07-27 | 43.20 | 43.64 | 43.15 | 43.56 | 18268642 |
2020-07-28 | 42.86 | 43.57 | 42.80 | 43.21 | 17574701 |
2020-07-29 | 43.33 | 44.11 | 43.26 | 43.90 | 25499879 |
2020-07-30 | 44.48 | 45.20 | 43.12 | 43.67 | 17658602 |
2020-07-31 | 43.54 | 43.64 | 41.96 | 42.80 | 23913538 |
2020-08-03 | 42.69 | 43.14 | 42.41 | 42.88 | 13733931 |
2020-08-04 | 42.62 | 43.24 | 42.54 | 43.21 | 12101497 |
2020-08-05 | 43.29 | 43.47 | 42.25 | 42.29 | 16212527 |
2020-08-06 | 42.04 | 42.89 | 42.02 | 42.87 | 13772208 |
2020-08-07 | 42.59 | 42.92 | 42.47 | 42.81 | 10353185 |
2020-08-10 | 42.56 | 43.22 | 42.56 | 43.02 | 16375211 |
2020-08-11 | 43.25 | 44.00 | 42.92 | 42.99 | 17140910 |
2020-08-12 | 43.01 | 43.73 | 42.97 | 43.34 | 10407807 |
2020-08-13 | 43.10 | 43.43 | 42.99 | 43.39 | 12649900 |
2020-08-14 | 43.62 | 44.18 | 43.20 | 43.77 | 15238094 |
2020-08-17 | 43.87 | 43.95 | 43.30 | 43.53 | 12333644 |
2020-08-18 | 43.71 | 43.74 | 43.28 | 43.54 | 8717346 |
2020-08-19 | 43.66 | 43.76 | 43.16 | 43.32 | 9857898 |
2020-08-20 | 43.23 | 43.44 | 42.90 | 43.27 | 11318747 |
2020-08-21 | 43.04 | 43.23 | 42.72 | 43.07 | 12931399 |
2020-08-24 | 42.86 | 43.82 | 42.85 | 43.80 | 15266659 |
2020-08-25 | 43.77 | 43.78 | 43.18 | 43.41 | 8412956 |
2020-08-26 | 43.02 | 44.36 | 42.91 | 44.20 | 14428645 |
2020-08-27 | 44.56 | 44.80 | 44.24 | 44.54 | 14317602 |
2020-08-28 | 44.53 | 44.57 | 43.93 | 44.56 | 10975487 |
2020-08-31 | 44.26 | 45.13 | 44.25 | 44.81 | 24898073 |
2020-09-01 | 44.44 | 45.09 | 44.24 | 45.05 | 16943174 |
2020-09-02 | 45.05 | 45.93 | 45.01 | 45.17 | 20421059 |
2020-09-03 | 45.61 | 45.94 | 44.09 | 44.44 | 18515149 |
2020-09-04 | 44.91 | 44.97 | 43.90 | 44.43 | 16201893 |
2020-09-08 | 43.81 | 44.26 | 43.12 | 43.81 | 20897638 |
2020-09-09 | 43.99 | 44.99 | 43.71 | 44.60 | 15420892 |
2020-09-10 | 44.65 | 45.01 | 43.86 | 44.02 | 16023771 |
2020-09-11 | 44.09 | 44.74 | 43.97 | 44.67 | 18316341 |
2020-09-14 | 45.02 | 45.49 | 44.71 | 45.27 | 11436100 |
2020-09-15 | 45.16 | 46.74 | 45.05 | 46.46 | 18415902 |
2020-09-16 | 47.05 | 47.50 | 46.70 | 46.81 | 26330600 |
2020-09-17 | 45.94 | 46.43 | 45.02 | 45.58 | 21253663 |
2020-09-18 | 45.48 | 45.85 | 44.29 | 45.26 | 39626010 |
2020-09-21 | 44.92 | 45.44 | 43.41 | 44.68 | 32257655 |
2020-09-22 | 44.94 | 46.48 | 44.84 | 46.19 | 32899316 |
2020-09-23 | 46.20 | 46.38 | 45.25 | 45.36 | 19671192 |
2020-09-24 | 45.19 | 46.08 | 44.91 | 45.70 | 14500623 |
2020-09-25 | 45.35 | 46.33 | 45.22 | 46.15 | 12555978 |
2020-09-28 | 46.89 | 47.07 | 46.24 | 46.76 | 16208781 |
2020-09-29 | 46.85 | 46.87 | 46.17 | 46.20 | 11873967 |
2020-09-30 | 46.54 | 46.72 | 45.75 | 46.26 | 27897250 |
2020-10-01 | 46.57 | 46.77 | 46.17 | 46.44 | 15524355 |
2020-10-02 | 45.80 | 45.99 | 45.11 | 45.15 | 18104053 |
2020-10-05 | 45.30 | 45.93 | 45.02 | 45.81 | 12599396 |
2020-10-06 | 45.28 | 45.52 | 44.37 | 44.51 | 17911209 |
2020-10-07 | 45.03 | 45.11 | 44.26 | 44.96 | 17829245 |
2020-10-08 | 45.09 | 45.39 | 44.83 | 45.30 | 15365992 |
2020-10-09 | 45.38 | 45.63 | 44.68 | 44.85 | 25103928 |
2020-10-12 | 45.30 | 46.26 | 44.92 | 45.99 | 19520077 |
2020-10-13 | 46.13 | 46.31 | 45.38 | 45.89 | 13854743 |
2020-10-14 | 45.80 | 46.01 | 44.99 | 45.28 | 15326671 |
2020-10-15 | 45.03 | 45.15 | 44.53 | 45.11 | 12904916 |
2020-10-16 | 45.23 | 45.89 | 44.90 | 45.56 | 13361955 |
2020-10-19 | 45.56 | 45.76 | 44.20 | 44.33 | 17520400 |
2020-10-20 | 44.63 | 44.66 | 44.13 | 44.27 | 13137584 |
2020-10-21 | 44.00 | 44.90 | 43.97 | 44.52 | 13198948 |
2020-10-22 | 44.50 | 45.24 | 44.36 | 45.11 | 15957523 |
2020-10-23 | 45.40 | 45.55 | 44.60 | 45.06 | 10529350 |
2020-10-26 | 44.71 | 44.82 | 43.55 | 43.77 | 15634591 |
2020-10-27 | 43.60 | 43.84 | 43.36 | 43.44 | 11134876 |
2020-10-28 | 42.91 | 43.08 | 41.91 | 41.98 | 20256151 |
2020-10-29 | 42.08 | 43.69 | 41.89 | 43.06 | 20354399 |
2020-10-30 | 42.47 | 43.05 | 41.75 | 42.24 | 22002001 |
2020-11-02 | 42.75 | 42.93 | 40.97 | 41.40 | 24480430 |
2020-11-03 | 41.95 | 42.98 | 41.75 | 42.62 | 20761579 |
2020-11-04 | 44.27 | 44.61 | 43.40 | 43.70 | 23064111 |
2020-11-05 | 44.58 | 44.81 | 44.21 | 44.35 | 18897353 |
2020-11-06 | 44.57 | 44.70 | 43.95 | 44.53 | 14129145 |
2020-11-09 | 47.60 | 48.23 | 46.72 | 47.18 | 37456780 |
2020-11-10 | 46.17 | 47.96 | 45.95 | 47.77 | 21103089 |
2020-11-11 | 47.78 | 47.97 | 47.12 | 47.67 | 11840198 |
2020-11-12 | 47.63 | 48.09 | 47.25 | 47.98 | 20021297 |
2020-11-13 | 47.81 | 49.25 | 47.73 | 49.00 | 17035841 |
2020-11-16 | 49.40 | 49.75 | 49.25 | 49.54 | 19426603 |
2020-11-17 | 49.19 | 49.99 | 48.98 | 49.78 | 19426024 |
2020-11-18 | 49.60 | 50.38 | 49.04 | 49.14 | 18279215 |
2020-11-19 | 49.21 | 49.74 | 49.00 | 49.48 | 13484466 |
2020-11-20 | 49.28 | 49.68 | 49.10 | 49.17 | 19830089 |
2020-11-23 | 49.09 | 49.98 | 48.79 | 49.81 | 14677517 |
2020-11-24 | 50.00 | 52.49 | 49.92 | 52.34 | 31754006 |
2020-11-25 | 52.17 | 52.20 | 50.78 | 51.80 | 19322119 |
2020-11-27 | 51.31 | 52.21 | 51.31 | 51.75 | 6243660 |
2020-11-30 | 51.13 | 51.48 | 49.84 | 50.24 | 34359794 |
2020-12-01 | 50.75 | 51.27 | 50.11 | 51.02 | 14369950 |
2020-12-02 | 50.93 | 51.34 | 50.81 | 51.05 | 14437952 |
2020-12-03 | 50.77 | 51.72 | 50.68 | 51.59 | 14677167 |
2020-12-04 | 51.75 | 51.91 | 51.49 | 51.69 | 12258096 |
2020-12-07 | 51.58 | 52.02 | 51.24 | 51.93 | 12195893 |
2020-12-08 | 51.30 | 51.80 | 51.21 | 51.41 | 13352423 |
2020-12-09 | 51.62 | 52.36 | 51.15 | 51.26 | 17327429 |
2020-12-10 | 51.28 | 51.28 | 50.25 | 50.48 | 17304090 |
2020-12-11 | 50.57 | 51.11 | 50.13 | 50.93 | 19640245 |
2020-12-14 | 50.85 | 51.27 | 50.75 | 50.99 | 14005769 |
2020-12-15 | 51.38 | 52.10 | 51.30 | 51.51 | 18870055 |
2020-12-16 | 51.68 | 52.07 | 51.01 | 51.43 | 13129797 |
2020-12-17 | 51.54 | 51.88 | 51.08 | 51.36 | 13464901 |
2020-12-18 | 51.56 | 51.60 | 50.40 | 50.90 | 31640433 |
2020-12-21 | 50.52 | 50.65 | 49.48 | 50.37 | 19672374 |
2020-12-22 | 50.00 | 50.31 | 49.80 | 50.02 | 13739850 |
2020-12-23 | 50.15 | 50.27 | 49.65 | 50.04 | 12934228 |
2020-12-24 | 50.20 | 50.44 | 50.09 | 50.38 | 3875302 |
2020-12-28 | 50.78 | 51.36 | 50.53 | 51.11 | 13510792 |
2020-12-29 | 51.16 | 51.73 | 51.04 | 51.55 | 11245224 |
2020-12-30 | 51.69 | 51.93 | 51.19 | 51.21 | 9953969 |
2020-12-31 | 51.36 | 52.48 | 51.24 | 52.40 | 11651211 |
2021-01-04 | 52.28 | 52.40 | 49.62 | 50.51 | 22302131 |
2021-01-05 | 50.16 | 50.30 | 49.20 | 49.98 | 17854645 |
2021-01-06 | 49.12 | 50.77 | 49.10 | 50.56 | 22552567 |
2021-01-07 | 50.20 | 50.98 | 50.10 | 50.66 | 20230810 |
2021-01-08 | 50.36 | 51.66 | 50.31 | 51.54 | 22140412 |
2021-01-11 | 51.74 | 51.74 | 50.73 | 51.52 | 18795694 |
2021-01-12 | 51.29 | 51.55 | 49.61 | 50.01 | 20999455 |
2021-01-13 | 49.62 | 50.38 | 49.52 | 50.16 | 16226974 |
2021-01-14 | 50.16 | 50.27 | 49.44 | 49.58 | 18806046 |
2021-01-15 | 49.21 | 49.26 | 48.15 | 48.69 | 25973353 |
2021-01-19 | 48.67 | 49.09 | 48.31 | 48.85 | 18946298 |
2021-01-20 | 48.99 | 49.17 | 48.66 | 48.88 | 15814227 |
2021-01-21 | 48.50 | 49.27 | 48.24 | 49.13 | 22605171 |
2021-01-22 | 48.84 | 48.94 | 48.26 | 48.68 | 13960661 |
2021-01-25 | 48.50 | 49.13 | 48.32 | 48.97 | 16328454 |
2021-01-26 | 49.15 | 50.21 | 48.88 | 50.09 | 23562175 |
2021-01-27 | 49.47 | 50.23 | 48.32 | 48.42 | 24669993 |
2021-01-28 | 50.00 | 52.29 | 49.78 | 51.60 | 29163086 |
2021-01-29 | 50.31 | 51.20 | 49.49 | 49.57 | 27480199 |
2021-02-01 | 49.86 | 50.36 | 49.10 | 50.15 | 16865744 |
2021-02-02 | 50.35 | 51.48 | 50.07 | 51.18 | 17361406 |
2021-02-03 | 51.25 | 51.53 | 50.42 | 50.47 | 17253275 |
2021-02-04 | 50.33 | 51.50 | 50.23 | 51.45 | 18708142 |
2021-02-05 | 51.86 | 52.07 | 50.94 | 51.11 | 14203007 |
2021-02-08 | 51.06 | 52.08 | 51.02 | 51.85 | 14767124 |
2021-02-09 | 52.00 | 52.99 | 51.36 | 52.72 | 15090004 |
2021-02-10 | 53.04 | 53.06 | 52.04 | 52.75 | 16432661 |
2021-02-11 | 52.92 | 53.31 | 52.51 | 53.23 | 11176434 |
2021-02-12 | 53.32 | 53.60 | 52.95 | 53.23 | 10113250 |
2021-02-16 | 53.00 | 53.23 | 52.54 | 52.84 | 10818040 |
2021-02-17 | 52.73 | 53.25 | 52.41 | 52.99 | 10978664 |
2021-02-18 | 52.68 | 52.87 | 52.26 | 52.56 | 14533459 |
2021-02-19 | 52.41 | 52.60 | 51.77 | 52.10 | 15143787 |
2021-02-22 | 51.97 | 52.86 | 51.81 | 52.50 | 13478631 |
2021-02-23 | 52.80 | 53.42 | 52.08 | 53.34 | 18275989 |
2021-02-24 | 52.57 | 53.53 | 52.57 | 53.40 | 19295793 |
2021-02-25 | 53.09 | 53.41 | 51.95 | 52.24 | 22603719 |
2021-02-26 | 52.27 | 53.46 | 51.89 | 52.72 | 22782610 |
2021-03-01 | 53.22 | 54.71 | 52.88 | 54.45 | 17369094 |
2021-03-02 | 54.31 | 54.78 | 54.07 | 54.25 | 14983104 |
2021-03-03 | 53.92 | 54.80 | 53.64 | 53.73 | 22761492 |
2021-03-04 | 53.82 | 55.25 | 53.60 | 53.93 | 28186970 |
2021-03-05 | 54.69 | 55.27 | 53.93 | 55.09 | 22052726 |
2021-03-08 | 54.82 | 55.83 | 54.67 | 55.48 | 25302364 |
2021-03-09 | 55.47 | 56.12 | 55.11 | 55.57 | 25293226 |
2021-03-10 | 56.10 | 57.69 | 55.77 | 57.21 | 23595796 |
2021-03-11 | 56.62 | 57.70 | 56.61 | 56.89 | 17490361 |
2021-03-12 | 56.85 | 57.39 | 56.21 | 57.09 | 18368444 |
2021-03-15 | 57.23 | 57.59 | 56.53 | 57.53 | 14733530 |
2021-03-16 | 57.59 | 58.59 | 57.37 | 58.04 | 15151683 |
2021-03-17 | 57.40 | 57.88 | 56.56 | 57.50 | 19237252 |
2021-03-18 | 56.68 | 57.12 | 55.80 | 55.87 | 18938186 |
2021-03-19 | 55.52 | 56.04 | 55.27 | 55.46 | 33957144 |
2021-03-22 | 55.70 | 56.52 | 55.25 | 56.37 | 18293019 |
2021-03-23 | 56.46 | 56.72 | 56.00 | 56.14 | 14716763 |
2021-03-24 | 56.05 | 56.51 | 55.86 | 55.92 | 15751192 |
2021-03-25 | 56.17 | 56.50 | 55.43 | 56.30 | 17462728 |
2021-03-26 | 56.20 | 56.56 | 53.86 | 55.18 | 24127343 |
2021-03-29 | 55.03 | 55.62 | 54.17 | 55.19 | 20468173 |
2021-03-30 | 55.38 | 55.52 | 54.56 | 54.98 | 12201653 |
2021-03-31 | 54.78 | 54.87 | 53.97 | 54.11 | 21976274 |
2021-04-01 | 54.62 | 55.08 | 54.23 | 54.75 | 16665206 |
2021-04-05 | 54.58 | 55.12 | 54.45 | 54.80 | 14837879 |
2021-04-06 | 54.38 | 55.05 | 54.14 | 54.84 | 15552043 |
2021-04-07 | 55.10 | 55.12 | 54.24 | 54.60 | 17331779 |
2021-04-08 | 54.58 | 54.63 | 54.10 | 54.33 | 10780332 |
2021-04-09 | 53.80 | 53.88 | 52.46 | 53.57 | 18205887 |
2021-04-12 | 53.46 | 53.70 | 53.12 | 53.32 | 14826266 |
2021-04-13 | 53.49 | 53.99 | 53.26 | 53.88 | 15783231 |
2021-04-14 | 53.52 | 53.88 | 53.15 | 53.30 | 13334896 |
2021-04-15 | 53.71 | 54.50 | 53.51 | 54.14 | 18330638 |
2021-04-16 | 55.00 | 55.50 | 54.59 | 55.11 | 19244100 |
2021-04-19 | 54.91 | 55.01 | 53.91 | 54.14 | 17005202 |
2021-04-20 | 53.81 | 54.27 | 53.66 | 54.16 | 14351274 |
2021-04-21 | 54.01 | 54.77 | 53.77 | 54.66 | 16122510 |
2021-04-22 | 54.31 | 54.74 | 54.14 | 54.40 | 15017574 |
2021-04-23 | 54.30 | 54.71 | 53.97 | 54.39 | 12252788 |
2021-04-26 | 54.38 | 54.58 | 54.01 | 54.32 | 12802335 |
2021-04-27 | 54.46 | 54.77 | 54.22 | 54.30 | 12420065 |
2021-04-28 | 54.15 | 54.58 | 53.95 | 54.10 | 12561808 |
2021-04-29 | 55.98 | 56.49 | 55.28 | 56.40 | 21710406 |
2021-04-30 | 56.38 | 56.38 | 54.73 | 56.15 | 21907361 |
2021-05-03 | 56.44 | 56.97 | 56.17 | 56.57 | 14498922 |
2021-05-04 | 56.36 | 56.85 | 56.18 | 56.63 | 25314140 |
2021-05-05 | 57.01 | 57.03 | 56.26 | 56.41 | 17858878 |
2021-05-06 | 56.67 | 57.10 | 56.45 | 56.98 | 13075811 |
2021-05-07 | 57.26 | 58.42 | 56.70 | 58.11 | 17847370 |
2021-05-10 | 58.34 | 59.11 | 57.49 | 57.51 | 19221411 |
2021-05-11 | 57.52 | 57.78 | 56.95 | 57.50 | 15397613 |
2021-05-12 | 56.91 | 57.14 | 56.56 | 56.62 | 19274394 |
2021-05-13 | 56.39 | 58.06 | 56.39 | 57.39 | 15645052 |
2021-05-14 | 57.85 | 58.88 | 57.38 | 58.68 | 15864441 |
2021-05-17 | 58.13 | 58.27 | 55.11 | 55.46 | 31534575 |
2021-05-18 | 55.60 | 55.95 | 54.68 | 54.95 | 34702136 |
2021-05-19 | 54.61 | 54.63 | 53.67 | 54.24 | 18582538 |
2021-05-20 | 54.12 | 55.33 | 54.09 | 55.04 | 15317196 |
2021-05-21 | 55.33 | 55.49 | 54.92 | 55.08 | 16449295 |
2021-05-24 | 55.37 | 55.77 | 54.87 | 55.66 | 13206420 |
2021-05-25 | 56.23 | 56.23 | 55.50 | 55.70 | 11994098 |
2021-05-26 | 55.91 | 57.53 | 55.61 | 56.85 | 23719227 |
2021-05-27 | 57.01 | 57.47 | 56.79 | 57.34 | 25521077 |
2021-05-28 | 57.68 | 57.86 | 57.22 | 57.34 | 13018034 |
2021-06-01 | 57.91 | 57.92 | 56.84 | 56.95 | 12070213 |
2021-06-02 | 57.03 | 57.03 | 56.23 | 56.69 | 13816517 |
2021-06-03 | 56.52 | 56.63 | 55.85 | 56.39 | 10671399 |
2021-06-04 | 56.66 | 57.21 | 56.43 | 57.00 | 11314937 |
2021-06-07 | 56.73 | 57.24 | 56.63 | 56.92 | 11099397 |
2021-06-08 | 56.79 | 56.94 | 56.13 | 56.43 | 14745602 |
2021-06-09 | 56.79 | 56.92 | 56.22 | 56.26 | 9220893 |
2021-06-10 | 56.46 | 57.04 | 56.35 | 56.60 | 12373351 |
2021-06-11 | 56.55 | 56.89 | 56.42 | 56.88 | 9737929 |
2021-06-14 | 56.78 | 57.29 | 56.26 | 57.28 | 12473862 |
2021-06-15 | 57.27 | 57.77 | 57.22 | 57.32 | 12092845 |
2021-06-16 | 57.67 | 58.10 | 56.84 | 57.12 | 14959965 |
2021-06-17 | 56.98 | 57.87 | 56.75 | 57.52 | 15549381 |
2021-06-18 | 57.25 | 57.48 | 56.44 | 56.71 | 26722742 |
2021-06-21 | 56.98 | 57.40 | 56.86 | 57.28 | 12966116 |
2021-06-22 | 57.46 | 57.81 | 57.29 | 57.63 | 14324529 |
2021-06-23 | 57.47 | 57.80 | 54.91 | 55.48 | 34001672 |
2021-06-24 | 55.70 | 56.31 | 55.60 | 56.06 | 20521530 |
2021-06-25 | 55.96 | 56.60 | 55.90 | 56.42 | 17280784 |
2021-06-28 | 56.63 | 56.69 | 55.82 | 56.10 | 13483950 |
2021-06-29 | 56.17 | 57.03 | 56.17 | 56.54 | 12496374 |
2021-06-30 | 56.53 | 57.14 | 56.38 | 57.02 | 12985109 |
2021-07-01 | 57.07 | 57.99 | 57.02 | 57.75 | 10034075 |
2021-07-02 | 58.00 | 58.53 | 57.83 | 58.42 | 10668607 |
2021-07-06 | 57.99 | 58.27 | 56.93 | 57.66 | 12866557 |
2021-07-07 | 57.98 | 58.30 | 57.73 | 58.17 | 12868989 |
2021-07-08 | 57.80 | 58.37 | 57.41 | 58.23 | 21483596 |
2021-07-09 | 58.22 | 58.71 | 58.01 | 58.03 | 14741421 |
2021-07-12 | 58.26 | 58.37 | 57.52 | 58.26 | 11576314 |
2021-07-13 | 58.26 | 58.45 | 57.70 | 57.82 | 11367221 |
2021-07-14 | 58.13 | 58.18 | 57.61 | 57.77 | 9776945 |
2021-07-15 | 57.64 | 58.13 | 57.49 | 57.95 | 12757308 |
2021-07-16 | 57.92 | 58.35 | 57.50 | 57.55 | 12409875 |
2021-07-19 | 57.48 | 57.57 | 56.32 | 56.63 | 18287472 |
2021-07-20 | 56.73 | 57.44 | 56.52 | 57.08 | 17575340 |
2021-07-21 | 56.93 | 58.11 | 56.76 | 57.81 | 13990318 |
2021-07-22 | 57.83 | 57.97 | 56.89 | 57.79 | 13377476 |
2021-07-23 | 57.92 | 58.59 | 57.78 | 58.36 | 8550834 |
2021-07-26 | 58.21 | 58.77 | 58.00 | 58.70 | 11595415 |
2021-07-27 | 58.67 | 59.08 | 58.28 | 58.56 | 11625284 |
2021-07-28 | 58.25 | 58.54 | 57.38 | 57.98 | 13239554 |
2021-07-29 | 59.20 | 59.70 | 58.06 | 58.11 | 19769584 |
2021-07-30 | 58.07 | 59.23 | 57.91 | 58.83 | 22478502 |
2021-08-02 | 58.96 | 59.27 | 58.01 | 58.47 | 11634279 |
2021-08-03 | 58.70 | 58.75 | 57.24 | 58.23 | 11207791 |
2021-08-04 | 58.01 | 58.43 | 57.49 | 57.97 | 9507626 |
2021-08-05 | 58.30 | 58.63 | 58.02 | 58.34 | 8723538 |
2021-08-06 | 58.20 | 58.97 | 58.14 | 58.69 | 10589168 |
2021-08-09 | 58.66 | 58.69 | 58.03 | 58.28 | 12119250 |
2021-08-10 | 58.22 | 58.46 | 58.05 | 58.45 | 8229364 |
2021-08-11 | 58.91 | 59.15 | 58.47 | 59.09 | 8849849 |
2021-08-12 | 59.05 | 59.14 | 58.59 | 59.03 | 9315096 |
2021-08-13 | 59.37 | 59.50 | 58.99 | 59.32 | 7542764 |
2021-08-16 | 59.14 | 59.58 | 58.86 | 59.25 | 12221331 |
2021-08-17 | 59.12 | 59.50 | 58.81 | 59.47 | 12911586 |
2021-08-18 | 59.47 | 59.68 | 58.98 | 59.03 | 12514245 |
2021-08-19 | 59.03 | 59.21 | 58.52 | 58.96 | 10460101 |
2021-08-20 | 58.86 | 59.69 | 58.70 | 59.41 | 11538238 |
2021-08-23 | 59.11 | 60.12 | 59.00 | 59.80 | 12419829 |
2021-08-24 | 59.86 | 60.05 | 59.40 | 59.53 | 9613574 |
2021-08-25 | 59.51 | 59.82 | 59.21 | 59.48 | 7757139 |
2021-08-26 | 59.59 | 59.70 | 58.97 | 59.00 | 8118817 |
2021-08-27 | 59.11 | 59.51 | 58.96 | 59.40 | 13129663 |
2021-08-30 | 59.23 | 59.75 | 59.10 | 59.71 | 11995131 |
2021-08-31 | 59.47 | 60.76 | 59.41 | 60.68 | 16718697 |
2021-09-01 | 61.01 | 61.52 | 60.56 | 61.14 | 15040273 |
2021-09-02 | 61.37 | 61.80 | 61.28 | 61.75 | 10224535 |
2021-09-03 | 61.40 | 61.80 | 61.33 | 61.72 | 8081434 |
2021-09-07 | 61.43 | 61.57 | 60.20 | 60.30 | 15979332 |
2021-09-08 | 60.16 | 60.52 | 60.04 | 60.14 | 16750382 |
2021-09-09 | 60.37 | 60.37 | 59.43 | 59.56 | 10390468 |
2021-09-10 | 59.44 | 59.85 | 59.06 | 59.30 | 10211538 |
2021-09-13 | 59.98 | 60.59 | 59.53 | 59.97 | 14018117 |
2021-09-14 | 60.35 | 60.85 | 55.40 | 55.59 | 54749297 |
2021-09-15 | 55.50 | 57.68 | 55.50 | 57.00 | 37041399 |
2021-09-16 | 57.25 | 57.73 | 56.40 | 57.28 | 18591045 |
2021-09-17 | 56.93 | 57.65 | 56.81 | 57.11 | 23758579 |
2021-09-20 | 56.89 | 56.99 | 55.86 | 56.49 | 19287189 |
2021-09-21 | 56.97 | 57.30 | 55.75 | 56.06 | 13698228 |
2021-09-22 | 56.87 | 57.06 | 55.91 | 56.02 | 17508111 |
2021-09-23 | 56.07 | 56.89 | 55.87 | 56.17 | 15254870 |
2021-09-24 | 55.92 | 56.48 | 55.75 | 56.24 | 11417826 |
2021-09-27 | 55.85 | 56.33 | 55.75 | 56.29 | 10188410 |
2021-09-28 | 55.55 | 55.83 | 54.60 | 54.75 | 21386663 |
2021-09-29 | 54.95 | 56.19 | 54.71 | 55.93 | 16926763 |
2021-09-30 | 56.01 | 56.92 | 55.92 | 55.93 | 19457309 |
2021-10-01 | 56.39 | 57.48 | 56.08 | 57.21 | 15489468 |
2021-10-04 | 57.20 | 57.20 | 56.52 | 56.78 | 14261480 |
2021-10-05 | 56.33 | 57.31 | 56.27 | 56.79 | 15620500 |
2021-10-06 | 56.09 | 56.97 | 55.91 | 56.90 | 22845245 |
2021-10-07 | 57.42 | 57.96 | 57.28 | 57.40 | 13838681 |
2021-10-08 | 56.98 | 56.98 | 54.57 | 54.70 | 24009743 |
2021-10-11 | 53.93 | 54.10 | 52.17 | 52.22 | 31934922 |
2021-10-12 | 52.37 | 52.63 | 51.51 | 52.33 | 27671429 |
2021-10-13 | 53.24 | 53.30 | 52.11 | 52.69 | 19950664 |
2021-10-14 | 52.77 | 54.31 | 52.77 | 53.99 | 20941328 |
2021-10-15 | 54.25 | 54.54 | 53.69 | 54.02 | 18876554 |
2021-10-18 | 53.61 | 53.74 | 52.89 | 53.22 | 20106099 |
2021-10-19 | 53.71 | 54.25 | 53.49 | 54.24 | 15335125 |
2021-10-20 | 54.52 | 54.88 | 53.91 | 54.71 | 12658797 |
2021-10-21 | 54.74 | 54.74 | 53.78 | 54.03 | 13686699 |
2021-10-22 | 54.05 | 54.35 | 53.50 | 54.22 | 14906945 |
2021-10-25 | 54.13 | 54.28 | 53.65 | 54.08 | 13471068 |
2021-10-26 | 54.13 | 54.36 | 53.54 | 53.76 | 13446372 |
2021-10-27 | 53.77 | 53.86 | 52.13 | 52.44 | 22840264 |
2021-10-28 | 50.40 | 52.74 | 49.80 | 51.90 | 21159384 |
2021-10-29 | 51.54 | 52.56 | 51.12 | 51.43 | 26924311 |
2021-11-01 | 51.48 | 52.69 | 51.44 | 52.26 | 19052166 |
2021-11-02 | 52.46 | 52.95 | 51.88 | 52.64 | 15469782 |
2021-11-03 | 52.48 | 53.09 | 52.26 | 52.95 | 16311948 |
2021-11-04 | 52.79 | 53.25 | 52.13 | 52.73 | 16582099 |
2021-11-05 | 53.36 | 54.33 | 53.31 | 53.90 | 17624844 |
2021-11-08 | 53.83 | 54.04 | 53.22 | 53.49 | 13428405 |
2021-11-09 | 53.36 | 54.01 | 53.26 | 53.75 | 13501906 |
2021-11-10 | 53.78 | 54.59 | 53.78 | 54.17 | 15905274 |
2021-11-11 | 54.08 | 54.19 | 53.44 | 53.66 | 10846407 |
2021-11-12 | 53.89 | 53.99 | 53.16 | 53.50 | 12100362 |
2021-11-15 | 53.45 | 53.73 | 53.24 | 53.38 | 9970298 |
2021-11-16 | 53.46 | 53.73 | 53.06 | 53.12 | 12853600 |
2021-11-17 | 53.14 | 53.79 | 52.92 | 53.73 | 14720123 |
2021-11-18 | 53.15 | 53.61 | 52.68 | 52.78 | 15052804 |
2021-11-19 | 52.74 | 52.79 | 51.61 | 51.91 | 18226231 |
2021-11-22 | 51.75 | 52.53 | 51.14 | 51.51 | 17994892 |
2021-11-23 | 51.77 | 52.52 | 51.51 | 52.04 | 19514149 |
2021-11-24 | 51.91 | 52.13 | 51.49 | 51.88 | 10122221 |
2021-11-26 | 51.08 | 51.37 | 50.69 | 51.10 | 12874846 |
2021-11-29 | 51.57 | 51.76 | 50.82 | 51.53 | 19104196 |
2021-11-30 | 51.30 | 51.30 | 49.81 | 49.98 | 31517176 |
2021-12-01 | 51.13 | 51.40 | 49.05 | 49.08 | 21236956 |
2021-12-02 | 49.76 | 51.96 | 49.68 | 51.50 | 26158389 |
2021-12-03 | 51.44 | 52.25 | 51.41 | 51.78 | 22351376 |
2021-12-06 | 52.20 | 53.32 | 52.06 | 52.35 | 22334402 |
2021-12-07 | 52.30 | 53.19 | 48.72 | 49.58 | 46086870 |
2021-12-08 | 49.27 | 49.84 | 48.59 | 48.94 | 36605541 |
2021-12-09 | 48.67 | 48.82 | 47.59 | 47.81 | 35048216 |
2021-12-10 | 48.28 | 48.51 | 47.78 | 48.45 | 27865400 |
2021-12-13 | 47.98 | 48.40 | 47.45 | 47.71 | 30178302 |
2021-12-14 | 46.29 | 49.00 | 46.29 | 48.76 | 34729594 |
2021-12-15 | 48.14 | 48.71 | 47.77 | 48.18 | 23040410 |
2021-12-16 | 48.55 | 49.52 | 48.42 | 48.84 | 28400866 |
2021-12-17 | 48.21 | 49.25 | 48.04 | 48.75 | 41501885 |
2021-12-20 | 48.25 | 48.68 | 47.98 | 48.40 | 18991157 |
2021-12-21 | 48.63 | 49.32 | 48.40 | 48.86 | 19756314 |
2021-12-22 | 48.78 | 49.16 | 48.43 | 49.03 | 26551958 |
2021-12-23 | 49.37 | 50.22 | 49.31 | 50.03 | 18420036 |
2021-12-27 | 50.02 | 50.59 | 49.66 | 50.47 | 16422831 |
2021-12-28 | 50.47 | 51.02 | 50.31 | 50.51 | 9285440 |
2021-12-29 | 50.63 | 50.77 | 50.31 | 50.59 | 12045568 |
2021-12-30 | 50.72 | 51.20 | 50.53 | 50.59 | 11343051 |
2021-12-31 | 50.79 | 51.29 | 50.29 | 50.33 | 12345378 |
2022-01-03 | 49.98 | 50.95 | 49.71 | 50.74 | 20706989 |
2022-01-04 | 50.71 | 51.02 | 49.92 | 50.19 | 24592787 |
2022-01-05 | 50.57 | 51.20 | 50.15 | 50.22 | 20727855 |
2022-01-06 | 50.43 | 50.98 | 50.19 | 50.51 | 18288181 |
2022-01-07 | 50.35 | 50.59 | 49.97 | 50.05 | 17894473 |
2022-01-10 | 50.37 | 50.92 | 49.87 | 50.52 | 20216650 |
2022-01-11 | 50.58 | 51.18 | 50.36 | 51.14 | 18836203 |
2022-01-12 | 51.43 | 51.69 | 50.82 | 50.95 | 17992619 |
2022-01-13 | 50.80 | 51.68 | 50.12 | 51.28 | 17924691 |
2022-01-14 | 51.47 | 52.10 | 51.14 | 51.68 | 18789916 |
2022-01-18 | 51.07 | 51.39 | 50.06 | 50.18 | 23364768 |
2022-01-19 | 50.21 | 50.78 | 49.51 | 50.33 | 17852312 |
2022-01-20 | 50.51 | 51.62 | 50.15 | 50.22 | 20052339 |
2022-01-21 | 50.38 | 50.95 | 49.65 | 49.73 | 33155367 |
2022-01-24 | 50.56 | 51.20 | 48.78 | 50.07 | 41715116 |
2022-01-25 | 49.26 | 50.04 | 48.82 | 49.67 | 32154315 |
2022-01-26 | 49.52 | 50.35 | 47.87 | 48.46 | 34221326 |
2022-01-27 | 45.47 | 50.07 | 45.47 | 48.01 | 49168089 |
2022-01-28 | 47.88 | 49.89 | 47.73 | 49.72 | 34458031 |
2022-01-31 | 49.29 | 50.10 | 49.03 | 49.99 | 24470656 |
2022-02-01 | 49.15 | 50.01 | 48.89 | 49.94 | 23489827 |
2022-02-02 | 49.94 | 50.25 | 49.36 | 49.99 | 20280520 |
2022-02-03 | 50.44 | 50.98 | 49.59 | 49.64 | 28416365 |
2022-02-04 | 49.16 | 49.68 | 48.72 | 49.33 | 23203084 |
2022-02-07 | 49.45 | 49.53 | 48.71 | 48.86 | 19033982 |
2022-02-08 | 49.08 | 49.54 | 48.83 | 49.21 | 17964570 |
2022-02-09 | 49.50 | 49.79 | 49.25 | 49.77 | 19142927 |
2022-02-10 | 48.95 | 49.61 | 48.75 | 48.92 | 21583393 |
2022-02-11 | 48.74 | 49.33 | 47.50 | 47.62 | 26312634 |
2022-02-14 | 48.10 | 48.39 | 47.07 | 47.40 | 24481625 |
2022-02-15 | 47.71 | 48.32 | 47.69 | 48.05 | 21087939 |
2022-02-16 | 47.92 | 48.26 | 47.65 | 48.09 | 14852095 |
2022-02-17 | 47.64 | 47.66 | 46.67 | 46.77 | 20569040 |
2022-02-18 | 46.78 | 47.15 | 46.43 | 46.64 | 21220419 |
2022-02-22 | 47.00 | 47.47 | 46.62 | 46.94 | 21635661 |
2022-02-23 | 46.82 | 47.00 | 44.80 | 45.13 | 36279084 |
2022-02-24 | 44.47 | 46.06 | 44.27 | 46.01 | 29784045 |
2022-02-25 | 46.19 | 47.46 | 46.00 | 47.07 | 30442009 |
2022-02-28 | 46.46 | 47.13 | 46.10 | 46.76 | 29824655 |
2022-03-01 | 46.14 | 46.95 | 45.81 | 46.39 | 21843435 |
2022-03-02 | 46.74 | 47.10 | 46.25 | 46.38 | 25978662 |
2022-03-03 | 46.87 | 47.64 | 46.70 | 47.12 | 23131577 |
2022-03-04 | 46.90 | 47.40 | 46.40 | 47.21 | 21369843 |
2022-03-07 | 47.00 | 47.41 | 45.90 | 46.30 | 30718651 |
2022-03-08 | 46.34 | 47.30 | 46.08 | 46.13 | 24592719 |
2022-03-09 | 46.78 | 47.14 | 45.98 | 46.12 | 20113718 |
2022-03-10 | 45.59 | 45.83 | 44.95 | 45.39 | 18179456 |
2022-03-11 | 45.96 | 46.25 | 44.95 | 45.02 | 19584780 |
2022-03-14 | 45.36 | 45.76 | 44.84 | 44.97 | 17564208 |
2022-03-15 | 45.56 | 45.75 | 45.11 | 45.54 | 22824376 |
2022-03-16 | 45.62 | 46.34 | 45.02 | 46.23 | 20107734 |
2022-03-17 | 46.23 | 46.50 | 45.45 | 46.48 | 16955608 |
2022-03-18 | 46.31 | 46.97 | 45.94 | 46.91 | 35185352 |
2022-03-21 | 46.89 | 47.13 | 46.19 | 46.67 | 17884722 |
2022-03-22 | 47.14 | 47.50 | 46.97 | 47.22 | 15409604 |
2022-03-23 | 47.15 | 47.35 | 46.52 | 46.52 | 16229629 |
2022-03-24 | 46.88 | 47.02 | 46.43 | 46.80 | 13375402 |
2022-03-25 | 47.05 | 47.37 | 46.85 | 47.13 | 15014740 |
2022-03-28 | 47.16 | 47.55 | 46.73 | 47.53 | 18965402 |
2022-03-29 | 47.98 | 48.20 | 47.39 | 47.78 | 20459371 |
2022-03-30 | 47.57 | 47.84 | 47.41 | 47.69 | 15452214 |
2022-03-31 | 47.87 | 47.92 | 46.82 | 46.82 | 21186604 |
2022-04-01 | 47.16 | 47.80 | 46.85 | 47.70 | 15070240 |
2022-04-04 | 47.69 | 48.28 | 47.63 | 48.11 | 15150571 |
2022-04-05 | 47.42 | 48.29 | 47.41 | 47.87 | 15442036 |
2022-04-06 | 47.88 | 48.25 | 47.43 | 47.73 | 21346476 |
2022-04-07 | 47.60 | 47.78 | 46.59 | 47.15 | 18830999 |
2022-04-08 | 47.12 | 47.58 | 46.54 | 47.42 | 18218857 |
2022-04-11 | 47.65 | 48.42 | 47.55 | 47.61 | 20255961 |
2022-04-12 | 48.00 | 48.18 | 47.13 | 47.25 | 13902112 |
2022-04-13 | 47.34 | 48.04 | 47.22 | 47.91 | 14469952 |
2022-04-14 | 47.99 | 48.24 | 47.49 | 47.58 | 16540069 |
2022-04-18 | 47.66 | 48.01 | 46.65 | 46.86 | 14839456 |
2022-04-19 | 46.75 | 48.22 | 46.74 | 48.11 | 21438519 |
2022-04-20 | 47.90 | 48.06 | 47.34 | 47.40 | 22555833 |
2022-04-21 | 47.54 | 48.19 | 46.83 | 46.94 | 22347271 |
2022-04-22 | 46.87 | 47.00 | 45.33 | 45.38 | 29978973 |
2022-04-25 | 45.42 | 45.87 | 44.86 | 45.71 | 28083247 |
2022-04-26 | 45.29 | 45.85 | 44.49 | 44.57 | 29225017 |
2022-04-27 | 44.61 | 45.08 | 44.08 | 44.45 | 25547910 |
2022-04-28 | 42.73 | 43.72 | 40.76 | 41.70 | 49934016 |
2022-04-29 | 41.21 | 41.82 | 39.61 | 39.76 | 44133771 |
2022-05-02 | 40.06 | 40.66 | 39.60 | 40.45 | 37611829 |
2022-05-03 | 40.75 | 40.78 | 39.97 | 40.37 | 24371299 |
2022-05-04 | 40.48 | 41.69 | 40.19 | 41.62 | 27140718 |
2022-05-05 | 41.13 | 41.60 | 40.04 | 40.38 | 30240525 |
2022-05-06 | 40.25 | 40.42 | 39.47 | 40.00 | 36595565 |
2022-05-09 | 40.00 | 40.39 | 39.59 | 39.76 | 36675717 |
2022-05-10 | 40.30 | 41.05 | 39.95 | 40.30 | 31368301 |
2022-05-11 | 40.37 | 40.80 | 39.61 | 39.84 | 31756986 |
2022-05-12 | 39.89 | 41.46 | 39.78 | 41.39 | 39604319 |
2022-05-13 | 41.06 | 41.90 | 41.05 | 41.48 | 29684119 |
2022-05-16 | 41.54 | 42.16 | 41.36 | 41.87 | 21015660 |
2022-05-17 | 42.08 | 42.91 | 41.93 | 42.84 | 18435459 |
2022-05-18 | 42.71 | 42.95 | 41.93 | 42.13 | 23558150 |
2022-05-19 | 41.92 | 42.43 | 41.80 | 42.02 | 17423745 |
2022-05-20 | 42.38 | 42.68 | 41.18 | 42.01 | 24325770 |
2022-05-23 | 42.67 | 43.10 | 42.04 | 42.88 | 20260384 |
2022-05-24 | 42.70 | 43.10 | 42.08 | 43.07 | 20921314 |
2022-05-25 | 43.02 | 43.89 | 42.75 | 43.70 | 16583366 |
2022-05-26 | 43.74 | 44.49 | 43.74 | 44.13 | 24427759 |
2022-05-27 | 44.13 | 44.64 | 43.98 | 44.16 | 18073506 |
2022-05-31 | 43.91 | 44.66 | 43.48 | 44.28 | 25249580 |
2022-06-01 | 44.55 | 44.56 | 43.47 | 43.93 | 17980733 |
2022-06-02 | 43.56 | 43.84 | 42.99 | 43.80 | 16742809 |
2022-06-03 | 43.67 | 43.78 | 42.81 | 42.93 | 19670715 |
2022-06-06 | 43.10 | 43.33 | 42.01 | 42.28 | 20144529 |
2022-06-07 | 41.95 | 42.71 | 41.73 | 42.63 | 14485015 |
2022-06-08 | 42.52 | 43.43 | 42.42 | 42.84 | 17198795 |
2022-06-09 | 42.75 | 43.06 | 42.16 | 42.18 | 21662299 |
2022-06-10 | 41.82 | 42.02 | 41.52 | 41.63 | 21302339 |
2022-06-13 | 41.05 | 41.19 | 40.07 | 40.20 | 32051098 |
2022-06-14 | 40.46 | 40.96 | 39.62 | 39.84 | 23707001 |
2022-06-15 | 40.33 | 40.92 | 39.71 | 40.13 | 31516196 |
2022-06-16 | 39.50 | 39.53 | 37.56 | 37.91 | 36040355 |
2022-06-17 | 37.91 | 38.81 | 37.91 | 38.71 | 52141627 |
2022-06-21 | 38.99 | 39.30 | 38.29 | 38.48 | 29168972 |
2022-06-22 | 38.34 | 39.33 | 38.18 | 38.90 | 26818015 |
2022-06-23 | 38.93 | 39.20 | 38.47 | 39.11 | 26629375 |
2022-06-24 | 38.92 | 39.63 | 38.91 | 39.57 | 26686928 |
2022-06-27 | 39.63 | 40.03 | 39.50 | 39.83 | 18156829 |
2022-06-28 | 40.03 | 40.57 | 39.10 | 39.13 | 17306006 |
2022-06-29 | 39.28 | 39.41 | 38.76 | 39.33 | 16980138 |
2022-06-30 | 39.01 | 39.66 | 38.50 | 39.24 | 21566325 |
2022-07-01 | 39.37 | 40.39 | 39.28 | 40.29 | 16175996 |
2022-07-05 | 39.36 | 39.83 | 38.91 | 39.83 | 19320700 |
2022-07-06 | 39.97 | 40.11 | 39.61 | 39.83 | 20011339 |
2022-07-07 | 39.71 | 40.09 | 39.41 | 39.94 | 19018634 |
2022-07-08 | 39.91 | 40.21 | 39.50 | 39.96 | 13100393 |
2022-07-11 | 39.81 | 39.94 | 39.01 | 39.17 | 20956689 |
2022-07-12 | 39.33 | 40.36 | 39.13 | 39.75 | 24798770 |
2022-07-13 | 39.37 | 40.15 | 38.97 | 39.88 | 16994317 |
2022-07-14 | 39.27 | 39.65 | 39.05 | 39.58 | 16462508 |
2022-07-15 | 39.94 | 40.93 | 39.89 | 40.90 | 22142733 |
2022-07-18 | 40.90 | 41.18 | 40.44 | 40.54 | 16609954 |
2022-07-19 | 41.08 | 41.40 | 40.87 | 41.31 | 15112557 |
2022-07-20 | 41.42 | 41.98 | 40.95 | 41.82 | 16799263 |
2022-07-21 | 41.58 | 42.38 | 41.14 | 42.27 | 19527133 |
2022-07-22 | 42.41 | 42.91 | 42.22 | 42.60 | 24098567 |
2022-07-25 | 42.89 | 42.89 | 42.15 | 42.47 | 16843032 |
2022-07-26 | 42.21 | 42.84 | 42.21 | 42.72 | 25380479 |
2022-07-27 | 42.50 | 43.72 | 42.43 | 43.37 | 27414614 |
2022-07-28 | 39.59 | 40.32 | 38.98 | 39.41 | 46629880 |
2022-07-29 | 39.09 | 39.11 | 36.57 | 37.52 | 54134711 |
2022-08-01 | 37.03 | 37.62 | 36.76 | 37.51 | 26577060 |
2022-08-02 | 37.59 | 38.07 | 37.44 | 37.68 | 25562506 |
2022-08-03 | 37.82 | 38.64 | 37.64 | 38.48 | 27677527 |
2022-08-04 | 38.58 | 39.22 | 38.36 | 38.93 | 19913335 |
2022-08-05 | 37.77 | 38.43 | 37.77 | 38.27 | 20752244 |
2022-08-08 | 38.77 | 39.38 | 38.51 | 38.59 | 15702431 |
2022-08-09 | 38.59 | 38.74 | 37.86 | 38.16 | 17541910 |
2022-08-10 | 38.77 | 39.07 | 38.56 | 38.96 | 18426636 |
2022-08-11 | 39.17 | 39.84 | 39.13 | 39.40 | 15063656 |
2022-08-12 | 39.78 | 40.07 | 39.44 | 40.00 | 16930424 |
2022-08-15 | 39.59 | 40.63 | 39.40 | 40.57 | 19005839 |
2022-08-16 | 40.16 | 40.56 | 39.94 | 40.36 | 17641951 |
2022-08-17 | 39.98 | 40.08 | 39.08 | 39.26 | 18447669 |
2022-08-18 | 39.28 | 39.41 | 38.41 | 38.61 | 29036865 |
2022-08-19 | 38.39 | 38.79 | 38.14 | 38.68 | 19692229 |
2022-08-22 | 38.63 | 38.63 | 37.54 | 37.62 | 21400180 |
2022-08-23 | 37.65 | 37.81 | 37.22 | 37.24 | 16505683 |
2022-08-24 | 37.21 | 37.66 | 37.07 | 37.11 | 17668298 |
2022-08-25 | 37.29 | 37.71 | 37.03 | 37.60 | 21571000 |
2022-08-26 | 37.75 | 38.08 | 36.78 | 36.80 | 21742292 |
2022-08-29 | 36.72 | 36.88 | 36.25 | 36.29 | 23293252 |
2022-08-30 | 36.52 | 36.56 | 35.61 | 35.72 | 23702575 |
2022-08-31 | 36.26 | 36.47 | 36.03 | 36.19 | 32478278 |
2022-09-01 | 36.15 | 36.93 | 36.15 | 36.90 | 22729243 |
2022-09-02 | 36.94 | 37.03 | 35.65 | 35.76 | 20091321 |
2022-09-06 | 35.98 | 35.98 | 34.59 | 34.74 | 29842205 |
2022-09-07 | 34.77 | 35.08 | 34.59 | 34.98 | 33188755 |
2022-09-08 | 34.91 | 34.91 | 33.74 | 34.37 | 39075714 |
2022-09-09 | 34.44 | 35.50 | 34.34 | 35.43 | 28297098 |
2022-09-12 | 35.72 | 35.90 | 35.37 | 35.69 | 21781044 |
2022-09-13 | 35.07 | 35.16 | 33.41 | 33.46 | 35960556 |
2022-09-14 | 34.03 | 34.71 | 33.65 | 34.47 | 31751158 |
2022-09-15 | 34.45 | 34.61 | 33.72 | 34.00 | 36999511 |
2022-09-16 | 34.09 | 34.71 | 33.93 | 34.52 | 52294501 |
2022-09-19 | 34.36 | 34.77 | 34.00 | 34.46 | 23407913 |
2022-09-20 | 33.99 | 34.23 | 33.60 | 33.84 | 26623968 |
2022-09-21 | 34.02 | 34.09 | 32.68 | 32.70 | 36733678 |
2022-09-22 | 32.60 | 32.92 | 32.30 | 32.47 | 25182888 |
2022-09-23 | 32.37 | 32.41 | 31.45 | 31.84 | 27448486 |
2022-09-26 | 31.66 | 31.85 | 30.53 | 30.89 | 34148955 |
2022-09-27 | 31.28 | 31.41 | 30.00 | 30.26 | 34363254 |
2022-09-28 | 30.67 | 31.39 | 30.40 | 31.16 | 26406738 |
2022-09-29 | 30.86 | 30.86 | 30.00 | 30.43 | 28466519 |
2022-09-30 | 30.65 | 30.65 | 29.28 | 29.33 | 31419638 |
2022-10-03 | 29.84 | 30.77 | 29.59 | 30.63 | 34345581 |
2022-10-04 | 30.49 | 31.10 | 30.40 | 30.99 | 28183427 |
2022-10-05 | 30.53 | 30.91 | 30.14 | 30.74 | 22332747 |
2022-10-06 | 30.63 | 30.72 | 29.99 | 30.05 | 32508722 |
2022-10-07 | 29.88 | 29.98 | 29.20 | 29.27 | 28850580 |
2022-10-10 | 29.54 | 29.75 | 29.03 | 29.13 | 23583339 |
2022-10-11 | 28.93 | 29.15 | 28.63 | 28.68 | 34744759 |
2022-10-12 | 28.73 | 29.33 | 28.52 | 28.69 | 29784029 |
2022-10-13 | 28.67 | 30.51 | 28.39 | 30.23 | 35166079 |
2022-10-14 | 30.52 | 30.84 | 30.01 | 30.05 | 27584178 |
2022-10-17 | 30.47 | 30.96 | 30.40 | 30.82 | 29108968 |
2022-10-18 | 31.34 | 31.59 | 30.47 | 30.75 | 29236410 |
2022-10-19 | 30.73 | 30.96 | 30.26 | 30.39 | 29087888 |
2022-10-20 | 30.50 | 30.81 | 30.26 | 30.46 | 22997133 |
2022-10-21 | 30.31 | 30.75 | 30.05 | 30.48 | 30817957 |
2022-10-24 | 30.84 | 31.38 | 30.73 | 31.08 | 28650447 |
2022-10-25 | 31.20 | 31.61 | 31.08 | 31.56 | 25312663 |
2022-10-26 | 32.00 | 32.18 | 31.45 | 31.50 | 32072495 |
2022-10-27 | 32.99 | 34.26 | 31.86 | 31.97 | 38960063 |
2022-10-28 | 31.45 | 32.03 | 30.63 | 31.95 | 34414030 |
2022-10-31 | 31.88 | 31.88 | 31.23 | 31.74 | 25866674 |
2022-11-01 | 31.99 | 32.61 | 31.54 | 31.56 | 23333008 |
2022-11-02 | 31.49 | 32.00 | 30.85 | 30.91 | 25286314 |
2022-11-03 | 30.46 | 30.58 | 30.04 | 30.38 | 29178855 |
2022-11-04 | 30.68 | 31.44 | 30.38 | 31.00 | 28961957 |
2022-11-07 | 31.33 | 31.85 | 31.13 | 31.60 | 26661872 |
2022-11-08 | 31.72 | 32.34 | 31.47 | 31.90 | 21878620 |
2022-11-09 | 31.66 | 31.90 | 31.18 | 31.39 | 20854398 |
2022-11-10 | 32.73 | 32.90 | 32.16 | 32.77 | 31529150 |
2022-11-11 | 33.13 | 34.06 | 32.83 | 34.02 | 24484897 |
2022-11-14 | 33.91 | 34.66 | 33.81 | 34.13 | 28778173 |
2022-11-15 | 34.63 | 35.08 | 33.95 | 34.28 | 26088217 |
2022-11-16 | 34.20 | 34.52 | 33.65 | 33.98 | 19477858 |
2022-11-17 | 33.46 | 34.55 | 33.21 | 34.26 | 26020498 |
2022-11-18 | 34.42 | 34.91 | 34.28 | 34.50 | 21407332 |
2022-11-21 | 34.62 | 34.89 | 34.03 | 34.35 | 19783304 |
2022-11-22 | 34.57 | 35.20 | 34.44 | 35.10 | 25803616 |
2022-11-23 | 35.03 | 35.68 | 34.95 | 35.53 | 17890502 |
2022-11-25 | 35.63 | 35.98 | 35.49 | 35.65 | 10810902 |
2022-11-28 | 35.36 | 35.66 | 35.25 | 35.59 | 19257522 |
2022-11-29 | 35.47 | 35.68 | 35.11 | 35.48 | 16528779 |
2022-11-30 | 35.46 | 36.70 | 35.17 | 36.64 | 36195748 |
2022-12-01 | 36.38 | 37.08 | 36.20 | 36.28 | 21179593 |
2022-12-02 | 35.61 | 36.09 | 35.47 | 35.86 | 25809062 |
2022-12-05 | 35.37 | 36.04 | 35.13 | 35.15 | 32751252 |
2022-12-06 | 35.30 | 35.31 | 34.49 | 34.77 | 22960634 |
2022-12-07 | 34.70 | 34.83 | 34.26 | 34.62 | 22693974 |
2022-12-08 | 34.60 | 35.14 | 34.38 | 34.97 | 17995742 |
2022-12-09 | 34.98 | 35.77 | 34.80 | 35.32 | 18016967 |
2022-12-12 | 35.54 | 36.57 | 35.45 | 36.52 | 29169073 |
2022-12-13 | 37.46 | 37.88 | 36.49 | 36.71 | 28358323 |
2022-12-14 | 34.87 | 36.21 | 34.73 | 35.35 | 33913385 |
2022-12-15 | 34.91 | 35.18 | 34.45 | 34.61 | 27713382 |
2022-12-16 | 34.33 | 34.77 | 34.06 | 34.49 | 68862194 |
2022-12-19 | 34.57 | 34.74 | 33.93 | 33.98 | 23725032 |
2022-12-20 | 33.98 | 34.56 | 33.78 | 34.41 | 31933111 |
2022-12-21 | 34.73 | 35.40 | 34.68 | 35.08 | 23001276 |
2022-12-22 | 34.76 | 35.11 | 34.41 | 34.82 | 30953325 |
2022-12-23 | 34.78 | 35.20 | 34.74 | 35.14 | 12383913 |
2022-12-27 | 35.11 | 35.28 | 34.64 | 35.00 | 15313595 |
2022-12-28 | 35.10 | 35.25 | 34.61 | 34.62 | 14350122 |
2022-12-29 | 34.81 | 35.35 | 34.70 | 35.05 | 12578249 |
2022-12-30 | 34.81 | 34.98 | 34.53 | 34.97 | 15386101 |
2023-01-03 | 34.94 | 35.59 | 34.74 | 35.57 | 23175283 |
2023-01-04 | 36.25 | 36.97 | 36.03 | 36.59 | 24067657 |
2023-01-05 | 36.90 | 37.15 | 36.21 | 36.98 | 26969622 |
2023-01-06 | 37.56 | 38.00 | 37.17 | 37.89 | 18780133 |
2023-01-09 | 37.99 | 38.00 | 37.42 | 37.55 | 22849911 |
2023-01-10 | 37.40 | 37.93 | 37.34 | 37.88 | 15756986 |
2023-01-11 | 38.06 | 38.10 | 37.43 | 37.95 | 13346974 |
2023-01-12 | 37.86 | 38.73 | 37.71 | 38.69 | 20376680 |
2023-01-13 | 38.70 | 39.06 | 38.47 | 38.93 | 14155746 |
2023-01-17 | 38.99 | 39.04 | 38.44 | 38.94 | 18354263 |
2023-01-18 | 38.87 | 39.14 | 38.17 | 38.28 | 18201810 |
2023-01-19 | 38.24 | 38.37 | 37.77 | 38.14 | 16010326 |
2023-01-20 | 38.24 | 39.45 | 37.97 | 39.37 | 22598073 |
2023-01-23 | 39.25 | 40.42 | 39.25 | 40.26 | 30350501 |
2023-01-24 | 40.19 | 40.44 | 39.65 | 39.75 | 24189338 |
2023-01-25 | 40.31 | 40.31 | 39.56 | 40.10 | 24544369 |
2023-01-26 | 39.05 | 40.74 | 39.01 | 40.41 | 22311117 |
2023-01-27 | 40.18 | 40.39 | 39.53 | 39.60 | 20776744 |
2023-01-30 | 39.11 | 39.52 | 38.94 | 39.24 | 19014670 |
2023-01-31 | 39.25 | 39.42 | 39.08 | 39.35 | 26005940 |
2023-02-01 | 39.10 | 40.30 | 38.68 | 39.97 | 17815055 |
2023-02-02 | 39.85 | 41.15 | 39.73 | 41.11 | 21445689 |
2023-02-03 | 40.81 | 40.86 | 39.80 | 39.97 | 20404518 |
2023-02-06 | 39.55 | 39.79 | 39.26 | 39.51 | 14255633 |
2023-02-07 | 39.33 | 39.89 | 39.02 | 39.67 | 17929025 |
2023-02-08 | 39.23 | 39.40 | 38.53 | 38.76 | 19689213 |
2023-02-09 | 39.32 | 39.43 | 37.87 | 37.90 | 20396128 |
2023-02-10 | 37.90 | 38.38 | 37.88 | 38.36 | 16100141 |
2023-02-13 | 38.17 | 39.26 | 38.17 | 39.09 | 18378869 |
2023-02-14 | 38.90 | 39.27 | 38.53 | 39.06 | 18006832 |
2023-02-15 | 39.20 | 39.52 | 38.72 | 39.42 | 16747861 |
2023-02-16 | 38.85 | 39.99 | 38.80 | 39.72 | 23909515 |
2023-02-17 | 39.71 | 39.80 | 38.97 | 39.12 | 13992876 |
2023-02-21 | 38.47 | 38.70 | 37.79 | 37.84 | 18765141 |
2023-02-22 | 37.70 | 38.26 | 37.58 | 38.01 | 16612065 |
2023-02-23 | 38.04 | 38.14 | 37.44 | 37.69 | 17699181 |
2023-02-24 | 37.01 | 37.30 | 36.89 | 37.00 | 18159209 |
2023-02-27 | 37.25 | 37.57 | 37.12 | 37.35 | 17514596 |
2023-02-28 | 37.02 | 37.40 | 36.82 | 37.17 | 24474367 |
2023-03-01 | 36.88 | 37.08 | 36.34 | 36.63 | 17280424 |
2023-03-02 | 36.40 | 37.03 | 36.39 | 36.95 | 13626890 |
2023-03-03 | 37.24 | 37.39 | 37.00 | 37.23 | 16776905 |
2023-03-06 | 37.62 | 37.63 | 37.02 | 37.08 | 12422130 |
2023-03-07 | 37.07 | 37.21 | 35.94 | 36.19 | 20070087 |
2023-03-08 | 36.45 | 36.47 | 35.61 | 35.90 | 17450058 |
2023-03-09 | 36.00 | 36.13 | 35.33 | 35.47 | 14273827 |
2023-03-10 | 35.24 | 35.58 | 34.99 | 35.31 | 20414482 |
2023-03-13 | 35.30 | 35.95 | 34.94 | 35.51 | 22182130 |
2023-03-14 | 35.98 | 36.01 | 34.93 | 35.28 | 27424270 |
2023-03-15 | 35.03 | 35.99 | 34.63 | 35.89 | 22670163 |
2023-03-16 | 35.41 | 36.31 | 35.41 | 36.24 | 22245189 |
2023-03-17 | 35.87 | 36.21 | 35.63 | 36.03 | 51723725 |
2023-03-20 | 36.19 | 36.54 | 36.16 | 36.43 | 16516473 |
2023-03-21 | 36.77 | 37.09 | 36.67 | 36.99 | 17058185 |
2023-03-22 | 37.10 | 37.26 | 36.17 | 36.20 | 16159230 |
2023-03-23 | 36.11 | 36.48 | 35.64 | 35.97 | 20322970 |
2023-03-24 | 35.70 | 36.13 | 35.28 | 35.92 | 20371184 |
2023-03-27 | 36.18 | 36.62 | 36.17 | 36.40 | 16333786 |
2023-03-28 | 36.41 | 36.79 | 36.35 | 36.45 | 11818084 |
2023-03-29 | 36.83 | 37.00 | 36.73 | 36.95 | 14579802 |
2023-03-30 | 37.39 | 37.40 | 36.97 | 37.15 | 14922313 |
2023-03-31 | 37.28 | 37.95 | 37.21 | 37.91 | 15858425 |
2023-04-03 | 38.00 | 38.35 | 37.82 | 38.01 | 19698330 |
2023-04-04 | 37.95 | 38.04 | 37.46 | 37.77 | 20121032 |
2023-04-05 | 37.63 | 38.10 | 37.54 | 37.92 | 16510585 |
2023-04-06 | 38.04 | 38.08 | 37.55 | 37.69 | 20359116 |
2023-04-10 | 37.53 | 38.28 | 37.42 | 38.23 | 12432581 |
2023-04-11 | 38.33 | 38.69 | 38.28 | 38.38 | 14214857 |
2023-04-12 | 38.70 | 38.74 | 37.54 | 37.64 | 16207543 |
2023-04-13 | 37.89 | 38.30 | 37.74 | 38.05 | 15539377 |
2023-04-14 | 37.99 | 38.21 | 37.43 | 37.96 | 19679100 |
2023-04-17 | 37.99 | 38.24 | 37.94 | 38.09 | 14930519 |
2023-04-18 | 38.85 | 39.06 | 37.95 | 38.27 | 17250165 |
2023-04-19 | 38.03 | 38.43 | 37.98 | 38.25 | 13400993 |
2023-04-20 | 38.04 | 38.17 | 37.58 | 37.73 | 14347716 |
2023-04-21 | 37.80 | 37.85 | 37.50 | 37.74 | 13679361 |
2023-04-24 | 37.67 | 37.73 | 37.08 | 37.21 | 13364755 |
2023-04-25 | 36.97 | 37.13 | 36.75 | 36.90 | 18185351 |
2023-04-26 | 36.68 | 36.95 | 36.39 | 36.52 | 19547805 |
2023-04-27 | 37.70 | 40.43 | 37.60 | 40.27 | 31581371 |
2023-04-28 | 40.04 | 41.42 | 39.99 | 41.37 | 24806841 |
2023-05-01 | 42.00 | 42.00 | 41.53 | 41.64 | 17235464 |
2023-05-02 | 41.53 | 41.64 | 40.52 | 41.20 | 20977807 |
2023-05-03 | 41.36 | 41.53 | 40.81 | 40.89 | 19592945 |
2023-05-04 | 40.77 | 40.78 | 40.01 | 40.22 | 15142996 |
2023-05-05 | 40.57 | 40.63 | 39.85 | 40.43 | 18935503 |
2023-05-08 | 40.53 | 40.80 | 40.26 | 40.59 | 16351918 |
2023-05-09 | 40.41 | 40.50 | 39.57 | 39.62 | 23318270 |
2023-05-10 | 39.93 | 39.93 | 39.28 | 39.86 | 19204407 |
2023-05-11 | 39.79 | 40.52 | 39.78 | 40.37 | 19003419 |
2023-05-12 | 40.45 | 40.56 | 40.02 | 40.21 | 17166806 |
2023-05-15 | 40.38 | 40.51 | 40.07 | 40.20 | 13489795 |
2023-05-16 | 40.09 | 40.18 | 39.54 | 39.74 | 12333083 |
2023-05-17 | 39.86 | 40.47 | 39.73 | 40.29 | 13146978 |
2023-05-18 | 39.83 | 41.36 | 39.82 | 41.31 | 18785372 |
2023-05-19 | 41.51 | 41.59 | 40.98 | 41.18 | 17728515 |
2023-05-22 | 41.49 | 41.66 | 41.17 | 41.24 | 13572463 |
2023-05-23 | 41.21 | 41.50 | 40.37 | 40.38 | 19594740 |
2023-05-24 | 40.51 | 40.58 | 39.88 | 39.98 | 20956767 |
2023-05-25 | 39.48 | 39.86 | 39.00 | 39.09 | 28091308 |
2023-05-26 | 39.27 | 39.67 | 39.09 | 39.48 | 35819815 |
2023-05-30 | 39.12 | 39.76 | 39.07 | 39.16 | 24313521 |
2023-05-31 | 39.21 | 39.47 | 38.85 | 39.35 | 53653191 |
2023-06-01 | 39.57 | 39.57 | 38.68 | 39.04 | 30453922 |
2023-06-02 | 38.55 | 39.55 | 38.48 | 39.19 | 24603244 |
2023-06-05 | 39.28 | 39.84 | 39.22 | 39.79 | 24043205 |
2023-06-06 | 39.93 | 40.01 | 39.27 | 39.46 | 14303041 |
2023-06-07 | 39.50 | 40.47 | 39.44 | 40.35 | 18455954 |
2023-06-08 | 40.31 | 40.51 | 40.00 | 40.47 | 10763875 |
2023-06-09 | 40.25 | 40.48 | 40.10 | 40.23 | 12142222 |
2023-06-12 | 40.19 | 40.80 | 40.10 | 40.69 | 16800822 |
2023-06-13 | 40.92 | 41.13 | 40.62 | 40.68 | 12571982 |
2023-06-14 | 40.72 | 41.22 | 40.61 | 40.84 | 18627484 |
2023-06-15 | 40.80 | 41.55 | 40.70 | 41.47 | 15685369 |
2023-06-16 | 41.64 | 41.66 | 41.10 | 41.20 | 34134254 |
2023-06-20 | 41.24 | 41.31 | 40.62 | 40.64 | 13865154 |
2023-06-21 | 40.60 | 40.94 | 40.32 | 40.62 | 13308207 |
2023-06-22 | 40.70 | 40.75 | 40.20 | 40.58 | 13004024 |
2023-06-23 | 40.32 | 40.51 | 39.94 | 40.09 | 19057638 |
2023-06-26 | 40.27 | 40.78 | 40.17 | 40.56 | 18285134 |
2023-06-27 | 40.37 | 41.59 | 40.37 | 41.48 | 14987801 |
2023-06-28 | 41.96 | 42.04 | 41.31 | 41.67 | 16198883 |
2023-06-29 | 41.38 | 41.73 | 41.30 | 41.47 | 11151947 |
2023-06-30 | 41.76 | 41.88 | 41.40 | 41.55 | 16271609 |
2023-07-03 | 40.98 | 41.82 | 40.89 | 41.76 | 8378319 |
2023-07-05 | 41.59 | 41.76 | 41.11 | 41.48 | 12976983 |
2023-07-06 | 41.10 | 41.43 | 40.87 | 41.21 | 12382105 |
2023-07-07 | 41.12 | 41.88 | 40.95 | 41.43 | 14348181 |
2023-07-10 | 41.74 | 42.36 | 41.74 | 41.85 | 19625726 |
2023-07-11 | 41.98 | 42.28 | 41.63 | 42.01 | 15652607 |
2023-07-12 | 42.23 | 42.54 | 42.16 | 42.34 | 17840093 |
2023-07-13 | 42.68 | 42.74 | 42.22 | 42.56 | 17147562 |
2023-07-14 | 41.93 | 42.27 | 41.80 | 42.01 | 12903169 |
2023-07-17 | 41.85 | 42.27 | 41.51 | 42.09 | 17410365 |
2023-07-18 | 41.99 | 42.79 | 41.97 | 42.44 | 18721415 |
2023-07-19 | 42.23 | 42.83 | 42.21 | 42.71 | 18645578 |
2023-07-20 | 42.90 | 43.42 | 42.78 | 43.21 | 18006847 |
2023-07-21 | 43.24 | 43.50 | 42.85 | 42.89 | 52588599 |
2023-07-24 | 43.11 | 43.50 | 43.02 | 43.29 | 15344945 |
2023-07-25 | 43.14 | 43.53 | 43.14 | 43.30 | 14184290 |
2023-07-26 | 43.29 | 43.38 | 42.63 | 42.91 | 17652393 |
2023-07-27 | 44.52 | 46.44 | 44.44 | 45.35 | 31586075 |
2023-07-28 | 45.86 | 46.18 | 44.98 | 45.23 | 20668537 |
2023-07-31 | 45.37 | 45.82 | 45.12 | 45.26 | 15942853 |
2023-08-01 | 45.46 | 45.51 | 45.09 | 45.31 | 15101557 |
2023-08-02 | 45.50 | 45.62 | 44.61 | 45.09 | 16651975 |
2023-08-03 | 45.10 | 45.57 | 44.91 | 45.17 | 12351270 |
2023-08-04 | 45.25 | 45.55 | 44.79 | 44.84 | 12704085 |
2023-08-07 | 45.14 | 45.60 | 45.09 | 45.45 | 12529909 |
2023-08-08 | 45.30 | 45.61 | 45.15 | 45.40 | 19889036 |
2023-08-09 | 45.40 | 45.64 | 45.17 | 45.28 | 15184182 |
2023-08-10 | 45.67 | 46.53 | 45.67 | 45.93 | 16149723 |
2023-08-11 | 45.68 | 46.23 | 45.57 | 46.03 | 13602538 |
2023-08-14 | 46.19 | 46.87 | 46.19 | 46.56 | 20847863 |
2023-08-15 | 46.31 | 47.29 | 46.24 | 47.03 | 20060343 |
2023-08-16 | 47.08 | 47.46 | 46.32 | 46.34 | 17346089 |
2023-08-17 | 46.63 | 46.88 | 46.24 | 46.24 | 12513713 |
2023-08-18 | 46.06 | 46.36 | 45.64 | 45.76 | 17601128 |
2023-08-21 | 45.55 | 46.06 | 45.53 | 45.86 | 12331758 |
2023-08-22 | 45.90 | 46.10 | 45.52 | 45.57 | 11963325 |
2023-08-23 | 45.84 | 45.94 | 45.33 | 45.46 | 18382809 |
2023-08-24 | 45.35 | 45.75 | 45.18 | 45.24 | 15310225 |
2023-08-25 | 45.31 | 45.62 | 45.16 | 45.47 | 13051253 |
2023-08-28 | 45.56 | 46.06 | 45.56 | 45.98 | 10807778 |
2023-08-29 | 46.03 | 46.88 | 45.98 | 46.78 | 14198411 |
2023-08-30 | 46.93 | 47.19 | 46.68 | 47.12 | 13971568 |
2023-08-31 | 47.12 | 47.30 | 46.70 | 46.76 | 19935855 |
2023-09-01 | 46.67 | 46.70 | 45.35 | 45.73 | 18866703 |
2023-09-05 | 45.55 | 45.70 | 44.47 | 44.56 | 21709763 |
2023-09-06 | 44.48 | 45.60 | 44.25 | 44.93 | 27839763 |
2023-09-07 | 44.88 | 45.70 | 44.84 | 44.84 | 20810850 |
2023-09-08 | 44.98 | 45.19 | 44.76 | 45.03 | 19859013 |
2023-09-11 | 45.26 | 45.26 | 45.25 | 45.26 | 5290 |
2023-09-12 | 45.12 | 45.48 | 44.87 | 45.19 | 21007558 |
2023-09-13 | 45.09 | 45.20 | 44.57 | 45.19 | 16914991 |
2023-09-14 | 45.60 | 46.04 | 45.51 | 45.97 | 19660240 |
2023-09-15 | 45.93 | 46.15 | 45.19 | 45.34 | 45437408 |
2023-09-18 | 45.46 | 46.02 | 45.42 | 45.64 | 12852875 |
2023-09-19 | 45.57 | 45.83 | 45.47 | 45.73 | 15865551 |
2023-09-20 | 45.79 | 46.04 | 45.47 | 45.50 | 15630955 |
2023-09-21 | 45.67 | 46.00 | 45.62 | 45.70 | 16274231 |
2023-09-22 | 45.56 | 45.84 | 45.26 | 45.30 | 12459636 |
2023-09-25 | 45.21 | 45.35 | 44.73 | 44.87 | 11871528 |
2023-09-26 | 43.99 | 44.72 | 43.86 | 44.24 | 18397299 |
2023-09-27 | 44.37 | 44.83 | 44.25 | 44.60 | 16357038 |
2023-09-28 | 44.69 | 45.24 | 44.64 | 44.86 | 13102540 |
2023-09-29 | 44.89 | 45.09 | 43.99 | 44.34 | 15136963 |
2023-10-02 | 44.25 | 44.72 | 44.09 | 44.49 | 17295213 |
2023-10-03 | 43.87 | 44.13 | 43.31 | 43.45 | 16980479 |
2023-10-04 | 43.39 | 43.58 | 43.16 | 43.47 | 20740151 |
2023-10-05 | 43.45 | 43.60 | 42.88 | 43.02 | 17612273 |
2023-10-06 | 42.71 | 43.61 | 42.39 | 43.47 | 23466996 |
2023-10-09 | 43.46 | 44.24 | 43.36 | 44.09 | 15734661 |
2023-10-10 | 44.24 | 44.66 | 43.82 | 44.47 | 15558534 |
2023-10-11 | 44.64 | 44.93 | 44.09 | 44.24 | 16840328 |
2023-10-12 | 44.34 | 44.46 | 43.80 | 43.90 | 16757197 |
2023-10-13 | 43.90 | 44.07 | 43.51 | 43.81 | 16559148 |
2023-10-16 | 44.05 | 44.33 | 43.77 | 44.25 | 17065482 |
2023-10-17 | 44.22 | 44.70 | 44.10 | 44.36 | 15746161 |
2023-10-18 | 44.28 | 44.52 | 43.90 | 44.02 | 13384770 |
2023-10-19 | 44.19 | 44.34 | 42.99 | 43.07 | 17908925 |
2023-10-20 | 42.86 | 43.34 | 42.32 | 42.86 | 22457698 |
2023-10-23 | 43.13 | 43.30 | 42.73 | 42.94 | 14469448 |
2023-10-24 | 43.36 | 43.59 | 43.19 | 43.46 | 19539754 |
2023-10-25 | 43.33 | 43.60 | 42.72 | 42.75 | 23342851 |
2023-10-26 | 40.05 | 40.46 | 39.08 | 39.15 | 50005447 |
2023-10-27 | 38.00 | 40.41 | 37.92 | 39.64 | 35948981 |
2023-10-30 | 39.96 | 40.62 | 39.94 | 40.45 | 18202256 |
2023-10-31 | 40.70 | 41.34 | 40.67 | 41.29 | 18860961 |
2023-11-01 | 41.37 | 42.14 | 41.34 | 41.82 | 19505409 |
2023-11-02 | 41.86 | 42.58 | 41.86 | 42.50 | 16755389 |
2023-11-03 | 42.86 | 43.42 | 42.82 | 43.18 | 19005626 |
2023-11-06 | 43.14 | 43.26 | 42.20 | 42.46 | 18681061 |
2023-11-07 | 42.45 | 42.46 | 41.97 | 42.04 | 19771373 |
2023-11-08 | 41.86 | 42.04 | 41.29 | 41.52 | 18889267 |
2023-11-09 | 41.66 | 41.77 | 40.77 | 40.88 | 25986914 |
2023-11-10 | 41.08 | 41.96 | 41.05 | 41.91 | 20077756 |
2023-11-13 | 41.68 | 41.83 | 41.28 | 41.49 | 14115599 |
2023-11-14 | 42.30 | 42.50 | 41.77 | 41.87 | 22518467 |
2023-11-15 | 41.88 | 42.65 | 41.88 | 42.53 | 17121490 |
2023-11-16 | 42.78 | 43.07 | 41.87 | 42.41 | 18367832 |
2023-11-17 | 42.66 | 42.97 | 42.33 | 42.42 | 13386111 |
2023-11-20 | 42.28 | 43.14 | 42.17 | 42.94 | 14453472 |
2023-11-21 | 43.00 | 43.04 | 42.34 | 42.60 | 11721773 |
2023-11-22 | 42.72 | 42.93 | 42.40 | 42.48 | 12855121 |
2023-11-24 | 42.55 | 42.73 | 42.40 | 42.58 | 5860002 |
2023-11-27 | 42.37 | 42.51 | 41.81 | 42.09 | 19310514 |
2023-11-28 | 42.00 | 42.10 | 41.79 | 41.87 | 14512334 |
2023-11-29 | 41.97 | 42.07 | 41.41 | 41.63 | 13275107 |
2023-11-30 | 41.78 | 41.94 | 41.44 | 41.89 | 23641537 |
2023-12-01 | 42.25 | 42.52 | 41.81 | 42.21 | 16973919 |
2023-12-04 | 42.25 | 43.42 | 42.17 | 43.08 | 22757537 |
2023-12-05 | 42.93 | 43.00 | 40.69 | 41.61 | 29023113 |
2023-12-06 | 41.77 | 42.07 | 41.29 | 41.69 | 16619917 |
2023-12-07 | 41.99 | 42.69 | 41.78 | 42.17 | 19522399 |
2023-12-08 | 41.70 | 42.24 | 41.66 | 42.10 | 20117290 |
2023-12-11 | 42.74 | 43.01 | 42.14 | 42.66 | 19952483 |
2023-12-12 | 43.04 | 43.14 | 42.16 | 42.67 | 17533663 |
2023-12-13 | 42.73 | 43.72 | 42.24 | 43.67 | 18654877 |
2023-12-14 | 44.06 | 45.00 | 43.93 | 44.64 | 29794819 |
2023-12-15 | 44.61 | 44.82 | 43.95 | 44.48 | 60346760 |
2023-12-18 | 44.56 | 44.88 | 44.32 | 44.70 | 17896006 |
2023-12-19 | 44.79 | 44.91 | 44.50 | 44.70 | 16417583 |
2023-12-20 | 44.62 | 44.92 | 44.20 | 44.20 | 16281066 |
2023-12-21 | 44.22 | 44.41 | 43.38 | 44.02 | 18079662 |
2023-12-22 | 44.13 | 44.62 | 43.81 | 44.00 | 11894114 |
2023-12-26 | 44.00 | 44.07 | 43.50 | 43.93 | 9624399 |
2023-12-27 | 43.90 | 44.17 | 43.71 | 43.99 | 9253757 |
2023-12-28 | 43.97 | 44.41 | 43.89 | 44.12 | 9023423 |
2023-12-29 | 44.09 | 44.14 | 43.56 | 43.85 | 13695609 |
2024-01-02 | 43.56 | 44.04 | 43.26 | 43.67 | 16514545 |
2024-01-03 | 43.68 | 43.88 | 43.22 | 43.31 | 15442910 |
2024-01-04 | 43.27 | 43.35 | 42.49 | 42.63 | 19595590 |
2024-01-05 | 42.78 | 43.31 | 42.73 | 43.04 | 12648509 |
2024-01-08 | 43.04 | 43.82 | 42.93 | 43.73 | 16124472 |
2024-01-09 | 43.20 | 43.43 | 42.80 | 43.28 | 14842183 |
2024-01-10 | 43.30 | 43.56 | 42.98 | 43.48 | 12186975 |
2024-01-11 | 43.58 | 43.68 | 42.83 | 43.27 | 12706389 |
2024-01-12 | 43.42 | 43.42 | 42.86 | 42.99 | 12742485 |
2024-01-16 | 42.96 | 43.23 | 42.74 | 43.09 | 17183170 |
2024-01-17 | 42.82 | 43.06 | 42.14 | 42.35 | 18568989 |
2024-01-18 | 42.11 | 42.63 | 42.08 | 42.54 | 19797257 |
2024-01-19 | 42.59 | 43.36 | 42.52 | 43.35 | 23606216 |
2024-01-22 | 43.51 | 43.93 | 43.43 | 43.62 | 18082678 |
2024-01-23 | 43.74 | 44.16 | 43.43 | 43.95 | 15712055 |
2024-01-24 | 44.28 | 44.33 | 43.50 | 43.80 | 19446766 |
2024-01-25 | 43.70 | 46.34 | 43.57 | 45.27 | 29722120 |
2024-01-26 | 45.43 | 46.32 | 45.33 | 46.26 | 20086380 |
2024-01-29 | 46.08 | 46.51 | 45.81 | 46.11 | 19263569 |
2024-01-30 | 46.40 | 46.84 | 46.01 | 46.65 | 15675831 |
2024-01-31 | 46.64 | 47.11 | 46.38 | 46.54 | 18579553 |
2024-02-01 | 46.74 | 47.11 | 46.18 | 46.73 | 18583151 |
2024-02-02 | 45.33 | 45.82 | 44.87 | 45.09 | 25234275 |
2024-02-05 | 44.95 | 45.38 | 44.78 | 44.87 | 15528379 |
2024-02-06 | 44.94 | 44.94 | 44.14 | 44.42 | 18653095 |
2024-02-07 | 44.63 | 44.79 | 42.84 | 42.86 | 31222453 |
2024-02-08 | 43.02 | 43.06 | 41.06 | 41.25 | 44879562 |
2024-02-09 | 41.47 | 42.28 | 41.23 | 42.07 | 27368300 |
2024-02-12 | 41.94 | 42.99 | 41.93 | 42.61 | 21666751 |
2024-02-13 | 42.48 | 42.55 | 41.51 | 41.85 | 24549522 |
2024-02-14 | 42.04 | 42.13 | 41.68 | 42.02 | 24630825 |
2024-02-15 | 41.79 | 42.17 | 41.67 | 41.80 | 20890961 |
2024-02-16 | 41.71 | 41.75 | 41.16 | 41.24 | 22578766 |
2024-02-20 | 41.15 | 41.73 | 40.74 | 41.66 | 20854923 |
2024-02-21 | 41.92 | 41.95 | 41.49 | 41.85 | 20653097 |
2024-02-22 | 41.89 | 41.99 | 41.40 | 41.91 | 19294999 |
2024-02-23 | 41.86 | 42.32 | 41.67 | 41.90 | 14671612 |
2024-02-26 | 41.92 | 42.57 | 41.77 | 42.19 | 21113089 |
2024-02-27 | 42.22 | 42.31 | 41.90 | 42.27 | 13144062 |
2024-02-28 | 42.24 | 42.63 | 42.12 | 42.15 | 13195597 |
2024-02-29 | 42.53 | 42.95 | 42.44 | 42.85 | 28706481 |
2024-03-01 | 42.66 | 43.07 | 42.17 | 42.80 | 15016140 |
2024-03-04 | 42.73 | 42.88 | 41.59 | 41.85 | 20055616 |
2024-03-05 | 41.91 | 42.57 | 41.72 | 42.06 | 26734934 |
2024-03-06 | 42.11 | 42.41 | 41.67 | 42.15 | 16593578 |
2024-03-07 | 42.30 | 42.37 | 41.51 | 41.74 | 17712384 |
2024-03-08 | 41.74 | 42.63 | 41.60 | 42.58 | 18007348 |
2024-03-11 | 42.73 | 43.68 | 42.64 | 43.54 | 25322114 |
2024-03-12 | 43.65 | 43.65 | 42.80 | 43.19 | 18817050 |
2024-03-13 | 43.41 | 43.68 | 43.20 | 43.28 | 14472182 |
2024-03-14 | 43.10 | 43.15 | 42.01 | 42.82 | 25065930 |
2024-03-15 | 42.84 | 43.31 | 42.69 | 42.77 | 45303655 |
2024-03-18 | 43.05 | 43.49 | 42.94 | 43.12 | 21627847 |
2024-03-19 | 42.94 | 43.25 | 42.63 | 42.99 | 23083725 |
2024-03-20 | 42.90 | 43.22 | 42.69 | 43.10 | 27557859 |
2024-03-21 | 43.00 | 43.01 | 42.45 | 42.89 | 18752160 |
2024-03-22 | 43.09 | 43.13 | 42.47 | 42.74 | 15037893 |
2024-03-25 | 42.87 | 42.88 | 42.30 | 42.64 | 17851439 |
2024-03-26 | 42.66 | 42.66 | 42.14 | 42.48 | 19299312 |
2024-03-27 | 42.74 | 43.09 | 42.69 | 43.07 | 14106573 |
2024-03-28 | 43.19 | 43.59 | 43.12 | 43.35 | 21157395 |
2024-04-01 | 43.03 | 43.05 | 41.85 | 42.28 | 18303607 |
2024-04-02 | 42.18 | 42.66 | 41.61 | 41.81 | 16801512 |
2024-04-03 | 41.74 | 41.95 | 41.41 | 41.53 | 18818652 |
2024-04-04 | 41.81 | 42.01 | 40.95 | 41.11 | 24458125 |
2024-04-05 | 40.87 | 41.19 | 40.64 | 40.90 | 22833032 |
2024-04-08 | 40.75 | 41.01 | 40.58 | 40.71 | 28115922 |
2024-04-09 | 40.28 | 40.79 | 39.95 | 40.15 | 32646632 |
2024-04-10 | 40.15 | 40.15 | 39.38 | 39.72 | 22368353 |
2024-04-11 | 40.05 | 40.26 | 39.64 | 40.14 | 24560315 |
2024-04-12 | 39.87 | 39.95 | 39.23 | 39.37 | 23423566 |
2024-04-15 | 39.75 | 39.92 | 39.11 | 39.43 | 21293670 |
2024-04-16 | 39.40 | 39.60 | 39.01 | 39.12 | 18927170 |
2024-04-17 | 39.31 | 39.42 | 38.88 | 38.99 | 20450108 |
2024-04-18 | 39.35 | 39.69 | 39.13 | 39.62 | 15684831 |
2024-04-19 | 39.71 | 40.30 | 39.57 | 40.24 | 24227565 |
2024-04-22 | 40.48 | 40.70 | 39.96 | 40.57 | 24644675 |
2024-04-23 | 40.45 | 41.12 | 40.31 | 40.36 | 15324926 |
2024-04-24 | 39.96 | 40.34 | 39.82 | 40.21 | 19581243 |
2024-04-25 | 38.65 | 39.24 | 37.19 | 37.87 | 37835380 |
2024-04-26 | 37.10 | 38.72 | 36.43 | 38.57 | 29783241 |
2024-04-29 | 38.57 | 38.95 | 38.46 | 38.85 | 14933010 |
2024-04-30 | 38.62 | 38.74 | 37.84 | 38.11 | 20206711 |
2024-05-01 | 38.05 | 38.70 | 38.02 | 38.20 | 19737007 |
2024-05-02 | 38.54 | 38.75 | 38.07 | 38.36 | 16967731 |
2024-05-03 | 38.45 | 38.84 | 38.38 | 38.69 | 22278723 |
2024-05-06 | 38.78 | 39.06 | 38.42 | 38.49 | 32166449 |
2024-05-07 | 38.64 | 38.72 | 38.37 | 38.49 | 30573445 |
2024-05-08 | 38.46 | 39.80 | 38.36 | 39.05 | 22394440 |
2024-05-09 | 39.01 | 39.11 | 38.40 | 38.54 | 23593232 |
2024-05-10 | 38.37 | 39.45 | 38.33 | 39.31 | 15227369 |
2024-05-13 | 39.57 | 39.74 | 39.32 | 39.70 | 18405611 |
2024-05-14 | 40.01 | 40.06 | 39.59 | 39.70 | 16096676 |
2024-05-15 | 39.88 | 39.95 | 39.01 | 39.25 | 18828056 |
2024-05-16 | 39.16 | 39.43 | 38.89 | 39.37 | 15663821 |
2024-05-17 | 39.28 | 39.39 | 38.91 | 39.27 | 13733368 |
2024-05-20 | 39.17 | 39.31 | 38.67 | 39.21 | 12533555 |
2024-05-21 | 39.00 | 39.63 | 38.96 | 39.21 | 13471991 |
2024-05-22 | 39.19 | 39.19 | 38.66 | 38.89 | 17755165 |
2024-05-23 | 38.82 | 39.14 | 38.50 | 38.68 | 16081792 |
2024-05-24 | 38.74 | 38.82 | 38.25 | 38.54 | 14375674 |
2024-05-28 | 38.23 | 38.81 | 38.16 | 38.54 | 16937290 |
2024-05-29 | 38.26 | 38.43 | 37.85 | 37.94 | 28533496 |
2024-05-30 | 38.06 | 38.91 | 37.92 | 38.87 | 18256097 |
2024-05-31 | 38.46 | 40.09 | 38.13 | 40.03 | 27039346 |
2024-06-03 | 40.00 | 40.07 | 39.28 | 39.58 | 15651441 |
2024-06-04 | 39.42 | 39.79 | 39.20 | 39.56 | 14580868 |
2024-06-05 | 39.60 | 39.60 | 39.06 | 39.14 | 12635487 |
2024-06-06 | 39.17 | 39.92 | 39.01 | 39.07 | 20336260 |
2024-06-07 | 39.06 | 39.36 | 38.91 | 38.96 | 16049255 |
2024-06-10 | 38.91 | 38.98 | 38.52 | 38.79 | 13185628 |
2024-06-11 | 38.15 | 38.60 | 37.96 | 38.32 | 16479963 |
2024-06-12 | 38.53 | 38.64 | 37.48 | 37.83 | 18902747 |
2024-06-13 | 37.50 | 37.84 | 37.31 | 37.58 | 18514835 |
2024-06-14 | 37.37 | 37.68 | 37.26 | 37.44 | 12692458 |
2024-06-17 | 37.39 | 37.47 | 36.92 | 37.31 | 31105461 |
2024-06-18 | 37.34 | 37.79 | 36.75 | 36.90 | 22444935 |
2024-06-20 | 36.78 | 37.98 | 36.71 | 37.85 | 21203331 |
2024-06-21 | 38.22 | 38.71 | 37.97 | 38.48 | 49147049 |
2024-06-24 | 38.29 | 38.80 | 38.06 | 38.48 | 19434313 |
2024-06-25 | 38.66 | 38.66 | 37.94 | 38.40 | 25171946 |
2024-06-26 | 38.29 | 38.44 | 37.62 | 38.22 | 23560558 |
2024-06-27 | 38.28 | 38.39 | 37.96 | 38.28 | 13073219 |
2024-06-28 | 38.54 | 39.25 | 38.50 | 39.16 | 38288913 |
2024-07-01 | 38.90 | 39.08 | 38.14 | 38.17 | 16905672 |
2024-07-02 | 38.36 | 38.36 | 37.77 | 38.16 | 15707757 |
2024-07-03 | 37.75 | 38.31 | 37.71 | 38.05 | 7657993 |
2024-07-05 | 37.96 | 37.99 | 37.68 | 37.86 | 12172337 |
2024-07-08 | 37.79 | 38.00 | 37.21 | 37.33 | 17617745 |
2024-07-09 | 37.27 | 37.68 | 37.15 | 37.51 | 18697064 |
2024-07-10 | 37.58 | 37.68 | 37.14 | 37.43 | 19225379 |
2024-07-11 | 37.59 | 38.19 | 37.56 | 37.75 | 18629978 |
2024-07-12 | 37.99 | 38.34 | 37.91 | 38.29 | 16748603 |
2024-07-15 | 38.25 | 39.44 | 38.20 | 38.94 | 19018462 |
2024-07-16 | 38.94 | 39.67 | 38.86 | 39.61 | 18541181 |
2024-07-17 | 39.68 | 40.74 | 39.67 | 40.59 | 31689716 |
2024-07-18 | 40.23 | 41.20 | 40.13 | 40.14 | 17757892 |
2024-07-19 | 40.18 | 40.29 | 39.87 | 40.08 | 19305172 |
2024-07-22 | 40.11 | 40.19 | 38.79 | 39.53 | 23213395 |
2024-07-23 | 39.41 | 39.57 | 36.97 | 38.51 | 30777471 |
2024-07-24 | 38.72 | 38.85 | 37.38 | 38.09 | 23447927 |
2024-07-25 | 38.54 | 39.37 | 38.23 | 38.24 | 18385331 |
2024-07-26 | 38.57 | 40.11 | 38.54 | 39.69 | 24563940 |
2024-07-29 | 39.73 | 40.78 | 39.63 | 40.68 | 21996103 |
2024-07-30 | 40.77 | 41.05 | 40.38 | 40.81 | 25226145 |
2024-07-31 | 40.76 | 41.63 | 40.68 | 41.27 | 24873187 |
2024-08-01 | 41.25 | 41.42 | 40.21 | 40.26 | 21797021 |
2024-08-02 | 40.87 | 41.14 | 39.84 | 39.90 | 25951665 |
2024-08-05 | 40.18 | 40.52 | 38.61 | 39.18 | 21390798 |
2024-08-06 | 38.90 | 39.45 | 38.73 | 38.92 | 15853770 |
2024-08-07 | 39.19 | 39.61 | 38.47 | 38.51 | 16744180 |
2024-08-08 | 38.46 | 39.44 | 38.44 | 39.35 | 13668051 |
2024-08-09 | 39.07 | 39.37 | 38.70 | 39.08 | 13999553 |
2024-08-12 | 39.00 | 39.10 | 38.47 | 38.53 | 12209362 |
2024-08-13 | 38.90 | 39.26 | 38.68 | 39.12 | 14022583 |
2024-08-14 | 38.78 | 39.12 | 38.77 | 39.01 | 17941846 |
2024-08-15 | 39.28 | 39.54 | 38.93 | 39.52 | 17290991 |
2024-08-16 | 39.64 | 39.83 | 39.50 | 39.62 | 14170218 |
2024-08-19 | 39.47 | 40.31 | 39.47 | 40.26 | 13280652 |
2024-08-20 | 40.05 | 40.28 | 39.97 | 40.03 | 13552677 |
2024-08-21 | 40.23 | 40.30 | 39.80 | 39.94 | 12748066 |
2024-08-22 | 40.10 | 40.10 | 39.18 | 39.41 | 9263084 |
2024-08-23 | 39.63 | 39.94 | 39.49 | 39.82 | 11682156 |
CMCSA Dividend History
Discover the detailed dividend history for CMCSA. This section provides an overview of the dividends distributed by Comcast Corp 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.
CMCSA Stock Split History
Explore the stock split history for CMCSA. In this section, you will find detailed records of all stock splits undertaken by Comcast Corp. 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.
CMCSA Historical Prices
Analyze the historical prices for CMCSA. This section offers a comprehensive view of Comcast Corp'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.