Historical Prices for CSCO
Summary
44.50
52-Week Low (2024-08-12)
57.07
52-Week High (2023-09-08)
82.00
All-Time High (2000-03-27)
50.74
Current Price (2024-08-23)
Summary
CSCO Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for CSCO'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 CSCO'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 | 0.98 | 0.98 | 0.96 | 0.97 | 56874312 |
1992-11-17 | 0.97 | 0.97 | 0.94 | 0.95 | 103000032 |
1992-11-18 | 0.95 | 0.99 | 0.94 | 0.99 | 61244208 |
1992-11-19 | 0.99 | 1.02 | 0.99 | 1.00 | 89616600 |
1992-11-20 | 1.00 | 1.04 | 1.00 | 1.03 | 79796808 |
1992-11-23 | 1.02 | 1.02 | 1.00 | 1.01 | 86852088 |
1992-11-24 | 1.02 | 1.05 | 1.01 | 1.05 | 74613312 |
1992-11-25 | 1.05 | 1.06 | 1.03 | 1.04 | 55218456 |
1992-11-27 | 1.04 | 1.05 | 1.03 | 1.04 | 22382496 |
1992-11-30 | 1.04 | 1.04 | 1.01 | 1.04 | 120818304 |
1992-12-01 | 1.03 | 1.04 | 1.02 | 1.03 | 75829968 |
1992-12-02 | 1.03 | 1.03 | 0.99 | 1.01 | 101056248 |
1992-12-03 | 1.00 | 1.02 | 0.98 | 1.02 | 96247152 |
1992-12-04 | 1.02 | 1.04 | 1.02 | 1.03 | 67673232 |
1992-12-07 | 1.04 | 1.05 | 1.03 | 1.04 | 59919552 |
1992-12-08 | 1.04 | 1.04 | 1.02 | 1.03 | 56550312 |
1992-12-09 | 1.03 | 1.04 | 1.01 | 1.02 | 84454704 |
1992-12-10 | 1.02 | 1.03 | 0.99 | 1.02 | 56003184 |
1992-12-11 | 1.01 | 1.01 | 0.98 | 1.00 | 69422616 |
1992-12-14 | 0.99 | 1.02 | 0.98 | 0.99 | 50877288 |
1992-12-15 | 0.99 | 0.99 | 0.95 | 0.98 | 115786008 |
1992-12-16 | 0.98 | 0.99 | 0.96 | 0.97 | 104454288 |
1992-12-17 | 0.97 | 1.01 | 0.97 | 1.01 | 145691780 |
1992-12-18 | 1.01 | 1.03 | 1.00 | 1.01 | 103014432 |
1992-12-21 | 1.01 | 1.03 | 1.00 | 1.01 | 80120736 |
1992-12-22 | 1.02 | 1.03 | 1.00 | 1.02 | 74073384 |
1992-12-23 | 1.02 | 1.04 | 1.02 | 1.03 | 68270760 |
1992-12-24 | 1.03 | 1.06 | 1.02 | 1.05 | 49984560 |
1992-12-28 | 1.05 | 1.11 | 1.05 | 1.11 | 80948664 |
1992-12-29 | 1.11 | 1.12 | 1.07 | 1.08 | 108219528 |
1992-12-30 | 1.07 | 1.10 | 1.07 | 1.09 | 63619992 |
1992-12-31 | 1.09 | 1.11 | 1.09 | 1.09 | 43303608 |
1993-01-04 | 1.09 | 1.09 | 1.06 | 1.08 | 66953304 |
1993-01-05 | 1.08 | 1.11 | 1.08 | 1.11 | 61064280 |
1993-01-06 | 1.12 | 1.14 | 1.12 | 1.14 | 71193672 |
1993-01-07 | 1.15 | 1.15 | 1.11 | 1.12 | 101538648 |
1993-01-08 | 1.11 | 1.13 | 1.10 | 1.13 | 107665200 |
1993-01-11 | 1.13 | 1.17 | 1.13 | 1.16 | 67817160 |
1993-01-12 | 1.16 | 1.18 | 1.15 | 1.17 | 90221328 |
1993-01-13 | 1.16 | 1.22 | 1.16 | 1.20 | 129817368 |
1993-01-14 | 1.20 | 1.25 | 1.20 | 1.24 | 153265460 |
1993-01-15 | 1.23 | 1.24 | 1.20 | 1.21 | 119846376 |
1993-01-18 | 1.20 | 1.24 | 1.19 | 1.24 | 75757968 |
1993-01-19 | 1.24 | 1.25 | 1.22 | 1.23 | 98003736 |
1993-01-20 | 1.23 | 1.24 | 1.20 | 1.23 | 83295648 |
1993-01-21 | 1.23 | 1.29 | 1.23 | 1.28 | 116426736 |
1993-01-22 | 1.29 | 1.30 | 1.27 | 1.28 | 80696664 |
1993-01-25 | 1.28 | 1.31 | 1.26 | 1.30 | 73166256 |
1993-01-26 | 1.31 | 1.32 | 1.27 | 1.28 | 73353456 |
1993-01-27 | 1.28 | 1.28 | 1.23 | 1.24 | 124576344 |
1993-01-28 | 1.23 | 1.24 | 1.21 | 1.22 | 160860670 |
1993-01-29 | 1.23 | 1.23 | 1.21 | 1.23 | 42425352 |
1993-02-01 | 1.24 | 1.27 | 1.24 | 1.26 | 73864584 |
1993-02-02 | 1.26 | 1.30 | 1.26 | 1.29 | 97463808 |
1993-02-03 | 1.30 | 1.31 | 1.26 | 1.28 | 77521824 |
1993-02-04 | 1.28 | 1.28 | 1.24 | 1.27 | 83245248 |
1993-02-05 | 1.25 | 1.28 | 1.22 | 1.23 | 205582610 |
1993-02-08 | 1.23 | 1.25 | 1.22 | 1.22 | 131854752 |
1993-02-09 | 1.24 | 1.24 | 1.18 | 1.19 | 150428950 |
1993-02-10 | 1.20 | 1.23 | 1.19 | 1.22 | 131350824 |
1993-02-11 | 1.23 | 1.24 | 1.22 | 1.22 | 46305720 |
1993-02-12 | 1.22 | 1.22 | 1.19 | 1.20 | 75909168 |
1993-02-16 | 1.19 | 1.19 | 1.12 | 1.14 | 228080380 |
1993-02-17 | 1.14 | 1.14 | 1.07 | 1.14 | 309619370 |
1993-02-18 | 1.16 | 1.20 | 1.13 | 1.19 | 216489530 |
1993-02-19 | 1.20 | 1.20 | 1.16 | 1.18 | 82561320 |
1993-02-22 | 1.18 | 1.20 | 1.14 | 1.14 | 97031880 |
1993-02-23 | 1.16 | 1.16 | 1.10 | 1.12 | 141293020 |
1993-02-24 | 1.12 | 1.19 | 1.10 | 1.18 | 118543320 |
1993-02-25 | 1.18 | 1.22 | 1.18 | 1.20 | 85671432 |
1993-02-26 | 1.21 | 1.23 | 1.20 | 1.22 | 68904288 |
1993-03-01 | 1.22 | 1.22 | 1.18 | 1.19 | 56427912 |
1993-03-02 | 1.19 | 1.23 | 1.18 | 1.23 | 92705112 |
1993-03-03 | 1.23 | 1.27 | 1.23 | 1.26 | 113986152 |
1993-03-04 | 1.26 | 1.28 | 1.22 | 1.28 | 115742808 |
1993-03-05 | 1.28 | 1.30 | 1.26 | 1.28 | 88594272 |
1993-03-08 | 1.24 | 1.28 | 1.23 | 1.26 | 157275430 |
1993-03-09 | 1.26 | 1.28 | 1.24 | 1.27 | 79724808 |
1993-03-10 | 1.27 | 1.28 | 1.25 | 1.28 | 70596144 |
1993-03-11 | 1.28 | 1.31 | 1.27 | 1.31 | 83101248 |
1993-03-12 | 1.29 | 1.31 | 1.28 | 1.31 | 69242616 |
1993-03-15 | 1.32 | 1.34 | 1.31 | 1.33 | 75815568 |
1993-03-16 | 1.33 | 1.33 | 1.30 | 1.32 | 84404304 |
1993-03-17 | 1.32 | 1.33 | 1.27 | 1.28 | 116376336 |
1993-03-18 | 1.28 | 1.30 | 1.25 | 1.26 | 121876560 |
1993-03-19 | 1.26 | 1.27 | 1.23 | 1.24 | 91596384 |
1993-03-22 | 1.22 | 1.23 | 1.19 | 1.19 | 72385128 |
1993-03-23 | 1.20 | 1.23 | 1.16 | 1.16 | 88579944 |
1993-03-24 | 1.15 | 1.19 | 1.13 | 1.15 | 114536916 |
1993-03-25 | 1.17 | 1.26 | 1.16 | 1.25 | 87615216 |
1993-03-26 | 1.26 | 1.28 | 1.24 | 1.26 | 59221260 |
1993-03-29 | 1.26 | 1.28 | 1.22 | 1.22 | 47385648 |
1993-03-30 | 1.24 | 1.24 | 1.17 | 1.22 | 86787288 |
1993-03-31 | 1.23 | 1.28 | 1.22 | 1.24 | 51428052 |
1993-04-01 | 1.25 | 1.28 | 1.22 | 1.23 | 55600020 |
1993-04-02 | 1.21 | 1.22 | 1.17 | 1.18 | 67172868 |
1993-04-05 | 1.18 | 1.20 | 1.17 | 1.19 | 56078784 |
1993-04-06 | 1.21 | 1.22 | 1.18 | 1.19 | 44045172 |
1993-04-07 | 1.19 | 1.25 | 1.18 | 1.24 | 49250268 |
1993-04-08 | 1.25 | 1.26 | 1.21 | 1.21 | 24509916 |
1993-04-12 | 1.23 | 1.26 | 1.19 | 1.22 | 42450552 |
1993-04-13 | 1.22 | 1.29 | 1.22 | 1.26 | 73259856 |
1993-04-14 | 1.26 | 1.28 | 1.24 | 1.27 | 38310948 |
1993-04-15 | 1.27 | 1.27 | 1.25 | 1.26 | 33678216 |
1993-04-16 | 1.26 | 1.27 | 1.22 | 1.24 | 58731696 |
1993-04-19 | 1.23 | 1.24 | 1.17 | 1.19 | 65077884 |
1993-04-20 | 1.20 | 1.20 | 1.13 | 1.16 | 75966768 |
1993-04-21 | 1.16 | 1.22 | 1.15 | 1.20 | 55783620 |
1993-04-22 | 1.19 | 1.24 | 1.18 | 1.19 | 52803108 |
1993-04-23 | 1.19 | 1.19 | 1.15 | 1.18 | 44271972 |
1993-04-26 | 1.16 | 1.17 | 1.12 | 1.13 | 64728720 |
1993-04-27 | 1.13 | 1.14 | 1.08 | 1.12 | 97118280 |
1993-04-28 | 1.13 | 1.19 | 1.12 | 1.18 | 65247048 |
1993-04-29 | 1.17 | 1.22 | 1.15 | 1.22 | 41971788 |
1993-04-30 | 1.22 | 1.24 | 1.14 | 1.15 | 89335836 |
1993-05-03 | 1.14 | 1.20 | 1.11 | 1.20 | 71427636 |
1993-05-04 | 1.21 | 1.26 | 1.20 | 1.24 | 93093876 |
1993-05-05 | 1.24 | 1.28 | 1.22 | 1.28 | 122261760 |
1993-05-06 | 1.28 | 1.31 | 1.24 | 1.26 | 95419224 |
1993-05-07 | 1.28 | 1.37 | 1.27 | 1.35 | 229117070 |
1993-05-10 | 1.38 | 1.40 | 1.33 | 1.38 | 124205544 |
1993-05-11 | 1.37 | 1.39 | 1.35 | 1.38 | 64163556 |
1993-05-12 | 1.37 | 1.38 | 1.35 | 1.36 | 57792204 |
1993-05-13 | 1.36 | 1.37 | 1.32 | 1.35 | 62442936 |
1993-05-14 | 1.34 | 1.40 | 1.34 | 1.39 | 74231748 |
1993-05-17 | 1.38 | 1.46 | 1.38 | 1.45 | 88079580 |
1993-05-18 | 1.46 | 1.49 | 1.44 | 1.48 | 105732216 |
1993-05-19 | 1.48 | 1.54 | 1.44 | 1.54 | 104843088 |
1993-05-20 | 1.55 | 1.56 | 1.50 | 1.52 | 67752396 |
1993-05-21 | 1.52 | 1.52 | 1.47 | 1.50 | 60826716 |
1993-05-24 | 1.49 | 1.52 | 1.48 | 1.51 | 35830800 |
1993-05-25 | 1.50 | 1.52 | 1.47 | 1.49 | 55715220 |
1993-05-26 | 1.49 | 1.56 | 1.47 | 1.56 | 83810412 |
1993-05-27 | 1.56 | 1.56 | 1.50 | 1.53 | 49325868 |
1993-05-28 | 1.51 | 1.51 | 1.44 | 1.50 | 85581432 |
1993-06-01 | 1.51 | 1.52 | 1.47 | 1.47 | 51834816 |
1993-06-02 | 1.48 | 1.48 | 1.42 | 1.47 | 64419156 |
1993-06-03 | 1.48 | 1.52 | 1.44 | 1.51 | 54386928 |
1993-06-04 | 1.48 | 1.48 | 1.42 | 1.45 | 81193464 |
1993-06-07 | 1.44 | 1.45 | 1.38 | 1.42 | 68702724 |
1993-06-08 | 1.41 | 1.42 | 1.36 | 1.40 | 62550936 |
1993-06-09 | 1.40 | 1.44 | 1.39 | 1.41 | 50722524 |
1993-06-10 | 1.41 | 1.47 | 1.40 | 1.44 | 53415036 |
1993-06-11 | 1.46 | 1.48 | 1.44 | 1.47 | 37418256 |
1993-06-14 | 1.47 | 1.51 | 1.46 | 1.50 | 47659212 |
1993-06-15 | 1.52 | 1.52 | 1.44 | 1.50 | 64303956 |
1993-06-16 | 1.51 | 1.51 | 1.44 | 1.48 | 45816192 |
1993-06-17 | 1.48 | 1.50 | 1.46 | 1.48 | 31349232 |
1993-06-18 | 1.48 | 1.49 | 1.42 | 1.43 | 39077676 |
1993-06-21 | 1.43 | 1.43 | 1.38 | 1.41 | 54934092 |
1993-06-22 | 1.42 | 1.42 | 1.39 | 1.41 | 34030980 |
1993-06-23 | 1.42 | 1.45 | 1.40 | 1.40 | 44664300 |
1993-06-24 | 1.40 | 1.44 | 1.39 | 1.43 | 37083492 |
1993-06-25 | 1.44 | 1.51 | 1.43 | 1.48 | 52680708 |
1993-06-28 | 1.49 | 1.56 | 1.49 | 1.56 | 88227144 |
1993-06-29 | 1.56 | 1.59 | 1.53 | 1.55 | 77784624 |
1993-06-30 | 1.55 | 1.58 | 1.50 | 1.52 | 54552528 |
1993-07-01 | 1.51 | 1.54 | 1.47 | 1.54 | 48263940 |
1993-07-02 | 1.54 | 1.56 | 1.51 | 1.54 | 23754024 |
1993-07-06 | 1.53 | 1.54 | 1.50 | 1.52 | 29275848 |
1993-07-07 | 1.51 | 1.51 | 1.46 | 1.47 | 39268440 |
1993-07-08 | 1.48 | 1.51 | 1.46 | 1.49 | 41655024 |
1993-07-09 | 1.49 | 1.53 | 1.49 | 1.52 | 29754612 |
1993-07-12 | 1.53 | 1.56 | 1.52 | 1.53 | 32439924 |
1993-07-13 | 1.54 | 1.58 | 1.54 | 1.56 | 45754992 |
1993-07-14 | 1.56 | 1.58 | 1.56 | 1.56 | 40369932 |
1993-07-15 | 1.53 | 1.54 | 1.43 | 1.45 | 130486932 |
1993-07-16 | 1.42 | 1.44 | 1.36 | 1.39 | 139619200 |
1993-07-19 | 1.38 | 1.40 | 1.31 | 1.38 | 109742220 |
1993-07-20 | 1.40 | 1.47 | 1.38 | 1.45 | 97417044 |
1993-07-21 | 1.45 | 1.45 | 1.40 | 1.42 | 59325660 |
1993-07-22 | 1.42 | 1.44 | 1.39 | 1.41 | 46010592 |
1993-07-23 | 1.42 | 1.49 | 1.41 | 1.47 | 61420644 |
1993-07-26 | 1.47 | 1.56 | 1.47 | 1.54 | 72961092 |
1993-07-27 | 1.53 | 1.53 | 1.46 | 1.47 | 72262764 |
1993-07-28 | 1.46 | 1.50 | 1.44 | 1.49 | 28354356 |
1993-07-29 | 1.50 | 1.51 | 1.46 | 1.47 | 40423932 |
1993-07-30 | 1.45 | 1.46 | 1.42 | 1.44 | 45596628 |
1993-08-02 | 1.44 | 1.48 | 1.44 | 1.46 | 35733600 |
1993-08-03 | 1.47 | 1.51 | 1.47 | 1.49 | 36428328 |
1993-08-04 | 1.49 | 1.53 | 1.48 | 1.51 | 49534632 |
1993-08-05 | 1.53 | 1.55 | 1.52 | 1.53 | 59203260 |
1993-08-06 | 1.52 | 1.59 | 1.52 | 1.58 | 67219668 |
1993-08-09 | 1.59 | 1.64 | 1.58 | 1.63 | 71247672 |
1993-08-10 | 1.63 | 1.65 | 1.63 | 1.63 | 45294264 |
1993-08-11 | 1.63 | 1.65 | 1.58 | 1.60 | 53782200 |
1993-08-12 | 1.59 | 1.63 | 1.56 | 1.58 | 73932984 |
1993-08-13 | 1.50 | 1.51 | 1.44 | 1.48 | 235891620 |
1993-08-16 | 1.48 | 1.53 | 1.45 | 1.53 | 146735710 |
1993-08-17 | 1.52 | 1.60 | 1.50 | 1.59 | 90797292 |
1993-08-18 | 1.60 | 1.63 | 1.56 | 1.58 | 99713628 |
1993-08-19 | 1.58 | 1.58 | 1.52 | 1.52 | 88054380 |
1993-08-20 | 1.52 | 1.52 | 1.47 | 1.48 | 120778704 |
1993-08-23 | 1.47 | 1.51 | 1.47 | 1.50 | 75902004 |
1993-08-24 | 1.51 | 1.53 | 1.49 | 1.53 | 58958496 |
1993-08-25 | 1.53 | 1.53 | 1.46 | 1.47 | 87586416 |
1993-08-26 | 1.47 | 1.47 | 1.38 | 1.40 | 208588320 |
1993-08-27 | 1.40 | 1.47 | 1.39 | 1.46 | 142117380 |
1993-08-30 | 1.47 | 1.48 | 1.38 | 1.38 | 103892796 |
1993-08-31 | 1.40 | 1.42 | 1.31 | 1.33 | 264659940 |
1993-09-01 | 1.31 | 1.37 | 1.31 | 1.34 | 168657520 |
1993-09-02 | 1.33 | 1.36 | 1.33 | 1.35 | 83745612 |
1993-09-03 | 1.35 | 1.36 | 1.31 | 1.32 | 73576620 |
1993-09-07 | 1.31 | 1.33 | 1.20 | 1.20 | 215564440 |
1993-09-08 | 1.17 | 1.23 | 1.14 | 1.22 | 328078370 |
1993-09-09 | 1.26 | 1.31 | 1.25 | 1.30 | 158441760 |
1993-09-10 | 1.30 | 1.32 | 1.24 | 1.24 | 111182076 |
1993-09-13 | 1.25 | 1.25 | 1.16 | 1.16 | 152898300 |
1993-09-14 | 1.16 | 1.19 | 1.12 | 1.17 | 191162450 |
1993-09-15 | 1.18 | 1.22 | 1.17 | 1.20 | 131408424 |
1993-09-16 | 1.22 | 1.28 | 1.21 | 1.27 | 138744500 |
1993-09-17 | 1.26 | 1.29 | 1.26 | 1.27 | 133273044 |
1993-09-20 | 1.26 | 1.31 | 1.24 | 1.24 | 68637924 |
1993-09-21 | 1.27 | 1.28 | 1.22 | 1.25 | 160389140 |
1993-09-22 | 1.27 | 1.33 | 1.26 | 1.31 | 129039876 |
1993-09-23 | 1.31 | 1.35 | 1.31 | 1.31 | 87078888 |
1993-09-24 | 1.30 | 1.35 | 1.28 | 1.35 | 106758108 |
1993-09-27 | 1.38 | 1.42 | 1.36 | 1.41 | 104821488 |
1993-09-28 | 1.42 | 1.45 | 1.38 | 1.44 | 79598808 |
1993-09-29 | 1.47 | 1.51 | 1.42 | 1.43 | 162739730 |
1993-09-30 | 1.44 | 1.44 | 1.38 | 1.39 | 87474816 |
1993-10-01 | 1.38 | 1.40 | 1.33 | 1.37 | 100109592 |
1993-10-04 | 1.36 | 1.40 | 1.35 | 1.38 | 56741112 |
1993-10-05 | 1.38 | 1.38 | 1.31 | 1.33 | 123852816 |
1993-10-06 | 1.34 | 1.36 | 1.26 | 1.28 | 133352244 |
1993-10-07 | 1.30 | 1.30 | 1.24 | 1.25 | 76117968 |
1993-10-08 | 1.29 | 1.32 | 1.26 | 1.32 | 83742012 |
1993-10-11 | 1.32 | 1.35 | 1.27 | 1.28 | 54991692 |
1993-10-12 | 1.37 | 1.45 | 1.33 | 1.41 | 176972690 |
1993-10-13 | 1.41 | 1.43 | 1.35 | 1.40 | 75873204 |
1993-10-14 | 1.40 | 1.40 | 1.35 | 1.38 | 42130188 |
1993-10-15 | 1.39 | 1.40 | 1.35 | 1.36 | 39660804 |
1993-10-18 | 1.36 | 1.40 | 1.32 | 1.32 | 55700820 |
1993-10-19 | 1.33 | 1.34 | 1.28 | 1.32 | 53688600 |
1993-10-20 | 1.33 | 1.35 | 1.28 | 1.29 | 80678736 |
1993-10-21 | 1.28 | 1.36 | 1.28 | 1.35 | 104105160 |
1993-10-22 | 1.36 | 1.40 | 1.35 | 1.38 | 104285160 |
1993-10-25 | 1.39 | 1.40 | 1.34 | 1.38 | 72932292 |
1993-10-26 | 1.38 | 1.39 | 1.34 | 1.38 | 54448128 |
1993-10-27 | 1.38 | 1.41 | 1.36 | 1.40 | 48087576 |
1993-10-28 | 1.41 | 1.43 | 1.38 | 1.38 | 57068676 |
1993-10-29 | 1.39 | 1.44 | 1.38 | 1.42 | 66964104 |
1993-11-01 | 1.43 | 1.49 | 1.40 | 1.49 | 97676208 |
1993-11-02 | 1.48 | 1.49 | 1.44 | 1.47 | 49207068 |
1993-11-03 | 1.49 | 1.50 | 1.41 | 1.42 | 86355360 |
1993-11-04 | 1.42 | 1.43 | 1.36 | 1.38 | 126552528 |
1993-11-05 | 1.43 | 1.50 | 1.40 | 1.49 | 223523240 |
1993-11-08 | 1.49 | 1.53 | 1.46 | 1.50 | 109580220 |
1993-11-09 | 1.53 | 1.53 | 1.49 | 1.50 | 93824604 |
1993-11-10 | 1.51 | 1.52 | 1.48 | 1.51 | 69833016 |
1993-11-11 | 1.51 | 1.58 | 1.51 | 1.55 | 137398250 |
1993-11-12 | 1.55 | 1.58 | 1.52 | 1.55 | 53033472 |
1993-11-15 | 1.56 | 1.59 | 1.53 | 1.58 | 72172764 |
1993-11-16 | 1.57 | 1.59 | 1.55 | 1.59 | 49549032 |
1993-11-17 | 1.58 | 1.59 | 1.53 | 1.55 | 53062272 |
1993-11-18 | 1.54 | 1.56 | 1.52 | 1.56 | 69455052 |
1993-11-19 | 1.54 | 1.60 | 1.51 | 1.58 | 112071168 |
1993-11-22 | 1.57 | 1.57 | 1.53 | 1.55 | 82428156 |
1993-11-23 | 1.57 | 1.59 | 1.54 | 1.58 | 64577520 |
1993-11-24 | 1.58 | 1.62 | 1.58 | 1.60 | 65751012 |
1993-11-26 | 1.60 | 1.61 | 1.58 | 1.59 | 20204748 |
1993-11-29 | 1.59 | 1.61 | 1.55 | 1.55 | 75264840 |
1993-11-30 | 1.55 | 1.58 | 1.53 | 1.56 | 51856416 |
1993-12-01 | 1.57 | 1.60 | 1.57 | 1.60 | 55272456 |
1993-12-02 | 1.60 | 1.67 | 1.56 | 1.65 | 121448232 |
1993-12-03 | 1.69 | 1.71 | 1.67 | 1.70 | 184207970 |
1993-12-06 | 1.68 | 1.72 | 1.66 | 1.72 | 78076188 |
1993-12-07 | 1.71 | 1.73 | 1.69 | 1.72 | 68112360 |
1993-12-08 | 1.71 | 1.72 | 1.67 | 1.68 | 30690504 |
1993-12-09 | 1.67 | 1.68 | 1.65 | 1.66 | 52187580 |
1993-12-10 | 1.66 | 1.67 | 1.63 | 1.66 | 40470732 |
1993-12-13 | 1.65 | 1.68 | 1.63 | 1.66 | 46104156 |
1993-12-14 | 1.65 | 1.67 | 1.63 | 1.65 | 35503236 |
1993-12-15 | 1.65 | 1.66 | 1.62 | 1.65 | 43188480 |
1993-12-16 | 1.65 | 1.69 | 1.65 | 1.67 | 62442936 |
1993-12-17 | 1.67 | 1.69 | 1.66 | 1.68 | 30636504 |
1993-12-20 | 1.67 | 1.72 | 1.67 | 1.72 | 38040984 |
1993-12-21 | 1.71 | 1.72 | 1.69 | 1.69 | 28876284 |
1993-12-22 | 1.66 | 1.69 | 1.64 | 1.69 | 61597008 |
1993-12-23 | 1.74 | 1.75 | 1.72 | 1.73 | 77345460 |
1993-12-27 | 1.74 | 1.74 | 1.72 | 1.72 | 35665200 |
1993-12-28 | 1.73 | 1.76 | 1.72 | 1.75 | 56204748 |
1993-12-29 | 1.75 | 1.77 | 1.74 | 1.76 | 61474644 |
1993-12-30 | 1.78 | 1.83 | 1.77 | 1.83 | 331066080 |
1993-12-31 | 1.82 | 1.83 | 1.79 | 1.80 | 95498424 |
1994-01-03 | 1.79 | 1.80 | 1.76 | 1.78 | 67871196 |
1994-01-04 | 1.78 | 1.81 | 1.77 | 1.81 | 66312540 |
1994-01-05 | 1.81 | 1.87 | 1.78 | 1.85 | 146580910 |
1994-01-06 | 1.85 | 1.86 | 1.81 | 1.83 | 63454428 |
1994-01-07 | 1.83 | 1.88 | 1.81 | 1.85 | 66186576 |
1994-01-10 | 1.86 | 1.92 | 1.84 | 1.90 | 67388832 |
1994-01-11 | 1.90 | 1.90 | 1.88 | 1.89 | 36741528 |
1994-01-12 | 1.89 | 1.90 | 1.85 | 1.89 | 52655508 |
1994-01-13 | 1.88 | 1.88 | 1.86 | 1.87 | 48310740 |
1994-01-14 | 1.89 | 1.93 | 1.89 | 1.92 | 60236352 |
1994-01-17 | 1.92 | 1.94 | 1.90 | 1.93 | 55596420 |
1994-01-18 | 1.93 | 1.97 | 1.92 | 1.97 | 60985080 |
1994-01-19 | 1.94 | 1.95 | 1.91 | 1.92 | 52237944 |
1994-01-20 | 1.92 | 1.94 | 1.89 | 1.91 | 40938696 |
1994-01-21 | 1.92 | 1.95 | 1.89 | 1.95 | 31806396 |
1994-01-24 | 1.94 | 1.98 | 1.92 | 1.95 | 49725396 |
1994-01-25 | 1.95 | 1.96 | 1.88 | 1.90 | 92435148 |
1994-01-26 | 1.91 | 1.93 | 1.88 | 1.90 | 40715496 |
1994-01-27 | 1.90 | 1.91 | 1.88 | 1.91 | 96013188 |
1994-01-28 | 1.92 | 1.97 | 1.91 | 1.96 | 60419952 |
1994-01-31 | 1.96 | 2.01 | 1.96 | 2.01 | 102312540 |
1994-02-01 | 2.01 | 2.01 | 1.99 | 1.99 | 55222056 |
1994-02-02 | 1.99 | 2.03 | 1.99 | 2.03 | 50315760 |
1994-02-03 | 2.03 | 2.08 | 2.01 | 2.08 | 52975872 |
1994-02-04 | 2.08 | 2.08 | 1.99 | 1.99 | 93158676 |
1994-02-07 | 1.97 | 2.02 | 1.94 | 2.01 | 114943680 |
1994-02-08 | 2.00 | 2.06 | 1.99 | 2.06 | 68666724 |
1994-02-09 | 2.06 | 2.09 | 2.06 | 2.06 | 59602824 |
1994-02-10 | 2.08 | 2.08 | 1.99 | 2.00 | 115375644 |
1994-02-11 | 1.99 | 2.07 | 1.99 | 2.07 | 125908200 |
1994-02-14 | 2.07 | 2.10 | 2.06 | 2.08 | 68763888 |
1994-02-15 | 2.08 | 2.11 | 2.05 | 2.05 | 62990100 |
1994-02-16 | 2.06 | 2.06 | 2.01 | 2.03 | 51395652 |
1994-02-17 | 2.04 | 2.05 | 2.01 | 2.04 | 43454844 |
1994-02-18 | 2.04 | 2.04 | 1.99 | 2.03 | 57576240 |
1994-02-22 | 2.03 | 2.06 | 2.00 | 2.06 | 39275640 |
1994-02-23 | 2.06 | 2.06 | 2.00 | 2.03 | 132639516 |
1994-02-24 | 2.01 | 2.02 | 1.97 | 1.99 | 58504932 |
1994-02-25 | 2.01 | 2.04 | 1.99 | 2.03 | 59548824 |
1994-02-28 | 2.05 | 2.08 | 2.03 | 2.05 | 61888608 |
1994-03-01 | 2.07 | 2.08 | 2.04 | 2.06 | 69577416 |
1994-03-02 | 2.03 | 2.10 | 2.01 | 2.09 | 130108968 |
1994-03-03 | 2.10 | 2.15 | 2.08 | 2.13 | 102766104 |
1994-03-04 | 2.14 | 2.19 | 2.12 | 2.19 | 99224064 |
1994-03-07 | 2.19 | 2.25 | 2.19 | 2.23 | 84253176 |
1994-03-08 | 2.24 | 2.24 | 2.17 | 2.22 | 82366956 |
1994-03-09 | 2.23 | 2.26 | 2.19 | 2.24 | 78457752 |
1994-03-10 | 2.26 | 2.26 | 2.19 | 2.22 | 66852504 |
1994-03-11 | 2.22 | 2.23 | 2.18 | 2.22 | 34606908 |
1994-03-14 | 2.21 | 2.23 | 2.20 | 2.22 | 28962684 |
1994-03-15 | 2.18 | 2.22 | 2.16 | 2.19 | 76380732 |
1994-03-16 | 2.21 | 2.21 | 2.17 | 2.19 | 44610336 |
1994-03-17 | 2.19 | 2.21 | 2.18 | 2.21 | 47493648 |
1994-03-18 | 2.20 | 2.21 | 2.17 | 2.19 | 37886184 |
1994-03-21 | 2.22 | 2.22 | 2.15 | 2.15 | 33602634 |
1994-03-22 | 2.17 | 2.18 | 2.06 | 2.10 | 49993596 |
1994-03-23 | 2.11 | 2.11 | 2.00 | 2.07 | 80397954 |
1994-03-24 | 2.06 | 2.07 | 1.79 | 1.92 | 209936390 |
1994-03-25 | 1.97 | 1.99 | 1.82 | 1.83 | 127861002 |
1994-03-28 | 1.88 | 1.89 | 1.75 | 1.83 | 103331250 |
1994-03-29 | 1.85 | 1.85 | 1.76 | 1.78 | 59669424 |
1994-03-30 | 1.78 | 1.92 | 1.72 | 1.81 | 106003998 |
1994-03-31 | 1.82 | 1.92 | 1.78 | 1.90 | 91349856 |
1994-04-04 | 1.83 | 1.86 | 1.79 | 1.84 | 92751912 |
1994-04-05 | 1.90 | 1.97 | 1.86 | 1.94 | 90890910 |
1994-04-06 | 1.99 | 1.99 | 1.93 | 1.98 | 65689830 |
1994-04-07 | 2.00 | 2.00 | 1.94 | 1.98 | 44226972 |
1994-04-08 | 1.99 | 1.99 | 1.88 | 1.93 | 43289262 |
1994-04-11 | 1.92 | 1.93 | 1.82 | 1.85 | 84339558 |
1994-04-12 | 1.83 | 1.83 | 1.68 | 1.72 | 157340270 |
1994-04-13 | 1.75 | 1.76 | 1.56 | 1.66 | 146364950 |
1994-04-14 | 1.64 | 1.77 | 1.61 | 1.68 | 119545848 |
1994-04-15 | 1.69 | 1.75 | 1.68 | 1.68 | 110460348 |
1994-04-18 | 1.71 | 1.71 | 1.63 | 1.66 | 58270968 |
1994-04-19 | 1.69 | 1.71 | 1.60 | 1.64 | 69087888 |
1994-04-20 | 1.65 | 1.68 | 1.57 | 1.61 | 87152688 |
1994-04-21 | 1.64 | 1.78 | 1.61 | 1.77 | 88583544 |
1994-04-22 | 1.79 | 1.82 | 1.69 | 1.74 | 67311468 |
1994-04-25 | 1.74 | 1.78 | 1.71 | 1.76 | 37884402 |
1994-04-26 | 1.79 | 1.82 | 1.75 | 1.78 | 45823410 |
1994-04-28 | 1.78 | 1.81 | 1.72 | 1.74 | 41977188 |
1994-04-29 | 1.74 | 1.75 | 1.68 | 1.68 | 68029596 |
1994-05-02 | 1.71 | 1.82 | 1.65 | 1.81 | 65050884 |
1994-05-03 | 1.85 | 1.89 | 1.71 | 1.74 | 145045690 |
1994-05-04 | 1.75 | 1.76 | 1.69 | 1.71 | 70092180 |
1994-05-05 | 1.74 | 1.82 | 1.72 | 1.75 | 90642528 |
1994-05-06 | 1.71 | 1.76 | 1.68 | 1.75 | 78504552 |
1994-05-09 | 1.74 | 1.75 | 1.65 | 1.67 | 70502544 |
1994-05-10 | 1.71 | 1.72 | 1.58 | 1.58 | 104510142 |
1994-05-11 | 1.63 | 1.67 | 1.57 | 1.61 | 112170168 |
1994-05-12 | 1.63 | 1.65 | 1.54 | 1.61 | 119794212 |
1994-05-13 | 1.40 | 1.42 | 1.22 | 1.29 | 806652340 |
1994-05-16 | 1.31 | 1.35 | 1.22 | 1.25 | 235601840 |
1994-05-17 | 1.28 | 1.28 | 1.20 | 1.23 | 225893610 |
1994-05-18 | 1.27 | 1.35 | 1.26 | 1.33 | 179692220 |
1994-05-19 | 1.33 | 1.36 | 1.31 | 1.33 | 100555938 |
1994-05-20 | 1.33 | 1.33 | 1.27 | 1.29 | 63796410 |
1994-05-23 | 1.29 | 1.36 | 1.28 | 1.36 | 55220274 |
1994-05-24 | 1.38 | 1.42 | 1.36 | 1.40 | 76252968 |
1994-05-25 | 1.40 | 1.44 | 1.38 | 1.43 | 54088182 |
1994-05-26 | 1.42 | 1.50 | 1.38 | 1.39 | 90575928 |
1994-05-27 | 1.40 | 1.42 | 1.35 | 1.41 | 47113884 |
1994-05-31 | 1.41 | 1.42 | 1.37 | 1.38 | 39594240 |
1994-06-01 | 1.38 | 1.39 | 1.35 | 1.38 | 39353058 |
1994-06-02 | 1.39 | 1.39 | 1.33 | 1.34 | 41518242 |
1994-06-03 | 1.34 | 1.36 | 1.31 | 1.36 | 51370452 |
1994-06-06 | 1.37 | 1.40 | 1.36 | 1.39 | 39221676 |
1994-06-07 | 1.39 | 1.39 | 1.31 | 1.33 | 36050382 |
1994-06-08 | 1.35 | 1.35 | 1.25 | 1.26 | 71758818 |
1994-06-09 | 1.27 | 1.30 | 1.26 | 1.28 | 55421856 |
1994-06-10 | 1.29 | 1.33 | 1.28 | 1.31 | 37421856 |
1994-06-13 | 1.30 | 1.31 | 1.26 | 1.27 | 34808508 |
1994-06-14 | 1.32 | 1.39 | 1.30 | 1.38 | 100667520 |
1994-06-15 | 1.40 | 1.42 | 1.38 | 1.38 | 71595036 |
1994-06-16 | 1.39 | 1.39 | 1.36 | 1.37 | 31313268 |
1994-06-17 | 1.34 | 1.36 | 1.33 | 1.35 | 48091176 |
1994-06-20 | 1.33 | 1.42 | 1.31 | 1.35 | 25795008 |
1994-06-21 | 1.34 | 1.35 | 1.29 | 1.31 | 31986396 |
1994-06-22 | 1.33 | 1.33 | 1.28 | 1.31 | 46347156 |
1994-06-23 | 1.26 | 1.28 | 1.13 | 1.17 | 262537940 |
1994-06-24 | 1.17 | 1.26 | 1.17 | 1.23 | 97948008 |
1994-06-27 | 1.22 | 1.29 | 1.22 | 1.28 | 40396950 |
1994-06-28 | 1.31 | 1.33 | 1.27 | 1.28 | 69136488 |
1994-06-29 | 1.30 | 1.34 | 1.29 | 1.33 | 67547232 |
1994-06-30 | 1.33 | 1.36 | 1.28 | 1.30 | 35249472 |
1994-07-01 | 1.32 | 1.34 | 1.30 | 1.31 | 41570442 |
1994-07-05 | 1.31 | 1.31 | 1.26 | 1.27 | 48305358 |
1994-07-06 | 1.26 | 1.28 | 1.24 | 1.28 | 55103274 |
1994-07-07 | 1.28 | 1.31 | 1.27 | 1.30 | 43699626 |
1994-07-08 | 1.28 | 1.31 | 1.26 | 1.27 | 84584340 |
1994-07-11 | 1.27 | 1.33 | 1.26 | 1.32 | 53580636 |
1994-07-12 | 1.28 | 1.28 | 1.24 | 1.26 | 94776714 |
1994-07-13 | 1.28 | 1.35 | 1.28 | 1.33 | 126080982 |
1994-07-14 | 1.36 | 1.38 | 1.08 | 1.10 | 437682010 |
1994-07-15 | 1.10 | 1.12 | 1.04 | 1.09 | 300431360 |
1994-07-18 | 1.11 | 1.16 | 1.10 | 1.16 | 85417650 |
1994-07-19 | 1.17 | 1.17 | 1.12 | 1.12 | 66731922 |
1994-07-20 | 1.14 | 1.14 | 1.10 | 1.12 | 71245872 |
1994-07-21 | 1.13 | 1.15 | 1.10 | 1.14 | 38289366 |
1994-07-22 | 1.15 | 1.16 | 1.13 | 1.14 | 59212278 |
1994-07-25 | 1.14 | 1.15 | 1.10 | 1.12 | 36210564 |
1994-07-26 | 1.13 | 1.13 | 1.08 | 1.10 | 54109782 |
1994-07-27 | 1.09 | 1.10 | 1.08 | 1.09 | 44073990 |
1994-07-28 | 1.10 | 1.13 | 1.09 | 1.10 | 54953892 |
1994-07-29 | 1.13 | 1.18 | 1.12 | 1.17 | 154869120 |
1994-08-01 | 1.19 | 1.24 | 1.14 | 1.22 | 131761224 |
1994-08-02 | 1.23 | 1.24 | 1.16 | 1.18 | 65783412 |
1994-08-03 | 1.18 | 1.20 | 1.17 | 1.17 | 35814600 |
1994-08-04 | 1.18 | 1.19 | 1.15 | 1.16 | 48856104 |
1994-08-05 | 1.13 | 1.17 | 1.13 | 1.16 | 45800010 |
1994-08-08 | 1.15 | 1.22 | 1.15 | 1.20 | 61285662 |
1994-08-09 | 1.21 | 1.23 | 1.20 | 1.22 | 60817716 |
1994-08-10 | 1.22 | 1.23 | 1.19 | 1.20 | 66254976 |
1994-08-11 | 1.20 | 1.21 | 1.16 | 1.19 | 40711914 |
1994-08-12 | 1.19 | 1.20 | 1.17 | 1.19 | 44068590 |
1994-08-15 | 1.19 | 1.24 | 1.19 | 1.22 | 116761518 |
1994-08-16 | 1.24 | 1.26 | 1.21 | 1.25 | 110791512 |
1994-08-17 | 1.28 | 1.35 | 1.24 | 1.33 | 148647130 |
1994-08-18 | 1.33 | 1.35 | 1.28 | 1.31 | 130663332 |
1994-08-19 | 1.29 | 1.33 | 1.21 | 1.26 | 195802420 |
1994-08-22 | 1.24 | 1.31 | 1.23 | 1.28 | 65968794 |
1994-08-23 | 1.28 | 1.32 | 1.28 | 1.31 | 60767316 |
1994-08-24 | 1.31 | 1.31 | 1.29 | 1.31 | 58719114 |
1994-08-25 | 1.30 | 1.34 | 1.30 | 1.33 | 77415642 |
1994-08-26 | 1.34 | 1.42 | 1.33 | 1.42 | 128048184 |
1994-08-29 | 1.44 | 1.48 | 1.43 | 1.46 | 128233566 |
1994-08-30 | 1.47 | 1.47 | 1.43 | 1.45 | 74219166 |
1994-08-31 | 1.44 | 1.45 | 1.38 | 1.38 | 61786008 |
1994-09-01 | 1.36 | 1.38 | 1.34 | 1.36 | 90507546 |
1994-09-02 | 1.36 | 1.38 | 1.35 | 1.37 | 35515836 |
1994-09-06 | 1.38 | 1.40 | 1.36 | 1.38 | 65499048 |
1994-09-07 | 1.39 | 1.45 | 1.38 | 1.44 | 85939596 |
1994-09-08 | 1.45 | 1.47 | 1.44 | 1.44 | 56143584 |
1994-09-09 | 1.44 | 1.44 | 1.40 | 1.41 | 46955502 |
1994-09-12 | 1.42 | 1.42 | 1.38 | 1.39 | 27940392 |
1994-09-13 | 1.40 | 1.43 | 1.40 | 1.42 | 67619232 |
1994-09-14 | 1.44 | 1.47 | 1.41 | 1.47 | 76866696 |
1994-09-15 | 1.46 | 1.51 | 1.41 | 1.50 | 78410952 |
1994-09-16 | 1.49 | 1.50 | 1.44 | 1.47 | 62905500 |
1994-09-19 | 1.48 | 1.49 | 1.44 | 1.45 | 32580342 |
1994-09-20 | 1.44 | 1.45 | 1.42 | 1.43 | 50200578 |
1994-09-21 | 1.43 | 1.43 | 1.36 | 1.38 | 95786424 |
1994-09-22 | 1.39 | 1.39 | 1.36 | 1.38 | 54120582 |
1994-09-23 | 1.38 | 1.38 | 1.35 | 1.36 | 39574440 |
1994-09-26 | 1.35 | 1.36 | 1.33 | 1.35 | 32321160 |
1994-09-27 | 1.35 | 1.37 | 1.33 | 1.35 | 34677126 |
1994-09-28 | 1.35 | 1.37 | 1.33 | 1.34 | 46910502 |
1994-09-29 | 1.34 | 1.43 | 1.31 | 1.42 | 98705718 |
1994-09-30 | 1.45 | 1.53 | 1.44 | 1.52 | 210094780 |
1994-10-03 | 1.52 | 1.55 | 1.52 | 1.53 | 93579840 |
1994-10-04 | 1.53 | 1.53 | 1.47 | 1.48 | 90727128 |
1994-10-05 | 1.48 | 1.49 | 1.42 | 1.46 | 123278670 |
1994-10-06 | 1.48 | 1.51 | 1.47 | 1.50 | 90759510 |
1994-10-07 | 1.51 | 1.53 | 1.48 | 1.53 | 79296462 |
1994-10-10 | 1.53 | 1.56 | 1.53 | 1.54 | 91340856 |
1994-10-11 | 1.56 | 1.63 | 1.54 | 1.56 | 101009484 |
1994-10-12 | 1.55 | 1.57 | 1.50 | 1.51 | 105888798 |
1994-10-13 | 1.54 | 1.56 | 1.51 | 1.53 | 59172678 |
1994-10-14 | 1.52 | 1.56 | 1.51 | 1.53 | 47436048 |
1994-10-17 | 1.54 | 1.54 | 1.50 | 1.50 | 43298262 |
1994-10-18 | 1.51 | 1.51 | 1.48 | 1.49 | 36593928 |
1994-10-19 | 1.49 | 1.53 | 1.48 | 1.52 | 33647634 |
1994-10-20 | 1.52 | 1.54 | 1.51 | 1.53 | 53728218 |
1994-10-21 | 1.51 | 1.53 | 1.51 | 1.51 | 39790404 |
1994-10-24 | 1.51 | 1.55 | 1.50 | 1.53 | 47936394 |
1994-10-25 | 1.53 | 1.55 | 1.50 | 1.54 | 35134272 |
1994-10-26 | 1.55 | 1.62 | 1.54 | 1.61 | 100089792 |
1994-10-27 | 1.62 | 1.67 | 1.60 | 1.67 | 127038492 |
1994-10-28 | 1.67 | 1.69 | 1.66 | 1.67 | 138026390 |
1994-10-31 | 1.67 | 1.69 | 1.66 | 1.67 | 69802416 |
1994-11-01 | 1.67 | 1.70 | 1.65 | 1.70 | 79399044 |
1994-11-02 | 1.71 | 1.81 | 1.70 | 1.76 | 119241666 |
1994-11-03 | 1.76 | 1.79 | 1.75 | 1.79 | 104655924 |
1994-11-04 | 1.79 | 1.80 | 1.74 | 1.75 | 77570424 |
1994-11-07 | 1.74 | 1.74 | 1.68 | 1.70 | 72890910 |
1994-11-08 | 1.69 | 1.73 | 1.65 | 1.72 | 83871612 |
1994-11-09 | 1.74 | 1.78 | 1.71 | 1.74 | 71510436 |
1994-11-10 | 1.72 | 1.76 | 1.67 | 1.70 | 55549638 |
1994-11-11 | 1.76 | 1.86 | 1.74 | 1.83 | 202182770 |
1994-11-14 | 1.85 | 1.90 | 1.83 | 1.88 | 111203676 |
1994-11-15 | 1.88 | 1.92 | 1.83 | 1.84 | 76818114 |
1994-11-16 | 1.85 | 1.89 | 1.84 | 1.88 | 34326162 |
1994-11-17 | 1.89 | 1.92 | 1.83 | 1.86 | 43215480 |
1994-11-18 | 1.85 | 1.90 | 1.85 | 1.90 | 33046488 |
1994-11-21 | 1.90 | 1.92 | 1.79 | 1.83 | 54385146 |
1994-11-22 | 1.81 | 1.83 | 1.70 | 1.70 | 124216362 |
1994-11-23 | 1.67 | 1.76 | 1.65 | 1.76 | 127490238 |
1994-11-25 | 1.76 | 1.81 | 1.76 | 1.80 | 36593928 |
1994-11-28 | 1.79 | 1.83 | 1.78 | 1.82 | 84510540 |
1994-11-29 | 1.83 | 1.84 | 1.81 | 1.83 | 72527328 |
1994-11-30 | 1.83 | 1.85 | 1.79 | 1.79 | 57389058 |
1994-12-01 | 1.78 | 1.81 | 1.76 | 1.79 | 42151770 |
1994-12-02 | 1.78 | 1.83 | 1.77 | 1.82 | 38166984 |
1994-12-05 | 1.82 | 1.85 | 1.82 | 1.83 | 44581536 |
1994-12-06 | 1.83 | 1.86 | 1.82 | 1.85 | 54037782 |
1994-12-07 | 1.84 | 1.84 | 1.77 | 1.78 | 42324552 |
1994-12-08 | 1.79 | 1.81 | 1.71 | 1.72 | 64582938 |
1994-12-09 | 1.72 | 1.79 | 1.65 | 1.78 | 104092578 |
1994-12-12 | 1.79 | 1.82 | 1.75 | 1.81 | 59516442 |
1994-12-13 | 1.81 | 1.82 | 1.78 | 1.79 | 40643532 |
1994-12-14 | 1.79 | 1.81 | 1.74 | 1.76 | 37663020 |
1994-12-15 | 1.83 | 1.88 | 1.82 | 1.86 | 125332254 |
1994-12-16 | 1.86 | 1.89 | 1.83 | 1.85 | 52329762 |
1994-12-19 | 1.84 | 1.85 | 1.83 | 1.84 | 44700318 |
1994-12-20 | 1.85 | 1.85 | 1.81 | 1.83 | 30211776 |
1994-12-21 | 1.83 | 1.90 | 1.83 | 1.89 | 55101474 |
1994-12-22 | 1.89 | 1.94 | 1.88 | 1.94 | 73074492 |
1994-12-23 | 1.94 | 1.99 | 1.94 | 1.96 | 59415642 |
1994-12-27 | 1.98 | 2.01 | 1.96 | 1.99 | 31000086 |
1994-12-28 | 1.99 | 1.99 | 1.93 | 1.94 | 37632420 |
1994-12-29 | 1.94 | 1.97 | 1.92 | 1.95 | 34686126 |
1994-12-30 | 1.94 | 1.96 | 1.92 | 1.95 | 30411558 |
1995-01-03 | 1.94 | 1.95 | 1.89 | 1.90 | 41982588 |
1995-01-04 | 1.91 | 1.93 | 1.88 | 1.91 | 54971892 |
1995-01-05 | 1.92 | 1.94 | 1.89 | 1.90 | 47632230 |
1995-01-06 | 1.89 | 1.92 | 1.87 | 1.90 | 36250164 |
1995-01-09 | 1.89 | 1.96 | 1.89 | 1.94 | 56766312 |
1995-01-10 | 1.95 | 2.00 | 1.94 | 1.97 | 79863408 |
1995-01-11 | 1.97 | 1.99 | 1.94 | 1.98 | 39050694 |
1995-01-12 | 1.98 | 2.00 | 1.97 | 1.98 | 41494842 |
1995-01-13 | 1.99 | 2.00 | 1.97 | 1.99 | 38543130 |
1995-01-16 | 1.99 | 2.06 | 1.99 | 2.03 | 43991190 |
1995-01-17 | 2.03 | 2.05 | 2.01 | 2.03 | 33336252 |
1995-01-18 | 2.03 | 2.08 | 2.01 | 2.02 | 46071792 |
1995-01-19 | 2.02 | 2.03 | 1.99 | 1.99 | 39720222 |
1995-01-20 | 1.99 | 1.99 | 1.93 | 1.94 | 61127280 |
1995-01-23 | 1.91 | 1.94 | 1.86 | 1.94 | 64150974 |
1995-01-24 | 1.94 | 2.01 | 1.92 | 1.99 | 70255962 |
1995-01-25 | 1.99 | 1.99 | 1.93 | 1.94 | 74377548 |
1995-01-26 | 1.94 | 1.94 | 1.88 | 1.88 | 61640226 |
1995-01-27 | 1.90 | 1.90 | 1.85 | 1.88 | 51662016 |
1995-01-30 | 1.88 | 1.89 | 1.80 | 1.81 | 83058084 |
1995-01-31 | 1.82 | 1.88 | 1.81 | 1.85 | 65610630 |
1995-02-01 | 1.87 | 1.94 | 1.87 | 1.90 | 72676728 |
1995-02-02 | 1.90 | 1.98 | 1.90 | 1.97 | 49538232 |
1995-02-03 | 2.00 | 2.03 | 1.97 | 1.98 | 66366558 |
1995-02-06 | 1.98 | 2.06 | 1.98 | 2.03 | 55328256 |
1995-02-07 | 2.04 | 2.05 | 1.99 | 2.05 | 41336460 |
1995-02-08 | 2.05 | 2.06 | 2.01 | 2.03 | 46483938 |
1995-02-09 | 2.03 | 2.11 | 2.01 | 2.02 | 85601232 |
1995-02-10 | 2.03 | 2.05 | 1.94 | 1.95 | 163771020 |
1995-02-13 | 1.93 | 1.96 | 1.90 | 1.90 | 117371664 |
1995-02-14 | 1.90 | 1.97 | 1.90 | 1.92 | 76189968 |
1995-02-15 | 1.94 | 1.96 | 1.90 | 1.92 | 65191266 |
1995-02-16 | 1.92 | 1.94 | 1.89 | 1.90 | 82228374 |
1995-02-17 | 1.90 | 1.90 | 1.86 | 1.88 | 49005486 |
1995-02-21 | 1.85 | 1.87 | 1.82 | 1.84 | 73762020 |
1995-02-22 | 1.83 | 1.90 | 1.82 | 1.89 | 68256360 |
1995-02-23 | 1.90 | 1.92 | 1.88 | 1.91 | 91209474 |
1995-02-24 | 1.89 | 1.90 | 1.85 | 1.87 | 69777216 |
1995-02-27 | 1.85 | 1.90 | 1.81 | 1.84 | 82671120 |
1995-02-28 | 1.88 | 1.89 | 1.84 | 1.88 | 60531534 |
1995-03-01 | 1.86 | 1.88 | 1.83 | 1.83 | 70783308 |
1995-03-02 | 1.83 | 1.89 | 1.83 | 1.88 | 48951504 |
1995-03-03 | 1.88 | 1.93 | 1.87 | 1.91 | 50556942 |
1995-03-06 | 1.90 | 1.92 | 1.87 | 1.90 | 36030582 |
1995-03-07 | 1.91 | 1.93 | 1.88 | 1.91 | 51091488 |
1995-03-08 | 1.91 | 1.98 | 1.91 | 1.95 | 60733116 |
1995-03-09 | 1.94 | 1.97 | 1.90 | 1.92 | 48919104 |
1995-03-10 | 1.92 | 1.95 | 1.92 | 1.93 | 43978590 |
1995-03-13 | 1.93 | 1.94 | 1.89 | 1.89 | 28548738 |
1995-03-14 | 1.91 | 1.94 | 1.90 | 1.91 | 39011094 |
1995-03-15 | 1.90 | 1.95 | 1.89 | 1.94 | 81861210 |
1995-03-16 | 1.95 | 1.98 | 1.94 | 1.96 | 88027398 |
1995-03-17 | 1.98 | 1.98 | 1.93 | 1.94 | 41707224 |
1995-03-20 | 1.94 | 1.94 | 1.91 | 1.93 | 43046280 |
1995-03-21 | 1.93 | 1.97 | 1.90 | 1.92 | 91902402 |
1995-03-22 | 1.91 | 1.92 | 1.88 | 1.90 | 49682232 |
1995-03-23 | 1.90 | 1.94 | 1.89 | 1.93 | 42670116 |
1995-03-24 | 1.95 | 2.05 | 1.94 | 2.02 | 137729410 |
1995-03-27 | 2.03 | 2.12 | 2.02 | 2.11 | 108467946 |
1995-03-28 | 2.12 | 2.18 | 2.11 | 2.17 | 98943300 |
1995-03-29 | 2.18 | 2.22 | 2.04 | 2.07 | 125346654 |
1995-03-30 | 2.07 | 2.08 | 1.95 | 2.04 | 117099882 |
1995-03-31 | 2.01 | 2.13 | 1.97 | 2.12 | 108197982 |
1995-04-03 | 2.10 | 2.21 | 2.10 | 2.20 | 118411956 |
1995-04-04 | 2.19 | 2.22 | 2.13 | 2.15 | 115429644 |
1995-04-05 | 2.15 | 2.18 | 2.12 | 2.17 | 118420956 |
1995-04-06 | 2.16 | 2.17 | 2.13 | 2.17 | 56390148 |
1995-04-07 | 2.17 | 2.21 | 2.14 | 2.18 | 67349250 |
1995-04-10 | 2.18 | 2.19 | 2.15 | 2.16 | 54770310 |
1995-04-11 | 2.17 | 2.22 | 2.17 | 2.22 | 80585136 |
1995-04-12 | 2.22 | 2.23 | 2.18 | 2.23 | 61058880 |
1995-04-13 | 2.22 | 2.26 | 2.22 | 2.22 | 46748520 |
1995-04-17 | 2.24 | 2.28 | 2.24 | 2.25 | 80104590 |
1995-04-18 | 2.26 | 2.26 | 2.17 | 2.19 | 63470646 |
1995-04-19 | 2.13 | 2.16 | 2.05 | 2.15 | 118811520 |
1995-04-20 | 2.15 | 2.22 | 2.11 | 2.17 | 40193568 |
1995-04-21 | 2.18 | 2.20 | 2.15 | 2.17 | 35247672 |
1995-04-24 | 2.15 | 2.17 | 2.13 | 2.15 | 29365848 |
1995-04-25 | 2.15 | 2.23 | 2.15 | 2.22 | 61658226 |
1995-04-26 | 2.22 | 2.28 | 2.22 | 2.26 | 60626934 |
1995-04-27 | 2.26 | 2.26 | 2.19 | 2.19 | 37781820 |
1995-04-28 | 2.19 | 2.23 | 2.14 | 2.22 | 48744522 |
1995-05-01 | 2.21 | 2.22 | 2.18 | 2.19 | 25715826 |
1995-05-02 | 2.19 | 2.28 | 2.17 | 2.28 | 52158780 |
1995-05-03 | 2.30 | 2.44 | 2.29 | 2.42 | 162275360 |
1995-05-04 | 2.44 | 2.47 | 2.35 | 2.37 | 79615026 |
1995-05-05 | 2.38 | 2.40 | 2.30 | 2.31 | 73754820 |
1995-05-08 | 2.31 | 2.41 | 2.30 | 2.39 | 51964398 |
1995-05-09 | 2.39 | 2.40 | 2.33 | 2.40 | 55668420 |
1995-05-10 | 2.41 | 2.42 | 2.34 | 2.39 | 53121672 |
1995-05-11 | 2.39 | 2.44 | 2.37 | 2.43 | 83918394 |
1995-05-12 | 2.45 | 2.51 | 2.40 | 2.50 | 122717124 |
1995-05-15 | 2.49 | 2.53 | 2.48 | 2.51 | 77881806 |
1995-05-16 | 2.52 | 2.53 | 2.49 | 2.52 | 54435546 |
1995-05-17 | 2.52 | 2.53 | 2.50 | 2.52 | 56670930 |
1995-05-18 | 2.51 | 2.56 | 2.44 | 2.44 | 66325158 |
1995-05-19 | 2.42 | 2.48 | 2.40 | 2.48 | 51561234 |
1995-05-22 | 2.48 | 2.49 | 2.44 | 2.44 | 43316262 |
1995-05-23 | 2.46 | 2.66 | 2.45 | 2.65 | 134622940 |
1995-05-24 | 2.67 | 2.67 | 2.58 | 2.60 | 96850098 |
1995-05-25 | 2.60 | 2.60 | 2.56 | 2.60 | 55114074 |
1995-05-26 | 2.55 | 2.58 | 2.54 | 2.55 | 43204680 |
1995-05-30 | 2.55 | 2.56 | 2.41 | 2.43 | 67838814 |
1995-05-31 | 2.43 | 2.44 | 2.35 | 2.43 | 105789816 |
1995-06-01 | 2.44 | 2.54 | 2.43 | 2.50 | 60733116 |
1995-06-02 | 2.48 | 2.56 | 2.46 | 2.51 | 50654124 |
1995-06-05 | 2.53 | 2.59 | 2.53 | 2.53 | 57720222 |
1995-06-06 | 2.53 | 2.57 | 2.49 | 2.49 | 71463654 |
1995-06-07 | 2.48 | 2.50 | 2.45 | 2.47 | 49563432 |
1995-06-08 | 2.47 | 2.55 | 2.46 | 2.52 | 35821800 |
1995-06-09 | 2.51 | 2.58 | 2.51 | 2.54 | 48638322 |
1995-06-12 | 2.56 | 2.60 | 2.56 | 2.58 | 40263768 |
1995-06-13 | 2.58 | 2.67 | 2.58 | 2.67 | 66379158 |
1995-06-14 | 2.65 | 2.69 | 2.63 | 2.66 | 45623628 |
1995-06-15 | 2.67 | 2.72 | 2.65 | 2.69 | 48456540 |
1995-06-16 | 2.70 | 2.72 | 2.68 | 2.72 | 38937294 |
1995-06-19 | 2.71 | 2.78 | 2.71 | 2.76 | 40175568 |
1995-06-20 | 2.76 | 2.79 | 2.72 | 2.79 | 78423552 |
1995-06-21 | 2.78 | 2.80 | 2.72 | 2.72 | 45170082 |
1995-06-22 | 2.76 | 2.83 | 2.75 | 2.81 | 60243570 |
1995-06-23 | 2.80 | 2.88 | 2.78 | 2.88 | 50272560 |
1995-06-26 | 2.87 | 2.92 | 2.81 | 2.83 | 59206878 |
1995-06-27 | 2.82 | 2.89 | 2.79 | 2.79 | 56125584 |
1995-06-28 | 2.78 | 2.80 | 2.72 | 2.74 | 62538336 |
1995-06-29 | 2.76 | 2.85 | 2.75 | 2.84 | 42337152 |
1995-06-30 | 2.84 | 2.86 | 2.80 | 2.81 | 38991294 |
1995-07-03 | 2.81 | 2.81 | 2.78 | 2.80 | 14261760 |
1995-07-05 | 2.81 | 2.90 | 2.78 | 2.89 | 64570338 |
1995-07-06 | 2.91 | 2.97 | 2.90 | 2.96 | 59804406 |
1995-07-07 | 2.97 | 3.08 | 2.96 | 3.07 | 81702828 |
1995-07-10 | 3.08 | 3.08 | 3.00 | 3.05 | 66625722 |
1995-07-11 | 3.03 | 3.04 | 2.97 | 2.99 | 88108380 |
1995-07-12 | 3.01 | 3.06 | 2.98 | 3.06 | 50760324 |
1995-07-13 | 3.06 | 3.19 | 3.06 | 3.17 | 59662224 |
1995-07-14 | 3.13 | 3.24 | 3.11 | 3.22 | 66668922 |
1995-07-17 | 3.22 | 3.24 | 3.18 | 3.20 | 50384160 |
1995-07-18 | 3.20 | 3.20 | 3.08 | 3.09 | 69811416 |
1995-07-19 | 2.99 | 3.07 | 2.65 | 2.88 | 188232370 |
1995-07-20 | 2.89 | 2.92 | 2.83 | 2.85 | 95205078 |
1995-07-21 | 2.83 | 3.01 | 2.82 | 2.96 | 81141282 |
1995-07-24 | 2.96 | 3.08 | 2.92 | 3.07 | 81625428 |
1995-07-25 | 3.10 | 3.19 | 3.10 | 3.15 | 72755910 |
1995-07-26 | 3.15 | 3.22 | 3.15 | 3.21 | 53902800 |
1995-07-27 | 3.23 | 3.26 | 3.22 | 3.26 | 48382758 |
1995-07-28 | 3.26 | 3.26 | 3.10 | 3.11 | 44433954 |
1995-07-31 | 3.14 | 3.15 | 3.04 | 3.10 | 49606632 |
1995-08-01 | 3.11 | 3.11 | 2.98 | 3.04 | 60056388 |
1995-08-02 | 3.06 | 3.14 | 2.94 | 2.96 | 96002388 |
1995-08-03 | 2.88 | 2.93 | 2.85 | 2.90 | 101079684 |
1995-08-04 | 2.93 | 3.06 | 2.93 | 3.01 | 49961196 |
1995-08-07 | 3.03 | 3.10 | 3.02 | 3.09 | 51528834 |
1995-08-08 | 3.10 | 3.12 | 3.07 | 3.09 | 38494548 |
1995-08-09 | 3.12 | 3.19 | 3.12 | 3.17 | 77584824 |
1995-08-10 | 3.17 | 3.25 | 3.17 | 3.24 | 66521340 |
1995-08-11 | 3.26 | 3.33 | 3.23 | 3.25 | 83059884 |
1995-08-14 | 3.26 | 3.31 | 3.24 | 3.27 | 57419640 |
1995-08-15 | 3.28 | 3.31 | 3.25 | 3.26 | 80813718 |
1995-08-16 | 3.28 | 3.47 | 3.28 | 3.45 | 127209474 |
1995-08-17 | 3.45 | 3.47 | 3.35 | 3.38 | 115264062 |
1995-08-18 | 3.53 | 3.69 | 3.50 | 3.67 | 213505450 |
1995-08-21 | 3.67 | 3.68 | 3.51 | 3.51 | 87080688 |
1995-08-22 | 3.53 | 3.68 | 3.47 | 3.67 | 106214562 |
1995-08-23 | 3.67 | 3.72 | 3.66 | 3.68 | 78068988 |
1995-08-24 | 3.68 | 3.71 | 3.60 | 3.69 | 74582730 |
1995-08-25 | 3.69 | 3.71 | 3.55 | 3.56 | 65675430 |
1995-08-28 | 3.57 | 3.57 | 3.42 | 3.48 | 89415054 |
1995-08-29 | 3.46 | 3.49 | 3.31 | 3.49 | 169006700 |
1995-08-30 | 3.51 | 3.61 | 3.50 | 3.57 | 107721018 |
1995-08-31 | 3.59 | 3.69 | 3.57 | 3.65 | 87993198 |
1995-09-01 | 3.63 | 3.69 | 3.62 | 3.63 | 41201478 |
1995-09-05 | 3.64 | 3.79 | 3.63 | 3.79 | 68733324 |
1995-09-06 | 3.81 | 3.90 | 3.80 | 3.86 | 85802814 |
1995-09-07 | 3.88 | 3.92 | 3.86 | 3.90 | 72829710 |
1995-09-08 | 3.92 | 3.93 | 3.82 | 3.91 | 53829000 |
1995-09-11 | 3.92 | 4.02 | 3.90 | 3.99 | 55369656 |
1995-09-12 | 4.01 | 4.02 | 3.92 | 3.97 | 60373152 |
1995-09-13 | 3.95 | 4.01 | 3.91 | 3.97 | 59253660 |
1995-09-14 | 3.99 | 4.04 | 3.93 | 4.01 | 43865208 |
1995-09-15 | 3.99 | 4.01 | 3.85 | 3.85 | 85513032 |
1995-09-18 | 3.85 | 3.85 | 3.76 | 3.80 | 78338952 |
1995-09-19 | 3.81 | 4.01 | 3.79 | 4.01 | 102143376 |
1995-09-20 | 4.06 | 4.10 | 3.99 | 4.01 | 82420956 |
1995-09-21 | 3.99 | 4.01 | 3.89 | 3.92 | 51078888 |
1995-09-22 | 3.88 | 3.97 | 3.84 | 3.95 | 56408148 |
1995-09-25 | 3.96 | 3.99 | 3.83 | 3.89 | 61285662 |
1995-09-26 | 3.90 | 3.97 | 3.85 | 3.87 | 51476652 |
1995-09-27 | 3.82 | 3.83 | 3.59 | 3.78 | 142758130 |
1995-09-28 | 3.81 | 3.94 | 3.78 | 3.94 | 100651320 |
1995-09-29 | 3.95 | 3.97 | 3.79 | 3.83 | 85147686 |
1995-10-02 | 3.83 | 3.90 | 3.67 | 3.67 | 96884298 |
1995-10-03 | 3.67 | 3.79 | 3.65 | 3.78 | 100705320 |
1995-10-04 | 3.74 | 3.76 | 3.67 | 3.71 | 69222870 |
1995-10-05 | 3.70 | 3.88 | 3.67 | 3.88 | 98795718 |
1995-10-06 | 3.90 | 3.97 | 3.72 | 3.73 | 108592128 |
1995-10-09 | 3.67 | 3.67 | 3.51 | 3.58 | 115494444 |
1995-10-10 | 3.46 | 3.66 | 3.39 | 3.61 | 200087780 |
1995-10-11 | 3.69 | 3.80 | 3.62 | 3.79 | 100887102 |
1995-10-12 | 3.81 | 3.95 | 3.80 | 3.95 | 98610336 |
1995-10-13 | 4.00 | 4.01 | 3.90 | 3.92 | 77788224 |
1995-10-16 | 3.89 | 3.91 | 3.84 | 3.85 | 43679826 |
1995-10-17 | 3.88 | 4.08 | 3.86 | 4.07 | 71940600 |
1995-10-18 | 4.13 | 4.29 | 4.11 | 4.21 | 117990792 |
1995-10-19 | 4.18 | 4.30 | 4.12 | 4.29 | 105849216 |
1995-10-20 | 4.28 | 4.36 | 4.22 | 4.24 | 83722212 |
1995-10-23 | 4.19 | 4.24 | 4.16 | 4.19 | 72853110 |
1995-10-24 | 4.22 | 4.29 | 4.17 | 4.19 | 56917494 |
1995-10-25 | 4.15 | 4.19 | 4.10 | 4.13 | 58249368 |
1995-10-26 | 4.14 | 4.24 | 4.04 | 4.15 | 91808802 |
1995-10-27 | 4.14 | 4.25 | 4.13 | 4.24 | 57369258 |
1995-10-30 | 4.29 | 4.44 | 4.26 | 4.43 | 89440254 |
1995-10-31 | 4.51 | 4.52 | 4.31 | 4.31 | 83686230 |
1995-11-01 | 4.30 | 4.47 | 4.26 | 4.46 | 77624424 |
1995-11-02 | 4.48 | 4.52 | 4.38 | 4.51 | 81661428 |
1995-11-03 | 4.53 | 4.69 | 4.51 | 4.68 | 109510038 |
1995-11-06 | 4.65 | 4.76 | 4.61 | 4.65 | 78191370 |
1995-11-07 | 4.62 | 4.65 | 4.44 | 4.63 | 114693516 |
1995-11-08 | 4.67 | 4.72 | 4.60 | 4.67 | 83423448 |
1995-11-09 | 4.72 | 4.83 | 4.71 | 4.81 | 90435546 |
1995-11-10 | 4.72 | 4.97 | 4.72 | 4.88 | 197361050 |
1995-11-13 | 4.86 | 4.90 | 4.74 | 4.74 | 87581034 |
1995-11-14 | 4.71 | 4.71 | 4.49 | 4.50 | 115764408 |
1995-11-15 | 4.53 | 4.56 | 4.31 | 4.44 | 158515540 |
1995-11-16 | 4.43 | 4.61 | 4.42 | 4.53 | 128287566 |
1995-11-17 | 4.54 | 4.58 | 4.43 | 4.44 | 76431150 |
1995-11-20 | 4.47 | 4.58 | 4.34 | 4.40 | 102442158 |
1995-11-21 | 4.40 | 4.49 | 4.19 | 4.38 | 128343366 |
1995-11-22 | 4.41 | 4.47 | 4.21 | 4.21 | 85549032 |
1995-11-24 | 4.22 | 4.38 | 4.20 | 4.38 | 33015888 |
1995-11-27 | 4.42 | 4.51 | 4.33 | 4.33 | 80691318 |
1995-11-28 | 4.34 | 4.67 | 4.33 | 4.67 | 90505746 |
1995-11-29 | 4.69 | 4.80 | 4.65 | 4.74 | 124880508 |
1995-11-30 | 4.73 | 4.74 | 4.62 | 4.67 | 96610734 |
1995-12-01 | 4.76 | 4.76 | 4.50 | 4.56 | 101650230 |
1995-12-04 | 4.57 | 4.76 | 4.53 | 4.74 | 107436654 |
1995-12-05 | 4.74 | 4.76 | 4.48 | 4.56 | 104313960 |
1995-12-06 | 4.59 | 4.65 | 4.33 | 4.43 | 123140088 |
1995-12-07 | 4.46 | 4.46 | 4.26 | 4.41 | 107094672 |
1995-12-08 | 4.42 | 4.49 | 4.33 | 4.44 | 89974800 |
1995-12-11 | 4.46 | 4.49 | 4.40 | 4.44 | 60419952 |
1995-12-12 | 4.46 | 4.49 | 4.31 | 4.31 | 85151286 |
1995-12-13 | 4.33 | 4.38 | 4.25 | 4.29 | 101729412 |
1995-12-14 | 4.29 | 4.31 | 4.03 | 4.05 | 187289240 |
1995-12-15 | 4.06 | 4.17 | 3.96 | 4.11 | 173290270 |
1995-12-18 | 4.10 | 4.10 | 3.86 | 3.94 | 183732820 |
1995-12-19 | 3.99 | 4.38 | 3.97 | 4.35 | 147855200 |
1995-12-20 | 4.42 | 4.43 | 4.10 | 4.11 | 145322860 |
1995-12-21 | 4.18 | 4.21 | 4.11 | 4.19 | 122261760 |
1995-12-22 | 4.18 | 4.26 | 4.13 | 4.26 | 80840718 |
1995-12-26 | 4.26 | 4.36 | 4.17 | 4.30 | 58198968 |
1995-12-27 | 4.30 | 4.35 | 4.24 | 4.26 | 66172176 |
1995-12-28 | 4.21 | 4.23 | 4.16 | 4.19 | 69960798 |
1995-12-29 | 4.18 | 4.21 | 4.13 | 4.15 | 65297466 |
1996-01-02 | 4.14 | 4.26 | 4.07 | 4.24 | 88324362 |
1996-01-03 | 4.20 | 4.23 | 4.01 | 4.08 | 100141974 |
1996-01-04 | 4.08 | 4.08 | 3.79 | 3.92 | 213429850 |
1996-01-05 | 3.85 | 4.02 | 3.80 | 3.97 | 157405050 |
1996-01-08 | 3.98 | 3.99 | 3.92 | 3.93 | 26873100 |
1996-01-09 | 3.92 | 3.92 | 3.63 | 3.63 | 172491140 |
1996-01-10 | 3.56 | 3.83 | 3.55 | 3.71 | 219975800 |
1996-01-11 | 3.83 | 3.93 | 3.81 | 3.92 | 116891100 |
1996-01-12 | 3.98 | 4.04 | 3.81 | 3.92 | 140317560 |
1996-01-15 | 3.93 | 3.94 | 3.62 | 3.74 | 128715912 |
1996-01-16 | 3.79 | 3.83 | 3.61 | 3.81 | 173862590 |
1996-01-17 | 3.75 | 4.00 | 3.72 | 3.88 | 169265860 |
1996-01-18 | 3.94 | 4.00 | 3.88 | 3.94 | 98666136 |
1996-01-19 | 3.97 | 4.22 | 3.91 | 4.21 | 142210980 |
1996-01-22 | 4.21 | 4.35 | 4.14 | 4.32 | 109868202 |
1996-01-23 | 4.30 | 4.37 | 4.28 | 4.33 | 81103482 |
1996-01-24 | 4.33 | 4.49 | 4.29 | 4.49 | 103253868 |
1996-01-25 | 4.55 | 4.59 | 4.38 | 4.40 | 126615528 |
1996-01-26 | 4.38 | 4.51 | 4.32 | 4.51 | 85781214 |
1996-01-29 | 4.52 | 4.56 | 4.47 | 4.51 | 50385960 |
1996-01-30 | 4.54 | 4.60 | 4.51 | 4.57 | 64372356 |
1996-01-31 | 4.58 | 4.68 | 4.52 | 4.63 | 95039496 |
1996-02-01 | 4.63 | 4.77 | 4.61 | 4.76 | 79879608 |
1996-02-02 | 4.77 | 4.78 | 4.68 | 4.69 | 80090190 |
1996-02-05 | 4.70 | 4.88 | 4.69 | 4.88 | 111408840 |
1996-02-06 | 4.89 | 4.97 | 4.86 | 4.97 | 98723718 |
1996-02-07 | 4.97 | 4.99 | 4.86 | 4.93 | 84546540 |
1996-02-08 | 4.95 | 5.01 | 4.88 | 4.94 | 88585344 |
1996-02-09 | 5.06 | 5.21 | 5.00 | 5.07 | 182039180 |
1996-02-12 | 5.10 | 5.15 | 4.99 | 5.00 | 85693032 |
1996-02-13 | 4.92 | 5.04 | 4.88 | 5.01 | 120445740 |
1996-02-14 | 5.02 | 5.03 | 4.81 | 4.92 | 126826110 |
1996-02-15 | 4.90 | 5.00 | 4.88 | 4.94 | 82523538 |
1996-02-16 | 4.94 | 5.01 | 4.90 | 4.94 | 62099190 |
1996-02-20 | 4.85 | 5.11 | 4.85 | 5.07 | 54392355 |
1996-02-21 | 5.18 | 5.26 | 5.04 | 5.24 | 70390953 |
1996-02-22 | 5.35 | 5.54 | 5.25 | 5.49 | 95486751 |
1996-02-23 | 5.60 | 5.67 | 5.36 | 5.51 | 105437952 |
1996-02-26 | 5.49 | 5.61 | 5.39 | 5.56 | 56464848 |
1996-02-27 | 5.60 | 5.61 | 5.38 | 5.42 | 55193274 |
1996-02-28 | 5.49 | 5.56 | 5.28 | 5.31 | 57547440 |
1996-02-29 | 5.24 | 5.39 | 5.13 | 5.28 | 73574838 |
1996-03-01 | 5.22 | 5.26 | 4.68 | 5.06 | 169577240 |
1996-03-04 | 5.11 | 5.13 | 4.79 | 4.90 | 92484648 |
1996-03-05 | 4.88 | 5.22 | 4.86 | 5.22 | 78419052 |
1996-03-06 | 5.26 | 5.31 | 5.10 | 5.11 | 50987097 |
1996-03-07 | 5.13 | 5.14 | 4.93 | 5.06 | 47697030 |
1996-03-08 | 4.78 | 5.00 | 4.65 | 4.89 | 116198172 |
1996-03-11 | 4.96 | 5.11 | 4.90 | 5.10 | 62641836 |
1996-03-12 | 5.04 | 5.13 | 4.90 | 5.04 | 62686827 |
1996-03-13 | 5.13 | 5.22 | 5.06 | 5.13 | 59907906 |
1996-03-14 | 5.15 | 5.28 | 5.07 | 5.10 | 61587135 |
1996-03-15 | 5.13 | 5.29 | 5.08 | 5.28 | 64639629 |
1996-03-18 | 5.40 | 5.43 | 5.32 | 5.40 | 40052295 |
1996-03-19 | 5.47 | 5.47 | 5.22 | 5.39 | 54531846 |
1996-03-20 | 5.36 | 5.38 | 4.93 | 5.11 | 87147288 |
1996-03-21 | 5.09 | 5.11 | 4.92 | 4.97 | 98387154 |
1996-03-22 | 5.03 | 5.08 | 4.88 | 4.97 | 54123282 |
1996-03-25 | 5.04 | 5.10 | 4.76 | 4.81 | 77734224 |
1996-03-26 | 4.71 | 4.78 | 4.50 | 4.77 | 146238080 |
1996-03-27 | 4.86 | 5.01 | 4.79 | 4.99 | 81560637 |
1996-03-28 | 4.96 | 5.18 | 4.92 | 5.13 | 67264668 |
1996-03-29 | 5.14 | 5.25 | 5.14 | 5.15 | 53278272 |
1996-04-01 | 5.18 | 5.29 | 5.17 | 5.25 | 46019592 |
1996-04-02 | 5.31 | 5.35 | 5.28 | 5.32 | 46600038 |
1996-04-03 | 5.31 | 5.44 | 5.21 | 5.43 | 51842916 |
1996-04-04 | 5.40 | 5.51 | 5.35 | 5.39 | 52723926 |
1996-04-08 | 5.10 | 5.31 | 5.07 | 5.15 | 85408650 |
1996-04-09 | 5.24 | 5.24 | 5.03 | 5.08 | 53228772 |
1996-04-10 | 5.06 | 5.29 | 5.06 | 5.14 | 58104486 |
1996-04-11 | 5.08 | 5.29 | 4.96 | 5.29 | 65949903 |
1996-04-12 | 5.24 | 5.27 | 5.06 | 5.08 | 61623135 |
1996-04-15 | 5.04 | 5.08 | 4.86 | 4.92 | 96237279 |
1996-04-16 | 4.94 | 5.21 | 4.92 | 5.13 | 81972792 |
1996-04-17 | 5.08 | 5.15 | 5.04 | 5.10 | 50185278 |
1996-04-18 | 5.11 | 5.24 | 5.09 | 5.13 | 44182872 |
1996-04-19 | 5.14 | 5.33 | 5.08 | 5.31 | 78768216 |
1996-04-22 | 5.28 | 5.39 | 5.17 | 5.21 | 132093288 |
1996-04-23 | 5.24 | 5.44 | 5.21 | 5.40 | 107795718 |
1996-04-24 | 5.47 | 5.74 | 5.40 | 5.72 | 130909905 |
1996-04-25 | 5.75 | 5.76 | 5.61 | 5.70 | 83733021 |
1996-04-26 | 5.68 | 5.83 | 5.65 | 5.82 | 54449955 |
1996-04-29 | 5.79 | 5.81 | 5.74 | 5.78 | 42863616 |
1996-04-30 | 5.75 | 5.79 | 5.71 | 5.76 | 29513448 |
1996-05-01 | 5.76 | 5.83 | 5.72 | 5.81 | 48954204 |
1996-05-02 | 5.81 | 5.81 | 5.56 | 5.58 | 55272465 |
1996-05-03 | 5.67 | 5.79 | 5.57 | 5.63 | 51743016 |
1996-05-06 | 5.71 | 5.72 | 5.57 | 5.71 | 54350064 |
1996-05-07 | 5.75 | 5.83 | 5.68 | 5.81 | 59252769 |
1996-05-08 | 5.78 | 5.86 | 5.61 | 5.86 | 68555142 |
1996-05-09 | 5.95 | 6.01 | 5.81 | 5.86 | 100035792 |
1996-05-10 | 6.08 | 6.13 | 6.00 | 6.11 | 126313164 |
1996-05-13 | 6.11 | 6.17 | 6.04 | 6.10 | 56820312 |
1996-05-14 | 6.15 | 6.25 | 6.07 | 6.24 | 81173673 |
1996-05-15 | 6.21 | 6.35 | 6.14 | 6.15 | 72582237 |
1996-05-16 | 6.13 | 6.24 | 6.06 | 6.21 | 55475847 |
1996-05-17 | 6.28 | 6.29 | 6.18 | 6.22 | 47199375 |
1996-05-20 | 6.28 | 6.28 | 6.21 | 6.25 | 44966700 |
1996-05-21 | 6.25 | 6.26 | 6.11 | 6.13 | 43882308 |
1996-05-22 | 6.10 | 6.21 | 6.07 | 6.20 | 41182578 |
1996-05-23 | 6.24 | 6.38 | 6.20 | 6.36 | 53496045 |
1996-05-24 | 6.42 | 6.43 | 6.33 | 6.33 | 38828412 |
1996-05-28 | 6.36 | 6.39 | 6.20 | 6.21 | 45064791 |
1996-05-29 | 6.22 | 6.24 | 6.04 | 6.07 | 54605637 |
1996-05-30 | 6.07 | 6.13 | 6.03 | 6.04 | 45031491 |
1996-05-31 | 6.07 | 6.14 | 6.04 | 6.08 | 38550339 |
1996-06-03 | 6.08 | 6.21 | 6.03 | 6.20 | 46861911 |
1996-06-04 | 6.20 | 6.22 | 6.14 | 6.20 | 38527848 |
1996-06-05 | 6.21 | 6.35 | 6.11 | 6.35 | 42629634 |
1996-06-06 | 6.39 | 6.40 | 6.18 | 6.18 | 52190280 |
1996-06-07 | 6.03 | 6.22 | 6.00 | 6.21 | 47818512 |
1996-06-10 | 6.22 | 6.26 | 6.20 | 6.22 | 23923206 |
1996-06-11 | 6.22 | 6.33 | 6.20 | 6.33 | 34405353 |
1996-06-12 | 6.35 | 6.40 | 6.29 | 6.32 | 36494946 |
1996-06-13 | 6.35 | 6.36 | 6.20 | 6.21 | 32412960 |
1996-06-14 | 6.20 | 6.21 | 6.08 | 6.14 | 45836910 |
1996-06-17 | 6.15 | 6.17 | 6.04 | 6.04 | 34142580 |
1996-06-18 | 6.06 | 6.11 | 5.82 | 5.88 | 60985998 |
1996-06-19 | 5.90 | 6.00 | 5.83 | 5.93 | 70381062 |
1996-06-20 | 5.97 | 5.97 | 5.53 | 5.82 | 111551040 |
1996-06-21 | 5.90 | 6.11 | 5.79 | 6.10 | 67575141 |
1996-06-24 | 6.10 | 6.13 | 5.99 | 6.00 | 41431851 |
1996-06-25 | 6.01 | 6.08 | 5.94 | 6.04 | 56153484 |
1996-06-26 | 6.06 | 6.08 | 5.81 | 5.93 | 63296064 |
1996-06-27 | 5.95 | 6.14 | 5.90 | 6.10 | 58828914 |
1996-06-28 | 6.14 | 6.35 | 6.13 | 6.29 | 58203477 |
1996-07-01 | 6.31 | 6.57 | 6.29 | 6.49 | 59894406 |
1996-07-02 | 6.54 | 6.57 | 6.45 | 6.53 | 54061191 |
1996-07-03 | 6.54 | 6.54 | 6.36 | 6.38 | 44216172 |
1996-07-05 | 6.31 | 6.33 | 6.17 | 6.22 | 35371863 |
1996-07-08 | 6.25 | 6.35 | 6.22 | 6.32 | 51419952 |
1996-07-09 | 6.47 | 6.51 | 6.35 | 6.39 | 87396552 |
1996-07-10 | 6.39 | 6.49 | 6.28 | 6.43 | 73451547 |
1996-07-11 | 6.33 | 6.39 | 5.83 | 6.08 | 154590140 |
1996-07-12 | 6.20 | 6.21 | 5.85 | 6.15 | 122722524 |
1996-07-15 | 6.08 | 6.14 | 5.61 | 5.76 | 113091687 |
1996-07-16 | 5.72 | 5.82 | 5.17 | 5.75 | 204712430 |
1996-07-17 | 5.95 | 6.03 | 5.78 | 5.95 | 107558136 |
1996-07-18 | 5.96 | 6.07 | 5.83 | 5.99 | 77845815 |
1996-07-19 | 5.93 | 5.99 | 5.67 | 5.75 | 75815613 |
1996-07-22 | 5.74 | 5.74 | 5.53 | 5.63 | 67153086 |
1996-07-23 | 5.68 | 5.68 | 5.19 | 5.24 | 117452655 |
1996-07-24 | 4.99 | 5.56 | 4.97 | 5.46 | 153613740 |
1996-07-25 | 5.58 | 5.65 | 5.44 | 5.49 | 87371352 |
1996-07-26 | 5.57 | 5.74 | 5.54 | 5.71 | 67186377 |
1996-07-29 | 5.72 | 5.86 | 5.54 | 5.56 | 61974099 |
1996-07-30 | 5.67 | 5.70 | 5.56 | 5.68 | 63700128 |
1996-07-31 | 5.72 | 5.79 | 5.60 | 5.75 | 53014599 |
1996-08-01 | 5.81 | 6.06 | 5.78 | 5.97 | 69650334 |
1996-08-02 | 6.10 | 6.28 | 6.03 | 6.21 | 80782218 |
1996-08-05 | 6.28 | 6.33 | 6.14 | 6.17 | 42913107 |
1996-08-06 | 6.11 | 6.36 | 6.06 | 6.36 | 53184672 |
1996-08-07 | 6.43 | 6.45 | 6.26 | 6.38 | 63040491 |
1996-08-08 | 6.36 | 6.53 | 6.26 | 6.51 | 77871015 |
1996-08-09 | 6.45 | 6.60 | 6.39 | 6.49 | 44857809 |
1996-08-12 | 6.47 | 6.57 | 6.43 | 6.50 | 42199479 |
1996-08-13 | 6.45 | 6.47 | 6.24 | 6.32 | 72029691 |
1996-08-14 | 6.33 | 6.36 | 6.24 | 6.29 | 51330861 |
1996-08-15 | 6.32 | 6.50 | 6.31 | 6.42 | 89179272 |
1996-08-16 | 6.40 | 6.59 | 6.20 | 6.22 | 108989901 |
1996-08-19 | 6.26 | 6.33 | 6.18 | 6.22 | 40262868 |
1996-08-20 | 6.26 | 6.26 | 6.08 | 6.11 | 52263171 |
1996-08-21 | 6.07 | 6.26 | 6.03 | 6.25 | 55151883 |
1996-08-22 | 6.32 | 6.43 | 6.24 | 6.40 | 46671129 |
1996-08-23 | 6.40 | 6.49 | 6.26 | 6.32 | 38754621 |
1996-08-26 | 6.31 | 6.31 | 6.10 | 6.13 | 44094681 |
1996-08-27 | 6.17 | 6.24 | 6.04 | 6.11 | 41430951 |
1996-08-28 | 6.14 | 6.22 | 6.01 | 6.06 | 49479750 |
1996-08-29 | 6.01 | 6.13 | 5.96 | 6.00 | 51143688 |
1996-08-30 | 6.01 | 6.03 | 5.82 | 5.86 | 41516442 |
1996-09-03 | 5.78 | 6.00 | 5.67 | 5.97 | 63776619 |
1996-09-04 | 6.01 | 6.07 | 5.99 | 6.04 | 42059088 |
1996-09-05 | 5.99 | 6.03 | 5.75 | 5.76 | 52974099 |
1996-09-06 | 5.85 | 6.03 | 5.76 | 5.93 | 76289868 |
1996-09-09 | 5.96 | 6.07 | 5.95 | 6.04 | 33676425 |
1996-09-10 | 6.03 | 6.14 | 5.90 | 6.04 | 49738023 |
1996-09-11 | 5.95 | 6.07 | 5.90 | 6.04 | 46504647 |
1996-09-12 | 6.10 | 6.35 | 6.01 | 6.24 | 61955199 |
1996-09-13 | 6.39 | 6.57 | 6.35 | 6.56 | 94136886 |
1996-09-16 | 6.56 | 6.75 | 6.54 | 6.64 | 84044385 |
1996-09-17 | 6.76 | 6.78 | 6.56 | 6.63 | 82582038 |
1996-09-18 | 6.61 | 6.79 | 6.56 | 6.65 | 60385752 |
1996-09-19 | 6.63 | 6.75 | 6.60 | 6.67 | 47968803 |
1996-09-20 | 6.68 | 6.79 | 6.64 | 6.75 | 70921899 |
1996-09-23 | 6.72 | 6.75 | 6.64 | 6.74 | 40227768 |
1996-09-24 | 6.68 | 6.78 | 6.61 | 6.72 | 61100280 |
1996-09-25 | 6.86 | 7.06 | 6.85 | 7.02 | 86421051 |
1996-09-26 | 7.04 | 7.22 | 6.93 | 7.04 | 78271470 |
1996-09-27 | 7.06 | 7.10 | 6.96 | 7.00 | 39953304 |
1996-09-30 | 7.00 | 7.08 | 6.89 | 6.90 | 39683331 |
1996-10-01 | 6.88 | 6.96 | 6.71 | 6.90 | 49245768 |
1996-10-02 | 6.95 | 7.17 | 6.89 | 7.10 | 75231576 |
1996-10-03 | 7.10 | 7.28 | 7.10 | 7.18 | 74062584 |
1996-10-04 | 7.25 | 7.45 | 7.24 | 7.45 | 48923604 |
1996-10-07 | 7.38 | 7.43 | 7.29 | 7.33 | 60879807 |
1996-10-08 | 7.42 | 7.43 | 7.11 | 7.14 | 64851111 |
1996-10-09 | 7.22 | 7.25 | 7.11 | 7.15 | 48200076 |
1996-10-10 | 7.14 | 7.33 | 7.14 | 7.22 | 37543338 |
1996-10-11 | 7.29 | 7.33 | 7.20 | 7.31 | 33291270 |
1996-10-14 | 7.36 | 7.36 | 7.24 | 7.25 | 27781119 |
1996-10-15 | 7.36 | 7.39 | 7.25 | 7.32 | 61934499 |
1996-10-16 | 7.31 | 7.32 | 7.22 | 7.26 | 42392952 |
1996-10-17 | 7.31 | 7.33 | 7.11 | 7.13 | 47927403 |
1996-10-18 | 7.15 | 7.15 | 7.00 | 7.04 | 61588035 |
1996-10-21 | 7.04 | 7.04 | 6.53 | 6.74 | 105977898 |
1996-10-22 | 6.74 | 6.83 | 6.64 | 6.81 | 114814116 |
1996-10-23 | 6.76 | 7.00 | 6.65 | 6.99 | 71855109 |
1996-10-24 | 7.03 | 7.06 | 6.65 | 6.67 | 91929402 |
1996-10-25 | 6.71 | 6.74 | 6.57 | 6.58 | 71162181 |
1996-10-28 | 6.64 | 6.65 | 6.41 | 6.43 | 82879002 |
1996-10-29 | 6.53 | 6.56 | 6.38 | 6.40 | 70155180 |
1996-10-30 | 6.46 | 6.50 | 6.38 | 6.46 | 82438956 |
1996-10-31 | 6.47 | 6.88 | 6.47 | 6.88 | 78291270 |
1996-11-01 | 6.95 | 6.96 | 6.58 | 6.70 | 72912510 |
1996-11-04 | 6.70 | 6.78 | 6.61 | 6.74 | 50558742 |
1996-11-05 | 6.81 | 7.03 | 6.74 | 6.86 | 75237867 |
1996-11-06 | 6.78 | 6.95 | 6.70 | 6.81 | 130755114 |
1996-11-07 | 6.83 | 7.22 | 6.82 | 7.17 | 98921709 |
1996-11-08 | 7.20 | 7.21 | 7.00 | 7.20 | 65120184 |
1996-11-11 | 7.18 | 7.40 | 7.18 | 7.39 | 49067586 |
1996-11-12 | 7.43 | 7.45 | 7.20 | 7.22 | 64973502 |
1996-11-13 | 7.24 | 7.35 | 7.15 | 7.35 | 51005097 |
1996-11-14 | 7.32 | 7.39 | 7.22 | 7.25 | 55888911 |
1996-11-15 | 7.31 | 7.35 | 7.04 | 7.20 | 70359462 |
1996-11-18 | 7.18 | 7.20 | 6.96 | 7.04 | 53241372 |
1996-11-19 | 7.04 | 7.25 | 7.01 | 7.22 | 55739520 |
1996-11-20 | 7.25 | 7.39 | 7.15 | 7.39 | 51246270 |
1996-11-21 | 7.40 | 7.42 | 7.28 | 7.33 | 47603439 |
1996-11-22 | 7.35 | 7.60 | 7.32 | 7.51 | 62991900 |
1996-11-25 | 7.54 | 7.54 | 7.38 | 7.49 | 42963498 |
1996-11-26 | 7.50 | 7.54 | 7.26 | 7.47 | 60531543 |
1996-11-27 | 7.49 | 7.61 | 7.36 | 7.56 | 46220274 |
1996-11-29 | 7.57 | 7.58 | 7.51 | 7.54 | 10526247 |
1996-12-02 | 7.56 | 7.65 | 7.43 | 7.63 | 46574838 |
1996-12-03 | 7.64 | 7.65 | 7.25 | 7.28 | 57715722 |
1996-12-04 | 7.32 | 7.32 | 7.00 | 7.03 | 104228478 |
1996-12-05 | 7.04 | 7.26 | 7.03 | 7.15 | 77741424 |
1996-12-06 | 6.89 | 7.39 | 6.89 | 7.22 | 84035385 |
1996-12-09 | 7.26 | 7.54 | 7.25 | 7.53 | 50107887 |
1996-12-10 | 7.63 | 7.64 | 7.46 | 7.49 | 41570442 |
1996-12-11 | 7.32 | 7.58 | 7.26 | 7.56 | 70673535 |
1996-12-12 | 7.65 | 7.68 | 7.25 | 7.31 | 46825011 |
1996-12-13 | 7.22 | 7.36 | 7.11 | 7.20 | 54037791 |
1996-12-16 | 7.26 | 7.32 | 7.00 | 7.04 | 41429151 |
1996-12-17 | 7.00 | 7.11 | 6.93 | 6.97 | 77556942 |
1996-12-18 | 7.04 | 7.21 | 7.03 | 7.11 | 57975795 |
1996-12-19 | 7.22 | 7.29 | 7.13 | 7.22 | 57606840 |
1996-12-20 | 7.36 | 7.36 | 7.17 | 7.22 | 73965393 |
1996-12-23 | 7.24 | 7.25 | 7.13 | 7.15 | 29159784 |
1996-12-24 | 7.17 | 7.22 | 7.06 | 7.22 | 16135380 |
1996-12-26 | 7.28 | 7.42 | 7.26 | 7.40 | 25930908 |
1996-12-27 | 7.42 | 7.45 | 7.29 | 7.29 | 21189276 |
1996-12-30 | 7.33 | 7.39 | 7.21 | 7.21 | 25239771 |
1996-12-31 | 7.22 | 7.24 | 7.06 | 7.07 | 24203079 |
1997-01-02 | 7.07 | 7.10 | 6.92 | 6.99 | 54878310 |
1997-01-03 | 7.06 | 7.31 | 7.04 | 7.29 | 45382464 |
1997-01-06 | 7.35 | 7.53 | 7.33 | 7.50 | 60074388 |
1997-01-07 | 7.49 | 7.58 | 7.40 | 7.58 | 49247568 |
1997-01-08 | 7.64 | 7.64 | 7.36 | 7.36 | 50832315 |
1997-01-09 | 7.45 | 7.53 | 7.34 | 7.45 | 40564341 |
1997-01-10 | 7.36 | 7.65 | 7.36 | 7.63 | 61875108 |
1997-01-13 | 7.64 | 7.70 | 7.56 | 7.68 | 75282867 |
1997-01-14 | 7.75 | 8.07 | 7.72 | 8.01 | 78262470 |
1997-01-15 | 7.99 | 8.04 | 7.82 | 7.82 | 65552139 |
1997-01-16 | 7.88 | 7.89 | 7.74 | 7.82 | 43828308 |
1997-01-17 | 7.82 | 8.10 | 7.81 | 8.07 | 46696320 |
1997-01-20 | 8.11 | 8.33 | 8.08 | 8.31 | 46476747 |
1997-01-21 | 8.29 | 8.42 | 8.22 | 8.32 | 43730226 |
1997-01-22 | 8.33 | 8.39 | 8.17 | 8.19 | 46841211 |
1997-01-23 | 8.24 | 8.26 | 7.96 | 7.97 | 53568036 |
1997-01-24 | 7.88 | 7.92 | 7.54 | 7.63 | 121503150 |
1997-01-27 | 7.68 | 7.78 | 7.53 | 7.60 | 54053991 |
1997-01-28 | 7.75 | 7.95 | 7.56 | 7.65 | 81335664 |
1997-01-29 | 7.71 | 7.76 | 7.28 | 7.33 | 147214480 |
1997-01-30 | 7.45 | 7.52 | 7.31 | 7.50 | 165480850 |
1997-01-31 | 7.54 | 7.76 | 7.54 | 7.75 | 115392753 |
1997-02-03 | 7.85 | 7.95 | 7.51 | 7.58 | 79369353 |
1997-02-04 | 7.49 | 7.54 | 7.21 | 7.46 | 158310370 |
1997-02-05 | 7.28 | 7.28 | 6.68 | 6.97 | 292600350 |
1997-02-06 | 7.08 | 7.22 | 7.00 | 7.10 | 126934101 |
1997-02-07 | 7.22 | 7.24 | 6.78 | 7.01 | 156089390 |
1997-02-10 | 6.86 | 6.96 | 6.45 | 6.45 | 298247260 |
1997-02-11 | 6.61 | 6.76 | 6.53 | 6.73 | 201861510 |
1997-02-12 | 6.78 | 7.20 | 6.76 | 7.18 | 114441552 |
1997-02-13 | 7.24 | 7.26 | 6.95 | 6.95 | 109650429 |
1997-02-14 | 6.95 | 7.00 | 6.88 | 6.96 | 72753219 |
1997-02-18 | 7.00 | 7.15 | 6.96 | 7.08 | 64234674 |
1997-02-19 | 7.10 | 7.25 | 7.08 | 7.21 | 55049292 |
1997-02-20 | 7.18 | 7.20 | 6.96 | 7.00 | 65490048 |
1997-02-21 | 6.97 | 6.97 | 6.43 | 6.49 | 214307250 |
1997-02-24 | 6.25 | 6.57 | 6.17 | 6.56 | 212240180 |
1997-02-25 | 6.71 | 6.88 | 6.20 | 6.28 | 258504530 |
1997-02-26 | 6.39 | 6.51 | 6.28 | 6.46 | 122888106 |
1997-02-27 | 6.42 | 6.46 | 6.11 | 6.12 | 113243769 |
1997-02-28 | 6.14 | 6.37 | 5.99 | 6.18 | 130435650 |
1997-03-03 | 6.10 | 6.18 | 5.99 | 6.03 | 112042386 |
1997-03-04 | 6.11 | 6.25 | 6.08 | 6.20 | 121931496 |
1997-03-05 | 6.32 | 6.36 | 6.24 | 6.32 | 94067586 |
1997-03-06 | 6.39 | 6.40 | 6.04 | 6.07 | 113422851 |
1997-03-07 | 6.10 | 6.13 | 5.65 | 5.71 | 218166980 |
1997-03-10 | 5.46 | 5.93 | 5.36 | 5.93 | 273485340 |
1997-03-11 | 5.89 | 5.97 | 5.71 | 5.86 | 122513742 |
1997-03-12 | 5.79 | 5.83 | 5.58 | 5.65 | 122802615 |
1997-03-13 | 5.65 | 5.95 | 5.60 | 5.78 | 111014694 |
1997-03-14 | 5.76 | 5.78 | 5.54 | 5.62 | 129290967 |
1997-03-17 | 5.67 | 5.68 | 5.31 | 5.46 | 161404250 |
1997-03-18 | 5.54 | 5.61 | 5.43 | 5.60 | 93569940 |
1997-03-19 | 5.35 | 5.60 | 5.21 | 5.56 | 198191670 |
1997-03-20 | 5.60 | 5.78 | 5.23 | 5.68 | 114636825 |
1997-03-21 | 5.79 | 5.90 | 5.40 | 5.47 | 140976300 |
1997-03-24 | 5.40 | 5.44 | 5.10 | 5.24 | 205086780 |
1997-03-25 | 5.36 | 5.43 | 5.25 | 5.32 | 148875710 |
1997-03-26 | 5.50 | 5.83 | 5.43 | 5.82 | 162143970 |
1997-03-27 | 5.89 | 5.93 | 5.56 | 5.67 | 140996100 |
1997-03-31 | 5.60 | 5.65 | 5.35 | 5.35 | 125249472 |
1997-04-01 | 5.17 | 5.46 | 5.15 | 5.38 | 113157378 |
1997-04-02 | 5.43 | 5.47 | 5.22 | 5.28 | 99833310 |
1997-04-03 | 5.25 | 5.43 | 5.24 | 5.38 | 124723017 |
1997-04-04 | 5.35 | 5.75 | 5.33 | 5.65 | 138867800 |
1997-04-07 | 5.92 | 6.08 | 5.85 | 6.05 | 146356860 |
1997-04-08 | 6.08 | 6.20 | 5.92 | 6.15 | 109741320 |
1997-04-09 | 6.22 | 6.25 | 6.00 | 6.01 | 97298271 |
1997-04-10 | 5.99 | 6.03 | 5.81 | 5.85 | 85667832 |
1997-04-11 | 5.67 | 5.83 | 5.65 | 5.70 | 77752224 |
1997-04-14 | 5.72 | 5.92 | 5.58 | 5.92 | 80036190 |
1997-04-15 | 5.92 | 5.95 | 5.47 | 5.57 | 173814010 |
1997-04-16 | 5.42 | 5.50 | 5.24 | 5.28 | 215786720 |
1997-04-17 | 5.39 | 5.54 | 5.28 | 5.50 | 110199375 |
1997-04-18 | 5.64 | 5.64 | 5.29 | 5.38 | 97676226 |
1997-04-21 | 5.36 | 5.38 | 5.21 | 5.26 | 104460651 |
1997-04-22 | 5.24 | 5.36 | 5.03 | 5.28 | 151137180 |
1997-04-23 | 5.29 | 5.46 | 5.25 | 5.40 | 105593634 |
1997-04-24 | 5.44 | 5.60 | 5.36 | 5.37 | 124607835 |
1997-04-25 | 5.32 | 5.40 | 5.15 | 5.15 | 87174279 |
1997-04-28 | 5.22 | 5.29 | 5.10 | 5.17 | 117757728 |
1997-04-29 | 5.35 | 5.56 | 5.28 | 5.56 | 112153086 |
1997-04-30 | 5.53 | 5.90 | 5.51 | 5.75 | 169048100 |
1997-05-01 | 5.78 | 5.97 | 5.72 | 5.93 | 120882204 |
1997-05-02 | 6.18 | 6.39 | 6.17 | 6.36 | 218193080 |
1997-05-05 | 6.61 | 6.67 | 6.33 | 6.54 | 190584740 |
1997-05-06 | 6.56 | 6.58 | 6.22 | 6.42 | 189671330 |
1997-05-07 | 6.29 | 6.67 | 6.25 | 6.53 | 253205870 |
1997-05-08 | 6.54 | 6.89 | 6.54 | 6.82 | 188501450 |
1997-05-09 | 6.89 | 6.92 | 6.64 | 6.85 | 121202568 |
1997-05-12 | 6.86 | 7.01 | 6.85 | 6.99 | 105654825 |
1997-05-13 | 6.96 | 7.11 | 6.92 | 6.93 | 117567837 |
1997-05-14 | 6.95 | 6.96 | 6.74 | 6.89 | 103997196 |
1997-05-15 | 6.85 | 6.99 | 6.78 | 6.97 | 84794013 |
1997-05-16 | 6.86 | 7.00 | 6.83 | 6.83 | 89839809 |
1997-05-19 | 6.85 | 6.86 | 6.68 | 6.77 | 65112984 |
1997-05-20 | 6.75 | 7.20 | 6.72 | 7.15 | 89313363 |
1997-05-21 | 7.24 | 7.43 | 7.18 | 7.31 | 140689220 |
1997-05-22 | 7.31 | 7.40 | 7.17 | 7.28 | 67020795 |
1997-05-23 | 7.43 | 7.51 | 7.33 | 7.49 | 84816513 |
1997-05-27 | 7.42 | 7.74 | 7.40 | 7.64 | 108323964 |
1997-05-28 | 7.65 | 7.79 | 7.57 | 7.67 | 102295467 |
1997-05-29 | 7.64 | 7.65 | 7.40 | 7.42 | 78129288 |
1997-05-30 | 7.06 | 7.56 | 6.95 | 7.53 | 143448350 |
1997-06-02 | 7.60 | 7.63 | 7.38 | 7.54 | 70477344 |
1997-06-03 | 7.31 | 7.38 | 7.14 | 7.20 | 111795822 |
1997-06-04 | 7.18 | 7.42 | 7.07 | 7.12 | 87575634 |
1997-06-05 | 7.14 | 7.24 | 7.14 | 7.20 | 73387656 |
1997-06-06 | 7.15 | 7.29 | 7.07 | 7.22 | 59502951 |
1997-06-09 | 7.26 | 7.49 | 7.24 | 7.39 | 58603032 |
1997-06-10 | 7.32 | 7.45 | 7.20 | 7.22 | 73604529 |
1997-06-11 | 7.18 | 7.29 | 6.97 | 7.08 | 94779423 |
1997-06-12 | 7.03 | 7.17 | 6.95 | 7.09 | 77458851 |
1997-06-13 | 7.09 | 7.45 | 7.08 | 7.41 | 101746521 |
1997-06-16 | 7.42 | 7.57 | 7.36 | 7.51 | 63243873 |
1997-06-17 | 7.46 | 7.66 | 7.42 | 7.64 | 81872910 |
1997-06-18 | 7.51 | 7.60 | 7.43 | 7.45 | 66353958 |
1997-06-19 | 7.44 | 7.70 | 7.44 | 7.67 | 73832211 |
1997-06-20 | 7.67 | 7.76 | 7.61 | 7.71 | 74135484 |
1997-06-23 | 7.70 | 7.90 | 7.67 | 7.76 | 103583232 |
1997-06-24 | 7.83 | 7.89 | 7.70 | 7.85 | 97472844 |
1997-06-25 | 7.83 | 7.97 | 7.60 | 7.64 | 72206973 |
1997-06-26 | 7.61 | 7.68 | 7.45 | 7.51 | 70903908 |
1997-06-27 | 7.54 | 7.65 | 7.38 | 7.39 | 66295467 |
1997-06-30 | 7.38 | 7.58 | 7.22 | 7.46 | 70211880 |
1997-07-01 | 7.50 | 7.68 | 7.50 | 7.59 | 55432656 |
1997-07-02 | 7.70 | 7.85 | 7.61 | 7.84 | 60510843 |
1997-07-03 | 7.92 | 8.00 | 7.90 | 7.95 | 39149676 |
1997-07-07 | 8.01 | 8.25 | 8.00 | 8.21 | 91138383 |
1997-07-08 | 8.17 | 8.36 | 8.16 | 8.30 | 73664829 |
1997-07-09 | 8.35 | 8.58 | 8.33 | 8.48 | 96992298 |
1997-07-10 | 8.42 | 8.51 | 8.26 | 8.48 | 84256776 |
1997-07-11 | 8.44 | 8.46 | 8.29 | 8.39 | 44993700 |
1997-07-14 | 8.40 | 8.57 | 8.39 | 8.51 | 45445455 |
1997-07-15 | 8.57 | 8.72 | 8.57 | 8.66 | 67095486 |
1997-07-16 | 8.81 | 8.89 | 8.78 | 8.81 | 61371162 |
1997-07-17 | 8.78 | 8.86 | 8.60 | 8.74 | 65722221 |
1997-07-18 | 8.67 | 8.72 | 8.40 | 8.49 | 74910312 |
1997-07-21 | 8.72 | 8.72 | 8.45 | 8.53 | 60518043 |
1997-07-22 | 8.56 | 8.78 | 8.56 | 8.78 | 46538847 |
1997-07-23 | 8.85 | 8.99 | 8.76 | 8.93 | 75812913 |
1997-07-24 | 8.90 | 8.93 | 8.76 | 8.88 | 49612932 |
1997-07-25 | 8.88 | 8.89 | 8.74 | 8.86 | 50106987 |
1997-07-28 | 8.89 | 8.90 | 8.58 | 8.60 | 69607134 |
1997-07-29 | 8.53 | 8.83 | 8.50 | 8.81 | 61151580 |
1997-07-30 | 8.75 | 8.92 | 8.64 | 8.83 | 68943006 |
1997-07-31 | 8.86 | 8.90 | 8.75 | 8.84 | 39193776 |
1997-08-01 | 8.84 | 8.95 | 8.72 | 8.87 | 49217877 |
1997-08-04 | 8.91 | 9.11 | 8.91 | 9.07 | 63152982 |
1997-08-05 | 9.17 | 9.25 | 9.11 | 9.11 | 85284468 |
1997-08-06 | 8.96 | 8.97 | 8.79 | 8.93 | 139969300 |
1997-08-07 | 8.99 | 8.99 | 8.75 | 8.76 | 67061295 |
1997-08-08 | 8.68 | 8.69 | 8.46 | 8.57 | 74751021 |
1997-08-11 | 8.54 | 8.56 | 8.31 | 8.38 | 61694226 |
1997-08-12 | 8.44 | 8.56 | 8.25 | 8.25 | 63541737 |
1997-08-13 | 8.40 | 8.43 | 8.21 | 8.35 | 67981896 |
1997-08-14 | 8.38 | 8.56 | 8.36 | 8.56 | 57987495 |
1997-08-15 | 8.52 | 8.60 | 8.31 | 8.31 | 55750320 |
1997-08-18 | 8.31 | 8.46 | 8.12 | 8.45 | 65776221 |
1997-08-19 | 8.53 | 8.54 | 8.35 | 8.42 | 67566141 |
1997-08-20 | 8.45 | 8.73 | 8.42 | 8.71 | 63824310 |
1997-08-21 | 8.68 | 8.81 | 8.56 | 8.61 | 72170073 |
1997-08-22 | 8.39 | 8.58 | 8.33 | 8.53 | 63612837 |
1997-08-25 | 8.56 | 8.77 | 8.51 | 8.69 | 46100592 |
1997-08-26 | 8.61 | 8.75 | 8.58 | 8.62 | 43656426 |
1997-08-27 | 8.64 | 8.65 | 8.43 | 8.57 | 51388452 |
1997-08-28 | 8.39 | 8.49 | 8.11 | 8.33 | 109230174 |
1997-08-29 | 8.29 | 8.47 | 8.26 | 8.38 | 41079987 |
1997-09-02 | 8.45 | 8.60 | 8.45 | 8.58 | 42851916 |
1997-09-03 | 8.67 | 8.75 | 8.63 | 8.65 | 53480745 |
1997-09-04 | 8.60 | 8.72 | 8.57 | 8.61 | 39955104 |
1997-09-05 | 8.64 | 8.75 | 8.61 | 8.70 | 34553844 |
1997-09-08 | 8.72 | 8.78 | 8.42 | 8.43 | 47165184 |
1997-09-09 | 8.40 | 8.51 | 8.34 | 8.45 | 46248174 |
1997-09-10 | 8.40 | 8.43 | 8.04 | 8.06 | 129080385 |
1997-09-11 | 7.85 | 8.05 | 7.79 | 8.02 | 97260471 |
1997-09-12 | 8.10 | 8.10 | 7.83 | 8.03 | 66114585 |
1997-09-15 | 8.07 | 8.07 | 7.72 | 7.75 | 78788916 |
1997-09-16 | 7.79 | 8.29 | 7.78 | 8.28 | 98314272 |
1997-09-17 | 8.34 | 8.39 | 8.19 | 8.25 | 62736327 |
1997-09-18 | 8.28 | 8.33 | 8.14 | 8.23 | 39759822 |
1997-09-19 | 8.20 | 8.22 | 8.08 | 8.14 | 63528246 |
1997-09-22 | 8.15 | 8.47 | 8.15 | 8.36 | 77807115 |
1997-09-23 | 8.38 | 8.54 | 8.36 | 8.45 | 76287168 |
1997-09-24 | 8.49 | 8.49 | 8.17 | 8.29 | 66794013 |
1997-09-25 | 8.27 | 8.29 | 8.07 | 8.10 | 48992895 |
1997-09-26 | 8.15 | 8.25 | 8.03 | 8.18 | 44863209 |
1997-09-29 | 8.21 | 8.27 | 8.06 | 8.24 | 42414552 |
1997-09-30 | 8.14 | 8.29 | 8.11 | 8.12 | 63002700 |
1997-10-01 | 8.17 | 8.25 | 8.04 | 8.09 | 50453451 |
1997-10-02 | 8.08 | 8.46 | 8.06 | 8.45 | 62406054 |
1997-10-03 | 8.65 | 8.78 | 8.56 | 8.72 | 125288163 |
1997-10-06 | 8.76 | 8.90 | 8.72 | 8.84 | 74076093 |
1997-10-07 | 8.92 | 9.13 | 8.89 | 9.08 | 87259770 |
1997-10-08 | 9.04 | 9.06 | 8.90 | 8.98 | 58590432 |
1997-10-09 | 8.92 | 9.24 | 8.86 | 9.10 | 74747421 |
1997-10-10 | 9.04 | 9.14 | 9.00 | 9.05 | 31859514 |
1997-10-13 | 9.10 | 9.14 | 8.98 | 9.08 | 29373957 |
1997-10-14 | 9.09 | 9.11 | 8.95 | 8.99 | 40241268 |
1997-10-15 | 8.89 | 9.28 | 8.88 | 9.24 | 84854304 |
1997-10-16 | 9.25 | 9.25 | 8.89 | 9.08 | 71757918 |
1997-10-17 | 9.01 | 9.07 | 8.72 | 8.89 | 90781119 |
1997-10-20 | 8.89 | 9.05 | 8.72 | 9.05 | 60938298 |
1997-10-21 | 9.14 | 9.39 | 9.10 | 9.37 | 76765023 |
1997-10-22 | 9.32 | 9.47 | 9.22 | 9.33 | 63236673 |
1997-10-23 | 9.04 | 9.31 | 9.01 | 9.06 | 79588035 |
1997-10-24 | 9.14 | 9.20 | 8.76 | 8.92 | 101161584 |
1997-10-27 | 8.78 | 8.89 | 8.07 | 8.10 | 121990896 |
1997-10-28 | 8.69 | 8.99 | 7.57 | 8.89 | 175863110 |
1997-10-29 | 8.86 | 9.07 | 8.66 | 8.95 | 117460746 |
1997-10-30 | 8.60 | 9.06 | 8.58 | 8.88 | 150897810 |
1997-10-31 | 9.00 | 9.14 | 8.83 | 9.12 | 110446848 |
1997-11-03 | 9.22 | 9.43 | 9.21 | 9.42 | 80037999 |
1997-11-04 | 9.38 | 9.58 | 9.25 | 9.27 | 126692928 |
1997-11-05 | 9.63 | 9.63 | 9.41 | 9.49 | 121082886 |
1997-11-06 | 9.53 | 9.54 | 9.33 | 9.41 | 52219080 |
1997-11-07 | 9.14 | 9.39 | 9.10 | 9.29 | 75582540 |
1997-11-10 | 9.28 | 9.36 | 9.08 | 9.09 | 51718725 |
1997-11-11 | 9.08 | 9.10 | 8.92 | 8.96 | 59334660 |
1997-11-12 | 8.83 | 8.88 | 8.50 | 8.50 | 84008394 |
1997-11-13 | 8.61 | 8.85 | 8.49 | 8.84 | 98698527 |
1997-11-14 | 8.86 | 9.07 | 8.74 | 9.04 | 83459448 |
1997-11-17 | 9.22 | 9.34 | 9.10 | 9.23 | 54173673 |
1997-11-18 | 9.22 | 9.33 | 9.13 | 9.15 | 52756317 |
1997-11-19 | 9.08 | 9.26 | 9.06 | 9.24 | 44891109 |
1997-11-20 | 9.26 | 9.51 | 9.25 | 9.50 | 66241476 |
1997-11-21 | 9.57 | 9.58 | 9.39 | 9.46 | 60792516 |
1997-11-24 | 9.40 | 9.49 | 9.20 | 9.25 | 44199972 |
1997-11-25 | 9.29 | 9.42 | 9.22 | 9.37 | 54537246 |
1997-11-26 | 9.39 | 9.50 | 9.39 | 9.45 | 26010999 |
1997-11-28 | 9.43 | 9.65 | 9.38 | 9.58 | 18332964 |
1997-12-01 | 9.70 | 10.10 | 9.65 | 10.05 | 95907906 |
1997-12-02 | 10.04 | 10.07 | 9.54 | 9.61 | 142072380 |
1997-12-03 | 9.54 | 9.66 | 9.31 | 9.66 | 154296770 |
1997-12-04 | 9.72 | 9.72 | 9.48 | 9.60 | 61447653 |
1997-12-05 | 9.61 | 9.93 | 9.50 | 9.93 | 84061494 |
1997-12-08 | 9.92 | 10.00 | 9.86 | 9.97 | 41412060 |
1997-12-09 | 9.88 | 9.89 | 9.63 | 9.72 | 78185979 |
1997-12-10 | 9.57 | 9.58 | 9.22 | 9.49 | 106473744 |
1997-12-11 | 9.26 | 9.33 | 8.85 | 9.19 | 140369760 |
1997-12-12 | 9.22 | 9.24 | 8.45 | 8.51 | 240601730 |
1997-12-15 | 8.60 | 8.70 | 7.95 | 8.61 | 250755420 |
1997-12-16 | 8.71 | 9.03 | 8.67 | 8.90 | 132012288 |
1997-12-17 | 9.29 | 9.50 | 9.01 | 9.03 | 102413076 |
1997-12-18 | 8.98 | 9.00 | 8.57 | 8.93 | 67425828 |
1997-12-19 | 8.67 | 9.00 | 8.34 | 8.91 | 101478324 |
1997-12-22 | 9.00 | 9.23 | 8.81 | 9.10 | 62480874 |
1997-12-23 | 9.17 | 9.18 | 8.54 | 8.56 | 50668068 |
1997-12-24 | 8.77 | 8.88 | 8.54 | 8.59 | 32979750 |
1997-12-26 | 8.67 | 8.88 | 8.63 | 8.87 | 20893956 |
1997-12-29 | 9.07 | 9.35 | 9.04 | 9.33 | 55407228 |
1997-12-30 | 9.39 | 9.47 | 9.26 | 9.40 | 46768860 |
1997-12-31 | 9.40 | 9.54 | 9.21 | 9.29 | 45038544 |
1998-01-02 | 9.44 | 9.73 | 9.27 | 9.68 | 42851652 |
1998-01-05 | 9.69 | 9.85 | 9.46 | 9.66 | 70751460 |
1998-01-06 | 9.54 | 9.73 | 9.35 | 9.53 | 54231288 |
1998-01-07 | 9.48 | 9.48 | 9.16 | 9.25 | 74171286 |
1998-01-08 | 9.16 | 9.46 | 8.92 | 9.35 | 75939996 |
1998-01-09 | 9.23 | 9.35 | 8.98 | 9.04 | 83989800 |
1998-01-12 | 8.67 | 9.29 | 8.58 | 9.28 | 78522270 |
1998-01-13 | 9.33 | 9.41 | 9.19 | 9.33 | 62356080 |
1998-01-14 | 9.48 | 9.52 | 9.31 | 9.50 | 52185990 |
1998-01-15 | 9.46 | 9.71 | 9.43 | 9.57 | 49988898 |
1998-01-16 | 9.71 | 9.79 | 9.59 | 9.65 | 48569370 |
1998-01-20 | 9.72 | 9.92 | 9.69 | 9.92 | 56920350 |
1998-01-21 | 9.79 | 9.92 | 9.46 | 9.90 | 52257984 |
1998-01-22 | 9.76 | 9.87 | 9.59 | 9.63 | 43436628 |
1998-01-23 | 9.72 | 9.77 | 9.42 | 9.62 | 46765860 |
1998-01-26 | 9.66 | 9.67 | 9.30 | 9.44 | 39952596 |
1998-01-27 | 9.44 | 9.90 | 9.31 | 9.88 | 67514022 |
1998-01-28 | 9.98 | 10.40 | 9.95 | 10.31 | 104656968 |
1998-01-29 | 10.33 | 10.79 | 10.31 | 10.63 | 125102742 |
1998-01-30 | 10.72 | 10.73 | 10.46 | 10.51 | 51926202 |
1998-02-02 | 10.82 | 10.94 | 10.58 | 10.66 | 84196788 |
1998-02-03 | 10.66 | 10.80 | 10.35 | 10.50 | 88442772 |
1998-02-04 | 10.58 | 10.96 | 10.56 | 10.76 | 125079942 |
1998-02-05 | 10.96 | 11.03 | 10.73 | 10.73 | 75680214 |
1998-02-06 | 10.71 | 11.00 | 10.58 | 10.99 | 47046648 |
1998-02-09 | 11.06 | 11.06 | 10.56 | 10.67 | 55940604 |
1998-02-10 | 10.71 | 10.85 | 10.56 | 10.79 | 58438278 |
1998-02-11 | 10.84 | 10.85 | 10.68 | 10.81 | 32715162 |
1998-02-12 | 10.72 | 10.98 | 10.69 | 10.88 | 45179538 |
1998-02-13 | 10.82 | 10.97 | 10.75 | 10.81 | 30221688 |
1998-02-17 | 10.98 | 11.00 | 10.69 | 10.82 | 41660712 |
1998-02-18 | 10.77 | 10.94 | 10.75 | 10.92 | 44552568 |
1998-02-19 | 10.96 | 11.04 | 10.90 | 10.91 | 43770210 |
1998-02-20 | 10.98 | 11.02 | 10.78 | 10.97 | 51097644 |
1998-02-23 | 11.06 | 11.08 | 10.87 | 10.94 | 38245086 |
1998-02-24 | 10.98 | 11.16 | 10.79 | 10.79 | 58071696 |
1998-02-25 | 10.90 | 11.16 | 10.80 | 11.13 | 51612420 |
1998-02-26 | 11.07 | 11.10 | 10.96 | 11.08 | 46741260 |
1998-02-27 | 11.19 | 11.42 | 10.98 | 10.98 | 58436478 |
1998-03-02 | 11.15 | 11.21 | 10.75 | 10.88 | 45164544 |
1998-03-03 | 10.72 | 10.83 | 10.56 | 10.75 | 52571172 |
1998-03-04 | 10.76 | 10.92 | 10.72 | 10.88 | 39174438 |
1998-03-05 | 10.56 | 10.77 | 10.19 | 10.31 | 102378876 |
1998-03-06 | 10.43 | 10.75 | 10.32 | 10.73 | 64335384 |
1998-03-09 | 10.62 | 10.74 | 10.19 | 10.20 | 61291734 |
1998-03-10 | 10.46 | 10.48 | 10.00 | 10.23 | 88532772 |
1998-03-11 | 10.41 | 10.71 | 10.34 | 10.44 | 75825408 |
1998-03-12 | 10.54 | 10.69 | 10.42 | 10.66 | 47344230 |
1998-03-13 | 10.79 | 10.88 | 10.69 | 10.76 | 41294136 |
1998-03-16 | 10.80 | 10.82 | 10.65 | 10.73 | 33522720 |
1998-03-17 | 10.74 | 10.82 | 10.48 | 10.76 | 54015300 |
1998-03-18 | 10.54 | 10.75 | 10.52 | 10.59 | 57486126 |
1998-03-19 | 10.60 | 10.74 | 10.52 | 10.72 | 45341532 |
1998-03-20 | 10.73 | 10.73 | 10.58 | 10.60 | 42995646 |
1998-03-23 | 10.57 | 10.98 | 10.56 | 10.79 | 70594872 |
1998-03-24 | 10.98 | 11.37 | 10.96 | 11.30 | 85836510 |
1998-03-25 | 11.64 | 11.65 | 11.50 | 11.59 | 68148192 |
1998-03-26 | 11.53 | 11.63 | 11.42 | 11.56 | 41117142 |
1998-03-27 | 11.64 | 11.67 | 11.47 | 11.56 | 50052492 |
1998-03-30 | 11.55 | 11.60 | 11.15 | 11.24 | 38300880 |
1998-03-31 | 11.33 | 11.50 | 11.27 | 11.40 | 36587970 |
1998-04-01 | 11.45 | 11.59 | 11.27 | 11.55 | 44185392 |
1998-04-02 | 11.54 | 11.79 | 11.50 | 11.71 | 51845208 |
1998-04-03 | 11.72 | 11.99 | 11.69 | 11.78 | 54299082 |
1998-04-06 | 11.88 | 11.90 | 11.47 | 11.50 | 43791204 |
1998-04-07 | 11.39 | 11.52 | 11.22 | 11.50 | 52779960 |
1998-04-08 | 11.57 | 11.57 | 11.25 | 11.38 | 50497674 |
1998-04-09 | 11.46 | 11.48 | 11.03 | 11.17 | 66432876 |
1998-04-13 | 11.09 | 11.19 | 11.01 | 11.08 | 42169488 |
1998-04-14 | 11.04 | 11.40 | 11.03 | 11.28 | 57585120 |
1998-04-15 | 11.40 | 11.83 | 11.35 | 11.78 | 66369876 |
1998-04-16 | 11.79 | 11.88 | 11.60 | 11.70 | 41022948 |
1998-04-17 | 11.57 | 11.75 | 11.56 | 11.74 | 30149088 |
1998-04-20 | 11.85 | 12.17 | 11.76 | 12.04 | 42644664 |
1998-04-21 | 12.10 | 12.32 | 11.92 | 12.31 | 40783560 |
1998-04-22 | 12.31 | 12.33 | 12.17 | 12.27 | 27478026 |
1998-04-23 | 12.26 | 12.27 | 11.88 | 11.95 | 29594118 |
1998-04-24 | 11.88 | 12.21 | 11.85 | 11.99 | 34057896 |
1998-04-27 | 11.72 | 11.92 | 11.56 | 11.74 | 45986496 |
1998-04-28 | 12.02 | 12.02 | 11.57 | 11.81 | 48761958 |
1998-04-29 | 11.85 | 12.07 | 11.77 | 12.00 | 41489724 |
1998-04-30 | 12.16 | 12.46 | 12.15 | 12.21 | 55053246 |
1998-05-01 | 12.29 | 12.35 | 12.20 | 12.27 | 30786858 |
1998-05-04 | 12.49 | 12.64 | 12.40 | 12.49 | 47262036 |
1998-05-05 | 12.57 | 12.63 | 12.25 | 12.27 | 47574018 |
1998-05-06 | 12.58 | 12.71 | 12.45 | 12.67 | 96791358 |
1998-05-07 | 12.75 | 12.76 | 12.54 | 12.56 | 37241334 |
1998-05-08 | 12.49 | 12.69 | 12.46 | 12.63 | 35511624 |
1998-05-11 | 12.75 | 12.79 | 12.44 | 12.46 | 38454474 |
1998-05-12 | 12.47 | 12.76 | 12.33 | 12.73 | 36344382 |
1998-05-13 | 12.77 | 12.79 | 12.51 | 12.67 | 29211936 |
1998-05-14 | 12.59 | 12.79 | 12.51 | 12.68 | 28809360 |
1998-05-15 | 12.76 | 12.78 | 12.64 | 12.73 | 42156888 |
1998-05-18 | 12.73 | 12.99 | 12.69 | 12.96 | 45168744 |
1998-05-19 | 13.05 | 13.45 | 13.01 | 13.40 | 68785956 |
1998-05-20 | 13.56 | 13.58 | 13.01 | 13.10 | 60730764 |
1998-05-21 | 13.15 | 13.27 | 12.87 | 12.96 | 46113096 |
1998-05-22 | 13.03 | 13.04 | 12.60 | 12.81 | 38738262 |
1998-05-26 | 12.94 | 13.00 | 12.58 | 12.67 | 43421028 |
1998-05-27 | 12.50 | 13.00 | 12.49 | 12.97 | 57349332 |
1998-05-28 | 13.02 | 13.13 | 12.83 | 12.92 | 34791060 |
1998-05-29 | 13.01 | 13.02 | 12.57 | 12.60 | 35962200 |
1998-06-01 | 12.63 | 12.78 | 12.16 | 12.26 | 59525424 |
1998-06-02 | 12.54 | 12.81 | 12.38 | 12.74 | 83088048 |
1998-06-03 | 12.90 | 12.97 | 12.38 | 12.44 | 58043496 |
1998-06-04 | 12.54 | 12.82 | 12.41 | 12.81 | 62504274 |
1998-06-05 | 12.80 | 12.97 | 12.58 | 12.91 | 55505022 |
1998-06-08 | 12.94 | 13.08 | 12.71 | 12.92 | 46463472 |
1998-06-09 | 12.92 | 13.29 | 12.81 | 13.25 | 36595164 |
1998-06-10 | 13.13 | 13.47 | 13.00 | 13.19 | 58492272 |
1998-06-11 | 13.23 | 13.38 | 13.13 | 13.18 | 52402578 |
1998-06-12 | 13.12 | 13.23 | 12.91 | 13.19 | 42150288 |
1998-06-15 | 13.02 | 13.34 | 13.00 | 13.04 | 46000296 |
1998-06-16 | 13.14 | 13.34 | 13.02 | 13.32 | 47937600 |
1998-06-17 | 13.42 | 13.63 | 13.38 | 13.45 | 61371528 |
1998-06-18 | 13.48 | 13.75 | 13.38 | 13.69 | 52549572 |
1998-06-19 | 13.77 | 13.86 | 13.60 | 13.85 | 56965950 |
1998-06-22 | 13.83 | 14.15 | 13.72 | 14.10 | 48963552 |
1998-06-23 | 14.23 | 14.50 | 14.17 | 14.48 | 54730464 |
1998-06-24 | 14.68 | 14.91 | 14.45 | 14.64 | 65209536 |
1998-06-25 | 14.75 | 14.92 | 14.43 | 14.51 | 61031946 |
1998-06-26 | 14.75 | 15.00 | 14.67 | 14.98 | 53713512 |
1998-06-29 | 15.15 | 15.33 | 15.00 | 15.30 | 52310784 |
1998-06-30 | 15.23 | 15.71 | 15.06 | 15.34 | 77696112 |
1998-07-01 | 15.57 | 15.81 | 15.46 | 15.76 | 49721310 |
1998-07-02 | 15.78 | 15.82 | 15.26 | 15.44 | 51741408 |
1998-07-06 | 15.52 | 15.60 | 15.32 | 15.50 | 35784012 |
1998-07-07 | 15.56 | 15.56 | 15.08 | 15.46 | 46119096 |
1998-07-08 | 15.41 | 15.71 | 15.31 | 15.71 | 42346482 |
1998-07-09 | 15.69 | 15.85 | 15.48 | 15.49 | 45986496 |
1998-07-10 | 15.50 | 15.63 | 15.25 | 15.49 | 44238786 |
1998-07-13 | 15.57 | 15.78 | 15.40 | 15.71 | 42522270 |
1998-07-14 | 15.81 | 16.02 | 15.68 | 15.81 | 46158090 |
1998-07-15 | 15.92 | 16.01 | 15.69 | 15.93 | 38207886 |
1998-07-16 | 15.98 | 16.09 | 15.81 | 15.96 | 46099896 |
1998-07-17 | 16.06 | 16.65 | 15.96 | 16.63 | 66564270 |
1998-07-20 | 16.78 | 17.38 | 16.64 | 17.20 | 92298180 |
1998-07-21 | 17.39 | 17.42 | 16.44 | 16.49 | 77258736 |
1998-07-22 | 16.42 | 16.92 | 16.10 | 16.42 | 98838456 |
1998-07-23 | 16.43 | 16.73 | 16.25 | 16.52 | 56985150 |
1998-07-24 | 16.65 | 16.68 | 15.77 | 16.29 | 80441574 |
1998-07-27 | 16.08 | 16.32 | 15.88 | 16.25 | 68086398 |
1998-07-28 | 16.23 | 16.56 | 15.96 | 16.00 | 66452676 |
1998-07-29 | 16.13 | 16.26 | 15.66 | 15.67 | 55466028 |
1998-07-30 | 15.85 | 16.44 | 15.76 | 16.42 | 58795260 |
1998-07-31 | 16.49 | 16.67 | 15.88 | 15.96 | 60680364 |
1998-08-03 | 16.02 | 16.50 | 15.96 | 16.08 | 75933996 |
1998-08-04 | 16.40 | 16.49 | 15.42 | 15.52 | 120362382 |
1998-08-05 | 15.81 | 16.25 | 15.47 | 16.13 | 144362380 |
1998-08-06 | 16.03 | 16.57 | 15.96 | 16.56 | 78815652 |
1998-08-07 | 16.65 | 16.69 | 16.09 | 16.15 | 91839204 |
1998-08-10 | 16.25 | 16.59 | 16.06 | 16.53 | 68201592 |
1998-08-11 | 16.17 | 16.50 | 16.13 | 16.33 | 81692508 |
1998-08-12 | 16.50 | 16.61 | 16.23 | 16.43 | 67731216 |
1998-08-13 | 16.38 | 16.50 | 16.08 | 16.12 | 53184936 |
1998-08-14 | 16.30 | 16.31 | 15.83 | 16.07 | 56524374 |
1998-08-17 | 16.00 | 16.37 | 15.92 | 16.35 | 45707514 |
1998-08-18 | 16.45 | 16.86 | 16.42 | 16.70 | 73729710 |
1998-08-19 | 16.97 | 17.37 | 16.87 | 16.88 | 88846560 |
1998-08-20 | 16.88 | 17.32 | 16.87 | 17.11 | 77500524 |
1998-08-21 | 16.92 | 17.19 | 16.67 | 17.13 | 83782206 |
1998-08-24 | 17.15 | 17.41 | 17.07 | 17.17 | 63397032 |
1998-08-25 | 17.40 | 17.51 | 17.17 | 17.32 | 70503672 |
1998-08-26 | 17.17 | 17.54 | 17.08 | 17.27 | 61071540 |
1998-08-27 | 17.04 | 17.17 | 16.42 | 16.52 | 109176540 |
1998-08-28 | 16.50 | 16.66 | 15.43 | 15.78 | 139287230 |
1998-08-31 | 15.78 | 15.98 | 13.58 | 13.65 | 224304190 |
1998-09-01 | 14.04 | 15.10 | 13.65 | 15.00 | 223787620 |
1998-09-02 | 15.33 | 15.75 | 15.10 | 15.27 | 108424776 |
1998-09-03 | 14.92 | 15.28 | 14.77 | 15.10 | 100251384 |
1998-09-04 | 15.25 | 15.33 | 14.48 | 14.88 | 72985752 |
1998-09-08 | 15.63 | 15.79 | 15.16 | 15.77 | 103107246 |
1998-09-09 | 15.81 | 15.83 | 15.13 | 15.14 | 78983046 |
1998-09-10 | 14.79 | 14.98 | 14.48 | 14.74 | 106527072 |
1998-09-11 | 14.81 | 15.48 | 14.60 | 15.46 | 81836508 |
1998-09-14 | 15.68 | 15.85 | 15.51 | 15.62 | 69814308 |
1998-09-15 | 15.63 | 16.15 | 15.48 | 16.10 | 75810408 |
1998-09-16 | 16.19 | 16.31 | 15.81 | 16.16 | 59553600 |
1998-09-17 | 15.63 | 15.81 | 15.34 | 15.38 | 68469600 |
1998-09-18 | 15.50 | 15.55 | 15.00 | 15.27 | 77650800 |
1998-09-21 | 14.91 | 15.59 | 14.75 | 15.56 | 52685200 |
1998-09-22 | 15.78 | 15.84 | 15.53 | 15.72 | 35666800 |
1998-09-23 | 15.98 | 16.63 | 15.84 | 16.56 | 66698400 |
1998-09-24 | 16.59 | 16.72 | 16.13 | 16.23 | 55414000 |
1998-09-25 | 16.11 | 16.69 | 15.97 | 16.61 | 44434000 |
1998-09-28 | 16.88 | 17.06 | 16.38 | 16.56 | 52792000 |
1998-09-29 | 16.67 | 16.88 | 15.75 | 16.16 | 74522800 |
1998-09-30 | 15.86 | 16.09 | 15.25 | 15.45 | 73704000 |
1998-10-01 | 15.03 | 15.06 | 14.02 | 14.31 | 146516000 |
1998-10-02 | 14.22 | 14.44 | 13.22 | 13.94 | 116840800 |
1998-10-05 | 12.75 | 13.00 | 11.48 | 12.08 | 256038800 |
1998-10-06 | 12.83 | 12.98 | 11.50 | 11.55 | 153998000 |
1998-10-07 | 11.44 | 11.75 | 10.55 | 10.97 | 149672800 |
1998-10-08 | 10.75 | 11.94 | 10.28 | 11.67 | 173296000 |
1998-10-09 | 12.09 | 12.53 | 11.89 | 12.52 | 106092800 |
1998-10-12 | 13.31 | 13.63 | 13.08 | 13.09 | 100177200 |
1998-10-13 | 13.25 | 13.25 | 12.48 | 12.67 | 72907600 |
1998-10-14 | 12.55 | 13.47 | 12.55 | 13.03 | 71436800 |
1998-10-15 | 13.20 | 14.28 | 13.06 | 14.23 | 94161200 |
1998-10-16 | 14.67 | 14.81 | 13.75 | 13.84 | 96420400 |
1998-10-19 | 13.95 | 14.55 | 13.93 | 14.06 | 60167200 |
1998-10-20 | 14.41 | 14.50 | 13.34 | 13.53 | 85716400 |
1998-10-21 | 13.81 | 14.44 | 13.44 | 14.41 | 68915200 |
1998-10-22 | 14.36 | 14.69 | 14.00 | 14.61 | 55034000 |
1998-10-23 | 14.58 | 14.92 | 14.53 | 14.67 | 46912000 |
1998-10-26 | 14.88 | 15.34 | 14.55 | 15.34 | 63498000 |
1998-10-27 | 15.59 | 15.81 | 15.16 | 15.19 | 71040000 |
1998-10-28 | 15.06 | 15.75 | 15.03 | 15.72 | 48567600 |
1998-10-29 | 15.53 | 15.86 | 15.16 | 15.67 | 79612000 |
1998-10-30 | 15.88 | 15.94 | 15.50 | 15.75 | 57545600 |
1998-11-02 | 15.95 | 16.22 | 15.75 | 16.17 | 58619600 |
1998-11-03 | 16.20 | 16.20 | 15.61 | 15.84 | 63931600 |
1998-11-04 | 16.22 | 16.46 | 16.13 | 16.39 | 86704400 |
1998-11-05 | 16.48 | 16.97 | 16.38 | 16.95 | 116911600 |
1998-11-06 | 16.97 | 17.09 | 16.73 | 16.86 | 55838000 |
1998-11-09 | 16.94 | 17.09 | 16.58 | 16.75 | 46023200 |
1998-11-10 | 16.69 | 16.95 | 16.58 | 16.75 | 47261600 |
1998-11-11 | 17.00 | 17.23 | 16.31 | 16.52 | 56942000 |
1998-11-12 | 16.50 | 16.56 | 16.27 | 16.30 | 33463600 |
1998-11-13 | 16.28 | 16.52 | 16.06 | 16.17 | 26124000 |
1998-11-16 | 16.50 | 16.75 | 16.38 | 16.73 | 40676400 |
1998-11-17 | 16.73 | 17.41 | 16.53 | 17.19 | 65446000 |
1998-11-18 | 17.34 | 18.34 | 17.27 | 18.22 | 97434000 |
1998-11-19 | 18.34 | 18.72 | 18.23 | 18.33 | 57859600 |
1998-11-20 | 18.72 | 18.72 | 18.27 | 18.66 | 41056800 |
1998-11-23 | 18.84 | 19.16 | 18.58 | 19.05 | 46692400 |
1998-11-24 | 19.03 | 19.23 | 18.72 | 19.05 | 40832400 |
1998-11-25 | 19.08 | 19.31 | 18.77 | 19.27 | 24982400 |
1998-11-27 | 19.42 | 20.00 | 19.25 | 20.00 | 22048000 |
1998-11-30 | 20.03 | 20.09 | 18.70 | 18.84 | 58153600 |
1998-12-01 | 18.53 | 19.97 | 18.47 | 19.94 | 71161200 |
1998-12-02 | 19.75 | 19.94 | 19.22 | 19.56 | 47871600 |
1998-12-03 | 19.47 | 19.91 | 18.94 | 19.05 | 48567600 |
1998-12-04 | 19.44 | 19.63 | 19.03 | 19.56 | 46887600 |
1998-12-07 | 19.70 | 20.11 | 19.38 | 20.05 | 51790800 |
1998-12-08 | 20.02 | 20.44 | 19.61 | 19.95 | 56120800 |
1998-12-09 | 20.09 | 20.33 | 19.78 | 20.19 | 37432000 |
1998-12-10 | 20.50 | 21.19 | 20.22 | 20.30 | 86914800 |
1998-12-11 | 20.50 | 20.89 | 20.23 | 20.88 | 48952400 |
1998-12-14 | 20.64 | 20.78 | 19.66 | 20.09 | 65190400 |
1998-12-15 | 20.50 | 20.94 | 20.11 | 20.94 | 63774400 |
1998-12-16 | 21.13 | 21.25 | 20.61 | 20.67 | 49596400 |
1998-12-17 | 20.81 | 21.22 | 20.72 | 21.22 | 38702000 |
1998-12-18 | 21.56 | 22.66 | 21.56 | 22.61 | 86427600 |
1998-12-21 | 23.44 | 24.11 | 23.34 | 23.67 | 84346400 |
1998-12-22 | 24.08 | 24.44 | 23.02 | 23.45 | 117542800 |
1998-12-23 | 24.03 | 24.13 | 23.61 | 24.13 | 48325200 |
1998-12-24 | 24.17 | 24.17 | 23.53 | 23.55 | 28090400 |
1998-12-28 | 23.88 | 24.06 | 23.25 | 23.55 | 42841200 |
1998-12-29 | 23.66 | 23.67 | 23.05 | 23.38 | 32946800 |
1998-12-30 | 23.41 | 23.78 | 23.16 | 23.17 | 31787600 |
1998-12-31 | 23.22 | 23.50 | 22.95 | 23.20 | 29021600 |
1999-01-04 | 23.63 | 24.16 | 23.34 | 23.83 | 62691200 |
1999-01-05 | 23.95 | 24.28 | 23.72 | 24.23 | 50396000 |
1999-01-06 | 24.97 | 25.38 | 24.75 | 24.94 | 81818000 |
1999-01-07 | 24.63 | 26.25 | 24.52 | 25.91 | 95150800 |
1999-01-08 | 26.94 | 27.00 | 25.95 | 26.67 | 96112800 |
1999-01-11 | 26.91 | 26.97 | 25.80 | 26.17 | 65645600 |
1999-01-12 | 26.08 | 26.09 | 24.44 | 24.53 | 99631200 |
1999-01-13 | 22.52 | 24.94 | 22.47 | 23.97 | 123995200 |
1999-01-14 | 24.81 | 25.13 | 24.03 | 24.09 | 81488800 |
1999-01-15 | 24.44 | 25.44 | 24.44 | 25.42 | 64330400 |
1999-01-19 | 26.16 | 26.63 | 25.55 | 26.59 | 70477600 |
1999-01-20 | 26.98 | 27.48 | 26.23 | 26.53 | 73077600 |
1999-01-21 | 26.33 | 26.53 | 25.00 | 25.33 | 76785600 |
1999-01-22 | 24.78 | 26.13 | 24.52 | 25.70 | 65845200 |
1999-01-25 | 25.88 | 25.88 | 24.84 | 25.86 | 46580800 |
1999-01-26 | 26.14 | 26.88 | 25.81 | 26.78 | 61173600 |
1999-01-27 | 26.97 | 27.00 | 25.72 | 25.86 | 64099600 |
1999-01-28 | 26.41 | 27.28 | 26.22 | 27.22 | 64947200 |
1999-01-29 | 27.25 | 28.00 | 26.72 | 27.89 | 76174000 |
1999-02-01 | 28.27 | 29.38 | 28.00 | 28.75 | 102006400 |
1999-02-02 | 29.09 | 29.19 | 27.81 | 28.10 | 126920400 |
1999-02-03 | 27.38 | 28.06 | 27.00 | 27.78 | 96946400 |
1999-02-04 | 27.66 | 27.75 | 25.94 | 26.31 | 94445600 |
1999-02-05 | 26.16 | 26.28 | 24.92 | 25.31 | 108850000 |
1999-02-08 | 25.84 | 26.11 | 24.53 | 25.48 | 91903200 |
1999-02-09 | 25.61 | 25.63 | 23.97 | 23.98 | 84167600 |
1999-02-10 | 23.98 | 24.91 | 23.88 | 24.64 | 80472800 |
1999-02-11 | 24.98 | 26.27 | 24.81 | 26.22 | 70136400 |
1999-02-12 | 25.95 | 25.97 | 24.63 | 24.77 | 64724000 |
1999-02-16 | 25.47 | 25.66 | 24.42 | 24.77 | 55928400 |
1999-02-17 | 24.17 | 24.64 | 23.72 | 23.78 | 75745600 |
1999-02-18 | 24.00 | 24.19 | 22.91 | 24.05 | 74250800 |
1999-02-19 | 24.19 | 24.47 | 23.91 | 24.28 | 43842000 |
1999-02-22 | 24.34 | 25.64 | 23.98 | 25.52 | 66749200 |
1999-02-23 | 25.55 | 26.11 | 25.27 | 25.73 | 66164000 |
1999-02-24 | 25.81 | 26.06 | 24.94 | 24.98 | 55276400 |
1999-02-25 | 24.78 | 25.25 | 24.28 | 24.63 | 70942400 |
1999-02-26 | 24.56 | 24.59 | 23.88 | 24.45 | 57699200 |
1999-03-01 | 24.44 | 25.02 | 24.13 | 24.86 | 49533200 |
1999-03-02 | 24.94 | 25.14 | 23.88 | 23.92 | 60816800 |
1999-03-03 | 23.89 | 24.19 | 23.50 | 23.78 | 70323200 |
1999-03-04 | 24.20 | 24.91 | 23.81 | 24.56 | 65345600 |
1999-03-05 | 25.16 | 25.27 | 24.66 | 25.20 | 48879200 |
1999-03-08 | 25.50 | 26.25 | 25.45 | 26.14 | 55211600 |
1999-03-09 | 26.08 | 27.00 | 26.03 | 26.33 | 65762800 |
1999-03-10 | 26.00 | 26.30 | 25.53 | 26.09 | 55808400 |
1999-03-11 | 26.25 | 26.69 | 25.97 | 26.38 | 44450800 |
1999-03-12 | 26.48 | 26.53 | 25.59 | 25.81 | 35631600 |
1999-03-15 | 25.84 | 26.25 | 25.45 | 26.25 | 34250800 |
1999-03-16 | 26.23 | 26.77 | 26.22 | 26.50 | 45531600 |
1999-03-17 | 26.48 | 26.63 | 26.22 | 26.52 | 28228400 |
1999-03-18 | 26.34 | 26.75 | 26.28 | 26.72 | 30107600 |
1999-03-19 | 27.19 | 27.25 | 25.86 | 26.13 | 60511200 |
1999-03-22 | 26.25 | 26.25 | 25.59 | 25.69 | 34202400 |
1999-03-23 | 25.50 | 25.89 | 24.84 | 25.08 | 53808400 |
1999-03-24 | 25.11 | 26.13 | 25.09 | 26.11 | 45670400 |
1999-03-25 | 26.44 | 26.91 | 26.22 | 26.86 | 54294400 |
1999-03-26 | 26.73 | 26.77 | 26.16 | 26.30 | 39559200 |
1999-03-29 | 26.53 | 27.52 | 26.48 | 27.50 | 51662400 |
1999-03-30 | 27.44 | 28.06 | 27.22 | 27.48 | 58505600 |
1999-03-31 | 27.83 | 28.13 | 27.34 | 27.39 | 46367600 |
1999-04-01 | 27.63 | 27.88 | 27.03 | 27.48 | 31877200 |
1999-04-05 | 27.84 | 28.63 | 27.84 | 28.61 | 40854000 |
1999-04-06 | 28.56 | 29.06 | 28.44 | 28.81 | 50344000 |
1999-04-07 | 29.22 | 30.00 | 28.63 | 29.69 | 67619600 |
1999-04-08 | 29.34 | 29.69 | 28.69 | 29.41 | 51874000 |
1999-04-09 | 29.47 | 29.91 | 29.38 | 29.53 | 36259200 |
1999-04-12 | 28.88 | 29.78 | 28.63 | 29.44 | 47398400 |
1999-04-13 | 29.50 | 29.52 | 28.50 | 28.53 | 48145200 |
1999-04-14 | 28.95 | 29.03 | 27.63 | 27.69 | 41214800 |
1999-04-15 | 27.75 | 27.78 | 26.56 | 27.58 | 66928400 |
1999-04-16 | 27.61 | 27.66 | 26.25 | 26.42 | 56689200 |
1999-04-19 | 26.61 | 27.28 | 25.00 | 25.00 | 81516400 |
1999-04-20 | 25.02 | 25.59 | 24.81 | 25.39 | 74923600 |
1999-04-21 | 25.67 | 27.03 | 25.28 | 26.98 | 58310800 |
1999-04-22 | 27.81 | 28.50 | 27.80 | 28.30 | 65308400 |
1999-04-23 | 28.17 | 29.39 | 27.78 | 29.34 | 54894800 |
1999-04-26 | 29.44 | 29.78 | 29.09 | 29.41 | 45702400 |
1999-04-27 | 29.44 | 29.57 | 28.22 | 28.77 | 55418000 |
1999-04-28 | 28.75 | 28.75 | 27.81 | 27.94 | 36496800 |
1999-04-29 | 27.97 | 28.00 | 26.69 | 27.30 | 58308000 |
1999-04-30 | 28.05 | 28.56 | 27.44 | 28.52 | 55174400 |
1999-05-03 | 28.44 | 28.50 | 27.73 | 28.41 | 41324400 |
1999-05-04 | 28.28 | 28.84 | 27.00 | 27.16 | 59052400 |
1999-05-05 | 27.03 | 27.98 | 26.19 | 27.74 | 71366000 |
1999-05-06 | 27.53 | 27.63 | 26.47 | 26.73 | 56656800 |
1999-05-07 | 27.06 | 27.41 | 26.22 | 27.13 | 63440800 |
1999-05-10 | 27.38 | 27.88 | 27.06 | 27.31 | 61404400 |
1999-05-11 | 27.75 | 28.02 | 27.44 | 27.97 | 55567600 |
1999-05-12 | 29.38 | 29.81 | 28.89 | 29.69 | 106396400 |
1999-05-13 | 29.72 | 30.58 | 29.31 | 29.42 | 88076000 |
1999-05-14 | 28.77 | 29.55 | 28.52 | 28.86 | 71554800 |
1999-05-17 | 28.70 | 29.13 | 28.20 | 29.11 | 43317200 |
1999-05-18 | 29.13 | 29.34 | 28.78 | 29.05 | 38190800 |
1999-05-19 | 29.22 | 29.38 | 28.56 | 29.14 | 34946400 |
1999-05-20 | 29.27 | 29.34 | 28.69 | 28.69 | 38444400 |
1999-05-21 | 28.69 | 28.95 | 28.09 | 28.31 | 45808800 |
1999-05-24 | 28.45 | 28.47 | 27.00 | 27.34 | 53234000 |
1999-05-25 | 27.42 | 27.42 | 26.03 | 26.09 | 64752000 |
1999-05-26 | 26.34 | 27.52 | 25.94 | 27.28 | 80338400 |
1999-05-27 | 27.22 | 27.53 | 26.50 | 27.00 | 50292400 |
1999-05-28 | 26.97 | 27.28 | 26.63 | 27.25 | 29332000 |
1999-06-01 | 27.27 | 27.34 | 26.59 | 26.77 | 37940000 |
1999-06-02 | 26.88 | 27.70 | 26.38 | 27.53 | 51811200 |
1999-06-03 | 27.50 | 28.28 | 27.13 | 27.20 | 46993200 |
1999-06-04 | 27.38 | 28.75 | 27.38 | 28.72 | 42558400 |
1999-06-07 | 28.67 | 29.06 | 28.44 | 28.84 | 43156000 |
1999-06-08 | 28.77 | 29.13 | 27.78 | 27.92 | 42976400 |
1999-06-09 | 28.13 | 28.50 | 27.75 | 28.44 | 36088400 |
1999-06-10 | 28.31 | 28.31 | 27.42 | 27.61 | 46404800 |
1999-06-11 | 27.70 | 28.11 | 27.63 | 27.67 | 42778800 |
1999-06-14 | 27.84 | 27.98 | 26.92 | 26.95 | 35985600 |
1999-06-15 | 27.09 | 27.88 | 26.97 | 27.80 | 37105600 |
1999-06-16 | 28.38 | 29.08 | 27.97 | 29.06 | 64423200 |
1999-06-17 | 29.19 | 29.53 | 28.97 | 29.34 | 71378000 |
1999-06-18 | 29.09 | 29.88 | 29.08 | 29.84 | 56777200 |
1999-06-21 | 30.02 | 31.02 | 29.86 | 30.78 | 89100000 |
1999-06-22 | 30.50 | 31.16 | 29.69 | 29.75 | 67755800 |
1999-06-23 | 30.00 | 31.03 | 29.63 | 30.94 | 49204800 |
1999-06-24 | 30.97 | 31.06 | 30.06 | 30.13 | 38008200 |
1999-06-25 | 30.63 | 30.84 | 30.25 | 30.66 | 27674200 |
1999-06-28 | 31.00 | 31.06 | 30.47 | 30.97 | 41440200 |
1999-06-29 | 31.00 | 31.47 | 30.50 | 31.25 | 39828000 |
1999-06-30 | 31.19 | 32.72 | 30.81 | 32.22 | 57262600 |
1999-07-01 | 32.53 | 32.56 | 31.75 | 32.19 | 42941400 |
1999-07-02 | 32.47 | 33.53 | 32.44 | 33.53 | 34589200 |
1999-07-06 | 34.16 | 34.63 | 33.25 | 33.34 | 51386600 |
1999-07-07 | 33.44 | 33.81 | 32.66 | 33.13 | 39944600 |
1999-07-08 | 33.09 | 33.44 | 32.75 | 33.22 | 35140800 |
1999-07-09 | 33.63 | 33.69 | 32.69 | 33.53 | 21307000 |
1999-07-12 | 33.88 | 33.91 | 32.75 | 32.81 | 29140000 |
1999-07-13 | 32.53 | 32.88 | 32.06 | 32.63 | 29620400 |
1999-07-14 | 32.94 | 32.97 | 31.97 | 32.66 | 37299600 |
1999-07-15 | 32.96 | 33.44 | 32.50 | 33.28 | 31955200 |
1999-07-16 | 33.44 | 33.44 | 32.66 | 33.00 | 34042800 |
1999-07-19 | 33.06 | 33.06 | 32.38 | 32.47 | 32816600 |
1999-07-20 | 32.19 | 32.19 | 30.94 | 31.13 | 52511400 |
1999-07-21 | 31.22 | 31.99 | 31.06 | 31.53 | 34655400 |
1999-07-22 | 31.47 | 31.63 | 30.50 | 30.56 | 36435400 |
1999-07-23 | 31.00 | 31.50 | 30.59 | 31.47 | 31477800 |
1999-07-26 | 31.00 | 31.25 | 30.50 | 30.53 | 30652200 |
1999-07-27 | 31.06 | 31.63 | 30.72 | 31.47 | 32806600 |
1999-07-28 | 31.44 | 32.03 | 30.72 | 31.66 | 26070000 |
1999-07-29 | 30.88 | 31.31 | 30.50 | 30.88 | 32851000 |
1999-07-30 | 31.09 | 31.91 | 31.00 | 31.06 | 30931600 |
1999-08-02 | 30.84 | 32.00 | 30.63 | 30.91 | 28405600 |
1999-08-03 | 31.25 | 31.28 | 30.13 | 30.56 | 32937000 |
1999-08-04 | 30.72 | 31.34 | 30.16 | 30.25 | 39040000 |
1999-08-05 | 30.56 | 30.78 | 29.19 | 30.75 | 57323800 |
1999-08-06 | 30.75 | 31.63 | 30.50 | 31.13 | 39723000 |
1999-08-09 | 31.56 | 31.94 | 29.81 | 29.91 | 43451800 |
1999-08-10 | 30.00 | 30.31 | 28.08 | 29.38 | 76086600 |
1999-08-11 | 31.22 | 31.50 | 30.06 | 31.47 | 75945000 |
1999-08-12 | 31.53 | 31.72 | 30.81 | 30.84 | 43322200 |
1999-08-13 | 31.28 | 31.78 | 31.13 | 31.78 | 41463800 |
1999-08-16 | 31.88 | 32.22 | 31.31 | 31.75 | 29650400 |
1999-08-17 | 32.13 | 32.38 | 31.56 | 32.13 | 28298200 |
1999-08-18 | 31.88 | 32.06 | 31.59 | 31.66 | 22717800 |
1999-08-19 | 31.31 | 31.50 | 30.84 | 31.13 | 27059200 |
1999-08-20 | 31.44 | 32.06 | 31.25 | 32.06 | 26887800 |
1999-08-23 | 32.38 | 32.94 | 32.09 | 32.88 | 29975400 |
1999-08-24 | 32.53 | 33.50 | 32.53 | 33.19 | 37240600 |
1999-08-25 | 33.50 | 34.53 | 33.31 | 34.31 | 40614200 |
1999-08-26 | 33.94 | 35.16 | 33.94 | 34.47 | 71319400 |
1999-08-27 | 34.81 | 34.94 | 34.06 | 34.25 | 31159600 |
1999-08-30 | 34.47 | 34.50 | 33.06 | 33.38 | 30237800 |
1999-08-31 | 33.63 | 34.31 | 33.00 | 33.91 | 40630200 |
1999-09-01 | 34.09 | 34.56 | 33.69 | 34.47 | 29680800 |
1999-09-02 | 34.13 | 34.25 | 33.38 | 34.13 | 32987200 |
1999-09-03 | 34.94 | 35.47 | 34.88 | 35.47 | 41353000 |
1999-09-07 | 35.47 | 35.88 | 35.16 | 35.19 | 29664600 |
1999-09-08 | 34.94 | 35.44 | 34.31 | 34.47 | 29108600 |
1999-09-09 | 34.97 | 35.09 | 34.31 | 34.97 | 27047000 |
1999-09-10 | 35.59 | 35.84 | 34.97 | 35.38 | 26933600 |
1999-09-13 | 35.94 | 36.28 | 35.31 | 35.34 | 40052600 |
1999-09-14 | 35.47 | 36.06 | 35.25 | 35.97 | 30686800 |
1999-09-15 | 36.34 | 36.38 | 35.25 | 35.25 | 29886800 |
1999-09-16 | 35.63 | 35.66 | 34.63 | 35.25 | 35386600 |
1999-09-17 | 35.56 | 36.78 | 35.47 | 36.75 | 52056200 |
1999-09-20 | 36.75 | 36.75 | 36.13 | 36.59 | 27081800 |
1999-09-21 | 36.41 | 36.47 | 35.44 | 35.56 | 31278600 |
1999-09-22 | 35.66 | 36.25 | 35.16 | 36.13 | 34365600 |
1999-09-23 | 36.38 | 36.44 | 34.38 | 34.69 | 38786600 |
1999-09-24 | 34.31 | 34.88 | 33.34 | 34.50 | 57435400 |
1999-09-27 | 35.06 | 35.13 | 33.81 | 34.06 | 39346400 |
1999-09-28 | 33.94 | 34.41 | 32.94 | 34.19 | 48341400 |
1999-09-29 | 34.38 | 34.75 | 33.38 | 33.41 | 34538000 |
1999-09-30 | 33.69 | 34.47 | 33.19 | 34.28 | 38812200 |
1999-10-01 | 33.97 | 34.50 | 33.50 | 34.44 | 34812000 |
1999-10-04 | 34.53 | 35.31 | 34.22 | 35.25 | 26348000 |
1999-10-05 | 35.56 | 36.44 | 35.13 | 35.81 | 40120200 |
1999-10-06 | 36.16 | 36.50 | 35.56 | 35.96 | 27806600 |
1999-10-07 | 36.00 | 36.27 | 35.22 | 35.44 | 29225000 |
1999-10-08 | 35.47 | 36.00 | 34.72 | 35.91 | 30828400 |
1999-10-11 | 36.09 | 36.38 | 35.91 | 36.22 | 17772200 |
1999-10-12 | 36.22 | 36.44 | 35.25 | 35.88 | 23617400 |
1999-10-13 | 35.34 | 35.97 | 34.81 | 35.16 | 33096600 |
1999-10-14 | 35.13 | 35.16 | 34.25 | 34.69 | 42707400 |
1999-10-15 | 34.19 | 34.31 | 33.25 | 33.59 | 56896000 |
1999-10-18 | 33.47 | 34.06 | 32.53 | 33.69 | 50957000 |
1999-10-19 | 34.47 | 34.50 | 33.44 | 33.69 | 40404800 |
1999-10-20 | 34.50 | 35.00 | 33.97 | 34.97 | 36908600 |
1999-10-21 | 34.13 | 34.66 | 33.78 | 34.59 | 37816000 |
1999-10-22 | 34.97 | 35.47 | 33.19 | 33.28 | 51369400 |
1999-10-25 | 33.78 | 33.97 | 32.56 | 33.25 | 74015400 |
1999-10-26 | 33.91 | 34.38 | 33.59 | 33.63 | 38695000 |
1999-10-27 | 33.88 | 34.75 | 33.38 | 34.59 | 38332600 |
1999-10-28 | 34.94 | 35.53 | 34.72 | 35.47 | 40276400 |
1999-10-29 | 36.25 | 37.25 | 36.13 | 37.00 | 56607600 |
1999-11-01 | 36.50 | 37.00 | 36.19 | 36.44 | 31411400 |
1999-11-02 | 36.75 | 37.25 | 36.34 | 36.75 | 33270200 |
1999-11-03 | 37.00 | 37.16 | 35.53 | 35.75 | 47719800 |
1999-11-04 | 36.44 | 36.81 | 34.94 | 35.00 | 63778000 |
1999-11-05 | 35.84 | 36.75 | 35.75 | 36.72 | 43893000 |
1999-11-08 | 36.75 | 37.97 | 36.63 | 37.66 | 50149600 |
1999-11-09 | 38.22 | 38.25 | 36.81 | 37.13 | 56435600 |
1999-11-10 | 38.59 | 39.84 | 38.59 | 39.75 | 84182400 |
1999-11-11 | 39.94 | 42.09 | 39.84 | 41.88 | 55408200 |
1999-11-12 | 42.22 | 42.22 | 40.25 | 41.72 | 41353200 |
1999-11-15 | 41.78 | 41.88 | 40.97 | 41.41 | 25344800 |
1999-11-16 | 41.69 | 42.50 | 41.44 | 42.25 | 37070800 |
1999-11-17 | 42.50 | 43.09 | 42.25 | 42.38 | 38131200 |
1999-11-18 | 43.00 | 44.00 | 42.50 | 43.97 | 30482600 |
1999-11-19 | 43.84 | 44.31 | 43.38 | 44.06 | 35320400 |
1999-11-22 | 44.09 | 44.19 | 43.31 | 43.75 | 27224400 |
1999-11-23 | 44.63 | 44.75 | 43.75 | 44.25 | 48103800 |
1999-11-24 | 44.81 | 46.97 | 44.56 | 46.22 | 49164200 |
1999-11-26 | 47.63 | 47.69 | 46.41 | 46.59 | 24342000 |
1999-11-29 | 46.94 | 47.75 | 46.31 | 46.38 | 46741400 |
1999-11-30 | 46.31 | 46.31 | 44.19 | 44.59 | 43533600 |
1999-12-01 | 45.19 | 45.88 | 44.59 | 45.72 | 39542400 |
1999-12-02 | 46.44 | 46.88 | 45.72 | 46.75 | 39396200 |
1999-12-03 | 47.44 | 48.50 | 47.00 | 47.78 | 49795400 |
1999-12-06 | 48.00 | 49.44 | 47.66 | 49.13 | 36850800 |
1999-12-07 | 50.47 | 51.22 | 50.03 | 50.75 | 55914600 |
1999-12-08 | 51.00 | 51.50 | 49.50 | 49.97 | 41666800 |
1999-12-09 | 50.97 | 51.00 | 48.00 | 49.31 | 48570000 |
1999-12-10 | 49.94 | 50.06 | 48.31 | 49.91 | 33256600 |
1999-12-13 | 50.00 | 50.88 | 49.13 | 50.59 | 36838200 |
1999-12-14 | 50.47 | 50.78 | 48.88 | 48.97 | 41910600 |
1999-12-15 | 47.63 | 48.25 | 46.44 | 47.94 | 90774200 |
1999-12-16 | 49.20 | 49.38 | 48.53 | 48.94 | 42678200 |
1999-12-17 | 50.38 | 50.38 | 49.38 | 49.84 | 57102400 |
1999-12-20 | 50.38 | 51.78 | 50.03 | 51.63 | 38061000 |
1999-12-21 | 52.03 | 52.25 | 50.94 | 52.00 | 39562800 |
1999-12-22 | 52.22 | 52.50 | 50.25 | 51.25 | 30393400 |
1999-12-23 | 51.94 | 52.50 | 51.59 | 52.22 | 21218200 |
1999-12-27 | 52.50 | 52.63 | 51.03 | 52.59 | 26471200 |
1999-12-28 | 52.47 | 53.50 | 51.56 | 52.59 | 26290400 |
1999-12-29 | 52.72 | 53.50 | 52.34 | 53.06 | 18297400 |
1999-12-30 | 53.44 | 53.50 | 52.53 | 53.09 | 17842400 |
1999-12-31 | 53.34 | 53.59 | 52.97 | 53.56 | 10726400 |
2000-01-03 | 54.97 | 55.13 | 51.78 | 54.03 | 53076000 |
2000-01-04 | 52.75 | 53.50 | 50.88 | 51.00 | 50805600 |
2000-01-05 | 50.03 | 52.25 | 48.63 | 50.84 | 68524000 |
2000-01-06 | 50.41 | 50.94 | 49.31 | 50.00 | 48242600 |
2000-01-07 | 49.69 | 53.00 | 49.69 | 52.94 | 62260600 |
2000-01-10 | 54.25 | 55.00 | 53.06 | 54.91 | 50583000 |
2000-01-11 | 54.06 | 54.81 | 52.50 | 53.25 | 43210200 |
2000-01-12 | 53.44 | 53.75 | 51.75 | 51.91 | 40757800 |
2000-01-13 | 53.00 | 53.25 | 51.88 | 53.09 | 34494400 |
2000-01-14 | 54.13 | 54.63 | 52.50 | 53.78 | 43623000 |
2000-01-18 | 53.75 | 56.25 | 53.63 | 56.00 | 59568600 |
2000-01-19 | 55.84 | 56.50 | 54.53 | 56.16 | 45597000 |
2000-01-20 | 56.69 | 57.56 | 55.72 | 56.19 | 41731200 |
2000-01-21 | 57.44 | 57.69 | 56.22 | 57.63 | 44974600 |
2000-01-24 | 57.88 | 57.88 | 54.25 | 54.53 | 43787800 |
2000-01-25 | 54.25 | 56.44 | 53.53 | 56.06 | 55379800 |
2000-01-26 | 55.72 | 55.88 | 53.50 | 53.59 | 35308800 |
2000-01-27 | 54.41 | 55.31 | 51.88 | 53.31 | 47908600 |
2000-01-28 | 53.28 | 54.69 | 51.50 | 51.94 | 49564400 |
2000-01-31 | 51.47 | 54.81 | 50.00 | 54.75 | 66914600 |
2000-02-01 | 54.89 | 59.06 | 54.78 | 58.91 | 87263000 |
2000-02-02 | 58.06 | 58.88 | 56.50 | 56.94 | 68449200 |
2000-02-03 | 57.44 | 59.31 | 57.25 | 58.91 | 48675200 |
2000-02-04 | 59.78 | 61.25 | 59.31 | 60.56 | 52970000 |
2000-02-07 | 62.03 | 62.69 | 61.28 | 62.59 | 48933400 |
2000-02-08 | 63.94 | 64.00 | 61.84 | 62.91 | 72100800 |
2000-02-09 | 66.63 | 67.50 | 63.22 | 64.41 | 107807600 |
2000-02-10 | 65.31 | 68.13 | 64.28 | 67.97 | 64314000 |
2000-02-11 | 66.56 | 66.81 | 64.06 | 65.47 | 75471000 |
2000-02-14 | 66.47 | 66.47 | 63.47 | 65.25 | 49103800 |
2000-02-15 | 64.88 | 65.06 | 62.66 | 64.00 | 61367200 |
2000-02-16 | 63.94 | 64.75 | 63.38 | 63.59 | 46274000 |
2000-02-17 | 64.47 | 65.31 | 63.81 | 65.25 | 39656600 |
2000-02-18 | 65.34 | 65.41 | 62.78 | 62.91 | 41600000 |
2000-02-22 | 63.28 | 63.53 | 60.63 | 61.97 | 61144400 |
2000-02-23 | 63.50 | 69.50 | 63.16 | 69.31 | 105707800 |
2000-02-24 | 68.63 | 68.88 | 66.25 | 68.63 | 74976000 |
2000-02-25 | 68.31 | 68.63 | 65.53 | 66.38 | 46451200 |
2000-02-28 | 65.38 | 66.59 | 63.81 | 65.28 | 52048400 |
2000-02-29 | 66.18 | 66.97 | 64.63 | 66.09 | 41688600 |
2000-03-01 | 66.34 | 67.69 | 65.00 | 65.84 | 39469400 |
2000-03-02 | 65.56 | 66.75 | 64.97 | 66.38 | 31939200 |
2000-03-03 | 67.25 | 69.47 | 66.94 | 68.72 | 38053800 |
2000-03-06 | 68.59 | 69.00 | 67.22 | 68.06 | 33787600 |
2000-03-07 | 68.88 | 68.91 | 65.38 | 66.03 | 42309600 |
2000-03-08 | 66.63 | 67.50 | 65.00 | 66.19 | 48042400 |
2000-03-09 | 66.94 | 69.99 | 66.06 | 69.66 | 67248600 |
2000-03-10 | 69.56 | 70.94 | 68.03 | 68.19 | 48013600 |
2000-03-13 | 67.50 | 70.02 | 67.00 | 68.09 | 47557200 |
2000-03-14 | 68.47 | 69.06 | 65.84 | 65.88 | 58617400 |
2000-03-15 | 66.75 | 67.50 | 63.31 | 64.31 | 62863600 |
2000-03-16 | 64.88 | 66.69 | 62.16 | 65.84 | 75486200 |
2000-03-17 | 65.50 | 67.97 | 65.50 | 67.50 | 53047600 |
2000-03-20 | 67.50 | 68.38 | 66.28 | 67.06 | 39242200 |
2000-03-21 | 67.25 | 70.69 | 66.47 | 70.43 | 57357400 |
2000-03-22 | 70.81 | 73.38 | 69.44 | 72.19 | 59111600 |
2000-03-23 | 73.13 | 78.94 | 72.00 | 77.81 | 76967200 |
2000-03-24 | 80.13 | 81.31 | 78.25 | 79.38 | 64910400 |
2000-03-27 | 81.44 | 82.00 | 79.06 | 80.06 | 47360000 |
2000-03-28 | 79.56 | 80.50 | 77.50 | 77.88 | 42658000 |
2000-03-29 | 77.94 | 78.73 | 75.00 | 76.06 | 54776100 |
2000-03-30 | 74.88 | 76.75 | 70.75 | 73.63 | 67081600 |
2000-03-31 | 74.36 | 77.81 | 72.25 | 77.31 | 53212600 |
2000-04-03 | 76.88 | 77.00 | 72.00 | 72.94 | 61832400 |
2000-04-04 | 74.00 | 74.50 | 64.00 | 73.13 | 10846100 |
2000-04-05 | 70.25 | 74.88 | 70.13 | 72.13 | 64975400 |
2000-04-06 | 73.88 | 74.25 | 70.75 | 71.81 | 43823900 |
2000-04-07 | 73.00 | 75.00 | 71.63 | 74.94 | 44893800 |
2000-04-10 | 75.44 | 76.00 | 72.50 | 72.56 | 42264200 |
2000-04-11 | 72.13 | 73.69 | 68.50 | 70.00 | 58865900 |
2000-04-12 | 69.75 | 70.69 | 64.75 | 65.00 | 94231504 |
2000-04-13 | 66.11 | 66.50 | 61.13 | 61.13 | 104047296 |
2000-04-14 | 60.88 | 61.06 | 55.06 | 57.00 | 14575300 |
2000-04-17 | 56.94 | 66.63 | 56.67 | 66.50 | 12074800 |
2000-04-18 | 68.13 | 69.50 | 67.00 | 69.25 | 80723904 |
2000-04-19 | 69.75 | 70.00 | 65.88 | 66.13 | 51863900 |
2000-04-20 | 66.75 | 67.69 | 64.56 | 65.13 | 36551400 |
2000-04-24 | 61.56 | 63.75 | 59.25 | 63.44 | 58933700 |
2000-04-25 | 65.13 | 66.06 | 63.06 | 66.00 | 54357600 |
2000-04-26 | 66.31 | 69.00 | 65.88 | 66.75 | 51055200 |
2000-04-27 | 64.25 | 69.13 | 64.00 | 69.00 | 51540300 |
2000-04-28 | 69.38 | 70.00 | 68.06 | 69.33 | 34352200 |
2000-05-01 | 69.88 | 71.88 | 69.50 | 71.44 | 40694200 |
2000-05-02 | 71.00 | 71.69 | 67.63 | 68.00 | 31282300 |
2000-05-03 | 67.56 | 67.63 | 63.63 | 66.06 | 47312400 |
2000-05-04 | 65.44 | 66.50 | 63.50 | 63.63 | 40026500 |
2000-05-05 | 63.81 | 67.98 | 63.50 | 67.75 | 45085600 |
2000-05-08 | 64.06 | 64.63 | 62.13 | 62.75 | 67640000 |
2000-05-09 | 63.53 | 63.69 | 60.81 | 62.75 | 70498200 |
2000-05-10 | 60.50 | 61.50 | 58.13 | 58.50 | 91957600 |
2000-05-11 | 59.88 | 61.13 | 58.06 | 60.25 | 53912000 |
2000-05-12 | 60.13 | 63.00 | 58.75 | 59.94 | 43915500 |
2000-05-15 | 59.44 | 60.13 | 57.00 | 60.00 | 50519100 |
2000-05-16 | 61.13 | 62.27 | 58.75 | 60.56 | 50845600 |
2000-05-17 | 59.25 | 59.63 | 58.00 | 58.00 | 43334300 |
2000-05-18 | 58.00 | 58.31 | 55.13 | 55.38 | 75639200 |
2000-05-19 | 53.98 | 55.06 | 52.44 | 53.44 | 82841000 |
2000-05-22 | 53.19 | 55.50 | 50.00 | 55.25 | 92259800 |
2000-05-23 | 55.13 | 55.63 | 50.25 | 50.55 | 67684704 |
2000-05-24 | 50.50 | 55.50 | 50.19 | 55.13 | 97110304 |
2000-05-25 | 56.06 | 58.44 | 54.06 | 54.50 | 76771504 |
2000-05-26 | 54.63 | 55.94 | 52.63 | 54.94 | 36022200 |
2000-05-30 | 57.48 | 60.00 | 57.00 | 59.88 | 51328600 |
2000-05-31 | 58.94 | 60.25 | 56.38 | 56.94 | 49611300 |
2000-06-01 | 58.58 | 61.13 | 57.88 | 60.94 | 52127600 |
2000-06-02 | 64.56 | 65.75 | 63.44 | 64.38 | 61997000 |
2000-06-05 | 63.69 | 65.06 | 62.44 | 63.25 | 36758700 |
2000-06-06 | 62.75 | 63.81 | 61.13 | 61.31 | 30704100 |
2000-06-07 | 61.63 | 63.50 | 61.13 | 62.88 | 32483900 |
2000-06-08 | 63.81 | 65.00 | 62.75 | 63.69 | 36633200 |
2000-06-09 | 64.50 | 65.00 | 64.00 | 64.38 | 23956400 |
2000-06-12 | 64.50 | 64.75 | 62.13 | 62.13 | 22663400 |
2000-06-13 | 62.38 | 65.00 | 61.50 | 65.00 | 33430700 |
2000-06-14 | 64.81 | 66.50 | 64.13 | 65.19 | 33894400 |
2000-06-15 | 65.50 | 66.63 | 64.63 | 66.50 | 38430500 |
2000-06-16 | 66.75 | 67.94 | 65.80 | 67.81 | 49657300 |
2000-06-19 | 67.00 | 69.25 | 66.25 | 68.94 | 34616900 |
2000-06-20 | 68.69 | 69.56 | 66.63 | 67.13 | 34001500 |
2000-06-21 | 65.81 | 67.75 | 65.75 | 67.44 | 27600800 |
2000-06-22 | 67.06 | 67.13 | 64.44 | 64.56 | 27506900 |
2000-06-23 | 64.56 | 65.94 | 62.50 | 62.63 | 25132300 |
2000-06-26 | 63.08 | 63.63 | 61.06 | 62.81 | 40313100 |
2000-06-27 | 62.56 | 65.25 | 62.13 | 62.25 | 31635200 |
2000-06-28 | 62.81 | 64.44 | 62.13 | 63.56 | 29624000 |
2000-06-29 | 62.69 | 63.52 | 60.50 | 61.19 | 36168100 |
2000-06-30 | 60.81 | 63.69 | 60.13 | 63.56 | 34402600 |
2000-07-03 | 63.38 | 64.88 | 63.13 | 64.63 | 14879800 |
2000-07-05 | 63.81 | 64.75 | 61.44 | 61.88 | 27383000 |
2000-07-06 | 62.25 | 64.88 | 60.88 | 64.75 | 34561900 |
2000-07-07 | 64.63 | 65.94 | 63.63 | 65.38 | 30196900 |
2000-07-10 | 64.25 | 65.63 | 63.00 | 63.13 | 29138500 |
2000-07-11 | 63.00 | 64.56 | 61.63 | 62.13 | 33011500 |
2000-07-12 | 63.38 | 64.63 | 62.09 | 63.88 | 32863700 |
2000-07-13 | 64.06 | 67.11 | 63.88 | 65.25 | 58366200 |
2000-07-14 | 66.56 | 68.75 | 66.06 | 68.25 | 58353300 |
2000-07-17 | 67.63 | 69.75 | 67.38 | 69.63 | 41995400 |
2000-07-18 | 68.25 | 69.13 | 67.06 | 67.25 | 29673200 |
2000-07-19 | 67.13 | 67.94 | 66.25 | 66.81 | 24010200 |
2000-07-20 | 67.25 | 69.75 | 67.19 | 69.50 | 43828700 |
2000-07-21 | 68.63 | 69.63 | 67.73 | 68.13 | 29126500 |
2000-07-24 | 67.94 | 68.88 | 65.88 | 66.06 | 29325800 |
2000-07-25 | 66.63 | 68.88 | 65.94 | 68.13 | 32776100 |
2000-07-26 | 67.06 | 69.13 | 66.38 | 68.56 | 44805400 |
2000-07-27 | 67.86 | 69.00 | 66.75 | 68.00 | 34568500 |
2000-07-28 | 67.25 | 69.00 | 61.94 | 62.81 | 56395700 |
2000-07-31 | 62.89 | 66.00 | 62.56 | 65.44 | 51109200 |
2000-08-01 | 64.75 | 65.63 | 62.31 | 63.19 | 34942900 |
2000-08-02 | 63.25 | 64.50 | 60.75 | 60.94 | 45361900 |
2000-08-03 | 59.63 | 64.88 | 58.50 | 64.38 | 61286400 |
2000-08-04 | 65.53 | 66.88 | 64.56 | 65.56 | 41593000 |
2000-08-07 | 66.20 | 67.25 | 65.25 | 66.25 | 39458000 |
2000-08-08 | 66.00 | 66.94 | 64.88 | 65.50 | 46360200 |
2000-08-09 | 68.88 | 70.00 | 67.25 | 67.81 | 94337400 |
2000-08-10 | 66.63 | 66.63 | 63.13 | 63.38 | 59673700 |
2000-08-11 | 62.81 | 64.88 | 62.00 | 64.31 | 48999400 |
2000-08-14 | 64.00 | 64.56 | 62.38 | 64.50 | 29087500 |
2000-08-15 | 64.19 | 64.81 | 62.94 | 63.19 | 33757400 |
2000-08-16 | 63.50 | 64.25 | 62.31 | 63.06 | 35195300 |
2000-08-17 | 62.88 | 64.50 | 62.27 | 63.44 | 34739500 |
2000-08-18 | 63.56 | 64.31 | 63.00 | 63.50 | 41693400 |
2000-08-21 | 64.13 | 65.50 | 64.13 | 65.50 | 41781800 |
2000-08-22 | 65.56 | 66.44 | 64.50 | 64.81 | 40985800 |
2000-08-23 | 64.50 | 67.25 | 64.19 | 67.19 | 43615700 |
2000-08-24 | 67.31 | 67.50 | 65.63 | 66.50 | 26958500 |
2000-08-25 | 66.38 | 67.00 | 65.50 | 65.50 | 21182500 |
2000-08-28 | 65.75 | 67.03 | 65.63 | 66.06 | 25397800 |
2000-08-29 | 66.06 | 67.38 | 65.75 | 66.56 | 25801700 |
2000-08-30 | 66.38 | 66.94 | 66.19 | 66.56 | 24561800 |
2000-08-31 | 66.94 | 68.94 | 66.81 | 68.63 | 46835300 |
2000-09-01 | 68.88 | 69.63 | 68.13 | 68.56 | 33141800 |
2000-09-05 | 67.56 | 68.31 | 65.63 | 66.00 | 32365000 |
2000-09-06 | 66.38 | 66.94 | 63.50 | 64.25 | 37317100 |
2000-09-07 | 65.00 | 66.69 | 64.25 | 66.25 | 30302700 |
2000-09-08 | 65.75 | 65.94 | 63.31 | 63.88 | 35967700 |
2000-09-11 | 63.50 | 63.88 | 60.88 | 61.19 | 53535500 |
2000-09-12 | 61.52 | 62.88 | 58.13 | 58.88 | 76982096 |
2000-09-13 | 58.25 | 61.86 | 58.00 | 61.31 | 75426600 |
2000-09-14 | 62.63 | 63.31 | 60.55 | 61.25 | 48069600 |
2000-09-15 | 61.38 | 63.75 | 59.81 | 62.75 | 75803696 |
2000-09-18 | 61.56 | 62.56 | 58.50 | 60.06 | 59433800 |
2000-09-19 | 59.94 | 62.06 | 59.06 | 62.00 | 50635000 |
2000-09-20 | 61.31 | 63.63 | 61.00 | 63.13 | 61998200 |
2000-09-21 | 61.56 | 62.88 | 60.06 | 61.13 | 48728100 |
2000-09-22 | 58.50 | 60.50 | 58.44 | 60.31 | 55306500 |
2000-09-25 | 60.72 | 61.36 | 56.88 | 57.19 | 59634900 |
2000-09-26 | 58.19 | 59.19 | 55.13 | 55.19 | 72577600 |
2000-09-27 | 56.50 | 57.63 | 55.31 | 57.31 | 56557200 |
2000-09-28 | 56.38 | 59.75 | 54.63 | 59.44 | 90508896 |
2000-09-29 | 58.86 | 59.31 | 55.19 | 55.25 | 44248700 |
2000-10-02 | 57.38 | 58.97 | 54.59 | 55.50 | 76637400 |
2000-10-03 | 57.00 | 59.38 | 55.94 | 56.25 | 65208200 |
2000-10-04 | 56.56 | 59.06 | 55.25 | 58.56 | 56870600 |
2000-10-05 | 57.81 | 58.88 | 56.25 | 57.56 | 47457200 |
2000-10-06 | 57.31 | 58.25 | 54.63 | 56.19 | 54803700 |
2000-10-09 | 55.44 | 55.56 | 52.88 | 53.69 | 45976900 |
2000-10-10 | 53.00 | 54.38 | 50.69 | 51.13 | 61859800 |
2000-10-11 | 48.75 | 53.38 | 48.22 | 51.19 | 93499904 |
2000-10-12 | 52.63 | 53.63 | 49.25 | 49.81 | 78347800 |
2000-10-13 | 49.06 | 56.19 | 49.06 | 56.06 | 73929504 |
2000-10-16 | 55.19 | 55.75 | 53.88 | 54.50 | 51407200 |
2000-10-17 | 55.44 | 56.00 | 53.38 | 54.56 | 52349400 |
2000-10-18 | 52.75 | 54.77 | 50.00 | 52.25 | 66281300 |
2000-10-19 | 55.06 | 59.13 | 54.25 | 58.25 | 72023696 |
2000-10-20 | 57.63 | 59.44 | 56.75 | 57.31 | 51194000 |
2000-10-23 | 56.25 | 57.75 | 54.94 | 55.88 | 45486800 |
2000-10-24 | 56.56 | 57.25 | 54.06 | 54.88 | 46524900 |
2000-10-25 | 51.56 | 53.56 | 50.50 | 50.63 | 68796400 |
2000-10-26 | 51.38 | 54.13 | 50.00 | 53.56 | 83351696 |
2000-10-27 | 54.63 | 54.63 | 50.31 | 50.69 | 71866304 |
2000-10-30 | 49.19 | 49.69 | 45.25 | 48.06 | 7360400 |
2000-10-31 | 48.38 | 54.50 | 48.19 | 53.88 | 87881104 |
2000-11-01 | 52.88 | 54.88 | 51.06 | 52.13 | 76320304 |
2000-11-02 | 52.81 | 56.00 | 52.63 | 55.75 | 57679400 |
2000-11-03 | 55.38 | 57.13 | 54.06 | 56.75 | 59242000 |
2000-11-06 | 55.94 | 57.00 | 54.88 | 55.13 | 72645200 |
2000-11-07 | 54.19 | 57.63 | 53.00 | 56.75 | 97458000 |
2000-11-08 | 55.88 | 56.69 | 52.00 | 52.13 | 59053700 |
2000-11-09 | 50.94 | 53.50 | 50.50 | 53.25 | 70492400 |
2000-11-10 | 51.94 | 53.13 | 50.00 | 50.06 | 58042300 |
2000-11-13 | 48.81 | 52.38 | 48.00 | 50.38 | 75162400 |
2000-11-14 | 52.31 | 53.56 | 51.81 | 53.13 | 59774300 |
2000-11-15 | 52.94 | 54.36 | 51.44 | 53.56 | 51065300 |
2000-11-16 | 52.88 | 53.19 | 50.81 | 51.06 | 32594500 |
2000-11-17 | 51.25 | 53.69 | 50.50 | 52.75 | 49838500 |
2000-11-20 | 50.06 | 52.69 | 49.94 | 51.25 | 51552800 |
2000-11-21 | 50.94 | 54.19 | 50.50 | 53.69 | 57419900 |
2000-11-22 | 52.56 | 54.50 | 50.38 | 50.56 | 48342200 |
2000-11-24 | 51.88 | 52.69 | 51.56 | 52.69 | 21082300 |
2000-11-27 | 53.69 | 54.52 | 51.03 | 51.25 | 40198100 |
2000-11-28 | 51.94 | 53.19 | 50.63 | 51.00 | 52037000 |
2000-11-29 | 51.31 | 53.00 | 50.31 | 51.69 | 55316000 |
2000-11-30 | 50.19 | 50.94 | 45.19 | 47.88 | 10840500 |
2000-12-01 | 49.19 | 51.63 | 47.25 | 48.50 | 70468000 |
2000-12-04 | 49.06 | 49.56 | 45.00 | 45.81 | 9501200 |
2000-12-05 | 47.75 | 52.13 | 47.31 | 52.13 | 90848896 |
2000-12-06 | 52.00 | 53.56 | 51.27 | 51.44 | 71419200 |
2000-12-07 | 50.31 | 51.00 | 49.00 | 49.94 | 46448400 |
2000-12-08 | 51.94 | 53.25 | 51.00 | 52.38 | 55400200 |
2000-12-11 | 52.88 | 55.75 | 52.63 | 54.81 | 78621504 |
2000-12-12 | 54.75 | 55.13 | 53.31 | 54.38 | 39485300 |
2000-12-13 | 55.19 | 55.25 | 50.81 | 51.13 | 54330600 |
2000-12-14 | 51.06 | 52.56 | 50.88 | 50.94 | 46244400 |
2000-12-15 | 50.06 | 50.19 | 47.13 | 48.17 | 100237904 |
2000-12-18 | 49.00 | 50.13 | 42.31 | 42.94 | 126032400 |
2000-12-19 | 43.00 | 46.00 | 41.50 | 41.75 | 99018800 |
2000-12-20 | 36.50 | 38.44 | 35.70 | 36.50 | 167411300 |
2000-12-21 | 36.00 | 40.25 | 35.16 | 38.88 | 17161000 |
2000-12-22 | 40.44 | 42.00 | 39.80 | 41.50 | 61418800 |
2000-12-26 | 41.75 | 42.31 | 39.56 | 40.75 | 39582600 |
2000-12-27 | 40.13 | 41.94 | 39.50 | 40.75 | 47381700 |
2000-12-28 | 40.25 | 41.56 | 38.38 | 39.56 | 56407400 |
2000-12-29 | 38.88 | 39.50 | 37.00 | 38.25 | 72819200 |
2001-01-02 | 38.13 | 38.50 | 32.63 | 33.31 | 17384600 |
2001-01-03 | 32.56 | 41.75 | 31.94 | 41.31 | 161938590 |
2001-01-04 | 42.44 | 44.50 | 40.91 | 41.88 | 108614896 |
2001-01-05 | 42.81 | 42.94 | 36.56 | 36.63 | 17850700 |
2001-01-08 | 34.94 | 36.63 | 33.69 | 36.55 | 92042800 |
2001-01-09 | 37.69 | 38.86 | 36.13 | 37.13 | 77470000 |
2001-01-10 | 34.44 | 37.50 | 33.64 | 36.25 | 3324100 |
2001-01-11 | 34.77 | 39.56 | 34.77 | 39.13 | 33695100 |
2001-01-12 | 39.19 | 39.75 | 37.50 | 38.06 | 66957400 |
2001-01-16 | 38.00 | 38.75 | 37.25 | 38.50 | 48381800 |
2001-01-17 | 39.94 | 41.30 | 38.31 | 39.00 | 69477200 |
2001-01-18 | 39.06 | 42.75 | 38.38 | 41.88 | 79187504 |
2001-01-19 | 43.94 | 44.00 | 40.19 | 40.38 | 78838600 |
2001-01-22 | 40.69 | 42.44 | 39.94 | 41.44 | 59726300 |
2001-01-23 | 41.69 | 42.88 | 40.44 | 42.63 | 55443000 |
2001-01-24 | 43.13 | 43.38 | 41.50 | 42.56 | 70171600 |
2001-01-25 | 42.25 | 42.44 | 39.19 | 39.31 | 65082100 |
2001-01-26 | 37.25 | 38.42 | 36.19 | 38.38 | 43833300 |
2001-01-29 | 36.13 | 38.00 | 35.50 | 37.25 | 12188100 |
2001-01-30 | 37.81 | 38.56 | 37.31 | 38.00 | 74652704 |
2001-01-31 | 38.81 | 39.50 | 37.31 | 37.44 | 83891104 |
2001-02-01 | 37.50 | 38.56 | 37.44 | 38.25 | 46785200 |
2001-02-02 | 38.31 | 38.63 | 35.19 | 35.50 | 57600300 |
2001-02-05 | 34.56 | 34.94 | 33.50 | 34.56 | 65876100 |
2001-02-06 | 34.77 | 36.19 | 34.56 | 35.75 | 91451296 |
2001-02-07 | 31.94 | 32.56 | 29.88 | 31.06 | 279312700 |
2001-02-08 | 31.19 | 31.75 | 29.94 | 30.00 | 101508200 |
2001-02-09 | 29.86 | 30.45 | 28.00 | 28.19 | 134360900 |
2001-02-12 | 28.56 | 29.88 | 27.81 | 29.56 | 97195000 |
2001-02-13 | 29.75 | 30.69 | 28.00 | 28.50 | 74303296 |
2001-02-14 | 28.94 | 29.63 | 28.00 | 29.38 | 73145200 |
2001-02-15 | 30.44 | 31.44 | 29.88 | 30.81 | 101537696 |
2001-02-16 | 28.00 | 29.19 | 27.48 | 28.25 | 86437400 |
2001-02-20 | 28.67 | 28.69 | 26.06 | 26.06 | 103669696 |
2001-02-21 | 25.69 | 26.69 | 25.00 | 25.13 | 96584704 |
2001-02-22 | 25.69 | 26.88 | 25.13 | 26.44 | 114885800 |
2001-02-23 | 26.44 | 27.00 | 25.00 | 27.00 | 100864600 |
2001-02-26 | 27.20 | 27.31 | 25.25 | 26.06 | 91552600 |
2001-02-27 | 25.81 | 26.50 | 23.69 | 24.00 | 124980304 |
2001-02-28 | 24.38 | 25.00 | 23.25 | 23.69 | 118246496 |
2001-03-01 | 23.25 | 24.50 | 22.25 | 24.50 | 119256896 |
2001-03-02 | 23.50 | 23.81 | 21.94 | 22.19 | 123632704 |
2001-03-05 | 22.94 | 23.31 | 22.56 | 23.08 | 82668400 |
2001-03-06 | 24.06 | 24.94 | 23.94 | 24.00 | 88650304 |
2001-03-07 | 24.81 | 24.88 | 23.56 | 24.00 | 74824096 |
2001-03-08 | 23.75 | 24.00 | 22.63 | 22.81 | 78985296 |
2001-03-09 | 22.13 | 22.20 | 20.31 | 20.63 | 159948800 |
2001-03-12 | 19.06 | 19.81 | 18.38 | 18.81 | 177487390 |
2001-03-13 | 19.39 | 21.50 | 19.39 | 21.38 | 135080500 |
2001-03-14 | 20.44 | 21.03 | 19.70 | 20.25 | 15405900 |
2001-03-15 | 21.44 | 21.88 | 20.25 | 20.31 | 87632096 |
2001-03-16 | 19.63 | 20.06 | 19.00 | 19.94 | 10082600 |
2001-03-19 | 20.50 | 20.94 | 19.75 | 20.81 | 67185504 |
2001-03-20 | 21.31 | 21.94 | 19.03 | 19.06 | 15255800 |
2001-03-21 | 19.25 | 20.00 | 18.75 | 19.31 | 3497900 |
2001-03-22 | 19.75 | 19.94 | 18.56 | 19.75 | 119093504 |
2001-03-23 | 20.44 | 20.50 | 18.45 | 18.69 | 128395904 |
2001-03-26 | 19.06 | 19.19 | 17.50 | 17.88 | 120308096 |
2001-03-27 | 17.94 | 18.25 | 17.63 | 18.13 | 104520000 |
2001-03-28 | 16.75 | 17.00 | 15.38 | 15.75 | 185769200 |
2001-03-29 | 15.69 | 16.19 | 15.00 | 15.25 | 141756610 |
2001-03-30 | 15.56 | 16.25 | 15.00 | 15.81 | 99565696 |
2001-04-02 | 15.94 | 16.13 | 15.00 | 15.06 | 75519696 |
2001-04-03 | 14.88 | 15.00 | 13.56 | 13.75 | 138417410 |
2001-04-04 | 14.13 | 14.48 | 13.19 | 13.69 | 161707700 |
2001-04-05 | 14.75 | 15.19 | 14.19 | 14.94 | 115077200 |
2001-04-06 | 14.75 | 14.88 | 13.38 | 13.63 | 97979296 |
2001-04-09 | 14.16 | 14.50 | 13.70 | 14.49 | 75640096 |
2001-04-10 | 14.95 | 16.25 | 14.62 | 15.86 | 113387296 |
2001-04-11 | 17.52 | 18.05 | 17.23 | 17.40 | 156531010 |
2001-04-12 | 17.20 | 18.32 | 17.03 | 17.98 | 87131696 |
2001-04-16 | 17.65 | 18.34 | 16.54 | 17.20 | 112225600 |
2001-04-17 | 15.90 | 17.16 | 15.85 | 16.66 | 179699500 |
2001-04-18 | 17.90 | 19.50 | 17.15 | 17.93 | 140776100 |
2001-04-19 | 18.37 | 19.00 | 18.02 | 18.91 | 94046600 |
2001-04-20 | 18.84 | 19.25 | 18.40 | 19.15 | 82599000 |
2001-04-23 | 18.55 | 18.64 | 16.89 | 17.33 | 86046496 |
2001-04-24 | 17.21 | 17.21 | 16.20 | 16.26 | 82895504 |
2001-04-25 | 16.06 | 16.40 | 15.38 | 15.73 | 91861200 |
2001-04-26 | 16.17 | 16.30 | 14.98 | 15.21 | 102367296 |
2001-04-27 | 15.88 | 15.95 | 15.20 | 15.60 | 61868800 |
2001-04-30 | 16.50 | 17.55 | 16.50 | 16.98 | 88925800 |
2001-05-01 | 17.11 | 18.00 | 16.52 | 17.80 | 84418000 |
2001-05-02 | 19.26 | 20.06 | 18.80 | 20.00 | 170728190 |
2001-05-03 | 19.43 | 19.43 | 18.18 | 18.66 | 103489104 |
2001-05-04 | 17.93 | 19.77 | 17.74 | 19.64 | 103541800 |
2001-05-07 | 19.89 | 20.30 | 19.08 | 19.25 | 123910800 |
2001-05-08 | 20.50 | 21.00 | 19.80 | 20.38 | 167326100 |
2001-05-09 | 19.00 | 19.74 | 18.65 | 19.13 | 119875800 |
2001-05-10 | 19.53 | 19.75 | 18.75 | 18.83 | 64343100 |
2001-05-11 | 18.91 | 19.17 | 18.54 | 19.05 | 45258000 |
2001-05-14 | 18.93 | 19.05 | 18.18 | 18.57 | 40417000 |
2001-05-15 | 18.63 | 19.67 | 18.41 | 18.74 | 86610496 |
2001-05-16 | 18.42 | 20.01 | 18.20 | 20.00 | 91196200 |
2001-05-17 | 20.00 | 20.73 | 19.42 | 19.86 | 101042200 |
2001-05-18 | 19.71 | 20.39 | 19.65 | 20.20 | 74267000 |
2001-05-21 | 20.30 | 22.92 | 20.21 | 22.87 | 142051010 |
2001-05-22 | 23.41 | 24.13 | 22.78 | 23.48 | 148928700 |
2001-05-23 | 23.10 | 23.43 | 22.31 | 22.36 | 76492600 |
2001-05-24 | 22.42 | 22.95 | 21.85 | 22.91 | 80093600 |
2001-05-25 | 22.99 | 23.06 | 22.00 | 22.05 | 46276500 |
2001-05-29 | 21.52 | 21.55 | 20.38 | 20.46 | 67521104 |
2001-05-30 | 19.81 | 19.99 | 18.82 | 19.00 | 82251200 |
2001-05-31 | 19.09 | 20.16 | 19.05 | 19.26 | 57099600 |
2001-06-01 | 19.59 | 20.00 | 18.48 | 18.85 | 72830000 |
2001-06-04 | 19.08 | 19.81 | 19.01 | 19.73 | 52929400 |
2001-06-05 | 20.26 | 21.88 | 20.20 | 21.54 | 88078304 |
2001-06-06 | 21.28 | 22.00 | 20.32 | 20.76 | 57377300 |
2001-06-07 | 20.50 | 21.93 | 20.40 | 21.82 | 53177400 |
2001-06-08 | 21.29 | 21.36 | 20.32 | 20.49 | 51469500 |
2001-06-11 | 20.31 | 20.50 | 19.67 | 20.38 | 50494800 |
2001-06-12 | 19.93 | 20.58 | 19.25 | 20.37 | 57859100 |
2001-06-13 | 20.22 | 20.25 | 19.00 | 19.02 | 57764900 |
2001-06-14 | 18.30 | 19.01 | 17.71 | 17.74 | 85642496 |
2001-06-15 | 17.25 | 17.67 | 16.40 | 16.65 | 116601600 |
2001-06-18 | 16.80 | 17.23 | 16.40 | 16.50 | 54183100 |
2001-06-19 | 17.47 | 17.52 | 16.33 | 16.64 | 60739500 |
2001-06-20 | 16.60 | 16.85 | 16.14 | 16.40 | 67861904 |
2001-06-21 | 16.58 | 18.31 | 16.28 | 17.68 | 82574704 |
2001-06-22 | 18.09 | 18.53 | 17.48 | 17.52 | 52644300 |
2001-06-25 | 18.00 | 18.55 | 17.77 | 18.51 | 56218100 |
2001-06-26 | 17.97 | 18.10 | 17.65 | 18.02 | 62755700 |
2001-06-27 | 18.01 | 18.25 | 17.61 | 17.93 | 44681200 |
2001-06-28 | 18.54 | 19.19 | 18.45 | 18.58 | 70696400 |
2001-06-29 | 18.77 | 20.00 | 18.10 | 18.20 | 87250800 |
2001-07-02 | 18.69 | 19.44 | 18.62 | 19.22 | 55643700 |
2001-07-03 | 19.05 | 19.44 | 18.80 | 19.19 | 26024800 |
2001-07-05 | 18.70 | 18.77 | 17.55 | 17.58 | 55909900 |
2001-07-06 | 17.27 | 17.59 | 16.70 | 16.79 | 50458300 |
2001-07-09 | 17.02 | 17.69 | 16.83 | 17.25 | 52767600 |
2001-07-10 | 17.71 | 17.78 | 16.07 | 16.20 | 68598200 |
2001-07-11 | 16.31 | 16.80 | 16.01 | 16.70 | 63929500 |
2001-07-12 | 17.70 | 18.10 | 17.49 | 17.86 | 72525600 |
2001-07-13 | 18.06 | 18.94 | 17.88 | 18.74 | 70330496 |
2001-07-16 | 18.34 | 18.51 | 17.61 | 17.71 | 49931700 |
2001-07-17 | 17.59 | 17.89 | 16.98 | 17.79 | 56759900 |
2001-07-18 | 17.25 | 17.78 | 16.82 | 17.15 | 50243200 |
2001-07-19 | 17.68 | 18.61 | 17.55 | 17.76 | 80866400 |
2001-07-20 | 17.58 | 18.32 | 17.45 | 17.99 | 46501600 |
2001-07-23 | 18.82 | 18.97 | 18.20 | 18.27 | 64946900 |
2001-07-24 | 18.14 | 18.58 | 17.92 | 18.38 | 50964300 |
2001-07-25 | 18.60 | 18.99 | 18.31 | 18.70 | 58461200 |
2001-07-26 | 18.71 | 19.49 | 18.20 | 19.38 | 68742600 |
2001-07-27 | 19.19 | 19.60 | 18.91 | 19.06 | 47793000 |
2001-07-30 | 19.05 | 19.50 | 18.55 | 18.89 | 51555900 |
2001-07-31 | 19.04 | 19.75 | 18.68 | 19.22 | 61467400 |
2001-08-01 | 19.82 | 20.34 | 19.75 | 20.30 | 80598704 |
2001-08-02 | 20.61 | 20.75 | 19.55 | 20.25 | 62708600 |
2001-08-03 | 19.87 | 20.28 | 19.45 | 20.05 | 46978900 |
2001-08-06 | 19.79 | 20.00 | 19.40 | 19.54 | 39179100 |
2001-08-07 | 19.40 | 19.52 | 18.84 | 19.26 | 77109904 |
2001-08-08 | 18.68 | 18.99 | 17.83 | 17.98 | 88371296 |
2001-08-09 | 17.81 | 18.51 | 17.61 | 18.29 | 49364900 |
2001-08-10 | 18.19 | 18.45 | 17.55 | 18.33 | 45855600 |
2001-08-13 | 18.28 | 18.40 | 17.85 | 18.21 | 32726800 |
2001-08-14 | 18.31 | 18.40 | 17.61 | 17.65 | 36460900 |
2001-08-15 | 17.60 | 17.88 | 16.95 | 17.00 | 50466900 |
2001-08-16 | 16.63 | 17.49 | 16.16 | 17.48 | 55552800 |
2001-08-17 | 16.93 | 17.24 | 16.43 | 16.61 | 46172300 |
2001-08-20 | 16.52 | 16.99 | 16.20 | 16.90 | 36904400 |
2001-08-21 | 16.90 | 17.00 | 15.98 | 16.01 | 40024600 |
2001-08-22 | 16.32 | 16.52 | 15.75 | 16.48 | 60248300 |
2001-08-23 | 16.38 | 17.11 | 16.25 | 16.76 | 59888900 |
2001-08-24 | 17.50 | 18.60 | 17.30 | 18.25 | 85966304 |
2001-08-27 | 18.20 | 18.33 | 17.82 | 18.01 | 44244000 |
2001-08-28 | 17.95 | 18.00 | 17.01 | 17.09 | 51378300 |
2001-08-29 | 17.39 | 17.47 | 16.88 | 17.08 | 57053500 |
2001-08-30 | 16.63 | 16.70 | 15.75 | 16.01 | 67105100 |
2001-08-31 | 15.88 | 17.00 | 15.75 | 16.33 | 45434400 |
2001-09-04 | 16.10 | 16.64 | 15.72 | 15.77 | 56466000 |
2001-09-05 | 15.74 | 16.20 | 14.02 | 14.88 | 115754400 |
2001-09-06 | 14.54 | 15.25 | 14.36 | 14.40 | 82669200 |
2001-09-07 | 14.25 | 14.90 | 14.22 | 14.36 | 59269400 |
2001-09-10 | 14.05 | 14.72 | 13.95 | 14.47 | 68496800 |
2001-09-17 | 13.24 | 14.35 | 13.00 | 14.00 | 112436704 |
2001-09-18 | 14.20 | 14.59 | 13.50 | 13.57 | 81039296 |
2001-09-19 | 13.80 | 13.86 | 12.42 | 13.49 | 107879904 |
2001-09-20 | 12.96 | 13.30 | 12.65 | 12.88 | 85365904 |
2001-09-21 | 11.90 | 12.70 | 11.86 | 12.09 | 132033504 |
2001-09-24 | 12.58 | 13.15 | 12.32 | 12.56 | 106555400 |
2001-09-25 | 12.62 | 13.06 | 12.20 | 12.60 | 86807904 |
2001-09-26 | 12.93 | 12.95 | 12.00 | 12.23 | 86325696 |
2001-09-27 | 11.85 | 12.00 | 11.04 | 11.24 | 103368096 |
2001-09-28 | 11.58 | 12.23 | 11.47 | 12.18 | 92085296 |
2001-10-01 | 12.05 | 12.10 | 11.60 | 11.90 | 66345900 |
2001-10-02 | 11.80 | 12.06 | 11.32 | 11.48 | 75603400 |
2001-10-03 | 11.36 | 14.42 | 11.15 | 13.95 | 196280700 |
2001-10-04 | 14.35 | 15.03 | 14.15 | 14.42 | 137857300 |
2001-10-05 | 14.03 | 14.98 | 13.75 | 14.94 | 85969504 |
2001-10-08 | 14.40 | 15.26 | 14.35 | 15.05 | 70666200 |
2001-10-09 | 15.04 | 15.10 | 14.48 | 14.59 | 62928100 |
2001-10-10 | 14.57 | 15.20 | 14.36 | 15.15 | 64764600 |
2001-10-11 | 15.60 | 16.51 | 15.50 | 16.46 | 113145696 |
2001-10-12 | 16.64 | 17.40 | 16.25 | 16.95 | 125292200 |
2001-10-15 | 16.65 | 16.65 | 16.00 | 16.21 | 63245200 |
2001-10-16 | 16.52 | 17.14 | 16.25 | 16.97 | 69242704 |
2001-10-17 | 17.39 | 17.45 | 15.57 | 15.60 | 87344600 |
2001-10-18 | 15.75 | 16.78 | 15.47 | 16.72 | 72685696 |
2001-10-19 | 16.24 | 16.94 | 15.98 | 16.72 | 69947504 |
2001-10-22 | 16.52 | 17.07 | 16.15 | 16.83 | 61129000 |
2001-10-23 | 17.27 | 17.37 | 16.38 | 16.41 | 95294000 |
2001-10-24 | 16.60 | 17.30 | 16.52 | 17.23 | 77814704 |
2001-10-25 | 16.88 | 17.80 | 16.38 | 17.74 | 88659400 |
2001-10-26 | 17.38 | 17.83 | 17.10 | 17.29 | 62461100 |
2001-10-29 | 17.23 | 17.65 | 16.32 | 16.42 | 84832896 |
2001-10-30 | 16.17 | 16.97 | 16.06 | 16.57 | 76335104 |
2001-10-31 | 17.14 | 17.41 | 16.61 | 16.92 | 85724000 |
2001-11-01 | 17.15 | 17.70 | 16.70 | 17.66 | 73546096 |
2001-11-02 | 17.54 | 17.67 | 17.00 | 17.26 | 71976400 |
2001-11-05 | 17.86 | 17.99 | 17.60 | 17.90 | 103486600 |
2001-11-06 | 18.23 | 18.65 | 17.92 | 18.47 | 123928896 |
2001-11-07 | 18.30 | 19.47 | 18.24 | 18.93 | 119637696 |
2001-11-08 | 19.24 | 19.89 | 18.91 | 19.09 | 122071800 |
2001-11-09 | 18.99 | 19.37 | 18.82 | 19.20 | 61623000 |
2001-11-12 | 19.18 | 19.35 | 18.50 | 19.26 | 71411504 |
2001-11-13 | 19.89 | 19.96 | 19.10 | 19.58 | 108595296 |
2001-11-14 | 19.82 | 19.99 | 19.37 | 19.89 | 75208496 |
2001-11-15 | 19.77 | 20.21 | 19.71 | 20.14 | 80721400 |
2001-11-16 | 20.10 | 20.10 | 19.69 | 20.02 | 53364600 |
2001-11-19 | 20.14 | 20.72 | 20.06 | 20.71 | 64166100 |
2001-11-20 | 20.59 | 20.77 | 19.60 | 19.79 | 72911696 |
2001-11-21 | 19.61 | 19.70 | 18.70 | 19.15 | 69396400 |
2001-11-23 | 19.29 | 19.75 | 19.23 | 19.59 | 18581100 |
2001-11-26 | 19.80 | 20.17 | 19.36 | 19.93 | 70098896 |
2001-11-27 | 19.78 | 20.31 | 19.49 | 19.70 | 75237600 |
2001-11-28 | 19.50 | 19.96 | 18.84 | 18.88 | 59998800 |
2001-11-29 | 19.22 | 20.01 | 19.12 | 19.89 | 72872400 |
2001-11-30 | 19.95 | 20.50 | 19.81 | 20.44 | 74661296 |
2001-12-03 | 20.03 | 20.19 | 19.75 | 19.86 | 53655700 |
2001-12-04 | 20.07 | 20.70 | 19.84 | 20.52 | 98810096 |
2001-12-05 | 20.76 | 21.90 | 20.65 | 21.54 | 19234800 |
2001-12-06 | 21.61 | 21.90 | 21.30 | 21.79 | 73072496 |
2001-12-07 | 21.51 | 21.92 | 20.98 | 21.16 | 54959300 |
2001-12-10 | 20.91 | 21.38 | 20.50 | 20.74 | 61016000 |
2001-12-11 | 21.14 | 21.38 | 20.69 | 20.78 | 65695400 |
2001-12-12 | 20.94 | 21.30 | 19.98 | 20.50 | 66607700 |
2001-12-13 | 19.64 | 20.00 | 18.93 | 19.01 | 91996800 |
2001-12-14 | 18.93 | 19.71 | 18.80 | 19.39 | 65012300 |
2001-12-17 | 19.27 | 19.84 | 19.20 | 19.26 | 60579700 |
2001-12-18 | 19.62 | 19.85 | 19.43 | 19.62 | 51952500 |
2001-12-19 | 19.18 | 19.77 | 19.05 | 19.35 | 65604400 |
2001-12-20 | 18.90 | 18.99 | 18.08 | 18.29 | 100945904 |
2001-12-21 | 18.78 | 19.06 | 18.16 | 18.19 | 90588496 |
2001-12-24 | 18.23 | 18.50 | 18.00 | 18.11 | 16740600 |
2001-12-26 | 18.11 | 18.83 | 18.06 | 18.24 | 36264500 |
2001-12-27 | 18.42 | 18.71 | 18.21 | 18.49 | 38393400 |
2001-12-28 | 18.69 | 18.94 | 18.20 | 18.54 | 46191700 |
2001-12-31 | 18.45 | 18.93 | 18.06 | 18.11 | 61550500 |
2002-01-02 | 18.44 | 19.30 | 18.26 | 19.23 | 55376900 |
2002-01-03 | 19.54 | 20.80 | 19.50 | 20.76 | 91379800 |
2002-01-04 | 21.19 | 21.50 | 20.42 | 20.83 | 75753000 |
2002-01-07 | 21.00 | 21.25 | 20.31 | 20.53 | 58262400 |
2002-01-08 | 20.60 | 21.09 | 20.47 | 20.95 | 62817100 |
2002-01-09 | 21.26 | 21.84 | 20.53 | 20.85 | 87613904 |
2002-01-10 | 20.80 | 21.28 | 20.49 | 21.00 | 62846400 |
2002-01-11 | 20.56 | 20.74 | 19.97 | 20.21 | 72916400 |
2002-01-14 | 19.92 | 20.20 | 19.50 | 19.63 | 67921104 |
2002-01-15 | 19.75 | 20.04 | 19.35 | 19.68 | 53271700 |
2002-01-16 | 19.38 | 19.38 | 18.93 | 18.94 | 59639300 |
2002-01-17 | 19.23 | 19.49 | 19.02 | 19.48 | 57684100 |
2002-01-18 | 18.83 | 19.23 | 18.80 | 18.85 | 56076600 |
2002-01-22 | 19.22 | 19.29 | 18.05 | 18.06 | 67592600 |
2002-01-23 | 18.16 | 19.02 | 18.13 | 18.93 | 64877200 |
2002-01-24 | 19.22 | 19.83 | 18.85 | 19.05 | 68395904 |
2002-01-25 | 19.03 | 19.51 | 18.91 | 19.13 | 55244800 |
2002-01-28 | 19.48 | 19.98 | 19.32 | 19.70 | 54156300 |
2002-01-29 | 19.76 | 19.99 | 18.84 | 19.01 | 67690496 |
2002-01-30 | 19.26 | 19.36 | 18.24 | 19.34 | 84758496 |
2002-01-31 | 19.48 | 19.81 | 19.04 | 19.80 | 62995800 |
2002-02-01 | 19.55 | 20.00 | 19.10 | 19.21 | 53772000 |
2002-02-04 | 19.00 | 19.20 | 18.00 | 18.31 | 57184800 |
2002-02-05 | 18.07 | 18.96 | 18.00 | 18.50 | 78978704 |
2002-02-06 | 19.23 | 19.25 | 18.27 | 18.61 | 112316304 |
2002-02-07 | 17.92 | 18.00 | 17.02 | 17.06 | 160136990 |
2002-02-08 | 17.26 | 17.30 | 16.27 | 16.76 | 121511000 |
2002-02-11 | 16.93 | 17.71 | 16.76 | 17.69 | 77809800 |
2002-02-12 | 17.33 | 17.60 | 17.15 | 17.26 | 62451400 |
2002-02-13 | 17.42 | 17.64 | 17.34 | 17.52 | 59732100 |
2002-02-14 | 17.61 | 17.67 | 17.32 | 17.46 | 53623000 |
2002-02-15 | 17.51 | 17.54 | 17.04 | 17.09 | 62729700 |
2002-02-19 | 16.61 | 17.02 | 16.57 | 16.81 | 58196000 |
2002-02-20 | 16.80 | 16.90 | 16.18 | 16.69 | 74671800 |
2002-02-21 | 16.23 | 16.23 | 15.00 | 15.11 | 106466000 |
2002-02-22 | 15.25 | 15.47 | 14.24 | 15.24 | 124883000 |
2002-02-25 | 15.36 | 15.71 | 15.10 | 15.60 | 70102096 |
2002-02-26 | 15.75 | 16.00 | 15.39 | 15.50 | 66791300 |
2002-02-27 | 15.66 | 15.71 | 14.15 | 14.24 | 122395000 |
2002-02-28 | 14.50 | 14.99 | 14.24 | 14.27 | 100935200 |
2002-03-01 | 14.50 | 15.04 | 14.27 | 15.00 | 82479296 |
2002-03-04 | 15.18 | 16.55 | 15.01 | 16.48 | 93030096 |
2002-03-05 | 16.33 | 16.65 | 16.11 | 16.51 | 66517800 |
2002-03-06 | 16.42 | 16.92 | 15.92 | 16.77 | 72915104 |
2002-03-07 | 17.01 | 17.27 | 16.53 | 17.00 | 74333800 |
2002-03-08 | 17.44 | 17.93 | 17.44 | 17.80 | 66457900 |
2002-03-11 | 17.66 | 17.82 | 17.02 | 17.42 | 60089900 |
2002-03-12 | 16.75 | 16.98 | 16.42 | 16.77 | 58617500 |
2002-03-13 | 16.53 | 16.64 | 16.27 | 16.36 | 50250800 |
2002-03-14 | 16.31 | 17.00 | 16.30 | 16.74 | 49705100 |
2002-03-15 | 16.68 | 16.88 | 16.29 | 16.54 | 54306800 |
2002-03-18 | 16.92 | 17.09 | 16.44 | 16.52 | 57252100 |
2002-03-19 | 16.52 | 17.00 | 16.51 | 16.74 | 50773700 |
2002-03-20 | 16.56 | 16.68 | 16.00 | 16.02 | 45891900 |
2002-03-21 | 16.09 | 16.64 | 15.97 | 16.49 | 48718500 |
2002-03-22 | 16.52 | 17.17 | 16.45 | 16.57 | 63027800 |
2002-03-25 | 16.89 | 17.11 | 16.17 | 16.18 | 56806400 |
2002-03-26 | 16.12 | 16.99 | 16.12 | 16.29 | 66280800 |
2002-03-27 | 16.36 | 16.56 | 16.05 | 16.34 | 57560200 |
2002-03-28 | 16.42 | 17.12 | 16.30 | 16.93 | 52836300 |
2002-04-01 | 16.87 | 17.55 | 16.74 | 17.52 | 55846200 |
2002-04-02 | 17.03 | 17.25 | 16.37 | 16.42 | 70833696 |
2002-04-03 | 16.60 | 16.87 | 16.30 | 16.60 | 53666700 |
2002-04-04 | 16.47 | 16.91 | 16.35 | 16.87 | 57717400 |
2002-04-05 | 16.86 | 17.00 | 16.10 | 16.15 | 57972000 |
2002-04-08 | 15.74 | 16.20 | 15.49 | 16.18 | 61387900 |
2002-04-09 | 16.10 | 16.13 | 14.81 | 14.82 | 105561200 |
2002-04-10 | 15.26 | 15.73 | 15.07 | 15.55 | 87213800 |
2002-04-11 | 15.51 | 15.59 | 14.74 | 14.87 | 64249700 |
2002-04-12 | 15.13 | 15.53 | 15.02 | 15.30 | 55259200 |
2002-04-15 | 15.51 | 15.53 | 14.94 | 15.01 | 45652000 |
2002-04-16 | 15.32 | 15.62 | 15.25 | 15.58 | 51689200 |
2002-04-17 | 15.76 | 16.05 | 15.44 | 15.97 | 51955800 |
2002-04-18 | 15.72 | 16.15 | 15.18 | 15.44 | 65411400 |
2002-04-19 | 15.68 | 15.69 | 15.10 | 15.26 | 46082800 |
2002-04-22 | 14.95 | 14.99 | 14.55 | 14.87 | 48702100 |
2002-04-23 | 14.80 | 14.85 | 13.93 | 14.01 | 83697904 |
2002-04-24 | 14.27 | 14.80 | 14.06 | 14.43 | 77480200 |
2002-04-25 | 14.22 | 14.74 | 13.96 | 14.59 | 82191504 |
2002-04-26 | 14.82 | 14.87 | 13.91 | 13.91 | 58851400 |
2002-04-29 | 14.09 | 14.35 | 13.88 | 14.13 | 69059400 |
2002-04-30 | 14.02 | 14.98 | 14.01 | 14.65 | 73316704 |
2002-05-01 | 14.55 | 14.59 | 13.63 | 13.70 | 102602096 |
2002-05-02 | 13.79 | 14.25 | 13.61 | 13.64 | 80762896 |
2002-05-03 | 13.56 | 13.61 | 13.05 | 13.14 | 70750200 |
2002-05-06 | 13.25 | 13.59 | 12.85 | 12.89 | 69219600 |
2002-05-07 | 13.16 | 13.50 | 12.27 | 13.08 | 108755600 |
2002-05-08 | 15.23 | 16.30 | 15.15 | 16.27 | 194497200 |
2002-05-09 | 15.96 | 16.05 | 15.39 | 15.75 | 89850000 |
2002-05-10 | 15.43 | 15.65 | 15.14 | 15.42 | 93204200 |
2002-05-13 | 15.41 | 15.82 | 15.15 | 15.70 | 69927104 |
2002-05-14 | 16.32 | 16.50 | 16.00 | 16.45 | 73338200 |
2002-05-15 | 16.20 | 17.21 | 16.12 | 16.56 | 85240304 |
2002-05-16 | 16.40 | 17.06 | 16.35 | 17.01 | 60338800 |
2002-05-17 | 17.19 | 17.49 | 16.94 | 17.25 | 61316400 |
2002-05-20 | 16.84 | 17.02 | 16.45 | 16.58 | 56815500 |
2002-05-21 | 16.74 | 16.96 | 16.07 | 16.16 | 60334400 |
2002-05-22 | 15.89 | 16.61 | 15.82 | 16.56 | 58041400 |
2002-05-23 | 16.56 | 16.92 | 16.04 | 16.90 | 66580900 |
2002-05-24 | 16.64 | 16.68 | 16.30 | 16.57 | 41671100 |
2002-05-28 | 16.63 | 16.68 | 16.12 | 16.38 | 42942600 |
2002-05-29 | 16.07 | 16.16 | 15.63 | 15.65 | 54470200 |
2002-05-30 | 15.47 | 16.17 | 15.40 | 16.01 | 61043200 |
2002-05-31 | 16.29 | 16.54 | 15.75 | 15.78 | 50648100 |
2002-06-03 | 15.81 | 16.21 | 15.28 | 15.33 | 53377300 |
2002-06-04 | 15.32 | 16.08 | 15.28 | 16.08 | 61643900 |
2002-06-05 | 15.94 | 16.10 | 15.45 | 15.92 | 67798600 |
2002-06-06 | 15.56 | 15.72 | 15.43 | 15.46 | 45735400 |
2002-06-07 | 14.85 | 15.95 | 14.85 | 15.73 | 79538304 |
2002-06-10 | 15.59 | 15.86 | 15.43 | 15.47 | 48831700 |
2002-06-11 | 15.66 | 15.88 | 14.95 | 14.99 | 74853200 |
2002-06-12 | 14.76 | 15.30 | 14.58 | 15.29 | 87072704 |
2002-06-13 | 15.07 | 15.22 | 14.65 | 14.89 | 58413200 |
2002-06-14 | 14.49 | 14.99 | 14.14 | 14.30 | 95569800 |
2002-06-17 | 14.64 | 15.15 | 14.60 | 15.07 | 61227200 |
2002-06-18 | 14.98 | 15.28 | 14.70 | 14.71 | 54635700 |
2002-06-19 | 14.62 | 14.90 | 14.36 | 14.49 | 59354300 |
2002-06-20 | 14.42 | 14.65 | 14.02 | 14.08 | 53272400 |
2002-06-21 | 13.63 | 14.23 | 13.58 | 13.74 | 86020704 |
2002-06-24 | 13.40 | 14.36 | 13.24 | 14.06 | 93242600 |
2002-06-25 | 14.22 | 14.38 | 13.34 | 13.45 | 83539696 |
2002-06-26 | 12.46 | 13.74 | 12.39 | 13.43 | 18704100 |
2002-06-27 | 13.76 | 13.89 | 13.10 | 13.82 | 81090400 |
2002-06-28 | 13.74 | 14.30 | 13.58 | 13.95 | 80577104 |
2002-07-01 | 13.84 | 14.00 | 13.05 | 13.09 | 60305800 |
2002-07-02 | 12.85 | 12.95 | 12.44 | 12.56 | 118532096 |
2002-07-03 | 12.33 | 13.05 | 12.29 | 13.04 | 77171296 |
2002-07-05 | 13.50 | 14.10 | 13.40 | 14.05 | 34151500 |
2002-07-08 | 13.93 | 14.19 | 13.46 | 13.67 | 52153600 |
2002-07-09 | 13.62 | 13.72 | 13.11 | 13.14 | 64055600 |
2002-07-10 | 13.87 | 13.99 | 13.38 | 13.51 | 91014000 |
2002-07-11 | 13.29 | 14.20 | 13.09 | 14.05 | 91259504 |
2002-07-12 | 14.34 | 14.84 | 14.22 | 14.38 | 83970000 |
2002-07-15 | 14.25 | 14.45 | 13.54 | 14.44 | 86182000 |
2002-07-16 | 14.23 | 14.80 | 14.09 | 14.27 | 80100400 |
2002-07-17 | 14.71 | 15.06 | 14.31 | 14.80 | 93493296 |
2002-07-18 | 14.57 | 14.78 | 14.30 | 14.34 | 57536300 |
2002-07-19 | 13.95 | 14.35 | 13.50 | 13.65 | 71800704 |
2002-07-22 | 13.25 | 13.51 | 12.75 | 12.98 | 104148896 |
2002-07-23 | 13.03 | 13.32 | 12.48 | 12.50 | 94867400 |
2002-07-24 | 12.11 | 13.11 | 11.95 | 13.09 | 119236304 |
2002-07-25 | 12.79 | 12.93 | 11.49 | 11.61 | 136175010 |
2002-07-26 | 11.82 | 12.10 | 11.45 | 11.82 | 75114200 |
2002-07-29 | 12.43 | 13.32 | 12.33 | 13.31 | 93513800 |
2002-07-30 | 13.00 | 13.50 | 12.74 | 13.34 | 83560800 |
2002-07-31 | 13.15 | 13.25 | 12.70 | 13.19 | 79309000 |
2002-08-01 | 12.98 | 13.21 | 11.94 | 12.10 | 132743600 |
2002-08-02 | 12.25 | 12.49 | 11.53 | 11.89 | 93706704 |
2002-08-05 | 11.58 | 11.70 | 11.14 | 11.36 | 83088096 |
2002-08-06 | 11.67 | 12.62 | 11.66 | 12.07 | 129367904 |
2002-08-07 | 13.33 | 13.45 | 12.52 | 12.99 | 165854900 |
2002-08-08 | 12.84 | 13.30 | 12.20 | 13.20 | 98212096 |
2002-08-09 | 12.99 | 13.34 | 12.96 | 13.12 | 60819200 |
2002-08-12 | 13.00 | 13.45 | 13.00 | 13.41 | 57748500 |
2002-08-13 | 13.34 | 13.96 | 13.25 | 13.37 | 77829696 |
2002-08-14 | 13.52 | 14.43 | 13.43 | 14.35 | 76786600 |
2002-08-15 | 14.46 | 14.54 | 14.04 | 14.36 | 76148600 |
2002-08-16 | 14.24 | 14.73 | 14.04 | 14.45 | 58451400 |
2002-08-19 | 14.70 | 15.00 | 14.50 | 14.72 | 65412100 |
2002-08-20 | 14.67 | 14.82 | 14.59 | 14.73 | 60171900 |
2002-08-21 | 14.93 | 15.25 | 14.79 | 15.11 | 80219600 |
2002-08-22 | 15.10 | 15.29 | 14.94 | 15.10 | 55149500 |
2002-08-23 | 14.94 | 15.00 | 14.25 | 14.45 | 65333800 |
2002-08-26 | 14.52 | 14.70 | 14.15 | 14.49 | 47858100 |
2002-08-27 | 14.63 | 14.72 | 14.00 | 14.02 | 59156900 |
2002-08-28 | 13.78 | 14.04 | 13.66 | 13.72 | 53706400 |
2002-08-29 | 13.48 | 14.36 | 13.47 | 14.20 | 61251900 |
2002-08-30 | 13.95 | 14.09 | 13.71 | 13.82 | 48710400 |
2002-09-03 | 13.60 | 13.62 | 13.05 | 13.07 | 68407800 |
2002-09-04 | 13.16 | 13.41 | 12.99 | 13.27 | 66497400 |
2002-09-05 | 13.08 | 13.08 | 12.67 | 12.77 | 64181900 |
2002-09-06 | 13.14 | 13.25 | 12.91 | 13.03 | 59676000 |
2002-09-09 | 12.91 | 13.21 | 12.21 | 12.96 | 53212100 |
2002-09-10 | 13.09 | 13.45 | 12.99 | 13.43 | 64977300 |
2002-09-11 | 13.53 | 13.97 | 13.50 | 13.57 | 48477000 |
2002-09-12 | 13.37 | 13.45 | 12.99 | 13.04 | 50396100 |
2002-09-13 | 12.82 | 13.12 | 12.77 | 13.05 | 55222300 |
2002-09-16 | 12.99 | 13.16 | 12.75 | 12.93 | 44468500 |
2002-09-17 | 13.11 | 13.20 | 12.51 | 12.54 | 77101000 |
2002-09-18 | 12.15 | 12.52 | 12.04 | 12.50 | 114958496 |
2002-09-19 | 11.96 | 12.15 | 11.87 | 12.00 | 80020200 |
2002-09-20 | 12.10 | 12.25 | 12.02 | 12.08 | 93721200 |
2002-09-23 | 11.94 | 12.14 | 11.70 | 11.96 | 74956896 |
2002-09-24 | 11.63 | 11.97 | 11.42 | 11.43 | 90919400 |
2002-09-25 | 11.56 | 12.23 | 11.51 | 11.96 | 90609200 |
2002-09-26 | 11.97 | 11.97 | 11.32 | 11.36 | 105729400 |
2002-09-27 | 11.19 | 11.65 | 11.13 | 11.23 | 87729600 |
2002-09-30 | 10.99 | 11.08 | 10.39 | 10.48 | 103352600 |
2002-10-01 | 10.66 | 11.01 | 10.13 | 10.94 | 109859600 |
2002-10-02 | 10.72 | 10.75 | 9.76 | 10.05 | 151829300 |
2002-10-03 | 9.98 | 10.15 | 9.67 | 9.81 | 137708990 |
2002-10-04 | 9.98 | 10.13 | 9.42 | 9.46 | 103389600 |
2002-10-07 | 9.21 | 9.47 | 8.75 | 9.08 | 130579400 |
2002-10-08 | 9.21 | 9.21 | 8.12 | 8.60 | 240948700 |
2002-10-09 | 8.45 | 9.46 | 8.45 | 9.23 | 173733790 |
2002-10-10 | 9.30 | 9.96 | 9.15 | 9.74 | 138466100 |
2002-10-11 | 10.09 | 10.45 | 9.90 | 10.32 | 130192400 |
2002-10-14 | 10.06 | 10.25 | 9.80 | 9.99 | 69972096 |
2002-10-15 | 10.66 | 11.00 | 10.48 | 10.99 | 130800304 |
2002-10-16 | 10.33 | 10.47 | 9.75 | 9.81 | 123041400 |
2002-10-17 | 10.58 | 10.80 | 10.13 | 10.17 | 103342600 |
2002-10-18 | 10.23 | 10.63 | 9.92 | 10.51 | 107297800 |
2002-10-21 | 10.38 | 11.10 | 10.32 | 10.95 | 86926400 |
2002-10-22 | 10.54 | 11.58 | 10.51 | 11.22 | 123035904 |
2002-10-23 | 11.12 | 11.37 | 10.89 | 11.26 | 92556400 |
2002-10-24 | 11.48 | 12.02 | 11.36 | 11.75 | 122749296 |
2002-10-25 | 11.60 | 11.92 | 11.00 | 11.78 | 71731800 |
2002-10-28 | 12.10 | 12.11 | 10.84 | 10.90 | 110940496 |
2002-10-29 | 10.74 | 10.85 | 10.14 | 10.60 | 106385800 |
2002-10-30 | 10.79 | 11.21 | 10.43 | 10.91 | 95089600 |
2002-10-31 | 11.05 | 11.40 | 10.90 | 11.18 | 94259104 |
2002-11-01 | 11.02 | 11.83 | 10.92 | 11.61 | 104175904 |
2002-11-04 | 12.37 | 12.72 | 12.07 | 12.31 | 111142400 |
2002-11-05 | 12.24 | 12.74 | 12.18 | 12.69 | 86969000 |
2002-11-06 | 12.98 | 13.47 | 12.50 | 12.96 | 164715810 |
2002-11-07 | 12.20 | 12.62 | 12.15 | 12.35 | 129731904 |
2002-11-08 | 12.25 | 12.79 | 12.20 | 12.56 | 81592704 |
2002-11-11 | 12.48 | 12.73 | 12.10 | 12.16 | 63699700 |
2002-11-12 | 12.32 | 13.24 | 12.24 | 12.87 | 120669504 |
2002-11-13 | 12.80 | 13.52 | 12.72 | 13.42 | 128073104 |
2002-11-14 | 13.67 | 14.07 | 13.60 | 14.00 | 94769696 |
2002-11-15 | 13.85 | 14.26 | 13.52 | 14.08 | 93626496 |
2002-11-18 | 14.35 | 14.52 | 13.89 | 13.91 | 75782704 |
2002-11-19 | 13.84 | 14.27 | 13.50 | 13.66 | 77654600 |
2002-11-20 | 13.80 | 14.50 | 13.75 | 14.38 | 85645200 |
2002-11-21 | 15.32 | 15.48 | 14.76 | 15.24 | 118449904 |
2002-11-22 | 14.93 | 15.20 | 14.68 | 14.89 | 86739504 |
2002-11-25 | 15.00 | 15.08 | 14.78 | 14.89 | 88441904 |
2002-11-26 | 14.90 | 15.02 | 14.38 | 14.45 | 80178000 |
2002-11-27 | 14.87 | 15.06 | 14.66 | 14.83 | 68998200 |
2002-11-29 | 15.12 | 15.19 | 14.89 | 14.92 | 29261000 |
2002-12-02 | 15.35 | 15.46 | 14.95 | 15.06 | 81377000 |
2002-12-03 | 14.42 | 14.91 | 14.40 | 14.52 | 66302000 |
2002-12-04 | 14.42 | 14.75 | 13.70 | 14.43 | 84860600 |
2002-12-05 | 14.71 | 14.75 | 14.02 | 14.11 | 57950300 |
2002-12-06 | 13.78 | 14.36 | 13.67 | 14.18 | 60324400 |
2002-12-09 | 13.95 | 13.95 | 13.48 | 13.50 | 53749600 |
2002-12-10 | 13.56 | 14.15 | 13.55 | 13.93 | 50054300 |
2002-12-11 | 13.72 | 14.14 | 13.61 | 13.85 | 54186000 |
2002-12-12 | 14.07 | 14.33 | 13.89 | 14.11 | 53984900 |
2002-12-13 | 13.89 | 14.08 | 13.40 | 13.40 | 61548200 |
2002-12-16 | 13.55 | 13.76 | 13.20 | 13.67 | 73134800 |
2002-12-17 | 13.64 | 13.86 | 13.52 | 13.66 | 50138500 |
2002-12-18 | 13.47 | 13.50 | 13.06 | 13.22 | 58805500 |
2002-12-19 | 13.11 | 13.45 | 12.73 | 13.00 | 84851200 |
2002-12-20 | 13.22 | 13.52 | 12.99 | 13.27 | 98243400 |
2002-12-23 | 13.20 | 13.62 | 13.13 | 13.44 | 42288900 |
2002-12-24 | 13.30 | 13.59 | 13.25 | 13.35 | 18604300 |
2002-12-26 | 13.38 | 13.58 | 13.03 | 13.10 | 38600400 |
2002-12-27 | 13.03 | 13.22 | 13.00 | 13.01 | 35355500 |
2002-12-30 | 13.02 | 13.18 | 12.91 | 12.97 | 52058300 |
2002-12-31 | 12.95 | 13.17 | 12.90 | 13.10 | 46597500 |
2003-01-02 | 13.11 | 13.69 | 13.09 | 13.64 | 61335700 |
2003-01-03 | 13.58 | 13.96 | 13.56 | 13.91 | 50891700 |
2003-01-06 | 14.01 | 14.42 | 13.98 | 14.20 | 58936700 |
2003-01-07 | 14.30 | 14.70 | 14.24 | 14.60 | 83998600 |
2003-01-08 | 14.48 | 14.75 | 14.37 | 14.44 | 75927000 |
2003-01-09 | 14.70 | 15.11 | 14.65 | 14.95 | 75284400 |
2003-01-10 | 14.84 | 15.46 | 14.83 | 15.22 | 91193904 |
2003-01-13 | 15.47 | 15.52 | 15.04 | 15.28 | 66314800 |
2003-01-14 | 15.30 | 15.63 | 15.29 | 15.58 | 69977904 |
2003-01-15 | 15.57 | 15.63 | 15.13 | 15.18 | 61992300 |
2003-01-16 | 15.08 | 15.30 | 14.79 | 14.90 | 65668200 |
2003-01-17 | 14.69 | 14.72 | 14.05 | 14.13 | 81310000 |
2003-01-21 | 14.22 | 14.50 | 14.15 | 14.18 | 62930800 |
2003-01-22 | 14.19 | 14.38 | 13.90 | 13.96 | 64965500 |
2003-01-23 | 14.28 | 14.75 | 14.12 | 14.59 | 62491200 |
2003-01-24 | 14.55 | 14.56 | 13.80 | 13.86 | 70564096 |
2003-01-27 | 13.61 | 14.07 | 13.56 | 13.71 | 58554700 |
2003-01-28 | 13.88 | 14.33 | 13.80 | 14.22 | 64116500 |
2003-01-29 | 14.17 | 14.17 | 13.79 | 14.08 | 71861696 |
2003-01-30 | 14.25 | 14.36 | 13.83 | 13.87 | 68226496 |
2003-01-31 | 13.56 | 13.74 | 13.16 | 13.37 | 103330200 |
2003-02-03 | 13.52 | 13.80 | 13.38 | 13.48 | 65976600 |
2003-02-04 | 13.24 | 13.24 | 12.87 | 13.20 | 110586200 |
2003-02-05 | 13.31 | 13.60 | 13.10 | 13.20 | 115080200 |
2003-02-06 | 13.11 | 13.41 | 13.07 | 13.24 | 58738900 |
2003-02-07 | 13.34 | 13.44 | 12.66 | 12.85 | 69851696 |
2003-02-10 | 12.92 | 13.24 | 12.78 | 13.15 | 55955700 |
2003-02-11 | 13.32 | 13.60 | 13.26 | 13.47 | 71241800 |
2003-02-12 | 13.44 | 13.65 | 13.19 | 13.20 | 58732000 |
2003-02-13 | 13.21 | 13.40 | 13.10 | 13.31 | 51646500 |
2003-02-14 | 13.39 | 13.70 | 13.27 | 13.68 | 57732400 |
2003-02-18 | 13.93 | 14.39 | 13.83 | 14.31 | 56753300 |
2003-02-19 | 14.24 | 14.46 | 14.21 | 14.42 | 51678800 |
2003-02-20 | 14.48 | 14.55 | 14.20 | 14.26 | 61669800 |
2003-02-21 | 14.23 | 14.70 | 14.13 | 14.67 | 56243400 |
2003-02-24 | 14.54 | 14.78 | 14.32 | 14.42 | 55865600 |
2003-02-25 | 13.95 | 14.16 | 13.67 | 14.08 | 82039800 |
2003-02-26 | 14.05 | 14.10 | 13.49 | 13.51 | 77094000 |
2003-02-27 | 13.64 | 13.97 | 13.58 | 13.75 | 61466400 |
2003-02-28 | 13.76 | 14.09 | 13.75 | 13.98 | 57993200 |
2003-03-03 | 14.16 | 14.29 | 13.60 | 13.72 | 63539600 |
2003-03-04 | 13.71 | 13.81 | 13.57 | 13.63 | 38787400 |
2003-03-05 | 13.69 | 13.84 | 13.61 | 13.74 | 53969100 |
2003-03-06 | 13.45 | 13.59 | 13.38 | 13.48 | 58081600 |
2003-03-07 | 13.15 | 13.26 | 13.05 | 13.24 | 89592800 |
2003-03-10 | 13.15 | 13.19 | 12.97 | 13.01 | 47938900 |
2003-03-11 | 13.04 | 13.23 | 12.93 | 13.02 | 65703400 |
2003-03-12 | 12.87 | 12.99 | 12.33 | 12.69 | 121329600 |
2003-03-13 | 12.98 | 13.46 | 12.73 | 13.42 | 92368096 |
2003-03-14 | 13.57 | 13.80 | 13.24 | 13.40 | 76184896 |
2003-03-17 | 13.21 | 14.21 | 13.10 | 14.13 | 87513600 |
2003-03-18 | 14.21 | 14.23 | 13.93 | 14.20 | 64714100 |
2003-03-19 | 14.31 | 14.49 | 14.07 | 14.22 | 68112704 |
2003-03-20 | 13.97 | 14.19 | 13.81 | 14.04 | 82711296 |
2003-03-21 | 14.27 | 14.41 | 13.84 | 13.90 | 112479400 |
2003-03-24 | 13.54 | 13.71 | 13.50 | 13.51 | 62278100 |
2003-03-25 | 13.50 | 13.85 | 13.39 | 13.72 | 56643600 |
2003-03-26 | 13.70 | 13.85 | 13.57 | 13.66 | 48058100 |
2003-03-27 | 13.58 | 13.69 | 13.45 | 13.50 | 50736700 |
2003-03-28 | 13.41 | 13.55 | 13.17 | 13.22 | 46659800 |
2003-03-31 | 13.02 | 13.15 | 12.86 | 12.98 | 66180200 |
2003-04-01 | 13.04 | 13.11 | 12.80 | 12.98 | 78283296 |
2003-04-02 | 13.37 | 13.77 | 13.26 | 13.64 | 67337000 |
2003-04-03 | 13.89 | 13.90 | 13.55 | 13.64 | 57730000 |
2003-04-04 | 13.86 | 13.89 | 13.51 | 13.71 | 51357100 |
2003-04-07 | 14.33 | 14.38 | 13.56 | 13.57 | 61510800 |
2003-04-08 | 13.68 | 13.72 | 13.32 | 13.43 | 46422700 |
2003-04-09 | 13.44 | 13.62 | 13.04 | 13.04 | 63171900 |
2003-04-10 | 13.09 | 13.11 | 12.83 | 13.04 | 49099500 |
2003-04-11 | 13.51 | 13.54 | 12.90 | 13.21 | 49207900 |
2003-04-14 | 13.24 | 13.51 | 13.15 | 13.47 | 50958900 |
2003-04-15 | 13.45 | 13.88 | 13.20 | 13.34 | 44733500 |
2003-04-16 | 13.64 | 13.88 | 13.44 | 13.56 | 59430300 |
2003-04-17 | 13.52 | 13.98 | 13.50 | 13.95 | 55918100 |
2003-04-21 | 13.96 | 14.01 | 13.69 | 13.94 | 45501000 |
2003-04-22 | 13.87 | 14.39 | 13.80 | 14.32 | 62303100 |
2003-04-23 | 14.37 | 14.57 | 14.14 | 14.33 | 58465600 |
2003-04-24 | 14.25 | 14.63 | 14.10 | 14.35 | 59708700 |
2003-04-25 | 14.46 | 14.67 | 14.15 | 14.34 | 68749200 |
2003-04-28 | 14.44 | 15.14 | 14.40 | 14.98 | 79292000 |
2003-04-29 | 15.13 | 15.70 | 14.85 | 15.14 | 77559504 |
2003-04-30 | 15.19 | 15.22 | 14.94 | 15.00 | 64638700 |
2003-05-01 | 15.04 | 15.21 | 14.94 | 15.12 | 42779000 |
2003-05-02 | 15.10 | 15.43 | 15.02 | 15.27 | 51035000 |
2003-05-05 | 15.57 | 15.76 | 15.36 | 15.38 | 65171500 |
2003-05-06 | 15.50 | 15.98 | 15.45 | 15.90 | 102755600 |
2003-05-07 | 15.58 | 15.90 | 15.42 | 15.50 | 103172800 |
2003-05-08 | 15.16 | 15.49 | 15.12 | 15.22 | 52584100 |
2003-05-09 | 15.45 | 15.97 | 15.45 | 15.95 | 72262000 |
2003-05-12 | 16.33 | 16.79 | 16.29 | 16.67 | 97288896 |
2003-05-13 | 16.27 | 16.67 | 16.26 | 16.47 | 63641600 |
2003-05-14 | 16.71 | 16.73 | 16.28 | 16.42 | 54299800 |
2003-05-15 | 16.50 | 16.77 | 16.45 | 16.75 | 55206400 |
2003-05-16 | 16.75 | 16.77 | 16.47 | 16.63 | 42361700 |
2003-05-19 | 16.43 | 16.50 | 15.91 | 15.94 | 52364300 |
2003-05-20 | 16.11 | 16.35 | 15.89 | 15.99 | 59535300 |
2003-05-21 | 15.77 | 15.84 | 15.46 | 15.70 | 57340100 |
2003-05-22 | 15.80 | 16.03 | 15.65 | 15.92 | 53064400 |
2003-05-23 | 15.91 | 15.93 | 15.67 | 15.69 | 37246400 |
2003-05-27 | 15.56 | 16.22 | 15.50 | 16.15 | 55332900 |
2003-05-28 | 16.40 | 16.53 | 16.16 | 16.28 | 52478800 |
2003-05-29 | 16.38 | 17.20 | 16.24 | 16.62 | 96486400 |
2003-05-30 | 16.80 | 16.86 | 16.27 | 16.41 | 67567504 |
2003-06-02 | 16.99 | 17.20 | 16.60 | 16.80 | 76219800 |
2003-06-03 | 16.89 | 17.15 | 16.82 | 17.01 | 59187800 |
2003-06-04 | 17.09 | 17.51 | 16.98 | 17.37 | 69641600 |
2003-06-05 | 17.24 | 17.42 | 17.11 | 17.37 | 52535900 |
2003-06-06 | 17.96 | 18.20 | 17.34 | 17.36 | 77286704 |
2003-06-09 | 17.20 | 17.69 | 17.08 | 17.23 | 51020800 |
2003-06-10 | 17.36 | 17.50 | 17.24 | 17.40 | 45810800 |
2003-06-11 | 17.33 | 17.70 | 17.24 | 17.60 | 51445400 |
2003-06-12 | 17.72 | 17.90 | 17.58 | 17.78 | 50701900 |
2003-06-13 | 17.79 | 17.90 | 17.28 | 17.41 | 48705100 |
2003-06-16 | 17.47 | 18.00 | 17.44 | 17.98 | 52161700 |
2003-06-17 | 18.10 | 18.20 | 17.95 | 17.98 | 59257700 |
2003-06-18 | 18.01 | 18.77 | 17.97 | 18.73 | 68132304 |
2003-06-19 | 18.70 | 19.10 | 18.49 | 18.56 | 84495000 |
2003-06-20 | 18.55 | 18.77 | 17.86 | 17.93 | 87622000 |
2003-06-23 | 17.93 | 17.95 | 17.10 | 17.24 | 68731000 |
2003-06-24 | 16.97 | 17.38 | 16.61 | 16.75 | 79578400 |
2003-06-25 | 16.95 | 17.30 | 16.75 | 16.87 | 60166000 |
2003-06-26 | 17.05 | 17.29 | 16.90 | 17.13 | 50488900 |
2003-06-27 | 17.15 | 17.48 | 16.86 | 16.89 | 50579400 |
2003-06-30 | 17.08 | 17.22 | 16.52 | 16.79 | 46270100 |
2003-07-01 | 16.76 | 17.30 | 16.57 | 17.24 | 58274700 |
2003-07-02 | 17.48 | 17.95 | 17.38 | 17.86 | 52691800 |
2003-07-03 | 17.67 | 17.88 | 17.45 | 17.52 | 29587300 |
2003-07-07 | 17.90 | 18.25 | 17.81 | 18.22 | 52582100 |
2003-07-08 | 18.19 | 18.79 | 18.14 | 18.73 | 57648200 |
2003-07-09 | 18.98 | 19.55 | 18.75 | 18.80 | 105099296 |
2003-07-10 | 18.52 | 18.98 | 18.19 | 18.31 | 60839500 |
2003-07-11 | 18.38 | 18.76 | 18.33 | 18.57 | 45129300 |
2003-07-14 | 19.05 | 19.21 | 18.44 | 18.61 | 55929300 |
2003-07-15 | 18.94 | 18.99 | 18.30 | 18.51 | 53053200 |
2003-07-16 | 18.75 | 18.75 | 18.06 | 18.23 | 45848700 |
2003-07-17 | 17.99 | 18.12 | 17.55 | 17.76 | 51602600 |
2003-07-18 | 18.11 | 18.20 | 17.67 | 17.89 | 42997600 |
2003-07-21 | 18.03 | 18.03 | 17.55 | 17.93 | 48856700 |
2003-07-22 | 18.13 | 18.70 | 18.09 | 18.67 | 71232200 |
2003-07-23 | 18.76 | 18.90 | 18.36 | 18.88 | 59967500 |
2003-07-24 | 19.02 | 19.20 | 18.50 | 18.58 | 56421000 |
2003-07-25 | 18.68 | 19.10 | 18.20 | 19.08 | 44919800 |
2003-07-28 | 19.21 | 19.25 | 18.98 | 19.08 | 49655500 |
2003-07-29 | 19.14 | 19.32 | 18.71 | 19.16 | 58491400 |
2003-07-30 | 19.20 | 19.48 | 19.08 | 19.28 | 43502500 |
2003-07-31 | 19.47 | 19.81 | 19.40 | 19.49 | 71706496 |
2003-08-01 | 19.42 | 19.51 | 19.06 | 19.15 | 49436400 |
2003-08-04 | 19.32 | 19.35 | 19.00 | 19.26 | 75402200 |
2003-08-05 | 19.24 | 19.33 | 18.60 | 18.86 | 87450896 |
2003-08-06 | 17.92 | 18.04 | 17.53 | 17.65 | 127298096 |
2003-08-07 | 17.66 | 17.76 | 17.42 | 17.53 | 54925900 |
2003-08-08 | 17.67 | 17.77 | 17.55 | 17.58 | 36852800 |
2003-08-11 | 17.61 | 17.78 | 17.55 | 17.71 | 35669100 |
2003-08-12 | 17.76 | 17.84 | 17.55 | 17.83 | 42866600 |
2003-08-13 | 17.94 | 17.99 | 17.43 | 17.59 | 56370800 |
2003-08-14 | 17.59 | 17.88 | 17.52 | 17.80 | 41729400 |
2003-08-15 | 17.74 | 17.88 | 17.63 | 17.79 | 19375400 |
2003-08-18 | 17.90 | 18.35 | 17.86 | 18.27 | 45909000 |
2003-08-19 | 18.44 | 18.63 | 18.33 | 18.55 | 44710000 |
2003-08-20 | 18.38 | 18.92 | 18.33 | 18.57 | 47404600 |
2003-08-21 | 18.88 | 19.00 | 18.66 | 18.87 | 45931900 |
2003-08-22 | 19.23 | 19.30 | 18.76 | 18.79 | 53969900 |
2003-08-25 | 18.69 | 19.01 | 18.57 | 18.98 | 37226200 |
2003-08-26 | 18.89 | 19.18 | 18.77 | 19.10 | 56873000 |
2003-08-27 | 19.15 | 19.22 | 18.97 | 19.01 | 34604200 |
2003-08-28 | 19.24 | 19.27 | 19.01 | 19.19 | 36831300 |
2003-08-29 | 19.10 | 19.37 | 19.07 | 19.14 | 30008800 |
2003-09-02 | 19.32 | 19.66 | 19.18 | 19.59 | 51500100 |
2003-09-03 | 20.03 | 20.57 | 19.88 | 20.24 | 111248096 |
2003-09-04 | 20.49 | 20.85 | 20.47 | 20.59 | 65552800 |
2003-09-05 | 20.38 | 20.73 | 20.27 | 20.42 | 57015200 |
2003-09-08 | 20.54 | 20.92 | 20.50 | 20.86 | 45159500 |
2003-09-09 | 20.93 | 21.05 | 20.67 | 20.78 | 64965100 |
2003-09-10 | 20.63 | 20.95 | 20.42 | 20.46 | 57323600 |
2003-09-11 | 20.48 | 20.81 | 20.22 | 20.71 | 56578800 |
2003-09-12 | 20.66 | 20.81 | 20.35 | 20.66 | 49716800 |
2003-09-15 | 20.72 | 20.73 | 20.36 | 20.39 | 35947300 |
2003-09-16 | 20.42 | 21.42 | 20.31 | 21.29 | 67877696 |
2003-09-17 | 21.26 | 21.39 | 20.91 | 21.14 | 51082200 |
2003-09-18 | 21.12 | 21.45 | 20.95 | 21.42 | 45000500 |
2003-09-19 | 21.46 | 21.56 | 21.00 | 21.02 | 45582300 |
2003-09-22 | 20.62 | 20.86 | 20.60 | 20.78 | 43277400 |
2003-09-23 | 20.76 | 21.22 | 20.75 | 21.15 | 42942300 |
2003-09-24 | 21.40 | 21.48 | 20.20 | 20.32 | 79483296 |
2003-09-25 | 20.27 | 20.49 | 19.94 | 20.06 | 75988800 |
2003-09-26 | 20.00 | 20.44 | 19.95 | 19.96 | 53048000 |
2003-09-29 | 20.10 | 20.28 | 20.02 | 20.20 | 46655100 |
2003-09-30 | 20.06 | 20.13 | 19.30 | 19.59 | 64659700 |
2003-10-01 | 19.68 | 20.26 | 19.68 | 20.20 | 52225000 |
2003-10-02 | 20.24 | 20.30 | 19.75 | 19.99 | 51899500 |
2003-10-03 | 20.45 | 21.02 | 20.27 | 20.76 | 60069700 |
2003-10-06 | 20.87 | 20.99 | 20.19 | 20.80 | 24923600 |
2003-10-07 | 20.61 | 21.01 | 20.45 | 21.00 | 42996400 |
2003-10-08 | 21.05 | 21.13 | 20.69 | 20.79 | 35680500 |
2003-10-09 | 21.08 | 21.39 | 20.71 | 20.95 | 53862200 |
2003-10-10 | 21.03 | 21.21 | 20.71 | 20.79 | 38793300 |
2003-10-13 | 21.03 | 21.09 | 20.86 | 21.00 | 36969900 |
2003-10-14 | 20.84 | 21.18 | 20.75 | 21.14 | 30248000 |
2003-10-15 | 21.37 | 21.42 | 20.92 | 21.02 | 40761500 |
2003-10-16 | 20.93 | 21.10 | 20.78 | 21.04 | 35934800 |
2003-10-17 | 21.01 | 21.03 | 20.63 | 20.64 | 35416300 |
2003-10-20 | 20.75 | 21.13 | 20.75 | 21.08 | 31664100 |
2003-10-21 | 21.24 | 21.24 | 20.90 | 21.11 | 35152900 |
2003-10-22 | 20.87 | 21.01 | 20.60 | 20.63 | 29864600 |
2003-10-23 | 20.05 | 20.37 | 20.02 | 20.16 | 50188600 |
2003-10-24 | 20.05 | 20.10 | 19.24 | 19.80 | 63894200 |
2003-10-27 | 19.86 | 20.21 | 19.81 | 19.93 | 37862700 |
2003-10-28 | 20.09 | 20.93 | 20.07 | 20.90 | 48905600 |
2003-10-29 | 20.89 | 20.94 | 20.64 | 20.82 | 37626200 |
2003-10-30 | 21.08 | 21.13 | 20.71 | 20.86 | 42331800 |
2003-10-31 | 20.98 | 21.12 | 20.83 | 20.93 | 38105900 |
2003-11-03 | 21.18 | 21.77 | 21.18 | 21.71 | 60013500 |
2003-11-04 | 21.85 | 21.85 | 21.40 | 21.58 | 50027800 |
2003-11-05 | 21.62 | 23.06 | 21.35 | 21.80 | 83930200 |
2003-11-06 | 22.96 | 23.14 | 22.61 | 22.90 | 116611104 |
2003-11-07 | 22.91 | 23.02 | 22.23 | 22.34 | 61683600 |
2003-11-10 | 22.36 | 22.67 | 22.10 | 22.19 | 45426700 |
2003-11-11 | 22.15 | 22.45 | 22.05 | 22.35 | 39155500 |
2003-11-12 | 22.41 | 23.00 | 22.37 | 22.97 | 39368700 |
2003-11-13 | 22.66 | 22.75 | 22.00 | 22.70 | 48079500 |
2003-11-14 | 22.72 | 22.99 | 22.22 | 22.26 | 47384400 |
2003-11-17 | 22.00 | 22.16 | 21.80 | 22.05 | 39254300 |
2003-11-18 | 22.25 | 22.40 | 21.69 | 21.73 | 45390100 |
2003-11-19 | 21.70 | 22.17 | 21.60 | 22.05 | 35350100 |
2003-11-20 | 21.90 | 22.37 | 21.77 | 21.94 | 43726800 |
2003-11-21 | 22.12 | 22.28 | 21.55 | 22.17 | 37072700 |
2003-11-24 | 22.38 | 22.98 | 22.36 | 22.80 | 38693000 |
2003-11-25 | 22.86 | 22.95 | 22.60 | 22.62 | 37852900 |
2003-11-26 | 22.81 | 22.87 | 22.43 | 22.81 | 29278500 |
2003-11-28 | 22.71 | 22.86 | 22.61 | 22.70 | 13572800 |
2003-12-01 | 22.92 | 23.25 | 22.83 | 23.18 | 51925600 |
2003-12-02 | 23.11 | 23.24 | 23.06 | 23.11 | 38504900 |
2003-12-03 | 23.22 | 23.80 | 23.13 | 23.30 | 66001400 |
2003-12-04 | 23.72 | 24.11 | 23.68 | 23.98 | 70632496 |
2003-12-05 | 23.80 | 23.85 | 23.62 | 23.75 | 42335500 |
2003-12-08 | 23.70 | 24.37 | 23.69 | 24.29 | 39845800 |
2003-12-09 | 24.37 | 24.45 | 22.96 | 23.23 | 67079200 |
2003-12-10 | 23.40 | 23.87 | 23.26 | 23.78 | 64492100 |
2003-12-11 | 23.69 | 23.99 | 23.45 | 23.93 | 51500700 |
2003-12-12 | 23.88 | 24.10 | 23.59 | 24.09 | 38349800 |
2003-12-15 | 24.54 | 24.60 | 23.89 | 23.98 | 55187900 |
2003-12-16 | 23.76 | 24.23 | 23.61 | 23.77 | 43183900 |
2003-12-17 | 23.78 | 23.93 | 23.36 | 23.49 | 43194700 |
2003-12-18 | 23.52 | 24.24 | 23.52 | 24.17 | 51439900 |
2003-12-19 | 24.23 | 24.25 | 23.70 | 23.79 | 61620400 |
2003-12-22 | 23.88 | 24.05 | 23.80 | 23.98 | 27160100 |
2003-12-23 | 23.90 | 24.01 | 23.73 | 23.94 | 28410600 |
2003-12-24 | 23.89 | 23.98 | 23.82 | 23.87 | 10683900 |
2003-12-26 | 23.83 | 23.97 | 23.75 | 23.75 | 7099200 |
2003-12-29 | 23.78 | 24.48 | 23.74 | 24.40 | 31670500 |
2003-12-30 | 24.31 | 24.44 | 24.01 | 24.12 | 28734500 |
2003-12-31 | 24.17 | 24.31 | 23.99 | 24.23 | 30388600 |
2004-01-02 | 24.36 | 24.53 | 24.16 | 24.25 | 29955800 |
2004-01-05 | 24.40 | 24.84 | 24.38 | 24.77 | 38892100 |
2004-01-06 | 24.83 | 25.10 | 24.75 | 25.06 | 43684400 |
2004-01-07 | 25.17 | 25.73 | 24.85 | 25.56 | 48757500 |
2004-01-08 | 25.84 | 26.55 | 25.48 | 26.34 | 61683300 |
2004-01-09 | 25.98 | 27.20 | 25.95 | 26.48 | 68856400 |
2004-01-12 | 26.58 | 27.15 | 26.30 | 27.03 | 52871900 |
2004-01-13 | 27.07 | 27.25 | 26.46 | 26.89 | 56334200 |
2004-01-14 | 27.02 | 27.49 | 26.84 | 27.40 | 42293600 |
2004-01-15 | 27.35 | 27.51 | 27.00 | 27.16 | 46099400 |
2004-01-16 | 27.90 | 29.36 | 27.79 | 29.13 | 91298000 |
2004-01-20 | 29.35 | 29.39 | 28.46 | 28.86 | 62278500 |
2004-01-21 | 28.52 | 28.88 | 28.19 | 28.60 | 54015600 |
2004-01-22 | 28.54 | 28.56 | 27.91 | 28.22 | 43462000 |
2004-01-23 | 28.14 | 28.34 | 27.05 | 27.33 | 59640900 |
2004-01-26 | 27.39 | 28.30 | 27.19 | 28.20 | 42986700 |
2004-01-27 | 28.25 | 28.50 | 26.66 | 27.50 | 49345900 |
2004-01-28 | 27.84 | 27.88 | 26.66 | 26.78 | 49445200 |
2004-01-29 | 27.06 | 27.07 | 25.66 | 25.96 | 86860704 |
2004-01-30 | 26.37 | 26.45 | 25.40 | 25.71 | 71799504 |
2004-02-02 | 26.11 | 26.70 | 25.64 | 26.20 | 81642800 |
2004-02-03 | 26.38 | 26.63 | 26.02 | 26.41 | 81729600 |
2004-02-04 | 24.90 | 25.00 | 24.01 | 24.08 | 190548990 |
2004-02-05 | 24.40 | 24.50 | 23.65 | 23.82 | 103966000 |
2004-02-06 | 24.05 | 24.76 | 23.99 | 24.74 | 74134704 |
2004-02-09 | 24.85 | 25.05 | 24.60 | 24.67 | 52703900 |
2004-02-10 | 24.62 | 24.89 | 24.58 | 24.78 | 39742500 |
2004-02-11 | 24.83 | 24.85 | 24.09 | 24.24 | 87763696 |
2004-02-12 | 24.19 | 24.35 | 23.90 | 24.05 | 48597500 |
2004-02-13 | 24.23 | 24.45 | 23.94 | 24.06 | 43363800 |
2004-02-17 | 24.46 | 24.48 | 24.12 | 24.25 | 37359700 |
2004-02-18 | 24.37 | 24.43 | 24.07 | 24.09 | 39630200 |
2004-02-19 | 24.23 | 24.33 | 23.55 | 23.68 | 55113900 |
2004-02-20 | 23.65 | 23.78 | 22.83 | 23.19 | 70349296 |
2004-02-23 | 23.17 | 23.26 | 22.54 | 22.75 | 60081300 |
2004-02-24 | 22.55 | 23.24 | 22.20 | 23.05 | 91782200 |
2004-02-25 | 23.16 | 23.65 | 23.08 | 23.58 | 61432900 |
2004-02-26 | 23.51 | 23.90 | 23.28 | 23.35 | 49729800 |
2004-02-27 | 23.49 | 23.69 | 23.06 | 23.16 | 51031700 |
2004-03-01 | 23.25 | 23.60 | 23.16 | 23.53 | 36765900 |
2004-03-02 | 23.53 | 23.87 | 22.97 | 23.03 | 62706500 |
2004-03-03 | 22.95 | 23.05 | 22.64 | 22.70 | 55386900 |
2004-03-04 | 22.72 | 23.24 | 22.71 | 23.19 | 45492400 |
2004-03-05 | 22.85 | 23.35 | 22.75 | 22.89 | 56365600 |
2004-03-08 | 23.10 | 23.23 | 22.33 | 22.36 | 62038700 |
2004-03-09 | 22.25 | 22.48 | 21.94 | 22.12 | 64071900 |
2004-03-10 | 22.30 | 22.65 | 22.17 | 22.21 | 80618496 |
2004-03-11 | 22.08 | 22.79 | 22.04 | 22.34 | 89673504 |
2004-03-12 | 22.68 | 23.18 | 22.49 | 23.13 | 73013296 |
2004-03-15 | 22.96 | 23.29 | 22.68 | 22.78 | 68079904 |
2004-03-16 | 23.00 | 23.20 | 22.82 | 23.12 | 59320900 |
2004-03-17 | 23.36 | 23.62 | 23.19 | 23.50 | 52578100 |
2004-03-18 | 23.39 | 23.43 | 23.05 | 23.17 | 55961200 |
2004-03-19 | 23.14 | 23.18 | 22.45 | 22.50 | 70226704 |
2004-03-22 | 22.23 | 22.48 | 22.09 | 22.35 | 56288400 |
2004-03-23 | 22.68 | 22.86 | 22.30 | 22.36 | 58934600 |
2004-03-24 | 22.41 | 22.83 | 22.31 | 22.67 | 51709700 |
2004-03-25 | 22.82 | 23.65 | 22.81 | 23.58 | 64449300 |
2004-03-26 | 23.59 | 23.79 | 23.34 | 23.40 | 48203800 |
2004-03-29 | 23.69 | 23.99 | 23.65 | 23.85 | 44442700 |
2004-03-30 | 23.73 | 23.97 | 23.56 | 23.93 | 38857600 |
2004-03-31 | 23.93 | 23.99 | 23.50 | 23.57 | 51583000 |
2004-04-01 | 23.69 | 23.98 | 23.52 | 23.74 | 44882300 |
2004-04-02 | 24.16 | 24.45 | 24.05 | 24.43 | 54740900 |
2004-04-05 | 24.29 | 24.83 | 24.28 | 24.81 | 41326200 |
2004-04-06 | 24.75 | 24.82 | 24.38 | 24.65 | 38725000 |
2004-04-07 | 24.55 | 24.60 | 24.10 | 24.24 | 45047500 |
2004-04-08 | 24.67 | 24.70 | 24.01 | 24.15 | 32130200 |
2004-04-12 | 24.22 | 24.33 | 24.04 | 24.13 | 24691100 |
2004-04-13 | 24.40 | 24.45 | 23.59 | 23.62 | 42040700 |
2004-04-14 | 23.35 | 23.60 | 23.17 | 23.26 | 43324300 |
2004-04-15 | 23.18 | 23.38 | 22.31 | 22.82 | 74004200 |
2004-04-16 | 22.69 | 22.79 | 22.19 | 22.48 | 61589200 |
2004-04-19 | 22.55 | 22.90 | 22.45 | 22.86 | 43000200 |
2004-04-20 | 22.92 | 23.18 | 22.05 | 22.11 | 62509800 |
2004-04-21 | 22.25 | 22.45 | 21.80 | 22.37 | 73643696 |
2004-04-22 | 22.15 | 23.34 | 22.06 | 23.15 | 72532200 |
2004-04-23 | 23.25 | 23.44 | 22.87 | 23.32 | 51364700 |
2004-04-26 | 23.39 | 23.54 | 23.03 | 23.14 | 40777500 |
2004-04-27 | 23.12 | 23.59 | 22.87 | 22.94 | 42022900 |
2004-04-28 | 22.73 | 22.99 | 22.29 | 22.37 | 43185300 |
2004-04-29 | 22.41 | 22.55 | 21.51 | 21.91 | 58257700 |
2004-04-30 | 21.73 | 21.91 | 20.82 | 20.91 | 88594800 |
2004-05-03 | 21.12 | 21.60 | 20.98 | 21.12 | 68266800 |
2004-05-04 | 21.18 | 21.85 | 21.00 | 21.37 | 55848200 |
2004-05-05 | 21.49 | 21.55 | 21.22 | 21.26 | 35647000 |
2004-05-06 | 21.03 | 21.69 | 21.03 | 21.50 | 62631800 |
2004-05-07 | 21.50 | 22.13 | 21.47 | 21.69 | 64754800 |
2004-05-10 | 21.40 | 21.80 | 21.25 | 21.62 | 67550096 |
2004-05-11 | 21.86 | 22.32 | 21.77 | 22.25 | 92963904 |
2004-05-12 | 22.17 | 22.25 | 21.19 | 21.96 | 114992800 |
2004-05-13 | 21.78 | 21.95 | 21.51 | 21.76 | 52726300 |
2004-05-14 | 21.69 | 21.76 | 21.15 | 21.24 | 64216800 |
2004-05-17 | 20.76 | 21.69 | 20.68 | 20.93 | 67886000 |
2004-05-18 | 21.08 | 21.21 | 20.98 | 21.00 | 51852700 |
2004-05-19 | 21.30 | 21.85 | 21.27 | 21.36 | 63533600 |
2004-05-20 | 21.29 | 21.70 | 21.22 | 21.52 | 44040200 |
2004-05-21 | 21.68 | 21.74 | 21.37 | 21.64 | 37122600 |
2004-05-24 | 21.77 | 21.91 | 21.54 | 21.65 | 42606900 |
2004-05-25 | 21.57 | 22.33 | 21.50 | 22.24 | 56792400 |
2004-05-26 | 22.24 | 22.45 | 22.05 | 22.35 | 43833800 |
2004-05-27 | 22.54 | 22.61 | 22.26 | 22.54 | 39144700 |
2004-05-28 | 22.60 | 22.61 | 22.15 | 22.37 | 36220400 |
2004-06-01 | 22.10 | 22.31 | 21.92 | 22.24 | 36548100 |
2004-06-02 | 22.29 | 22.56 | 22.08 | 22.41 | 38025400 |
2004-06-03 | 22.29 | 22.62 | 22.18 | 22.35 | 38827800 |
2004-06-04 | 22.84 | 23.22 | 22.76 | 22.78 | 71924000 |
2004-06-07 | 23.07 | 23.95 | 22.89 | 23.89 | 67100900 |
2004-06-08 | 23.56 | 23.84 | 23.55 | 23.74 | 49497200 |
2004-06-09 | 23.58 | 23.70 | 23.47 | 23.56 | 41189900 |
2004-06-10 | 23.67 | 23.83 | 23.48 | 23.82 | 35949900 |
2004-06-14 | 23.53 | 23.66 | 23.08 | 23.32 | 44958400 |
2004-06-15 | 23.50 | 23.94 | 23.43 | 23.64 | 60862600 |
2004-06-16 | 23.76 | 23.97 | 23.70 | 23.88 | 44052400 |
2004-06-17 | 23.45 | 23.59 | 23.19 | 23.36 | 55167200 |
2004-06-18 | 23.20 | 23.74 | 23.10 | 23.42 | 74781904 |
2004-06-21 | 23.56 | 23.63 | 22.82 | 22.87 | 48264000 |
2004-06-22 | 22.88 | 23.33 | 22.77 | 23.22 | 53290400 |
2004-06-23 | 23.21 | 24.07 | 23.14 | 23.97 | 71903000 |
2004-06-24 | 23.80 | 24.20 | 23.61 | 23.68 | 53542000 |
2004-06-25 | 23.72 | 23.98 | 22.96 | 23.43 | 60594100 |
2004-06-28 | 23.76 | 23.80 | 23.18 | 23.30 | 42743600 |
2004-06-29 | 23.28 | 23.82 | 23.23 | 23.71 | 44366600 |
2004-06-30 | 23.78 | 23.98 | 23.50 | 23.70 | 50526900 |
2004-07-01 | 23.65 | 23.68 | 22.92 | 23.11 | 54006600 |
2004-07-02 | 23.14 | 23.21 | 22.71 | 22.95 | 34622700 |
2004-07-06 | 22.68 | 22.71 | 22.23 | 22.37 | 42188900 |
2004-07-07 | 22.41 | 22.74 | 22.32 | 22.42 | 42139900 |
2004-07-08 | 22.29 | 22.65 | 22.10 | 22.17 | 45325800 |
2004-07-09 | 22.27 | 22.58 | 22.18 | 22.36 | 32923300 |
2004-07-12 | 22.16 | 22.30 | 21.94 | 22.29 | 35420900 |
2004-07-13 | 22.35 | 22.62 | 22.11 | 22.14 | 38472500 |
2004-07-14 | 22.30 | 22.53 | 22.00 | 22.10 | 51297000 |
2004-07-15 | 22.17 | 22.39 | 22.07 | 22.13 | 44642800 |
2004-07-16 | 22.39 | 22.41 | 21.25 | 21.53 | 53512700 |
2004-07-19 | 21.42 | 21.75 | 21.06 | 21.36 | 51550900 |
2004-07-20 | 21.42 | 21.91 | 21.32 | 21.88 | 43821500 |
2004-07-21 | 22.21 | 22.27 | 21.15 | 21.17 | 49817900 |
2004-07-22 | 21.20 | 21.53 | 20.94 | 21.39 | 47121200 |
2004-07-23 | 21.26 | 21.28 | 20.75 | 20.93 | 42685700 |
2004-07-26 | 20.84 | 21.03 | 20.30 | 20.54 | 55848600 |
2004-07-27 | 20.57 | 20.79 | 20.25 | 20.71 | 59712700 |
2004-07-28 | 20.55 | 20.69 | 20.07 | 20.50 | 51187900 |
2004-07-29 | 20.76 | 20.98 | 20.64 | 20.80 | 39528900 |
2004-07-30 | 20.82 | 21.30 | 20.75 | 20.92 | 49267200 |
2004-08-02 | 20.60 | 21.24 | 20.50 | 21.24 | 40797300 |
2004-08-03 | 21.13 | 21.23 | 20.73 | 20.74 | 40501300 |
2004-08-04 | 20.62 | 21.18 | 20.58 | 21.12 | 44277100 |
2004-08-05 | 21.12 | 21.23 | 20.57 | 20.61 | 47932100 |
2004-08-06 | 20.22 | 20.60 | 19.87 | 19.93 | 58285300 |
2004-08-09 | 20.02 | 20.22 | 19.94 | 20.05 | 36272700 |
2004-08-10 | 20.31 | 20.47 | 20.05 | 20.46 | 69741696 |
2004-08-11 | 18.60 | 18.65 | 18.24 | 18.29 | 177709300 |
2004-08-12 | 18.25 | 18.35 | 17.53 | 17.79 | 101232800 |
2004-08-13 | 18.23 | 18.23 | 17.80 | 17.86 | 60959900 |
2004-08-16 | 17.85 | 18.46 | 17.81 | 18.23 | 46308300 |
2004-08-17 | 18.39 | 18.68 | 18.24 | 18.68 | 52342800 |
2004-08-18 | 18.54 | 19.02 | 18.44 | 18.99 | 59931200 |
2004-08-19 | 18.90 | 19.21 | 18.84 | 19.10 | 49590700 |
2004-08-20 | 18.95 | 19.02 | 18.64 | 18.88 | 56920000 |
2004-08-23 | 18.93 | 19.28 | 18.85 | 19.18 | 38174000 |
2004-08-24 | 19.14 | 19.16 | 18.81 | 18.97 | 40605100 |
2004-08-25 | 18.99 | 19.37 | 18.81 | 19.32 | 41765700 |
2004-08-26 | 19.25 | 19.43 | 19.16 | 19.17 | 32536800 |
2004-08-27 | 19.20 | 19.52 | 19.20 | 19.47 | 33479300 |
2004-08-30 | 19.31 | 19.46 | 19.03 | 19.03 | 35887900 |
2004-08-31 | 19.15 | 19.19 | 18.43 | 18.76 | 64745900 |
2004-09-01 | 18.65 | 19.12 | 18.60 | 19.09 | 36191100 |
2004-09-02 | 19.05 | 19.37 | 18.91 | 19.30 | 41595100 |
2004-09-03 | 19.03 | 19.16 | 18.59 | 18.75 | 41392400 |
2004-09-07 | 18.98 | 19.18 | 18.84 | 19.05 | 45498100 |
2004-09-08 | 18.96 | 19.53 | 18.92 | 19.31 | 52020600 |
2004-09-09 | 19.49 | 20.03 | 19.35 | 19.93 | 60077400 |
2004-09-10 | 19.88 | 20.61 | 19.85 | 20.46 | 52289100 |
2004-09-13 | 20.55 | 20.63 | 19.87 | 20.25 | 45084200 |
2004-09-14 | 20.31 | 20.44 | 20.10 | 20.35 | 44290600 |
2004-09-15 | 19.87 | 19.89 | 19.53 | 19.56 | 65414600 |
2004-09-16 | 19.60 | 19.75 | 19.46 | 19.59 | 38397400 |
2004-09-17 | 19.30 | 19.33 | 19.09 | 19.16 | 59808900 |
2004-09-20 | 19.03 | 19.48 | 18.94 | 19.30 | 64036100 |
2004-09-21 | 19.39 | 19.71 | 19.30 | 19.65 | 45349500 |
2004-09-22 | 19.19 | 19.29 | 18.86 | 18.96 | 74770896 |
2004-09-23 | 18.90 | 19.12 | 18.82 | 18.90 | 40950100 |
2004-09-24 | 18.88 | 18.93 | 18.31 | 18.40 | 62734100 |
2004-09-27 | 18.25 | 18.35 | 17.95 | 18.04 | 62098200 |
2004-09-28 | 18.09 | 18.14 | 17.85 | 18.07 | 63723900 |
2004-09-29 | 18.16 | 18.44 | 18.08 | 18.31 | 49683100 |
2004-09-30 | 18.28 | 18.36 | 18.05 | 18.10 | 40058700 |
2004-10-01 | 18.27 | 19.00 | 18.25 | 18.93 | 52428600 |
2004-10-04 | 19.21 | 19.30 | 18.87 | 18.96 | 53095600 |
2004-10-05 | 18.90 | 19.25 | 18.89 | 19.10 | 40998700 |
2004-10-06 | 19.05 | 19.54 | 19.04 | 19.53 | 51120800 |
2004-10-07 | 19.46 | 19.74 | 19.09 | 19.13 | 48634500 |
2004-10-08 | 18.96 | 19.22 | 18.68 | 18.78 | 45200100 |
2004-10-11 | 18.77 | 19.02 | 18.72 | 18.98 | 23204500 |
2004-10-12 | 18.68 | 19.35 | 18.58 | 19.16 | 37134100 |
2004-10-13 | 19.46 | 19.50 | 18.62 | 18.86 | 72680896 |
2004-10-14 | 18.78 | 18.88 | 18.50 | 18.59 | 39006800 |
2004-10-15 | 18.65 | 18.80 | 18.38 | 18.48 | 46820000 |
2004-10-18 | 18.52 | 18.73 | 18.42 | 18.65 | 41431300 |
2004-10-19 | 18.91 | 19.14 | 18.60 | 18.70 | 49868000 |
2004-10-20 | 18.59 | 18.66 | 18.29 | 18.45 | 52679500 |
2004-10-21 | 18.67 | 18.72 | 18.38 | 18.63 | 41317800 |
2004-10-22 | 18.68 | 18.77 | 18.16 | 18.27 | 35461500 |
2004-10-25 | 18.15 | 18.29 | 18.00 | 18.06 | 34106100 |
2004-10-26 | 18.12 | 18.21 | 17.80 | 18.11 | 51352600 |
2004-10-27 | 18.08 | 18.65 | 17.90 | 18.55 | 62748800 |
2004-10-28 | 18.54 | 18.97 | 18.41 | 18.95 | 55132600 |
2004-10-29 | 18.96 | 19.37 | 18.90 | 19.21 | 73345000 |
2004-11-01 | 19.21 | 19.35 | 18.95 | 19.26 | 39880500 |
2004-11-02 | 19.30 | 19.52 | 19.16 | 19.29 | 37906300 |
2004-11-03 | 19.77 | 19.80 | 19.17 | 19.28 | 52075400 |
2004-11-04 | 19.25 | 19.56 | 19.23 | 19.52 | 49091300 |
2004-11-05 | 19.79 | 20.01 | 19.72 | 19.97 | 54285800 |
2004-11-08 | 19.98 | 20.01 | 19.76 | 19.97 | 49754000 |
2004-11-09 | 19.90 | 20.00 | 19.68 | 19.75 | 67607200 |
2004-11-10 | 18.98 | 19.03 | 18.42 | 18.44 | 171452900 |
2004-11-11 | 18.50 | 18.76 | 18.00 | 18.74 | 61753500 |
2004-11-12 | 18.81 | 19.28 | 18.77 | 19.26 | 73480000 |
2004-11-15 | 19.15 | 19.55 | 19.08 | 19.55 | 56094100 |
2004-11-16 | 19.44 | 19.52 | 19.26 | 19.38 | 40062000 |
2004-11-17 | 19.49 | 19.83 | 19.41 | 19.54 | 52465900 |
2004-11-18 | 19.50 | 19.77 | 19.43 | 19.52 | 45872100 |
2004-11-19 | 19.51 | 19.64 | 18.99 | 19.01 | 49743200 |
2004-11-22 | 18.88 | 19.17 | 18.74 | 19.15 | 44261000 |
2004-11-23 | 18.99 | 19.15 | 18.95 | 19.00 | 44808000 |
2004-11-24 | 19.05 | 19.25 | 19.04 | 19.21 | 36640400 |
2004-11-26 | 19.14 | 19.38 | 19.07 | 19.23 | 19545000 |
2004-11-29 | 19.20 | 19.39 | 18.88 | 18.94 | 49567700 |
2004-11-30 | 18.85 | 19.15 | 18.71 | 18.75 | 63515000 |
2004-12-01 | 18.88 | 19.16 | 18.81 | 19.15 | 64190300 |
2004-12-02 | 19.09 | 19.46 | 19.06 | 19.20 | 52050100 |
2004-12-03 | 19.43 | 19.69 | 19.39 | 19.43 | 62014100 |
2004-12-06 | 19.51 | 19.87 | 19.46 | 19.82 | 56369700 |
2004-12-07 | 19.96 | 20.35 | 19.66 | 19.73 | 103909000 |
2004-12-08 | 19.79 | 19.91 | 19.59 | 19.80 | 53601500 |
2004-12-09 | 19.50 | 19.77 | 19.29 | 19.40 | 67721400 |
2004-12-10 | 19.35 | 19.72 | 19.32 | 19.42 | 44146000 |
2004-12-13 | 19.50 | 19.56 | 19.12 | 19.27 | 54596100 |
2004-12-14 | 19.13 | 19.48 | 19.11 | 19.28 | 50080000 |
2004-12-15 | 19.20 | 19.42 | 19.17 | 19.40 | 49847800 |
2004-12-16 | 19.28 | 19.66 | 19.26 | 19.40 | 86874896 |
2004-12-17 | 19.19 | 19.58 | 18.99 | 18.99 | 100599296 |
2004-12-20 | 19.10 | 19.33 | 19.00 | 19.05 | 57026200 |
2004-12-21 | 19.07 | 19.52 | 19.04 | 19.36 | 65443300 |
2004-12-22 | 19.21 | 19.46 | 19.15 | 19.32 | 54832100 |
2004-12-23 | 19.23 | 19.56 | 19.22 | 19.45 | 51235700 |
2004-12-27 | 19.45 | 19.58 | 19.30 | 19.30 | 32600100 |
2004-12-28 | 19.30 | 19.41 | 19.25 | 19.26 | 33600400 |
2004-12-29 | 19.23 | 19.36 | 19.18 | 19.31 | 36831100 |
2004-12-30 | 19.28 | 19.50 | 19.26 | 19.42 | 42589300 |
2004-12-31 | 19.39 | 19.50 | 19.26 | 19.32 | 29132500 |
2005-01-03 | 19.42 | 19.61 | 19.27 | 19.32 | 56725600 |
2005-01-04 | 19.38 | 19.39 | 18.54 | 18.56 | 106241904 |
2005-01-05 | 18.47 | 18.88 | 18.45 | 18.57 | 66100500 |
2005-01-06 | 18.67 | 18.86 | 18.56 | 18.85 | 63790900 |
2005-01-07 | 18.92 | 18.98 | 18.62 | 18.72 | 54415000 |
2005-01-10 | 18.66 | 18.84 | 18.60 | 18.72 | 47183300 |
2005-01-11 | 18.56 | 18.72 | 18.46 | 18.64 | 53236100 |
2005-01-12 | 18.76 | 18.97 | 18.71 | 18.93 | 65081900 |
2005-01-13 | 18.92 | 18.99 | 18.63 | 18.78 | 56893000 |
2005-01-14 | 18.87 | 18.97 | 18.78 | 18.88 | 51197100 |
2005-01-18 | 18.75 | 18.80 | 18.63 | 18.74 | 51416900 |
2005-01-19 | 18.66 | 18.68 | 18.11 | 18.15 | 72873000 |
2005-01-20 | 18.08 | 18.43 | 17.91 | 18.32 | 83539400 |
2005-01-21 | 18.31 | 18.49 | 18.00 | 18.01 | 56209900 |
2005-01-24 | 18.15 | 18.20 | 17.70 | 17.75 | 80477000 |
2005-01-25 | 17.90 | 17.98 | 17.41 | 17.51 | 76495904 |
2005-01-26 | 17.80 | 17.86 | 17.55 | 17.69 | 73530304 |
2005-01-27 | 17.77 | 18.22 | 17.73 | 18.18 | 76947600 |
2005-01-28 | 18.27 | 18.39 | 17.85 | 17.90 | 77990000 |
2005-01-31 | 18.15 | 18.30 | 17.98 | 18.04 | 51573700 |
2005-02-01 | 18.09 | 18.25 | 18.00 | 18.13 | 55135300 |
2005-02-02 | 18.22 | 18.30 | 18.05 | 18.15 | 57884400 |
2005-02-03 | 18.04 | 18.09 | 17.50 | 17.52 | 86470496 |
2005-02-04 | 17.58 | 17.92 | 17.58 | 17.90 | 75320600 |
2005-02-07 | 18.00 | 18.20 | 17.90 | 18.16 | 62682700 |
2005-02-08 | 18.23 | 18.43 | 18.16 | 18.24 | 112368000 |
2005-02-09 | 18.31 | 18.32 | 17.50 | 17.63 | 116920496 |
2005-02-10 | 17.73 | 17.76 | 17.51 | 17.58 | 81179800 |
2005-02-11 | 17.57 | 17.87 | 17.37 | 17.70 | 99165600 |
2005-02-14 | 17.71 | 18.05 | 17.64 | 17.97 | 59189600 |
2005-02-15 | 18.06 | 18.18 | 17.81 | 17.92 | 65160200 |
2005-02-16 | 17.86 | 17.95 | 17.68 | 17.71 | 56805900 |
2005-02-17 | 17.73 | 17.74 | 17.39 | 17.45 | 46135700 |
2005-02-18 | 17.54 | 17.58 | 17.28 | 17.30 | 60417100 |
2005-02-22 | 17.16 | 17.55 | 17.15 | 17.31 | 65804900 |
2005-02-23 | 17.38 | 17.41 | 17.13 | 17.28 | 58968400 |
2005-02-24 | 17.22 | 17.29 | 17.13 | 17.18 | 53681900 |
2005-02-25 | 17.20 | 17.33 | 17.14 | 17.20 | 38126100 |
2005-02-28 | 17.20 | 17.56 | 17.17 | 17.42 | 62138100 |
2005-03-01 | 17.44 | 17.68 | 17.41 | 17.50 | 50503000 |
2005-03-02 | 17.49 | 17.84 | 17.46 | 17.74 | 57781500 |
2005-03-03 | 17.72 | 17.90 | 17.71 | 17.80 | 48778400 |
2005-03-04 | 17.90 | 18.08 | 17.76 | 18.04 | 55641700 |
2005-03-07 | 18.28 | 18.52 | 18.15 | 18.24 | 97495200 |
2005-03-08 | 18.24 | 18.49 | 18.11 | 18.12 | 54072000 |
2005-03-09 | 18.27 | 18.74 | 18.26 | 18.53 | 80748600 |
2005-03-10 | 18.64 | 18.79 | 18.46 | 18.71 | 81350200 |
2005-03-11 | 18.67 | 18.80 | 18.21 | 18.45 | 55821100 |
2005-03-14 | 18.48 | 18.63 | 18.45 | 18.54 | 41102900 |
2005-03-15 | 18.58 | 18.65 | 18.20 | 18.25 | 43168700 |
2005-03-16 | 18.15 | 18.26 | 18.00 | 18.07 | 47912700 |
2005-03-17 | 18.02 | 18.30 | 18.01 | 18.03 | 48988500 |
2005-03-18 | 18.07 | 18.15 | 17.80 | 17.80 | 52249300 |
2005-03-21 | 17.77 | 18.03 | 17.75 | 17.94 | 38427200 |
2005-03-22 | 17.96 | 18.16 | 17.82 | 17.92 | 55769100 |
2005-03-23 | 17.80 | 18.02 | 17.73 | 17.75 | 42848200 |
2005-03-24 | 17.81 | 18.15 | 17.70 | 17.88 | 51460900 |
2005-03-28 | 18.02 | 18.14 | 17.89 | 17.89 | 40633700 |
2005-03-29 | 17.85 | 17.98 | 17.66 | 17.75 | 49790300 |
2005-03-30 | 17.81 | 18.10 | 17.80 | 18.03 | 53086500 |
2005-03-31 | 18.02 | 18.14 | 17.86 | 17.89 | 46338200 |
2005-04-01 | 18.01 | 18.07 | 17.69 | 17.70 | 56370800 |
2005-04-04 | 17.66 | 17.75 | 17.50 | 17.67 | 51926100 |
2005-04-05 | 17.74 | 17.91 | 17.52 | 17.82 | 50130200 |
2005-04-06 | 17.82 | 18.00 | 17.74 | 17.77 | 40116400 |
2005-04-07 | 17.80 | 18.17 | 17.78 | 18.15 | 50647300 |
2005-04-08 | 18.08 | 18.15 | 17.90 | 17.90 | 45389700 |
2005-04-11 | 18.00 | 18.10 | 17.93 | 17.99 | 42853400 |
2005-04-12 | 17.92 | 18.30 | 17.85 | 18.24 | 86773400 |
2005-04-13 | 18.21 | 18.29 | 17.97 | 18.00 | 44917500 |
2005-04-14 | 18.00 | 18.01 | 17.75 | 17.81 | 52373700 |
2005-04-15 | 17.49 | 17.62 | 17.18 | 17.20 | 86961296 |
2005-04-18 | 17.17 | 17.39 | 17.01 | 17.02 | 63901600 |
2005-04-19 | 17.20 | 17.31 | 17.15 | 17.18 | 44281100 |
2005-04-20 | 17.43 | 17.54 | 17.15 | 17.19 | 58411500 |
2005-04-21 | 17.39 | 17.71 | 17.35 | 17.68 | 52371700 |
2005-04-22 | 17.50 | 17.61 | 17.22 | 17.43 | 41057800 |
2005-04-25 | 17.46 | 17.60 | 17.39 | 17.48 | 39358000 |
2005-04-26 | 17.35 | 17.64 | 17.25 | 17.28 | 56444600 |
2005-04-27 | 17.19 | 17.46 | 17.08 | 17.25 | 62447400 |
2005-04-28 | 17.14 | 17.33 | 17.10 | 17.14 | 48957400 |
2005-04-29 | 17.19 | 17.30 | 17.04 | 17.27 | 49386700 |
2005-05-02 | 17.24 | 17.32 | 17.16 | 17.26 | 43564300 |
2005-05-03 | 17.18 | 17.39 | 17.18 | 17.31 | 43707300 |
2005-05-04 | 17.33 | 17.71 | 17.31 | 17.65 | 75896496 |
2005-05-05 | 17.61 | 18.06 | 17.61 | 18.00 | 80440000 |
2005-05-06 | 18.10 | 18.16 | 17.92 | 18.02 | 49220600 |
2005-05-09 | 18.00 | 18.24 | 17.98 | 18.21 | 54768400 |
2005-05-10 | 18.11 | 18.30 | 18.01 | 18.21 | 73244704 |
2005-05-11 | 18.47 | 18.60 | 18.22 | 18.55 | 123160600 |
2005-05-12 | 18.55 | 18.83 | 18.50 | 18.70 | 67556400 |
2005-05-13 | 18.73 | 19.02 | 18.64 | 18.89 | 65474500 |
2005-05-16 | 18.86 | 19.17 | 18.75 | 19.09 | 62180900 |
2005-05-17 | 18.96 | 19.11 | 18.82 | 19.06 | 52988100 |
2005-05-18 | 19.06 | 19.34 | 19.05 | 19.24 | 59996500 |
2005-05-19 | 19.23 | 19.43 | 19.18 | 19.38 | 46846000 |
2005-05-20 | 19.39 | 19.51 | 19.28 | 19.47 | 34181700 |
2005-05-23 | 19.35 | 19.59 | 19.33 | 19.55 | 49768500 |
2005-05-24 | 19.48 | 20.01 | 19.40 | 20.00 | 86130000 |
2005-05-25 | 19.84 | 19.89 | 19.51 | 19.62 | 66102100 |
2005-05-26 | 19.72 | 19.96 | 19.69 | 19.90 | 54106800 |
2005-05-27 | 19.75 | 19.83 | 19.67 | 19.79 | 26984700 |
2005-05-31 | 19.61 | 19.63 | 19.34 | 19.40 | 61667800 |
2005-06-01 | 19.40 | 19.80 | 19.35 | 19.64 | 48990300 |
2005-06-02 | 19.57 | 19.88 | 19.55 | 19.88 | 36729800 |
2005-06-03 | 19.72 | 19.83 | 19.29 | 19.40 | 58749200 |
2005-06-06 | 19.37 | 19.43 | 19.12 | 19.38 | 41321900 |
2005-06-07 | 19.39 | 19.81 | 19.37 | 19.41 | 61546800 |
2005-06-08 | 19.52 | 19.74 | 19.31 | 19.41 | 48675100 |
2005-06-09 | 19.24 | 19.61 | 19.22 | 19.47 | 51722500 |
2005-06-10 | 19.46 | 19.48 | 19.10 | 19.24 | 34056400 |
2005-06-13 | 19.19 | 19.38 | 19.15 | 19.30 | 38163300 |
2005-06-14 | 19.31 | 19.44 | 19.13 | 19.18 | 32261600 |
2005-06-15 | 19.35 | 19.37 | 18.98 | 19.32 | 37016500 |
2005-06-16 | 19.32 | 19.56 | 19.24 | 19.53 | 40746400 |
2005-06-17 | 19.76 | 19.97 | 19.51 | 19.53 | 63688900 |
2005-06-20 | 19.43 | 19.72 | 19.36 | 19.60 | 33230900 |
2005-06-21 | 19.63 | 19.89 | 19.46 | 19.77 | 48643300 |
2005-06-22 | 19.81 | 19.90 | 19.71 | 19.80 | 38822500 |
2005-06-23 | 19.94 | 20.25 | 19.78 | 19.78 | 94433400 |
2005-06-24 | 19.66 | 19.77 | 19.29 | 19.30 | 71213904 |
2005-06-27 | 19.30 | 19.31 | 19.01 | 19.03 | 48612100 |
2005-06-28 | 19.16 | 19.34 | 19.15 | 19.16 | 40675100 |
2005-06-29 | 19.29 | 19.58 | 19.26 | 19.36 | 50326900 |
2005-06-30 | 19.44 | 19.49 | 19.06 | 19.08 | 44756000 |
2005-07-01 | 19.13 | 19.20 | 18.89 | 18.99 | 35006000 |
2005-07-05 | 18.77 | 19.18 | 18.72 | 18.82 | 48386700 |
2005-07-06 | 18.84 | 19.09 | 18.82 | 18.82 | 42270300 |
2005-07-07 | 18.58 | 18.95 | 18.51 | 18.84 | 46687500 |
2005-07-08 | 18.90 | 19.33 | 18.83 | 19.31 | 41786000 |
2005-07-11 | 19.29 | 19.56 | 19.22 | 19.54 | 46542900 |
2005-07-12 | 19.47 | 19.87 | 19.46 | 19.78 | 46431100 |
2005-07-13 | 19.73 | 19.99 | 19.70 | 19.97 | 37307200 |
2005-07-14 | 19.98 | 20.06 | 19.73 | 19.94 | 61565500 |
2005-07-15 | 19.93 | 20.02 | 19.78 | 19.89 | 37649800 |
2005-07-18 | 19.82 | 19.85 | 19.64 | 19.65 | 28303900 |
2005-07-19 | 19.79 | 20.20 | 19.70 | 20.17 | 57088900 |
2005-07-20 | 19.99 | 20.23 | 19.73 | 20.12 | 53833300 |
2005-07-21 | 20.08 | 20.10 | 19.51 | 19.56 | 58550600 |
2005-07-22 | 19.55 | 19.58 | 19.25 | 19.32 | 44899500 |
2005-07-25 | 19.39 | 19.41 | 18.82 | 18.85 | 58224700 |
2005-07-26 | 19.00 | 19.13 | 18.91 | 19.06 | 51468000 |
2005-07-27 | 19.07 | 19.25 | 18.89 | 19.18 | 33351600 |
2005-07-28 | 19.26 | 19.31 | 19.06 | 19.30 | 39176100 |
2005-07-29 | 19.32 | 19.40 | 19.11 | 19.15 | 38389000 |
2005-08-01 | 19.26 | 19.45 | 19.16 | 19.26 | 32113700 |
2005-08-02 | 19.32 | 19.66 | 19.26 | 19.49 | 41131800 |
2005-08-03 | 19.38 | 19.60 | 19.33 | 19.54 | 33585500 |
2005-08-04 | 19.44 | 19.73 | 19.38 | 19.43 | 36055700 |
2005-08-05 | 19.43 | 19.49 | 19.30 | 19.30 | 32085300 |
2005-08-08 | 19.39 | 19.49 | 19.23 | 19.25 | 30455000 |
2005-08-09 | 19.42 | 19.74 | 19.40 | 19.61 | 57249300 |
2005-08-10 | 18.83 | 18.90 | 18.21 | 18.25 | 202313300 |
2005-08-11 | 18.30 | 18.33 | 17.77 | 18.06 | 146112700 |
2005-08-12 | 18.01 | 18.05 | 17.75 | 17.80 | 78558704 |
2005-08-15 | 17.81 | 17.86 | 17.62 | 17.71 | 63939500 |
2005-08-16 | 17.71 | 17.85 | 17.61 | 17.63 | 61166300 |
2005-08-17 | 17.73 | 17.98 | 17.71 | 17.84 | 53838000 |
2005-08-18 | 17.85 | 17.89 | 17.66 | 17.66 | 40870100 |
2005-08-19 | 17.75 | 17.88 | 17.67 | 17.82 | 39708600 |
2005-08-22 | 17.88 | 17.92 | 17.60 | 17.69 | 41834500 |
2005-08-23 | 17.72 | 17.86 | 17.70 | 17.76 | 45893500 |
2005-08-24 | 17.72 | 17.82 | 17.52 | 17.52 | 58383200 |
2005-08-25 | 17.56 | 17.64 | 17.48 | 17.48 | 41768300 |
2005-08-26 | 17.52 | 17.54 | 17.36 | 17.40 | 43243600 |
2005-08-29 | 17.30 | 17.77 | 17.30 | 17.64 | 40543200 |
2005-08-30 | 17.58 | 17.62 | 17.39 | 17.51 | 41220500 |
2005-08-31 | 17.55 | 17.67 | 17.44 | 17.62 | 41540900 |
2005-09-01 | 17.52 | 17.80 | 17.46 | 17.65 | 41311000 |
2005-09-02 | 17.68 | 18.07 | 17.64 | 17.72 | 32300100 |
2005-09-06 | 17.98 | 18.25 | 17.95 | 18.20 | 60848200 |
2005-09-07 | 18.17 | 18.45 | 18.10 | 18.40 | 59072400 |
2005-09-08 | 18.28 | 18.54 | 18.24 | 18.37 | 54401500 |
2005-09-09 | 18.40 | 18.66 | 18.37 | 18.58 | 46036800 |
2005-09-12 | 18.40 | 18.57 | 18.35 | 18.48 | 48677700 |
2005-09-13 | 18.25 | 18.39 | 18.24 | 18.25 | 52444400 |
2005-09-14 | 18.25 | 18.35 | 17.83 | 17.84 | 57254600 |
2005-09-15 | 17.92 | 18.09 | 17.90 | 18.03 | 55912900 |
2005-09-16 | 17.97 | 18.45 | 17.95 | 18.42 | 75139504 |
2005-09-19 | 18.30 | 18.33 | 18.01 | 18.17 | 45725200 |
2005-09-20 | 18.07 | 18.39 | 17.85 | 17.97 | 57286600 |
2005-09-21 | 17.89 | 17.99 | 17.72 | 17.85 | 53269700 |
2005-09-22 | 17.74 | 18.14 | 17.68 | 18.11 | 48006300 |
2005-09-23 | 17.98 | 18.17 | 17.95 | 18.05 | 38083100 |
2005-09-26 | 18.16 | 18.18 | 17.87 | 17.92 | 56453300 |
2005-09-27 | 17.87 | 17.93 | 17.69 | 17.72 | 50452100 |
2005-09-28 | 17.76 | 18.05 | 17.74 | 17.92 | 54427100 |
2005-09-29 | 17.91 | 17.94 | 17.75 | 17.86 | 56199200 |
2005-09-30 | 17.79 | 17.94 | 17.65 | 17.92 | 56270900 |
2005-10-03 | 17.93 | 18.12 | 17.73 | 17.74 | 47714900 |
2005-10-04 | 17.76 | 17.90 | 17.65 | 17.67 | 54171400 |
2005-10-05 | 17.68 | 17.78 | 17.50 | 17.50 | 47135300 |
2005-10-06 | 17.53 | 17.76 | 17.51 | 17.73 | 60516800 |
2005-10-07 | 17.74 | 17.80 | 17.60 | 17.63 | 35569800 |
2005-10-10 | 17.50 | 17.60 | 17.25 | 17.49 | 57891200 |
2005-10-11 | 17.43 | 17.54 | 17.14 | 17.19 | 55344100 |
2005-10-12 | 17.15 | 17.49 | 16.97 | 17.43 | 85491800 |
2005-10-13 | 17.32 | 17.47 | 17.20 | 17.30 | 45537800 |
2005-10-14 | 17.35 | 17.37 | 17.17 | 17.27 | 35672800 |
2005-10-17 | 17.23 | 17.37 | 17.14 | 17.17 | 34345300 |
2005-10-18 | 17.11 | 17.20 | 16.97 | 16.98 | 40865700 |
2005-10-19 | 16.91 | 17.21 | 16.83 | 17.20 | 54073600 |
2005-10-20 | 17.20 | 17.34 | 16.90 | 16.93 | 51650900 |
2005-10-21 | 17.12 | 17.18 | 16.94 | 17.03 | 58366000 |
2005-10-24 | 17.08 | 17.18 | 16.92 | 17.16 | 44339100 |
2005-10-25 | 17.02 | 17.19 | 16.98 | 17.12 | 47079800 |
2005-10-26 | 17.08 | 17.21 | 17.04 | 17.10 | 36709500 |
2005-10-27 | 17.02 | 17.24 | 16.99 | 17.05 | 39260800 |
2005-10-28 | 17.14 | 17.23 | 17.06 | 17.14 | 42458300 |
2005-10-31 | 17.16 | 17.54 | 17.15 | 17.45 | 79135504 |
2005-11-01 | 17.33 | 17.51 | 17.25 | 17.48 | 44269500 |
2005-11-02 | 17.38 | 17.73 | 17.31 | 17.63 | 60933700 |
2005-11-03 | 17.72 | 17.74 | 17.48 | 17.51 | 48334600 |
2005-11-04 | 17.54 | 17.88 | 17.53 | 17.87 | 42839300 |
2005-11-07 | 17.88 | 17.98 | 17.75 | 17.85 | 42952500 |
2005-11-08 | 17.78 | 17.96 | 17.72 | 17.86 | 38219200 |
2005-11-09 | 17.78 | 17.85 | 17.70 | 17.75 | 70124304 |
2005-11-10 | 17.26 | 17.35 | 17.02 | 17.15 | 143451010 |
2005-11-11 | 17.15 | 17.50 | 17.09 | 17.47 | 82869104 |
2005-11-14 | 17.42 | 17.46 | 17.26 | 17.35 | 35685900 |
2005-11-15 | 17.31 | 17.43 | 17.21 | 17.27 | 44044300 |
2005-11-16 | 17.21 | 17.35 | 17.10 | 17.22 | 44170800 |
2005-11-17 | 17.26 | 17.39 | 17.22 | 17.37 | 47690900 |
2005-11-18 | 17.26 | 17.40 | 16.87 | 17.02 | 137429410 |
2005-11-21 | 17.05 | 17.07 | 17.00 | 17.06 | 52952100 |
2005-11-22 | 17.00 | 17.47 | 16.97 | 17.28 | 71005800 |
2005-11-23 | 17.25 | 17.57 | 17.25 | 17.44 | 56890600 |
2005-11-25 | 17.57 | 17.63 | 17.48 | 17.55 | 17830100 |
2005-11-28 | 17.55 | 17.64 | 17.47 | 17.48 | 37443800 |
2005-11-29 | 17.50 | 17.84 | 17.48 | 17.51 | 62938300 |
2005-11-30 | 17.52 | 17.75 | 17.50 | 17.54 | 47405500 |
2005-12-01 | 17.71 | 17.75 | 17.63 | 17.69 | 39729500 |
2005-12-02 | 17.65 | 17.73 | 17.50 | 17.64 | 42998300 |
2005-12-05 | 17.57 | 17.82 | 17.43 | 17.50 | 57253100 |
2005-12-06 | 17.54 | 17.64 | 17.39 | 17.56 | 55187700 |
2005-12-07 | 17.86 | 18.00 | 17.73 | 17.78 | 97856800 |
2005-12-08 | 17.81 | 17.82 | 17.58 | 17.64 | 66400200 |
2005-12-09 | 17.62 | 17.72 | 17.46 | 17.55 | 62666400 |
2005-12-12 | 17.57 | 17.74 | 17.45 | 17.52 | 39552100 |
2005-12-13 | 17.48 | 17.58 | 17.45 | 17.50 | 49275100 |
2005-12-14 | 17.47 | 17.74 | 17.46 | 17.69 | 58556500 |
2005-12-15 | 17.65 | 17.84 | 17.60 | 17.76 | 62294800 |
2005-12-16 | 17.73 | 17.77 | 17.51 | 17.52 | 94010200 |
2005-12-19 | 17.52 | 17.66 | 17.46 | 17.47 | 46770600 |
2005-12-20 | 17.47 | 17.56 | 17.27 | 17.31 | 49564300 |
2005-12-21 | 17.31 | 17.38 | 17.17 | 17.21 | 77024496 |
2005-12-22 | 17.19 | 17.37 | 17.17 | 17.29 | 36231800 |
2005-12-23 | 17.29 | 17.39 | 17.25 | 17.35 | 22792700 |
2005-12-27 | 17.38 | 17.48 | 17.23 | 17.25 | 29883100 |
2005-12-28 | 17.22 | 17.41 | 17.15 | 17.29 | 38695500 |
2005-12-29 | 17.30 | 17.39 | 17.14 | 17.24 | 36009500 |
2005-12-30 | 17.12 | 17.19 | 17.07 | 17.12 | 39290000 |
2006-01-03 | 17.21 | 17.49 | 17.18 | 17.45 | 55426000 |
2006-01-04 | 17.48 | 17.93 | 17.46 | 17.85 | 80408896 |
2006-01-05 | 17.94 | 18.48 | 17.93 | 18.35 | 118575504 |
2006-01-06 | 18.51 | 18.88 | 18.47 | 18.77 | 122446000 |
2006-01-09 | 18.97 | 19.11 | 18.92 | 19.06 | 78592600 |
2006-01-10 | 18.87 | 19.15 | 18.78 | 18.97 | 73828200 |
2006-01-11 | 18.98 | 19.43 | 18.94 | 19.40 | 73933104 |
2006-01-12 | 19.27 | 19.35 | 19.08 | 19.20 | 59581300 |
2006-01-13 | 19.13 | 19.33 | 18.89 | 18.92 | 52349600 |
2006-01-17 | 18.70 | 18.78 | 18.47 | 18.68 | 53125200 |
2006-01-18 | 18.40 | 18.85 | 18.37 | 18.73 | 69475200 |
2006-01-19 | 18.85 | 19.12 | 18.82 | 19.02 | 54516900 |
2006-01-20 | 18.91 | 18.93 | 18.24 | 18.51 | 77815104 |
2006-01-23 | 18.54 | 18.56 | 18.13 | 18.16 | 54554200 |
2006-01-24 | 18.17 | 18.47 | 18.15 | 18.33 | 50574700 |
2006-01-25 | 18.35 | 18.61 | 18.26 | 18.57 | 51610600 |
2006-01-26 | 18.57 | 18.69 | 18.25 | 18.58 | 64896300 |
2006-01-27 | 18.58 | 18.95 | 18.56 | 18.78 | 48720700 |
2006-01-30 | 18.69 | 18.95 | 18.67 | 18.89 | 43844300 |
2006-01-31 | 18.70 | 18.74 | 18.32 | 18.57 | 64719200 |
2006-02-01 | 18.40 | 18.62 | 18.35 | 18.58 | 53734600 |
2006-02-02 | 18.46 | 18.75 | 18.30 | 18.37 | 40284100 |
2006-02-03 | 18.29 | 18.33 | 17.95 | 18.15 | 71696800 |
2006-02-06 | 18.03 | 18.10 | 17.83 | 17.83 | 51811100 |
2006-02-07 | 17.84 | 18.20 | 17.82 | 18.09 | 78522096 |
2006-02-08 | 19.27 | 19.50 | 19.11 | 19.40 | 200671700 |
2006-02-09 | 19.52 | 19.98 | 19.47 | 19.55 | 119726496 |
2006-02-10 | 19.61 | 19.88 | 19.60 | 19.76 | 73782496 |
2006-02-13 | 19.62 | 19.85 | 19.32 | 19.55 | 58621900 |
2006-02-14 | 19.64 | 19.86 | 19.58 | 19.70 | 55792800 |
2006-02-15 | 19.60 | 19.96 | 19.60 | 19.94 | 65024300 |
2006-02-16 | 19.91 | 20.00 | 19.83 | 19.98 | 46990700 |
2006-02-17 | 19.94 | 19.99 | 19.83 | 19.86 | 35965900 |
2006-02-21 | 19.71 | 19.90 | 19.45 | 19.58 | 47666600 |
2006-02-22 | 19.57 | 19.93 | 19.57 | 19.67 | 57719700 |
2006-02-23 | 19.62 | 19.85 | 19.56 | 19.72 | 48143700 |
2006-02-24 | 19.70 | 19.91 | 19.68 | 19.85 | 37444900 |
2006-02-27 | 19.85 | 20.00 | 19.83 | 19.97 | 55854400 |
2006-02-28 | 19.96 | 20.40 | 19.86 | 20.24 | 137099810 |
2006-03-01 | 20.38 | 21.12 | 20.34 | 21.06 | 160237700 |
2006-03-02 | 20.93 | 21.06 | 20.70 | 20.88 | 69236400 |
2006-03-03 | 20.70 | 21.33 | 20.66 | 21.04 | 76428600 |
2006-03-06 | 20.97 | 21.48 | 20.88 | 21.05 | 85155104 |
2006-03-07 | 20.93 | 20.98 | 20.68 | 20.87 | 47523100 |
2006-03-08 | 20.71 | 20.99 | 20.68 | 20.86 | 54435200 |
2006-03-09 | 20.90 | 20.91 | 20.44 | 20.44 | 45597800 |
2006-03-10 | 20.53 | 20.88 | 20.32 | 20.82 | 48463600 |
2006-03-13 | 20.87 | 21.15 | 20.81 | 20.86 | 46526400 |
2006-03-14 | 20.82 | 21.25 | 20.77 | 21.25 | 54956400 |
2006-03-15 | 21.19 | 21.50 | 21.16 | 21.44 | 48514600 |
2006-03-16 | 21.49 | 21.69 | 21.24 | 21.25 | 55426200 |
2006-03-17 | 21.44 | 21.68 | 21.15 | 21.62 | 62104500 |
2006-03-20 | 21.62 | 21.74 | 21.43 | 21.68 | 34525500 |
2006-03-21 | 21.55 | 21.85 | 21.28 | 21.41 | 49441900 |
2006-03-22 | 21.24 | 21.50 | 21.23 | 21.42 | 35794900 |
2006-03-23 | 21.29 | 21.49 | 21.21 | 21.41 | 37038000 |
2006-03-24 | 21.34 | 21.50 | 21.24 | 21.36 | 34047900 |
2006-03-27 | 21.29 | 21.85 | 21.25 | 21.69 | 53091400 |
2006-03-28 | 21.61 | 21.90 | 21.31 | 21.33 | 54353600 |
2006-03-29 | 21.40 | 21.88 | 21.28 | 21.57 | 58304500 |
2006-03-30 | 21.60 | 22.00 | 21.55 | 21.97 | 54944600 |
2006-03-31 | 21.95 | 22.00 | 21.67 | 21.67 | 54881800 |
2006-04-03 | 21.85 | 21.98 | 21.59 | 21.59 | 46689300 |
2006-04-04 | 21.53 | 21.70 | 21.40 | 21.56 | 43116400 |
2006-04-05 | 21.59 | 21.94 | 21.59 | 21.69 | 38695200 |
2006-04-06 | 21.60 | 21.65 | 21.11 | 21.18 | 71000400 |
2006-04-07 | 21.18 | 21.39 | 20.78 | 20.81 | 44277000 |
2006-04-10 | 20.80 | 21.15 | 20.77 | 20.99 | 31086300 |
2006-04-11 | 20.98 | 21.15 | 20.70 | 21.03 | 45602900 |
2006-04-12 | 20.94 | 21.21 | 20.88 | 21.02 | 30588600 |
2006-04-13 | 20.99 | 21.50 | 20.99 | 21.18 | 38597300 |
2006-04-17 | 21.15 | 21.37 | 20.73 | 20.86 | 34077500 |
2006-04-18 | 21.01 | 21.50 | 20.73 | 21.47 | 50499000 |
2006-04-19 | 21.40 | 21.45 | 21.09 | 21.26 | 29180000 |
2006-04-20 | 21.14 | 21.47 | 20.92 | 21.03 | 36842900 |
2006-04-21 | 21.00 | 21.14 | 20.49 | 20.68 | 43420200 |
2006-04-24 | 20.57 | 20.65 | 20.28 | 20.29 | 48504400 |
2006-04-25 | 20.38 | 20.56 | 20.20 | 20.47 | 46101900 |
2006-04-26 | 20.51 | 20.88 | 20.40 | 20.73 | 47199800 |
2006-04-27 | 20.58 | 21.23 | 20.52 | 20.98 | 46851000 |
2006-04-28 | 21.00 | 21.30 | 20.77 | 20.95 | 42941100 |
2006-05-01 | 21.02 | 21.40 | 20.91 | 20.96 | 45526500 |
2006-05-02 | 21.13 | 21.75 | 21.11 | 21.39 | 46465100 |
2006-05-03 | 21.63 | 21.65 | 21.32 | 21.49 | 34829200 |
2006-05-04 | 21.52 | 21.90 | 21.50 | 21.86 | 49635800 |
2006-05-05 | 21.89 | 22.00 | 21.50 | 21.75 | 50528200 |
2006-05-08 | 21.65 | 21.89 | 21.57 | 21.76 | 47325000 |
2006-05-09 | 21.70 | 21.80 | 21.41 | 21.68 | 79280496 |
2006-05-10 | 21.36 | 21.99 | 20.69 | 20.75 | 92672096 |
2006-05-11 | 20.63 | 20.66 | 19.96 | 20.05 | 84840096 |
2006-05-12 | 20.16 | 20.75 | 20.10 | 20.34 | 71805000 |
2006-05-15 | 20.38 | 20.62 | 19.50 | 20.56 | 53730600 |
2006-05-16 | 20.49 | 20.54 | 20.15 | 20.21 | 55404400 |
2006-05-17 | 19.99 | 20.35 | 19.96 | 20.18 | 60254600 |
2006-05-18 | 20.17 | 20.60 | 20.16 | 20.29 | 63571800 |
2006-05-19 | 20.40 | 20.94 | 20.32 | 20.87 | 77038304 |
2006-05-22 | 20.62 | 20.89 | 20.50 | 20.60 | 55276800 |
2006-05-23 | 20.62 | 20.93 | 20.37 | 20.37 | 51067400 |
2006-05-24 | 20.40 | 20.73 | 20.14 | 20.49 | 55182000 |
2006-05-25 | 20.61 | 20.75 | 20.28 | 20.52 | 41344000 |
2006-05-26 | 20.54 | 20.57 | 20.19 | 20.31 | 37759600 |
2006-05-30 | 20.20 | 20.23 | 19.77 | 19.77 | 45863200 |
2006-05-31 | 19.81 | 20.03 | 19.51 | 19.68 | 56955900 |
2006-06-01 | 19.68 | 20.50 | 19.67 | 20.50 | 53313500 |
2006-06-02 | 20.60 | 20.80 | 20.35 | 20.44 | 43053400 |
2006-06-05 | 20.35 | 20.37 | 19.88 | 19.88 | 36223900 |
2006-06-06 | 19.92 | 20.36 | 19.89 | 20.17 | 53468500 |
2006-06-07 | 20.26 | 20.27 | 19.90 | 19.91 | 40723000 |
2006-06-08 | 19.76 | 20.08 | 19.41 | 19.89 | 71683800 |
2006-06-09 | 19.90 | 20.24 | 19.83 | 19.97 | 39833700 |
2006-06-12 | 19.95 | 20.00 | 19.48 | 19.48 | 30463800 |
2006-06-13 | 19.39 | 19.62 | 19.31 | 19.36 | 47899800 |
2006-06-14 | 19.40 | 19.76 | 19.36 | 19.61 | 40552900 |
2006-06-15 | 19.67 | 20.23 | 19.66 | 20.22 | 44788100 |
2006-06-16 | 20.17 | 20.22 | 19.90 | 19.98 | 41165300 |
2006-06-19 | 20.01 | 20.15 | 19.71 | 19.82 | 32760800 |
2006-06-20 | 19.75 | 20.05 | 19.64 | 19.73 | 28931100 |
2006-06-21 | 19.76 | 20.42 | 19.76 | 20.07 | 48813100 |
2006-06-22 | 20.13 | 20.23 | 19.54 | 19.69 | 41353700 |
2006-06-23 | 19.61 | 19.91 | 19.55 | 19.61 | 27523400 |
2006-06-26 | 19.56 | 19.70 | 19.49 | 19.60 | 21107200 |
2006-06-27 | 19.63 | 19.78 | 19.27 | 19.30 | 36313200 |
2006-06-28 | 19.31 | 19.44 | 19.08 | 19.38 | 35188100 |
2006-06-29 | 19.43 | 20.00 | 19.31 | 19.91 | 43745100 |
2006-06-30 | 20.01 | 20.03 | 19.52 | 19.53 | 52846800 |
2006-07-03 | 19.78 | 20.11 | 19.68 | 20.00 | 21909100 |
2006-07-05 | 19.82 | 19.97 | 19.47 | 19.60 | 30709600 |
2006-07-06 | 19.62 | 19.82 | 19.49 | 19.63 | 33579600 |
2006-07-07 | 19.50 | 19.62 | 19.22 | 19.39 | 33728400 |
2006-07-10 | 19.41 | 19.54 | 18.82 | 18.97 | 39213312 |
2006-07-11 | 18.82 | 18.87 | 18.36 | 18.69 | 74339232 |
2006-07-12 | 18.58 | 18.66 | 18.20 | 18.26 | 37165648 |
2006-07-13 | 18.05 | 18.42 | 17.88 | 18.02 | 49630384 |
2006-07-14 | 18.01 | 18.22 | 17.77 | 17.94 | 39506428 |
2006-07-17 | 17.96 | 18.27 | 17.86 | 17.97 | 42115348 |
2006-07-18 | 18.02 | 18.17 | 17.51 | 17.88 | 48019528 |
2006-07-19 | 17.88 | 18.43 | 17.79 | 18.00 | 68254592 |
2006-07-20 | 18.04 | 18.09 | 17.61 | 17.88 | 60925364 |
2006-07-21 | 17.81 | 17.85 | 17.45 | 17.46 | 55459676 |
2006-07-24 | 17.68 | 18.02 | 17.55 | 17.95 | 43799444 |
2006-07-25 | 18.00 | 18.20 | 17.72 | 18.07 | 33433060 |
2006-07-26 | 17.99 | 18.18 | 17.86 | 17.94 | 33488492 |
2006-07-27 | 18.00 | 18.12 | 17.60 | 17.69 | 33167832 |
2006-07-28 | 17.83 | 18.08 | 17.79 | 18.08 | 37698024 |
2006-07-31 | 17.98 | 18.36 | 17.85 | 17.88 | 48956304 |
2006-08-01 | 17.86 | 17.87 | 17.48 | 17.48 | 40676812 |
2006-08-02 | 17.61 | 17.69 | 17.28 | 17.48 | 57753036 |
2006-08-03 | 17.37 | 17.64 | 17.15 | 17.56 | 58579672 |
2006-08-04 | 17.66 | 17.66 | 17.10 | 17.24 | 66776380 |
2006-08-07 | 17.20 | 17.59 | 17.19 | 17.41 | 34312404 |
2006-08-08 | 17.64 | 17.65 | 17.15 | 17.29 | 73823720 |
2006-08-09 | 19.40 | 19.95 | 19.35 | 19.78 | 220377470 |
2006-08-10 | 19.59 | 19.78 | 19.32 | 19.56 | 52171352 |
2006-08-11 | 19.50 | 19.73 | 19.37 | 19.54 | 42113544 |
2006-08-14 | 19.79 | 20.22 | 19.77 | 20.09 | 63640116 |
2006-08-15 | 20.45 | 20.85 | 20.29 | 20.65 | 72355936 |
2006-08-16 | 20.80 | 21.14 | 20.59 | 21.10 | 65156652 |
2006-08-17 | 20.99 | 21.14 | 20.72 | 20.85 | 43496164 |
2006-08-18 | 20.90 | 20.90 | 20.47 | 20.86 | 34807872 |
2006-08-21 | 20.61 | 21.00 | 20.57 | 20.91 | 29029300 |
2006-08-22 | 20.88 | 21.34 | 20.84 | 21.24 | 52355444 |
2006-08-23 | 21.16 | 21.33 | 20.83 | 21.05 | 35482128 |
2006-08-24 | 21.30 | 21.42 | 20.97 | 21.09 | 36239568 |
2006-08-25 | 21.02 | 21.27 | 20.96 | 21.05 | 28971384 |
2006-08-28 | 20.95 | 21.48 | 20.89 | 21.41 | 34699672 |
2006-08-29 | 21.34 | 21.69 | 21.19 | 21.68 | 43272060 |
2006-08-30 | 21.60 | 21.75 | 21.50 | 21.67 | 35589552 |
2006-08-31 | 21.67 | 22.15 | 21.65 | 21.99 | 85193688 |
2006-09-01 | 22.00 | 22.35 | 21.85 | 22.27 | 67269904 |
2006-09-05 | 22.12 | 22.27 | 22.02 | 22.09 | 64871564 |
2006-09-06 | 21.81 | 22.29 | 21.60 | 21.69 | 65431252 |
2006-09-07 | 21.52 | 21.80 | 21.18 | 21.54 | 56147496 |
2006-09-08 | 21.67 | 21.76 | 21.32 | 21.75 | 33297396 |
2006-09-11 | 21.55 | 22.14 | 21.52 | 21.96 | 42626592 |
2006-09-12 | 21.91 | 22.65 | 21.89 | 22.65 | 65806500 |
2006-09-13 | 22.62 | 22.89 | 22.55 | 22.65 | 43162356 |
2006-09-14 | 22.55 | 22.78 | 22.54 | 22.70 | 40285976 |
2006-09-15 | 22.87 | 23.28 | 22.60 | 22.72 | 62318160 |
2006-09-18 | 22.73 | 23.00 | 22.67 | 22.84 | 46770868 |
2006-09-19 | 22.80 | 22.98 | 22.44 | 22.76 | 55344148 |
2006-09-20 | 22.97 | 23.34 | 22.83 | 23.27 | 76083688 |
2006-09-21 | 23.35 | 23.47 | 22.94 | 23.01 | 55973920 |
2006-09-22 | 22.84 | 23.04 | 22.57 | 22.88 | 45247632 |
2006-09-25 | 22.92 | 23.25 | 22.67 | 23.23 | 39995328 |
2006-09-26 | 23.11 | 23.50 | 23.00 | 23.50 | 56182264 |
2006-09-27 | 23.31 | 23.48 | 23.12 | 23.35 | 37168108 |
2006-09-28 | 23.25 | 23.50 | 23.12 | 23.48 | 39670744 |
2006-09-29 | 23.43 | 23.53 | 22.96 | 22.98 | 37897456 |
2006-10-02 | 23.05 | 23.24 | 22.96 | 22.98 | 33223520 |
2006-10-03 | 22.87 | 23.49 | 22.80 | 23.41 | 38084384 |
2006-10-04 | 23.28 | 23.98 | 23.26 | 23.93 | 55568072 |
2006-10-05 | 23.91 | 24.00 | 23.74 | 23.90 | 50261324 |
2006-10-06 | 23.74 | 24.20 | 23.74 | 24.09 | 48214368 |
2006-10-09 | 24.24 | 24.40 | 24.12 | 24.31 | 37350252 |
2006-10-10 | 24.23 | 24.39 | 24.00 | 24.33 | 40647280 |
2006-10-11 | 24.20 | 24.55 | 24.17 | 24.40 | 40235236 |
2006-10-12 | 24.41 | 24.53 | 24.12 | 24.45 | 41450656 |
2006-10-13 | 24.40 | 24.62 | 24.36 | 24.53 | 35676600 |
2006-10-16 | 24.62 | 24.78 | 24.55 | 24.59 | 35342432 |
2006-10-17 | 24.45 | 24.56 | 24.12 | 24.48 | 41022800 |
2006-10-18 | 24.43 | 24.64 | 24.10 | 24.18 | 36313200 |
2006-10-19 | 24.02 | 24.24 | 23.73 | 24.16 | 47930392 |
2006-10-20 | 24.20 | 24.58 | 23.95 | 24.55 | 47915828 |
2006-10-23 | 24.45 | 24.64 | 24.27 | 24.43 | 48489664 |
2006-10-24 | 24.34 | 24.54 | 24.16 | 24.34 | 29750626 |
2006-10-25 | 24.21 | 24.42 | 24.09 | 24.29 | 38035600 |
2006-10-26 | 24.26 | 24.36 | 23.96 | 24.19 | 34191744 |
2006-10-27 | 24.04 | 24.19 | 23.63 | 23.72 | 42873848 |
2006-10-30 | 23.52 | 24.03 | 23.27 | 23.90 | 43635042 |
2006-10-31 | 24.16 | 24.39 | 24.02 | 24.13 | 45231652 |
2006-11-01 | 24.34 | 24.45 | 23.95 | 24.10 | 50212061 |
2006-11-02 | 23.98 | 24.14 | 23.90 | 24.05 | 38779294 |
2006-11-03 | 24.01 | 24.03 | 23.56 | 23.77 | 39373700 |
2006-11-06 | 24.14 | 24.85 | 24.12 | 24.68 | 74562118 |
2006-11-07 | 24.82 | 25.01 | 24.57 | 24.84 | 76113133 |
2006-11-08 | 24.67 | 25.39 | 24.50 | 25.10 | 125510116 |
2006-11-09 | 27.44 | 27.44 | 26.65 | 26.71 | 199589180 |
2006-11-10 | 26.67 | 26.98 | 26.56 | 26.74 | 59191117 |
2006-11-13 | 26.74 | 26.80 | 26.52 | 26.68 | 49381601 |
2006-11-14 | 26.70 | 26.74 | 26.41 | 26.64 | 48242853 |
2006-11-15 | 26.62 | 26.75 | 26.50 | 26.60 | 47338394 |
2006-11-16 | 26.74 | 27.32 | 26.73 | 27.15 | 65712526 |
2006-11-17 | 26.99 | 27.06 | 26.79 | 26.93 | 44489868 |
2006-11-20 | 26.97 | 27.14 | 26.72 | 27.11 | 42399548 |
2006-11-21 | 27.17 | 27.18 | 26.73 | 26.80 | 45044858 |
2006-11-22 | 26.93 | 26.99 | 26.75 | 26.91 | 27149170 |
2006-11-24 | 26.70 | 26.88 | 26.24 | 26.84 | 13489155 |
2006-11-27 | 26.76 | 26.89 | 25.73 | 25.80 | 63834826 |
2006-11-28 | 25.62 | 27.13 | 25.59 | 27.03 | 108758457 |
2006-11-29 | 27.05 | 27.30 | 26.90 | 27.08 | 68147587 |
2006-11-30 | 27.02 | 27.05 | 26.80 | 26.91 | 45972396 |
2006-12-01 | 26.95 | 27.08 | 26.45 | 26.69 | 47019882 |
2006-12-04 | 26.93 | 27.57 | 26.86 | 27.25 | 68516245 |
2006-12-05 | 27.40 | 27.44 | 27.00 | 27.04 | 43089040 |
2006-12-06 | 27.12 | 27.27 | 26.95 | 27.09 | 34111990 |
2006-12-07 | 27.20 | 27.30 | 26.88 | 26.88 | 31421233 |
2006-12-08 | 26.88 | 27.15 | 26.75 | 26.98 | 29502260 |
2006-12-11 | 26.90 | 27.48 | 26.85 | 27.11 | 43098753 |
2006-12-12 | 27.12 | 27.40 | 26.76 | 27.08 | 43371156 |
2006-12-13 | 27.34 | 27.35 | 26.93 | 27.25 | 43193488 |
2006-12-14 | 27.22 | 27.44 | 27.18 | 27.31 | 39515211 |
2006-12-15 | 27.43 | 27.77 | 27.33 | 27.56 | 66991972 |
2006-12-18 | 27.60 | 27.96 | 27.43 | 27.61 | 46261059 |
2006-12-19 | 27.47 | 27.76 | 27.30 | 27.63 | 38617792 |
2006-12-20 | 27.68 | 27.70 | 27.38 | 27.39 | 31902862 |
2006-12-21 | 27.50 | 27.60 | 27.22 | 27.29 | 32555872 |
2006-12-22 | 27.34 | 27.42 | 26.93 | 26.93 | 27401532 |
2006-12-26 | 27.04 | 27.33 | 26.85 | 27.19 | 18187535 |
2006-12-27 | 27.30 | 27.50 | 26.83 | 27.30 | 25685092 |
2006-12-28 | 27.28 | 27.58 | 27.25 | 27.42 | 35987609 |
2006-12-29 | 27.33 | 27.63 | 27.29 | 27.33 | 27141282 |
2007-01-03 | 27.45 | 27.98 | 27.33 | 27.73 | 64882632 |
2007-01-04 | 27.68 | 28.49 | 27.54 | 28.46 | 73336624 |
2007-01-05 | 28.44 | 28.57 | 28.05 | 28.47 | 62696954 |
2007-01-08 | 28.54 | 28.74 | 28.32 | 28.63 | 47946296 |
2007-01-09 | 28.72 | 28.75 | 28.31 | 28.47 | 50511642 |
2007-01-10 | 28.27 | 28.73 | 28.21 | 28.68 | 50643503 |
2007-01-11 | 28.77 | 28.99 | 28.60 | 28.69 | 54621312 |
2007-01-12 | 28.54 | 28.97 | 28.45 | 28.92 | 54588975 |
2007-01-16 | 28.59 | 28.59 | 28.00 | 28.04 | 75573034 |
2007-01-17 | 27.86 | 28.00 | 26.89 | 26.98 | 108959012 |
2007-01-18 | 27.13 | 27.15 | 26.27 | 26.45 | 80510694 |
2007-01-19 | 26.45 | 26.85 | 26.42 | 26.70 | 62494469 |
2007-01-22 | 26.75 | 26.80 | 26.15 | 26.53 | 69430042 |
2007-01-23 | 26.37 | 26.72 | 26.03 | 26.20 | 67798434 |
2007-01-24 | 26.23 | 26.95 | 26.19 | 27.04 | 63840210 |
2007-01-25 | 26.93 | 26.95 | 26.16 | 26.30 | 55341171 |
2007-01-26 | 26.16 | 26.54 | 25.76 | 26.35 | 64457408 |
2007-01-29 | 26.29 | 26.47 | 26.00 | 26.21 | 51550320 |
2007-01-30 | 26.29 | 26.34 | 26.03 | 26.25 | 45049924 |
2007-01-31 | 26.19 | 26.81 | 26.05 | 26.62 | 60521615 |
2007-02-01 | 26.67 | 26.99 | 26.36 | 26.59 | 55603246 |
2007-02-02 | 26.91 | 27.18 | 26.60 | 27.14 | 59598856 |
2007-02-05 | 27.42 | 27.67 | 27.23 | 27.51 | 61163567 |
2007-02-06 | 27.75 | 27.78 | 27.12 | 27.28 | 105909079 |
2007-02-07 | 28.62 | 28.85 | 28.08 | 28.09 | 128543750 |
2007-02-08 | 27.90 | 28.35 | 27.80 | 28.14 | 55300720 |
2007-02-09 | 28.06 | 28.15 | 27.48 | 27.71 | 50606571 |
2007-02-12 | 27.62 | 27.75 | 27.42 | 27.54 | 39266288 |
2007-02-13 | 27.66 | 27.73 | 27.01 | 27.19 | 60806707 |
2007-02-14 | 27.26 | 27.65 | 27.15 | 27.46 | 48674771 |
2007-02-15 | 27.59 | 27.81 | 27.45 | 27.56 | 36513077 |
2007-02-16 | 27.48 | 27.55 | 27.36 | 27.52 | 34920256 |
2007-02-20 | 27.56 | 28.00 | 27.28 | 27.66 | 40820936 |
2007-02-21 | 27.32 | 27.61 | 27.30 | 27.38 | 35562745 |
2007-02-22 | 27.52 | 27.61 | 27.22 | 27.40 | 40369507 |
2007-02-23 | 27.35 | 27.67 | 27.35 | 27.51 | 40707165 |
2007-02-26 | 27.64 | 27.70 | 27.02 | 27.24 | 37786651 |
2007-02-27 | 26.75 | 26.95 | 25.44 | 25.71 | 79035504 |
2007-02-28 | 25.80 | 26.25 | 25.75 | 25.94 | 63845592 |
2007-03-01 | 25.40 | 26.25 | 25.07 | 25.85 | 70372023 |
2007-03-02 | 25.69 | 25.97 | 25.15 | 25.30 | 68621208 |
2007-03-05 | 25.02 | 25.75 | 24.82 | 25.46 | 60065235 |
2007-03-06 | 25.79 | 26.07 | 25.70 | 25.96 | 51849523 |
2007-03-07 | 25.91 | 26.12 | 25.58 | 25.87 | 65493489 |
2007-03-08 | 26.17 | 26.43 | 26.07 | 26.15 | 43880139 |
2007-03-09 | 26.42 | 26.49 | 25.94 | 26.08 | 39310540 |
2007-03-12 | 25.98 | 26.25 | 25.89 | 26.17 | 29197073 |
2007-03-13 | 26.00 | 26.23 | 25.47 | 25.50 | 58047414 |
2007-03-14 | 25.50 | 25.88 | 25.26 | 25.85 | 53373166 |
2007-03-15 | 25.70 | 25.93 | 25.62 | 25.81 | 38347948 |
2007-03-16 | 25.79 | 26.07 | 25.73 | 25.99 | 49915600 |
2007-03-19 | 26.19 | 26.37 | 26.00 | 26.30 | 37548756 |
2007-03-20 | 26.33 | 26.48 | 26.10 | 26.34 | 43998719 |
2007-03-21 | 26.40 | 26.79 | 26.06 | 26.79 | 44315237 |
2007-03-22 | 26.76 | 26.79 | 26.36 | 26.37 | 38320780 |
2007-03-23 | 26.45 | 26.58 | 26.19 | 26.19 | 31208588 |
2007-03-26 | 26.23 | 26.35 | 25.81 | 26.34 | 44670791 |
2007-03-27 | 26.15 | 26.24 | 25.85 | 25.93 | 39235728 |
2007-03-28 | 25.79 | 27.00 | 25.57 | 25.70 | 43903012 |
2007-03-29 | 25.92 | 25.97 | 25.16 | 25.43 | 56828490 |
2007-03-30 | 25.43 | 25.65 | 25.11 | 25.53 | 38925987 |
2007-04-02 | 25.67 | 25.73 | 25.31 | 25.40 | 33527814 |
2007-04-03 | 25.54 | 26.07 | 25.44 | 25.85 | 45491561 |
2007-04-04 | 25.95 | 26.22 | 25.88 | 26.10 | 39977376 |
2007-04-05 | 26.02 | 26.17 | 25.90 | 26.06 | 29414875 |
2007-04-09 | 26.12 | 26.35 | 26.11 | 26.20 | 28194765 |
2007-04-10 | 26.10 | 26.18 | 25.78 | 25.99 | 38578375 |
2007-04-11 | 25.97 | 26.14 | 25.64 | 25.79 | 43373257 |
2007-04-12 | 25.78 | 26.07 | 25.63 | 25.97 | 28079908 |
2007-04-13 | 25.92 | 26.95 | 25.64 | 26.68 | 83208094 |
2007-04-16 | 26.67 | 26.93 | 26.48 | 26.62 | 51877396 |
2007-04-17 | 26.68 | 27.12 | 26.56 | 26.84 | 59265020 |
2007-04-18 | 26.66 | 26.99 | 26.50 | 26.87 | 32157908 |
2007-04-19 | 26.59 | 26.75 | 26.47 | 26.68 | 29351552 |
2007-04-20 | 27.05 | 27.10 | 26.75 | 26.99 | 43812554 |
2007-04-23 | 26.91 | 26.94 | 26.50 | 26.58 | 38520485 |
2007-04-24 | 26.65 | 26.66 | 26.06 | 26.33 | 53361593 |
2007-04-25 | 26.53 | 26.87 | 26.22 | 26.78 | 45187477 |
2007-04-26 | 26.82 | 27.16 | 26.54 | 26.55 | 50959013 |
2007-04-27 | 26.51 | 27.05 | 26.49 | 27.03 | 45183444 |
2007-04-30 | 27.00 | 27.20 | 26.74 | 26.74 | 50390506 |
2007-05-01 | 26.87 | 27.03 | 26.56 | 26.86 | 46230068 |
2007-05-02 | 27.03 | 27.75 | 27.02 | 27.67 | 57676081 |
2007-05-03 | 27.76 | 27.94 | 27.56 | 27.70 | 37049891 |
2007-05-04 | 27.94 | 28.00 | 27.80 | 27.91 | 45903535 |
2007-05-07 | 27.96 | 27.97 | 27.76 | 27.81 | 46450151 |
2007-05-08 | 27.78 | 28.48 | 27.64 | 28.36 | 99675256 |
2007-05-09 | 27.02 | 27.09 | 26.44 | 26.51 | 151632320 |
2007-05-10 | 26.37 | 26.77 | 26.26 | 26.29 | 59617629 |
2007-05-11 | 26.44 | 26.65 | 26.35 | 26.63 | 39227490 |
2007-05-14 | 26.62 | 26.65 | 26.12 | 26.29 | 50565508 |
2007-05-15 | 26.36 | 26.49 | 26.08 | 26.13 | 43068415 |
2007-05-16 | 26.30 | 26.49 | 26.13 | 26.48 | 38682597 |
2007-05-17 | 26.30 | 26.62 | 26.25 | 26.28 | 37159257 |
2007-05-18 | 26.36 | 26.41 | 26.16 | 26.21 | 40787647 |
2007-05-21 | 26.21 | 26.54 | 26.19 | 26.40 | 43447318 |
2007-05-22 | 26.38 | 26.50 | 26.26 | 26.37 | 40017605 |
2007-05-23 | 26.41 | 26.43 | 25.88 | 25.97 | 54847946 |
2007-05-24 | 26.01 | 26.06 | 25.33 | 25.40 | 67835651 |
2007-05-25 | 25.54 | 25.68 | 25.40 | 25.52 | 42654960 |
2007-05-29 | 25.59 | 26.00 | 25.55 | 25.90 | 39930004 |
2007-05-30 | 25.69 | 26.40 | 25.60 | 26.39 | 56031271 |
2007-05-31 | 26.74 | 26.99 | 26.49 | 26.92 | 76373833 |
2007-06-01 | 26.95 | 27.40 | 26.83 | 26.86 | 47544192 |
2007-06-04 | 26.72 | 27.05 | 26.65 | 27.01 | 32527642 |
2007-06-05 | 26.86 | 27.30 | 26.86 | 27.20 | 59490917 |
2007-06-06 | 26.98 | 27.08 | 26.47 | 26.60 | 42876297 |
2007-06-07 | 26.45 | 26.60 | 25.84 | 25.85 | 68522595 |
2007-06-08 | 25.88 | 26.51 | 25.84 | 26.48 | 47292485 |
2007-06-11 | 26.29 | 26.53 | 26.27 | 26.32 | 24540037 |
2007-06-12 | 26.12 | 26.53 | 26.03 | 26.06 | 49540392 |
2007-06-13 | 26.22 | 26.53 | 25.86 | 26.53 | 43059312 |
2007-06-14 | 26.53 | 26.97 | 26.51 | 26.83 | 39941415 |
2007-06-15 | 27.04 | 27.40 | 26.88 | 27.39 | 74486063 |
2007-06-18 | 27.39 | 27.40 | 27.04 | 27.21 | 45464922 |
2007-06-19 | 27.10 | 27.40 | 26.88 | 27.30 | 42426886 |
2007-06-20 | 27.38 | 27.70 | 27.14 | 27.20 | 62300569 |
2007-06-21 | 27.18 | 27.44 | 26.91 | 27.32 | 50547391 |
2007-06-22 | 27.17 | 27.49 | 26.85 | 26.92 | 54272309 |
2007-06-25 | 26.84 | 27.35 | 26.75 | 27.03 | 44093197 |
2007-06-26 | 27.29 | 27.49 | 26.99 | 27.15 | 53508976 |
2007-06-27 | 26.95 | 27.30 | 26.85 | 27.27 | 38408028 |
2007-06-28 | 27.71 | 28.40 | 27.57 | 27.85 | 78065936 |
2007-06-29 | 27.98 | 28.06 | 27.65 | 27.85 | 44996084 |
2007-07-02 | 28.02 | 28.06 | 27.79 | 27.89 | 37013450 |
2007-07-03 | 27.97 | 28.10 | 27.81 | 28.10 | 22459292 |
2007-07-05 | 28.06 | 28.38 | 27.94 | 28.37 | 38776282 |
2007-07-06 | 28.34 | 28.50 | 28.24 | 28.47 | 34530151 |
2007-07-09 | 28.43 | 28.50 | 28.35 | 28.45 | 33284588 |
2007-07-10 | 28.18 | 28.48 | 28.10 | 28.31 | 39572594 |
2007-07-11 | 28.14 | 28.80 | 28.13 | 28.76 | 42390223 |
2007-07-12 | 28.89 | 29.97 | 27.56 | 29.80 | 91923049 |
2007-07-13 | 29.52 | 29.96 | 29.50 | 29.89 | 56233395 |
2007-07-16 | 29.72 | 30.00 | 29.72 | 29.89 | 44305495 |
2007-07-17 | 29.85 | 29.98 | 29.60 | 29.73 | 37508577 |
2007-07-18 | 29.45 | 29.55 | 28.88 | 29.44 | 47982733 |
2007-07-19 | 29.85 | 30.00 | 29.81 | 29.94 | 53279768 |
2007-07-20 | 29.94 | 29.94 | 29.40 | 29.59 | 45824546 |
2007-07-23 | 29.73 | 30.39 | 29.68 | 30.26 | 63484024 |
2007-07-24 | 29.95 | 30.36 | 29.58 | 29.76 | 71609370 |
2007-07-25 | 30.00 | 30.24 | 29.65 | 29.91 | 53129093 |
2007-07-26 | 29.49 | 29.95 | 29.08 | 29.67 | 76010527 |
2007-07-27 | 29.73 | 29.85 | 28.94 | 28.97 | 65850213 |
2007-07-30 | 29.01 | 29.56 | 28.63 | 29.49 | 44473678 |
2007-07-31 | 29.82 | 29.86 | 28.91 | 28.91 | 53762835 |
2007-08-01 | 28.77 | 29.82 | 28.75 | 29.77 | 60423624 |
2007-08-02 | 29.72 | 30.21 | 29.67 | 30.13 | 57791116 |
2007-08-03 | 30.00 | 30.13 | 29.44 | 29.46 | 51310499 |
2007-08-06 | 29.59 | 29.70 | 28.90 | 29.50 | 71378962 |
2007-08-07 | 29.52 | 29.86 | 28.93 | 29.69 | 81727230 |
2007-08-08 | 31.13 | 32.25 | 31.00 | 31.68 | 193482300 |
2007-08-09 | 31.20 | 32.47 | 31.18 | 31.40 | 102408626 |
2007-08-10 | 31.00 | 31.50 | 30.84 | 31.39 | 82953422 |
2007-08-13 | 31.57 | 31.60 | 30.78 | 30.83 | 76586004 |
2007-08-14 | 30.98 | 31.17 | 30.08 | 30.26 | 86429465 |
2007-08-15 | 30.15 | 30.74 | 29.89 | 29.92 | 67223059 |
2007-08-16 | 29.78 | 30.05 | 28.58 | 29.30 | 103118703 |
2007-08-17 | 30.01 | 30.46 | 29.56 | 29.99 | 78478872 |
2007-08-20 | 29.93 | 30.31 | 29.52 | 29.76 | 50697269 |
2007-08-21 | 29.76 | 30.30 | 29.69 | 30.10 | 39862921 |
2007-08-22 | 30.45 | 30.47 | 29.91 | 30.26 | 39826235 |
2007-08-23 | 30.49 | 30.62 | 30.06 | 30.27 | 38036035 |
2007-08-24 | 30.20 | 30.75 | 30.07 | 30.73 | 33967008 |
2007-08-27 | 30.51 | 31.25 | 30.51 | 31.10 | 43422027 |
2007-08-28 | 30.86 | 31.10 | 30.39 | 30.41 | 41973052 |
2007-08-29 | 30.54 | 31.02 | 30.49 | 31.00 | 39610246 |
2007-08-30 | 30.82 | 31.97 | 30.76 | 31.43 | 56346921 |
2007-08-31 | 31.87 | 31.98 | 31.67 | 31.92 | 39064310 |
2007-09-04 | 31.94 | 32.50 | 31.75 | 32.32 | 54173718 |
2007-09-05 | 32.10 | 32.29 | 31.92 | 32.22 | 53362136 |
2007-09-06 | 32.37 | 32.44 | 31.73 | 31.84 | 45735917 |
2007-09-07 | 31.43 | 31.77 | 31.09 | 31.52 | 60762844 |
2007-09-10 | 31.69 | 32.00 | 31.22 | 31.74 | 40180849 |
2007-09-11 | 31.96 | 32.17 | 31.73 | 32.16 | 33080734 |
2007-09-12 | 32.07 | 32.12 | 31.73 | 31.78 | 35104188 |
2007-09-13 | 31.96 | 32.04 | 31.40 | 31.51 | 33575510 |
2007-09-14 | 31.43 | 31.69 | 31.15 | 31.56 | 31409712 |
2007-09-17 | 31.33 | 31.75 | 31.25 | 31.50 | 29943659 |
2007-09-18 | 31.58 | 32.04 | 31.41 | 32.04 | 56188658 |
2007-09-19 | 32.23 | 32.48 | 32.05 | 32.09 | 49608172 |
2007-09-20 | 31.99 | 32.39 | 31.91 | 32.21 | 33397058 |
2007-09-21 | 32.56 | 32.56 | 32.19 | 32.30 | 56847233 |
2007-09-24 | 32.22 | 32.43 | 31.75 | 31.88 | 41177824 |
2007-09-25 | 31.75 | 32.53 | 31.65 | 32.44 | 47894216 |
2007-09-26 | 32.65 | 33.00 | 32.60 | 32.99 | 64890287 |
2007-09-27 | 33.02 | 33.29 | 32.85 | 33.23 | 38083403 |
2007-09-28 | 33.14 | 33.38 | 32.97 | 33.13 | 33792023 |
2007-10-01 | 33.01 | 33.33 | 32.97 | 32.99 | 42089270 |
2007-10-02 | 33.00 | 33.13 | 32.87 | 33.01 | 31435624 |
2007-10-03 | 32.90 | 32.97 | 32.43 | 32.45 | 37321104 |
2007-10-04 | 32.59 | 32.68 | 31.88 | 32.15 | 50560818 |
2007-10-05 | 32.34 | 32.81 | 32.26 | 32.65 | 36316216 |
2007-10-08 | 32.53 | 32.90 | 32.51 | 32.71 | 19355184 |
2007-10-09 | 32.80 | 33.09 | 32.65 | 33.08 | 32973317 |
2007-10-10 | 33.39 | 33.50 | 33.15 | 33.27 | 36917624 |
2007-10-11 | 33.38 | 33.60 | 32.60 | 32.80 | 45219843 |
2007-10-12 | 32.83 | 33.12 | 32.75 | 32.92 | 29087353 |
2007-10-15 | 32.92 | 33.14 | 32.51 | 32.79 | 34711497 |
2007-10-16 | 32.41 | 32.50 | 31.85 | 32.29 | 51867387 |
2007-10-17 | 32.70 | 32.74 | 31.91 | 32.46 | 38774933 |
2007-10-18 | 32.19 | 32.93 | 32.18 | 32.68 | 33167374 |
2007-10-19 | 32.62 | 32.63 | 31.40 | 31.50 | 60430445 |
2007-10-22 | 31.10 | 31.47 | 30.95 | 31.37 | 41887308 |
2007-10-23 | 31.35 | 31.58 | 30.09 | 31.54 | 50306389 |
2007-10-24 | 31.17 | 31.36 | 30.52 | 31.26 | 48647379 |
2007-10-25 | 31.37 | 31.88 | 31.05 | 31.18 | 41326491 |
2007-10-26 | 31.81 | 32.10 | 31.31 | 31.90 | 42231935 |
2007-10-29 | 32.25 | 32.49 | 32.00 | 32.41 | 34941674 |
2007-10-30 | 32.26 | 32.95 | 32.13 | 32.61 | 39997399 |
2007-10-31 | 32.94 | 33.19 | 32.49 | 33.06 | 54876480 |
2007-11-01 | 32.84 | 33.25 | 32.13 | 32.18 | 49818260 |
2007-11-02 | 32.40 | 32.71 | 32.11 | 32.51 | 53250325 |
2007-11-05 | 32.64 | 33.25 | 32.38 | 33.08 | 69607190 |
2007-11-06 | 33.45 | 34.24 | 33.41 | 34.08 | 91068534 |
2007-11-07 | 34.04 | 34.09 | 32.54 | 32.75 | 138235920 |
2007-11-08 | 30.41 | 31.09 | 29.51 | 29.63 | 192353620 |
2007-11-09 | 29.06 | 29.28 | 28.15 | 28.58 | 120564271 |
2007-11-12 | 28.83 | 29.79 | 28.79 | 29.11 | 89644676 |
2007-11-13 | 29.61 | 30.15 | 29.11 | 30.14 | 64869705 |
2007-11-14 | 30.42 | 30.44 | 29.55 | 29.71 | 61079730 |
2007-11-15 | 29.50 | 29.68 | 29.06 | 29.30 | 59934002 |
2007-11-16 | 29.85 | 30.10 | 29.45 | 29.94 | 53853114 |
2007-11-19 | 29.76 | 29.99 | 29.28 | 29.43 | 43525964 |
2007-11-20 | 29.44 | 29.84 | 28.49 | 29.04 | 63283953 |
2007-11-21 | 28.38 | 28.75 | 28.11 | 28.25 | 53960868 |
2007-11-23 | 28.44 | 28.78 | 28.14 | 28.69 | 22127808 |
2007-11-26 | 28.76 | 28.79 | 27.42 | 27.50 | 84568506 |
2007-11-27 | 27.63 | 27.98 | 26.92 | 27.49 | 70149474 |
2007-11-28 | 27.90 | 28.44 | 27.80 | 28.05 | 71609234 |
2007-11-29 | 27.81 | 28.28 | 27.79 | 28.15 | 42601988 |
2007-11-30 | 28.40 | 28.41 | 27.68 | 28.02 | 65641643 |
2007-12-03 | 28.00 | 28.24 | 27.53 | 27.57 | 52984821 |
2007-12-04 | 27.46 | 27.50 | 26.82 | 26.96 | 71486320 |
2007-12-05 | 27.44 | 27.81 | 27.12 | 27.48 | 66642111 |
2007-12-06 | 27.65 | 27.95 | 27.50 | 27.79 | 53075828 |
2007-12-07 | 27.98 | 28.03 | 27.44 | 27.45 | 56313347 |
2007-12-10 | 27.68 | 28.00 | 27.42 | 27.66 | 58235391 |
2007-12-11 | 27.82 | 28.99 | 27.80 | 28.02 | 90163882 |
2007-12-12 | 28.92 | 29.44 | 28.37 | 28.80 | 86656617 |
2007-12-13 | 28.88 | 29.54 | 28.82 | 29.06 | 55236948 |
2007-12-14 | 28.99 | 29.64 | 28.51 | 28.65 | 53644630 |
2007-12-17 | 28.59 | 28.65 | 27.92 | 27.95 | 43976934 |
2007-12-18 | 28.14 | 28.47 | 27.58 | 28.15 | 49894348 |
2007-12-19 | 28.14 | 28.50 | 27.97 | 28.19 | 33411645 |
2007-12-20 | 28.60 | 28.62 | 28.16 | 28.28 | 47305306 |
2007-12-21 | 28.66 | 29.00 | 28.42 | 28.60 | 69440201 |
2007-12-24 | 28.68 | 28.95 | 28.62 | 28.72 | 16474011 |
2007-12-26 | 28.65 | 28.69 | 28.20 | 28.38 | 35468143 |
2007-12-27 | 28.16 | 28.38 | 27.68 | 27.79 | 46568864 |
2007-12-28 | 27.95 | 28.20 | 27.23 | 27.56 | 46861120 |
2007-12-31 | 27.25 | 27.50 | 27.00 | 27.07 | 60739997 |
2008-01-02 | 27.00 | 27.30 | 26.21 | 26.54 | 64338845 |
2008-01-03 | 26.40 | 27.02 | 26.30 | 26.75 | 50363300 |
2008-01-04 | 26.37 | 26.93 | 26.01 | 26.12 | 56907172 |
2008-01-07 | 26.10 | 26.38 | 25.68 | 26.13 | 54437815 |
2008-01-08 | 26.36 | 26.79 | 25.42 | 25.43 | 61248721 |
2008-01-09 | 25.59 | 26.30 | 25.53 | 26.24 | 66481028 |
2008-01-10 | 26.06 | 26.45 | 25.80 | 26.24 | 55336637 |
2008-01-11 | 25.96 | 26.25 | 25.65 | 25.87 | 51460108 |
2008-01-14 | 26.61 | 26.67 | 26.20 | 26.29 | 53666498 |
2008-01-15 | 26.12 | 26.19 | 25.00 | 25.85 | 51645990 |
2008-01-16 | 25.60 | 25.61 | 24.79 | 25.15 | 90258497 |
2008-01-17 | 25.14 | 25.32 | 23.98 | 24.33 | 110050377 |
2008-01-18 | 24.23 | 25.15 | 24.06 | 24.30 | 93411357 |
2008-01-22 | 22.39 | 24.05 | 22.31 | 23.42 | 108833582 |
2008-01-23 | 22.57 | 24.43 | 22.30 | 24.03 | 114534136 |
2008-01-24 | 24.14 | 25.16 | 24.11 | 25.11 | 69193201 |
2008-01-25 | 26.05 | 26.09 | 24.10 | 24.20 | 79691941 |
2008-01-28 | 24.29 | 24.66 | 23.80 | 24.10 | 60516702 |
2008-01-29 | 24.27 | 24.30 | 23.69 | 24.06 | 72069094 |
2008-01-30 | 23.99 | 24.93 | 23.81 | 24.33 | 62098215 |
2008-01-31 | 23.98 | 24.70 | 23.89 | 24.50 | 76312395 |
2008-02-01 | 24.62 | 25.13 | 24.00 | 24.94 | 57669641 |
2008-02-04 | 25.04 | 25.05 | 23.62 | 23.82 | 92153870 |
2008-02-05 | 23.51 | 23.69 | 23.22 | 23.26 | 95795803 |
2008-02-06 | 23.43 | 24.02 | 23.06 | 23.08 | 141691610 |
2008-02-07 | 21.85 | 23.43 | 21.77 | 23.38 | 248593190 |
2008-02-08 | 23.26 | 23.75 | 23.00 | 23.54 | 95342274 |
2008-02-11 | 23.65 | 23.70 | 23.30 | 23.52 | 69006080 |
2008-02-12 | 23.67 | 24.00 | 23.25 | 23.43 | 56719564 |
2008-02-13 | 23.62 | 24.20 | 23.52 | 24.06 | 65013686 |
2008-02-14 | 24.02 | 24.09 | 23.48 | 23.53 | 56133582 |
2008-02-15 | 23.38 | 23.56 | 23.21 | 23.30 | 53318563 |
2008-02-19 | 23.56 | 23.69 | 22.78 | 22.88 | 72073612 |
2008-02-20 | 22.78 | 23.33 | 22.71 | 23.20 | 50297426 |
2008-02-21 | 23.81 | 23.99 | 23.09 | 23.19 | 64586295 |
2008-02-22 | 23.46 | 23.60 | 22.90 | 23.60 | 53742494 |
2008-02-25 | 23.52 | 23.89 | 23.19 | 23.80 | 57047963 |
2008-02-26 | 23.80 | 24.23 | 23.69 | 24.07 | 60932891 |
2008-02-27 | 23.92 | 25.15 | 23.83 | 24.95 | 88232240 |
2008-02-28 | 24.72 | 25.01 | 24.55 | 24.66 | 69472746 |
2008-02-29 | 24.30 | 24.77 | 24.28 | 24.39 | 72410483 |
2008-03-03 | 24.35 | 24.56 | 24.14 | 24.40 | 52587931 |
2008-03-04 | 24.09 | 24.48 | 23.74 | 24.29 | 96710872 |
2008-03-05 | 24.46 | 24.57 | 24.05 | 24.27 | 75778590 |
2008-03-06 | 24.32 | 24.40 | 23.92 | 23.94 | 71809000 |
2008-03-07 | 23.90 | 24.70 | 23.78 | 24.11 | 70315764 |
2008-03-10 | 24.12 | 24.49 | 23.99 | 23.99 | 48411124 |
2008-03-11 | 24.55 | 25.16 | 24.43 | 25.15 | 66519522 |
2008-03-12 | 25.17 | 25.60 | 25.00 | 25.14 | 56995680 |
2008-03-13 | 24.84 | 25.12 | 24.40 | 24.95 | 76978013 |
2008-03-14 | 25.05 | 25.14 | 24.04 | 24.32 | 74152975 |
2008-03-17 | 23.59 | 24.69 | 23.54 | 24.29 | 66380169 |
2008-03-18 | 24.69 | 25.61 | 24.63 | 25.58 | 71000070 |
2008-03-19 | 25.47 | 25.58 | 24.46 | 24.47 | 63995461 |
2008-03-20 | 24.60 | 24.93 | 24.33 | 24.77 | 70936647 |
2008-03-24 | 24.92 | 25.99 | 24.90 | 25.64 | 55005471 |
2008-03-25 | 25.73 | 25.88 | 25.37 | 25.75 | 47339982 |
2008-03-26 | 25.30 | 25.43 | 24.55 | 24.78 | 79022687 |
2008-03-27 | 24.63 | 24.76 | 24.12 | 24.18 | 56566512 |
2008-03-28 | 24.28 | 24.58 | 24.00 | 24.08 | 46499059 |
2008-03-31 | 24.08 | 24.41 | 23.96 | 24.09 | 51472104 |
2008-04-01 | 24.52 | 25.01 | 24.38 | 24.98 | 53248301 |
2008-04-02 | 25.04 | 25.55 | 24.79 | 24.96 | 51510860 |
2008-04-03 | 24.09 | 24.40 | 24.01 | 24.23 | 62492620 |
2008-04-04 | 24.36 | 24.82 | 24.06 | 24.39 | 48354580 |
2008-04-07 | 24.56 | 24.58 | 23.87 | 23.94 | 54643324 |
2008-04-08 | 23.82 | 24.16 | 23.75 | 23.96 | 47075155 |
2008-04-09 | 23.95 | 24.14 | 23.34 | 23.53 | 60633404 |
2008-04-10 | 23.75 | 24.21 | 23.36 | 24.04 | 62588699 |
2008-04-11 | 23.65 | 23.78 | 23.35 | 23.38 | 49719516 |
2008-04-14 | 23.28 | 23.59 | 23.15 | 23.31 | 31414698 |
2008-04-15 | 23.41 | 23.47 | 22.91 | 23.11 | 48232569 |
2008-04-16 | 23.46 | 24.00 | 23.33 | 23.83 | 51221031 |
2008-04-17 | 23.99 | 24.01 | 23.58 | 23.89 | 38311787 |
2008-04-18 | 24.53 | 24.80 | 24.21 | 24.51 | 55201882 |
2008-04-21 | 24.35 | 25.00 | 24.26 | 24.89 | 43044632 |
2008-04-22 | 24.73 | 24.96 | 24.55 | 24.92 | 46747330 |
2008-04-23 | 25.36 | 25.56 | 25.16 | 25.44 | 51030862 |
2008-04-24 | 25.56 | 26.29 | 25.28 | 26.03 | 53931257 |
2008-04-25 | 26.11 | 26.13 | 25.10 | 25.60 | 53427139 |
2008-04-28 | 25.64 | 25.76 | 25.30 | 25.35 | 33970981 |
2008-04-29 | 25.26 | 25.82 | 25.25 | 25.52 | 37925845 |
2008-04-30 | 25.69 | 25.97 | 25.51 | 25.64 | 52347813 |
2008-05-01 | 25.64 | 26.87 | 25.50 | 26.67 | 71473747 |
2008-05-02 | 26.97 | 27.00 | 26.42 | 26.75 | 67180649 |
2008-05-05 | 26.46 | 26.71 | 26.15 | 26.28 | 62449706 |
2008-05-06 | 26.05 | 26.49 | 25.78 | 26.33 | 91592577 |
2008-05-07 | 26.25 | 27.00 | 25.65 | 25.78 | 91389060 |
2008-05-08 | 25.99 | 26.00 | 25.30 | 25.70 | 48311358 |
2008-05-09 | 25.40 | 25.64 | 25.26 | 25.49 | 38459909 |
2008-05-12 | 25.45 | 25.87 | 25.40 | 25.84 | 38126206 |
2008-05-13 | 25.86 | 26.05 | 25.65 | 25.89 | 36010115 |
2008-05-14 | 26.00 | 26.34 | 25.72 | 25.75 | 49857006 |
2008-05-15 | 25.68 | 26.56 | 25.64 | 26.50 | 55905825 |
2008-05-16 | 26.53 | 26.65 | 26.03 | 26.51 | 58111416 |
2008-05-19 | 26.51 | 26.90 | 26.15 | 26.37 | 41596189 |
2008-05-20 | 26.13 | 26.46 | 25.66 | 25.85 | 41095492 |
2008-05-21 | 25.85 | 26.12 | 25.16 | 25.37 | 42877497 |
2008-05-22 | 25.36 | 25.80 | 25.19 | 25.58 | 35030634 |
2008-05-23 | 25.40 | 25.43 | 24.90 | 25.10 | 41665621 |
2008-05-27 | 25.06 | 25.69 | 25.04 | 25.59 | 37306095 |
2008-05-28 | 26.01 | 26.04 | 25.32 | 25.54 | 45669246 |
2008-05-29 | 25.58 | 26.35 | 25.52 | 26.21 | 58356765 |
2008-05-30 | 26.15 | 26.92 | 26.13 | 26.72 | 61436369 |
2008-06-02 | 26.72 | 26.82 | 26.24 | 26.35 | 58971010 |
2008-06-03 | 26.35 | 26.80 | 26.22 | 26.34 | 47451245 |
2008-06-04 | 26.22 | 26.98 | 26.21 | 26.76 | 60379196 |
2008-06-05 | 26.76 | 27.72 | 26.75 | 27.54 | 78093289 |
2008-06-06 | 27.32 | 27.45 | 26.50 | 26.54 | 68883248 |
2008-06-09 | 26.72 | 26.74 | 26.03 | 26.43 | 44902577 |
2008-06-10 | 26.17 | 26.58 | 26.08 | 26.36 | 37632697 |
2008-06-11 | 26.35 | 26.43 | 25.52 | 25.65 | 53184155 |
2008-06-12 | 25.94 | 26.32 | 25.64 | 25.96 | 43933352 |
2008-06-13 | 26.24 | 26.70 | 25.91 | 26.37 | 48477775 |
2008-06-16 | 26.17 | 26.44 | 25.97 | 26.27 | 31553516 |
2008-06-17 | 26.36 | 26.63 | 25.91 | 25.97 | 38647230 |
2008-06-18 | 25.79 | 25.89 | 25.23 | 25.28 | 49948170 |
2008-06-19 | 25.24 | 25.74 | 24.81 | 25.52 | 43458690 |
2008-06-20 | 25.35 | 25.36 | 24.47 | 24.64 | 69549782 |
2008-06-23 | 24.83 | 24.99 | 24.39 | 24.55 | 44820180 |
2008-06-24 | 24.33 | 24.85 | 24.20 | 24.48 | 35425641 |
2008-06-25 | 24.54 | 25.11 | 24.35 | 24.70 | 44127501 |
2008-06-26 | 24.34 | 24.50 | 23.82 | 23.82 | 45060628 |
2008-06-27 | 23.75 | 23.87 | 23.37 | 23.61 | 50427489 |
2008-06-30 | 23.47 | 23.73 | 23.16 | 23.26 | 48840462 |
2008-07-01 | 23.05 | 23.40 | 22.94 | 23.15 | 58177677 |
2008-07-02 | 23.14 | 23.19 | 22.67 | 22.84 | 59387091 |
2008-07-03 | 22.98 | 23.35 | 22.85 | 23.12 | 30392627 |
2008-07-07 | 23.23 | 23.39 | 22.36 | 22.57 | 70623484 |
2008-07-08 | 22.58 | 22.90 | 22.42 | 22.88 | 54294245 |
2008-07-09 | 22.22 | 22.36 | 21.54 | 21.58 | 99430164 |
2008-07-10 | 21.58 | 22.18 | 21.51 | 22.13 | 67881199 |
2008-07-11 | 21.82 | 22.13 | 21.54 | 21.82 | 62741751 |
2008-07-14 | 22.02 | 22.13 | 21.13 | 21.30 | 52449551 |
2008-07-15 | 21.04 | 21.43 | 20.72 | 21.04 | 63839582 |
2008-07-16 | 20.70 | 21.33 | 20.56 | 21.10 | 63701348 |
2008-07-17 | 21.35 | 21.88 | 20.93 | 21.52 | 65112657 |
2008-07-18 | 21.47 | 21.82 | 21.25 | 21.66 | 52355238 |
2008-07-21 | 21.80 | 22.39 | 21.74 | 21.84 | 44844154 |
2008-07-22 | 21.60 | 21.94 | 21.46 | 21.90 | 54687739 |
2008-07-23 | 21.97 | 22.61 | 21.80 | 22.17 | 47143615 |
2008-07-24 | 22.04 | 22.06 | 21.69 | 21.76 | 46135124 |
2008-07-25 | 22.33 | 22.58 | 21.93 | 22.43 | 63683285 |
2008-07-28 | 22.32 | 22.81 | 21.94 | 21.98 | 43036870 |
2008-07-29 | 22.19 | 22.52 | 22.07 | 22.42 | 43082435 |
2008-07-30 | 22.60 | 22.69 | 21.80 | 22.17 | 52645173 |
2008-07-31 | 22.06 | 22.60 | 21.98 | 21.99 | 56597834 |
2008-08-01 | 22.20 | 22.35 | 21.67 | 21.99 | 43575361 |
2008-08-04 | 22.05 | 22.17 | 21.72 | 21.99 | 50011435 |
2008-08-05 | 22.26 | 22.65 | 22.02 | 22.65 | 77261649 |
2008-08-06 | 23.94 | 24.25 | 23.46 | 23.93 | 121768835 |
2008-08-07 | 23.69 | 24.31 | 23.44 | 23.58 | 86359369 |
2008-08-08 | 23.75 | 24.44 | 23.70 | 24.25 | 53696806 |
2008-08-11 | 24.17 | 24.84 | 24.14 | 24.62 | 43335630 |
2008-08-12 | 24.68 | 24.78 | 24.35 | 24.50 | 41157014 |
2008-08-13 | 24.39 | 24.50 | 24.01 | 24.31 | 35203022 |
2008-08-14 | 24.16 | 24.86 | 24.12 | 24.67 | 37541571 |
2008-08-15 | 24.75 | 25.25 | 24.68 | 24.91 | 45293638 |
2008-08-18 | 24.95 | 25.08 | 24.27 | 24.49 | 31878068 |
2008-08-19 | 24.29 | 24.51 | 24.07 | 24.24 | 26808894 |
2008-08-20 | 24.34 | 24.48 | 24.01 | 24.23 | 32035520 |
2008-08-21 | 24.05 | 24.34 | 23.87 | 24.23 | 23701003 |
2008-08-22 | 24.38 | 24.82 | 24.28 | 24.71 | 28202125 |
2008-08-25 | 24.50 | 24.73 | 24.11 | 24.21 | 28319990 |
2008-08-26 | 24.29 | 24.34 | 23.88 | 24.11 | 31384412 |
2008-08-27 | 24.24 | 24.59 | 24.15 | 24.37 | 28381365 |
2008-08-28 | 24.48 | 24.78 | 24.41 | 24.66 | 28529318 |
2008-08-29 | 24.35 | 24.35 | 23.91 | 24.05 | 33140497 |
2008-09-02 | 24.35 | 24.50 | 23.55 | 23.75 | 46606209 |
2008-09-03 | 23.74 | 23.74 | 23.15 | 23.31 | 44589082 |
2008-09-04 | 22.79 | 22.80 | 22.16 | 22.28 | 64086372 |
2008-09-05 | 22.09 | 22.67 | 22.07 | 22.26 | 46163090 |
2008-09-08 | 22.78 | 23.44 | 22.43 | 23.37 | 66141073 |
2008-09-09 | 23.42 | 23.58 | 22.91 | 22.97 | 71096263 |
2008-09-10 | 23.23 | 23.32 | 22.97 | 22.99 | 38943414 |
2008-09-11 | 22.68 | 23.06 | 22.39 | 23.05 | 46191823 |
2008-09-12 | 22.87 | 23.59 | 22.61 | 23.46 | 50770694 |
2008-09-15 | 22.61 | 23.33 | 22.36 | 22.38 | 55860027 |
2008-09-16 | 21.80 | 23.14 | 21.74 | 22.80 | 81074246 |
2008-09-17 | 22.49 | 23.04 | 21.77 | 21.80 | 69539061 |
2008-09-18 | 22.24 | 23.25 | 21.85 | 22.80 | 83355871 |
2008-09-19 | 23.78 | 24.30 | 21.85 | 24.29 | 92319121 |
2008-09-22 | 23.90 | 24.20 | 23.04 | 23.11 | 52679334 |
2008-09-23 | 23.31 | 23.50 | 22.66 | 22.73 | 46375487 |
2008-09-24 | 22.82 | 23.21 | 22.58 | 22.80 | 43061336 |
2008-09-25 | 23.06 | 23.90 | 22.95 | 23.48 | 57651309 |
2008-09-26 | 22.92 | 24.00 | 22.87 | 23.82 | 59240173 |
2008-09-29 | 23.29 | 23.54 | 21.43 | 21.79 | 86481815 |
2008-09-30 | 22.25 | 22.61 | 21.84 | 22.56 | 61001445 |
2008-10-01 | 22.25 | 22.44 | 21.75 | 21.95 | 52093270 |
2008-10-02 | 21.95 | 21.99 | 21.05 | 21.20 | 61935036 |
2008-10-03 | 21.14 | 22.40 | 21.13 | 21.25 | 73568242 |
2008-10-06 | 20.39 | 20.97 | 19.31 | 20.46 | 105325901 |
2008-10-07 | 20.57 | 20.91 | 18.75 | 18.84 | 104688926 |
2008-10-08 | 18.02 | 19.60 | 17.80 | 18.34 | 130042007 |
2008-10-09 | 18.83 | 18.89 | 16.94 | 17.19 | 99130475 |
2008-10-10 | 16.49 | 18.22 | 16.29 | 17.23 | 137037370 |
2008-10-13 | 18.27 | 19.30 | 17.80 | 19.27 | 72715175 |
2008-10-14 | 19.91 | 20.15 | 18.03 | 18.54 | 86433029 |
2008-10-15 | 18.17 | 18.21 | 16.50 | 16.57 | 94666398 |
2008-10-16 | 16.72 | 17.75 | 16.20 | 17.75 | 104428855 |
2008-10-17 | 17.32 | 19.55 | 16.93 | 17.91 | 83481275 |
2008-10-20 | 18.35 | 19.01 | 17.81 | 18.96 | 66696843 |
2008-10-21 | 18.70 | 18.89 | 17.75 | 17.86 | 75117602 |
2008-10-22 | 17.34 | 17.84 | 16.81 | 17.41 | 75827969 |
2008-10-23 | 17.25 | 17.88 | 16.46 | 17.24 | 85368353 |
2008-10-24 | 16.08 | 16.93 | 15.90 | 16.31 | 88645920 |
2008-10-27 | 16.09 | 17.19 | 16.02 | 16.09 | 65728977 |
2008-10-28 | 16.76 | 18.35 | 16.45 | 18.31 | 88697815 |
2008-10-29 | 17.97 | 18.70 | 17.60 | 17.87 | 72697749 |
2008-10-30 | 18.29 | 18.32 | 17.50 | 17.79 | 67607021 |
2008-10-31 | 17.79 | 17.98 | 17.32 | 17.77 | 82520955 |
2008-11-03 | 17.68 | 17.70 | 17.00 | 17.20 | 56937287 |
2008-11-04 | 17.59 | 18.46 | 17.37 | 18.33 | 79969939 |
2008-11-05 | 18.05 | 18.30 | 17.29 | 17.39 | 91787674 |
2008-11-06 | 16.69 | 17.48 | 16.67 | 16.94 | 122501001 |
2008-11-07 | 17.18 | 17.73 | 17.13 | 17.58 | 64671668 |
2008-11-10 | 17.95 | 17.98 | 17.10 | 17.57 | 47958559 |
2008-11-11 | 17.38 | 17.45 | 16.94 | 17.18 | 49773549 |
2008-11-12 | 16.84 | 17.03 | 16.50 | 16.55 | 52608009 |
2008-11-13 | 16.37 | 17.30 | 15.60 | 17.26 | 90304835 |
2008-11-14 | 16.89 | 17.43 | 16.33 | 16.62 | 68821506 |
2008-11-17 | 16.47 | 16.81 | 16.11 | 16.21 | 47055886 |
2008-11-18 | 16.35 | 16.46 | 15.58 | 16.45 | 69155778 |
2008-11-19 | 16.18 | 16.23 | 15.00 | 15.08 | 72612588 |
2008-11-20 | 15.00 | 16.23 | 14.43 | 14.47 | 119465310 |
2008-11-21 | 14.81 | 15.30 | 14.20 | 15.17 | 104238437 |
2008-11-24 | 15.44 | 16.46 | 15.28 | 16.40 | 79851617 |
2008-11-25 | 16.49 | 16.49 | 15.28 | 15.42 | 82917961 |
2008-11-26 | 15.20 | 16.49 | 15.17 | 16.39 | 54906107 |
2008-11-28 | 16.19 | 16.55 | 16.16 | 16.54 | 22481674 |
2008-12-01 | 16.16 | 16.17 | 14.93 | 14.96 | 62933254 |
2008-12-02 | 15.17 | 15.39 | 14.75 | 15.32 | 65682840 |
2008-12-03 | 14.91 | 16.03 | 14.86 | 16.01 | 69605904 |
2008-12-04 | 15.65 | 16.09 | 15.02 | 15.33 | 59179694 |
2008-12-05 | 15.16 | 16.10 | 14.72 | 15.94 | 67571156 |
2008-12-08 | 16.50 | 17.45 | 16.45 | 17.25 | 82288251 |
2008-12-09 | 16.91 | 17.93 | 16.75 | 17.16 | 67344280 |
2008-12-10 | 17.30 | 17.76 | 17.08 | 17.33 | 50813686 |
2008-12-11 | 17.13 | 17.64 | 16.83 | 16.91 | 56291368 |
2008-12-12 | 16.53 | 17.19 | 16.51 | 16.99 | 47023550 |
2008-12-15 | 16.88 | 17.02 | 16.51 | 16.84 | 40175450 |
2008-12-16 | 17.04 | 17.45 | 16.69 | 17.42 | 77777045 |
2008-12-17 | 17.17 | 17.34 | 16.71 | 16.84 | 62838496 |
2008-12-18 | 16.87 | 16.91 | 16.44 | 16.66 | 52402767 |
2008-12-19 | 16.64 | 16.95 | 16.60 | 16.64 | 63309238 |
2008-12-22 | 16.61 | 16.71 | 15.99 | 16.37 | 38809151 |
2008-12-23 | 16.42 | 16.65 | 16.07 | 16.24 | 30390977 |
2008-12-24 | 16.25 | 16.43 | 16.21 | 16.35 | 11595802 |
2008-12-26 | 16.36 | 16.42 | 16.09 | 16.27 | 15164159 |
2008-12-29 | 16.16 | 16.25 | 15.73 | 16.01 | 33256904 |
2008-12-30 | 16.04 | 16.25 | 15.94 | 16.23 | 31098990 |
2008-12-31 | 16.18 | 16.55 | 16.12 | 16.30 | 37515383 |
2009-01-02 | 16.41 | 17.00 | 16.25 | 16.96 | 40983122 |
2009-01-05 | 16.85 | 17.30 | 16.75 | 17.11 | 45480551 |
2009-01-06 | 17.33 | 17.98 | 17.26 | 17.79 | 58276394 |
2009-01-07 | 17.37 | 17.58 | 17.11 | 17.32 | 50263537 |
2009-01-08 | 17.23 | 17.57 | 17.00 | 17.54 | 46489622 |
2009-01-09 | 17.24 | 17.26 | 16.61 | 16.70 | 68240432 |
2009-01-12 | 16.68 | 16.78 | 16.03 | 16.40 | 54975603 |
2009-01-13 | 16.29 | 16.54 | 16.11 | 16.45 | 51936878 |
2009-01-14 | 16.10 | 16.22 | 15.60 | 15.74 | 50175827 |
2009-01-15 | 15.62 | 15.95 | 15.19 | 15.81 | 61826648 |
2009-01-16 | 16.22 | 16.33 | 15.50 | 15.82 | 66935323 |
2009-01-20 | 15.81 | 15.93 | 15.01 | 15.01 | 57814652 |
2009-01-21 | 15.32 | 15.76 | 15.05 | 15.70 | 56241601 |
2009-01-22 | 15.38 | 15.59 | 15.00 | 15.37 | 56676908 |
2009-01-23 | 15.04 | 16.02 | 15.00 | 15.89 | 56556867 |
2009-01-26 | 15.85 | 16.50 | 15.78 | 16.30 | 44640243 |
2009-01-27 | 16.43 | 17.00 | 16.29 | 16.73 | 50351536 |
2009-01-28 | 17.06 | 17.19 | 16.69 | 16.88 | 60150939 |
2009-01-29 | 16.70 | 16.70 | 15.80 | 15.93 | 53240926 |
2009-01-30 | 15.91 | 16.09 | 14.91 | 14.97 | 75295497 |
2009-02-02 | 14.86 | 15.46 | 14.83 | 15.31 | 55291653 |
2009-02-03 | 15.48 | 15.75 | 15.01 | 15.62 | 65941509 |
2009-02-04 | 15.72 | 16.16 | 15.38 | 15.84 | 95750520 |
2009-02-05 | 15.54 | 16.65 | 15.45 | 16.35 | 115570196 |
2009-02-06 | 16.42 | 17.09 | 16.21 | 17.04 | 62909898 |
2009-02-09 | 16.99 | 17.05 | 16.62 | 16.85 | 37633485 |
2009-02-10 | 16.59 | 16.93 | 15.92 | 16.05 | 69148864 |
2009-02-11 | 16.18 | 16.27 | 15.85 | 16.17 | 46280125 |
2009-02-12 | 15.97 | 16.22 | 15.63 | 16.20 | 57651617 |
2009-02-13 | 16.20 | 16.46 | 15.95 | 16.10 | 43643260 |
2009-02-17 | 15.68 | 15.76 | 15.28 | 15.29 | 47981089 |
2009-02-18 | 15.45 | 15.73 | 15.15 | 15.37 | 40633586 |
2009-02-19 | 15.46 | 15.52 | 15.01 | 15.04 | 42983526 |
2009-02-20 | 14.96 | 15.34 | 14.88 | 15.08 | 59382991 |
2009-02-23 | 15.20 | 15.35 | 14.31 | 14.36 | 51689452 |
2009-02-24 | 14.39 | 15.05 | 14.38 | 14.99 | 55486802 |
2009-02-25 | 14.92 | 15.13 | 14.37 | 14.77 | 56286282 |
2009-02-26 | 15.05 | 15.21 | 14.49 | 14.49 | 51015815 |
2009-02-27 | 14.30 | 14.82 | 14.30 | 14.57 | 76737766 |
2009-03-02 | 14.33 | 14.78 | 14.27 | 14.32 | 59924533 |
2009-03-03 | 14.49 | 14.73 | 14.36 | 14.39 | 62326519 |
2009-03-04 | 14.64 | 15.52 | 14.63 | 15.25 | 69582246 |
2009-03-05 | 14.94 | 15.09 | 14.51 | 14.55 | 67034454 |
2009-03-06 | 14.58 | 14.93 | 13.98 | 14.18 | 113692164 |
2009-03-09 | 14.00 | 14.43 | 13.61 | 13.62 | 78305971 |
2009-03-10 | 14.04 | 14.79 | 13.92 | 14.64 | 71743253 |
2009-03-11 | 14.79 | 15.20 | 14.52 | 15.02 | 55007392 |
2009-03-12 | 15.00 | 15.51 | 14.77 | 15.51 | 49618488 |
2009-03-13 | 15.46 | 15.69 | 15.25 | 15.51 | 43124501 |
2009-03-16 | 15.79 | 15.88 | 15.35 | 15.45 | 50267705 |
2009-03-17 | 15.72 | 16.15 | 15.57 | 16.14 | 52248877 |
2009-03-18 | 16.03 | 16.94 | 16.02 | 16.50 | 85030630 |
2009-03-19 | 16.68 | 16.68 | 16.06 | 16.23 | 56673233 |
2009-03-20 | 16.37 | 16.57 | 15.75 | 15.91 | 66078961 |
2009-03-23 | 16.31 | 17.00 | 15.90 | 16.98 | 64336343 |
2009-03-24 | 16.70 | 17.04 | 16.58 | 16.58 | 44614408 |
2009-03-25 | 16.50 | 17.05 | 16.28 | 16.57 | 64207766 |
2009-03-26 | 16.80 | 17.39 | 16.76 | 17.31 | 58051616 |
2009-03-27 | 17.00 | 17.17 | 16.85 | 16.95 | 37833604 |
2009-03-30 | 16.57 | 16.57 | 16.08 | 16.31 | 45060454 |
2009-03-31 | 16.53 | 17.01 | 16.37 | 16.77 | 59050133 |
2009-04-01 | 16.51 | 17.54 | 16.30 | 17.46 | 73415210 |
2009-04-02 | 17.83 | 18.61 | 17.79 | 18.14 | 88346092 |
2009-04-03 | 18.30 | 18.54 | 17.95 | 18.16 | 59474243 |
2009-04-06 | 17.56 | 17.64 | 17.07 | 17.53 | 63363139 |
2009-04-07 | 17.20 | 17.25 | 16.58 | 16.85 | 59902590 |
2009-04-08 | 17.29 | 17.33 | 16.94 | 17.13 | 45389036 |
2009-04-09 | 17.67 | 18.08 | 17.58 | 17.82 | 53098137 |
2009-04-13 | 17.85 | 18.05 | 17.76 | 17.89 | 33973122 |
2009-04-14 | 17.80 | 18.18 | 17.61 | 17.93 | 42821461 |
2009-04-15 | 17.75 | 18.00 | 17.34 | 17.56 | 51890519 |
2009-04-16 | 17.82 | 18.18 | 17.65 | 18.08 | 51388170 |
2009-04-17 | 18.10 | 18.17 | 17.83 | 17.99 | 55985073 |
2009-04-20 | 17.71 | 17.79 | 17.20 | 17.31 | 55170924 |
2009-04-21 | 17.20 | 17.79 | 17.14 | 17.69 | 45752146 |
2009-04-22 | 17.45 | 18.02 | 17.43 | 17.44 | 54731375 |
2009-04-23 | 17.52 | 17.64 | 17.13 | 17.62 | 44000231 |
2009-04-24 | 18.12 | 18.50 | 17.97 | 18.42 | 55667021 |
2009-04-27 | 18.10 | 18.59 | 18.01 | 18.37 | 42312865 |
2009-04-28 | 18.30 | 18.96 | 18.15 | 18.67 | 47826175 |
2009-04-29 | 18.83 | 19.53 | 18.73 | 19.25 | 48502092 |
2009-04-30 | 19.69 | 19.93 | 19.10 | 19.32 | 60350794 |
2009-05-01 | 19.24 | 19.78 | 19.06 | 19.58 | 40342351 |
2009-05-04 | 19.82 | 19.87 | 19.26 | 19.50 | 63902242 |
2009-05-05 | 19.50 | 19.63 | 19.28 | 19.63 | 46395411 |
2009-05-06 | 19.76 | 19.85 | 19.03 | 19.61 | 93198816 |
2009-05-07 | 20.00 | 20.00 | 18.60 | 18.95 | 92373283 |
2009-05-08 | 19.00 | 19.22 | 18.55 | 18.73 | 65450933 |
2009-05-11 | 18.45 | 18.83 | 18.27 | 18.61 | 44324800 |
2009-05-12 | 18.67 | 18.82 | 18.55 | 18.72 | 39761786 |
2009-05-13 | 18.49 | 18.60 | 18.03 | 18.05 | 50714941 |
2009-05-14 | 18.07 | 18.29 | 18.05 | 18.09 | 43087893 |
2009-05-15 | 18.14 | 18.21 | 17.77 | 17.92 | 72110052 |
2009-05-18 | 18.14 | 18.81 | 18.06 | 18.72 | 67491222 |
2009-05-19 | 18.71 | 19.35 | 18.64 | 18.88 | 53827481 |
2009-05-20 | 19.02 | 19.06 | 18.46 | 18.60 | 49039766 |
2009-05-21 | 18.43 | 18.50 | 17.85 | 18.10 | 63317389 |
2009-05-22 | 18.09 | 18.15 | 17.66 | 17.90 | 33247857 |
2009-05-26 | 17.66 | 18.67 | 17.61 | 18.49 | 48660341 |
2009-05-27 | 18.41 | 18.71 | 18.11 | 18.22 | 40025403 |
2009-05-28 | 18.35 | 18.66 | 18.06 | 18.51 | 53072710 |
2009-05-29 | 18.54 | 18.60 | 18.09 | 18.50 | 61034747 |
2009-06-01 | 19.15 | 19.77 | 19.01 | 19.50 | 103321405 |
2009-06-02 | 19.57 | 19.86 | 19.41 | 19.61 | 53783622 |
2009-06-03 | 19.55 | 19.61 | 19.10 | 19.36 | 55122869 |
2009-06-04 | 19.46 | 19.81 | 19.30 | 19.67 | 40588573 |
2009-06-05 | 19.94 | 20.02 | 19.52 | 19.87 | 86048235 |
2009-06-08 | 19.74 | 20.06 | 19.53 | 19.87 | 42854962 |
2009-06-09 | 19.95 | 20.20 | 19.68 | 20.08 | 49764170 |
2009-06-10 | 20.19 | 20.24 | 19.60 | 19.95 | 58391441 |
2009-06-11 | 19.93 | 20.35 | 19.90 | 20.10 | 44784698 |
2009-06-12 | 19.93 | 20.00 | 19.63 | 19.91 | 41372311 |
2009-06-15 | 19.68 | 19.70 | 19.10 | 19.36 | 47975950 |
2009-06-16 | 19.42 | 19.48 | 19.03 | 19.08 | 45361326 |
2009-06-17 | 19.04 | 19.49 | 18.97 | 19.20 | 48812257 |
2009-06-18 | 19.23 | 19.29 | 18.92 | 18.99 | 37569822 |
2009-06-19 | 19.18 | 19.20 | 18.80 | 18.92 | 71703553 |
2009-06-22 | 18.75 | 18.80 | 18.35 | 18.41 | 46186450 |
2009-06-23 | 18.43 | 18.71 | 18.25 | 18.57 | 42678110 |
2009-06-24 | 18.74 | 19.00 | 18.52 | 18.61 | 47142283 |
2009-06-25 | 18.59 | 19.19 | 18.50 | 19.03 | 43536908 |
2009-06-26 | 18.92 | 19.16 | 18.85 | 18.91 | 47178080 |
2009-06-29 | 19.00 | 19.05 | 18.79 | 18.99 | 49234504 |
2009-06-30 | 18.94 | 19.07 | 18.53 | 18.65 | 53796486 |
2009-07-01 | 18.84 | 19.10 | 18.76 | 18.80 | 36649954 |
2009-07-02 | 18.67 | 18.73 | 18.45 | 18.50 | 41562541 |
2009-07-06 | 18.32 | 18.70 | 18.30 | 18.53 | 35302300 |
2009-07-07 | 18.54 | 18.62 | 18.19 | 18.24 | 41560357 |
2009-07-08 | 18.25 | 18.33 | 17.82 | 18.13 | 53555533 |
2009-07-09 | 18.27 | 18.51 | 18.06 | 18.17 | 52949357 |
2009-07-10 | 18.08 | 18.45 | 18.02 | 18.34 | 46642839 |
2009-07-13 | 18.41 | 18.58 | 17.92 | 18.57 | 62382429 |
2009-07-14 | 18.43 | 18.94 | 18.43 | 18.73 | 46985796 |
2009-07-15 | 19.32 | 19.88 | 19.16 | 19.81 | 87952328 |
2009-07-16 | 19.74 | 20.20 | 19.71 | 20.12 | 57779333 |
2009-07-17 | 20.18 | 20.58 | 19.98 | 20.51 | 69179972 |
2009-07-20 | 20.82 | 21.27 | 20.80 | 21.15 | 78891886 |
2009-07-21 | 21.27 | 21.59 | 20.88 | 21.59 | 72575041 |
2009-07-22 | 21.44 | 21.83 | 21.27 | 21.45 | 52608661 |
2009-07-23 | 21.44 | 22.07 | 21.28 | 21.90 | 62820665 |
2009-07-24 | 21.48 | 21.97 | 21.42 | 21.88 | 40633918 |
2009-07-27 | 21.85 | 21.95 | 21.67 | 21.84 | 31608064 |
2009-07-28 | 21.62 | 21.99 | 21.37 | 21.93 | 40081691 |
2009-07-29 | 21.80 | 21.87 | 21.50 | 21.72 | 33626743 |
2009-07-30 | 21.98 | 22.40 | 21.84 | 21.98 | 52888965 |
2009-07-31 | 21.94 | 22.18 | 21.85 | 22.01 | 41674379 |
2009-08-03 | 22.21 | 22.61 | 22.19 | 22.57 | 61219731 |
2009-08-04 | 22.45 | 22.55 | 22.19 | 22.44 | 55890023 |
2009-08-05 | 22.55 | 22.57 | 22.01 | 22.17 | 79003196 |
2009-08-06 | 22.04 | 22.41 | 21.68 | 22.31 | 83321940 |
2009-08-07 | 22.49 | 22.74 | 22.15 | 22.19 | 46924767 |
2009-08-10 | 21.98 | 22.12 | 21.50 | 21.64 | 46640039 |
2009-08-11 | 21.47 | 21.53 | 21.06 | 21.17 | 53628274 |
2009-08-12 | 21.23 | 21.61 | 21.18 | 21.43 | 49475202 |
2009-08-13 | 21.54 | 21.65 | 21.34 | 21.51 | 38935602 |
2009-08-14 | 21.47 | 21.55 | 21.00 | 21.31 | 35178631 |
2009-08-17 | 20.94 | 20.96 | 20.68 | 20.73 | 32440102 |
2009-08-18 | 20.82 | 21.15 | 20.79 | 21.01 | 33340937 |
2009-08-19 | 20.76 | 21.44 | 20.74 | 21.24 | 39237165 |
2009-08-20 | 21.25 | 21.96 | 21.20 | 21.89 | 55777105 |
2009-08-21 | 22.08 | 22.27 | 21.77 | 22.19 | 56593433 |
2009-08-24 | 22.22 | 22.64 | 21.93 | 22.06 | 52702738 |
2009-08-25 | 22.16 | 22.25 | 21.85 | 22.00 | 28409753 |
2009-08-26 | 21.91 | 22.00 | 21.81 | 21.93 | 33585013 |
2009-08-27 | 21.67 | 21.91 | 21.47 | 21.88 | 30293756 |
2009-08-28 | 22.15 | 22.35 | 21.80 | 22.00 | 35945809 |
2009-08-31 | 21.74 | 21.84 | 21.51 | 21.60 | 31409836 |
2009-09-01 | 21.46 | 21.87 | 21.08 | 21.17 | 48754043 |
2009-09-02 | 21.09 | 21.73 | 21.07 | 21.55 | 40254299 |
2009-09-03 | 21.73 | 21.90 | 21.34 | 21.49 | 33835239 |
2009-09-04 | 21.59 | 21.96 | 21.40 | 21.84 | 28952320 |
2009-09-08 | 22.00 | 22.21 | 21.79 | 21.92 | 39951465 |
2009-09-09 | 21.97 | 22.52 | 21.96 | 22.23 | 45121195 |
2009-09-10 | 22.15 | 23.05 | 22.01 | 23.01 | 76624178 |
2009-09-11 | 22.92 | 23.13 | 22.61 | 23.09 | 53498121 |
2009-09-14 | 22.85 | 22.99 | 22.61 | 22.79 | 60622743 |
2009-09-15 | 22.83 | 23.19 | 22.66 | 22.98 | 50926889 |
2009-09-16 | 23.07 | 23.45 | 23.00 | 23.36 | 53658457 |
2009-09-17 | 23.22 | 23.49 | 23.16 | 23.39 | 40431630 |
2009-09-18 | 23.50 | 23.61 | 23.24 | 23.40 | 53797478 |
2009-09-21 | 23.20 | 23.85 | 23.18 | 23.63 | 51081211 |
2009-09-22 | 23.71 | 23.72 | 23.30 | 23.41 | 34928475 |
2009-09-23 | 23.52 | 23.53 | 22.75 | 22.80 | 65549537 |
2009-09-24 | 22.84 | 22.99 | 22.46 | 22.65 | 39005374 |
2009-09-25 | 22.57 | 22.92 | 22.57 | 22.62 | 41075669 |
2009-09-28 | 23.29 | 23.87 | 23.27 | 23.61 | 68947038 |
2009-09-29 | 23.62 | 23.74 | 23.21 | 23.30 | 40230435 |
2009-09-30 | 23.55 | 23.79 | 22.96 | 23.54 | 64480047 |
2009-10-01 | 23.35 | 23.58 | 23.07 | 23.09 | 63043841 |
2009-10-02 | 22.86 | 23.08 | 22.62 | 22.67 | 42038580 |
2009-10-05 | 22.91 | 23.11 | 22.58 | 22.94 | 38749031 |
2009-10-06 | 23.16 | 23.57 | 23.07 | 23.35 | 41395885 |
2009-10-07 | 23.48 | 23.78 | 23.41 | 23.61 | 43260013 |
2009-10-08 | 23.83 | 23.92 | 23.55 | 23.67 | 45906865 |
2009-10-09 | 23.64 | 24.08 | 23.50 | 24.03 | 45654147 |
2009-10-12 | 24.07 | 24.22 | 23.62 | 23.78 | 32801618 |
2009-10-13 | 23.58 | 24.13 | 23.57 | 23.89 | 45600471 |
2009-10-14 | 24.26 | 24.50 | 24.18 | 24.38 | 49212738 |
2009-10-15 | 24.25 | 24.37 | 24.06 | 24.37 | 35860662 |
2009-10-16 | 24.10 | 24.13 | 23.70 | 24.02 | 38028021 |
2009-10-19 | 24.13 | 24.83 | 23.96 | 24.25 | 30644644 |
2009-10-20 | 24.37 | 24.55 | 23.96 | 24.11 | 52460423 |
2009-10-21 | 24.12 | 24.50 | 23.85 | 23.96 | 41883824 |
2009-10-22 | 23.90 | 24.25 | 23.83 | 24.18 | 33914772 |
2009-10-23 | 24.52 | 24.52 | 24.03 | 24.17 | 42528768 |
2009-10-26 | 24.15 | 24.40 | 23.63 | 23.70 | 45681938 |
2009-10-27 | 23.72 | 23.95 | 23.40 | 23.54 | 42703527 |
2009-10-28 | 23.37 | 23.53 | 22.97 | 23.02 | 47534441 |
2009-10-29 | 23.11 | 23.58 | 23.06 | 23.52 | 40057526 |
2009-10-30 | 23.46 | 23.48 | 22.64 | 22.81 | 61218215 |
2009-11-02 | 22.87 | 23.20 | 22.62 | 23.00 | 55071942 |
2009-11-03 | 22.82 | 23.04 | 22.55 | 22.91 | 46384002 |
2009-11-04 | 23.31 | 23.43 | 23.00 | 23.29 | 65580804 |
2009-11-05 | 24.05 | 24.07 | 23.62 | 23.93 | 87742264 |
2009-11-06 | 23.71 | 24.00 | 23.66 | 23.82 | 36619392 |
2009-11-09 | 23.93 | 24.00 | 23.72 | 23.99 | 46894337 |
2009-11-10 | 23.70 | 23.87 | 23.55 | 23.65 | 43081820 |
2009-11-11 | 23.73 | 24.00 | 23.71 | 23.92 | 39237490 |
2009-11-12 | 23.74 | 23.84 | 23.17 | 23.40 | 63814362 |
2009-11-13 | 23.51 | 23.80 | 23.45 | 23.71 | 35803979 |
2009-11-16 | 23.77 | 24.10 | 23.65 | 23.87 | 47598135 |
2009-11-17 | 23.92 | 24.11 | 23.82 | 24.09 | 37209226 |
2009-11-18 | 24.01 | 24.04 | 23.79 | 24.00 | 27236996 |
2009-11-19 | 23.87 | 23.88 | 23.41 | 23.68 | 38106293 |
2009-11-20 | 23.50 | 23.57 | 23.30 | 23.46 | 36322671 |
2009-11-23 | 23.69 | 23.91 | 23.65 | 23.90 | 29301116 |
2009-11-24 | 23.83 | 23.90 | 23.56 | 23.74 | 29988291 |
2009-11-25 | 23.76 | 23.87 | 23.65 | 23.74 | 27084230 |
2009-11-27 | 23.10 | 23.52 | 23.02 | 23.38 | 21580594 |
2009-11-30 | 23.31 | 23.54 | 23.19 | 23.40 | 34349778 |
2009-12-01 | 23.43 | 24.00 | 23.39 | 23.92 | 39947105 |
2009-12-02 | 23.84 | 24.10 | 23.74 | 23.87 | 30990562 |
2009-12-03 | 23.98 | 24.19 | 23.83 | 23.83 | 35485393 |
2009-12-04 | 24.08 | 24.42 | 23.91 | 24.16 | 49539542 |
2009-12-07 | 24.11 | 24.40 | 24.10 | 24.21 | 33098619 |
2009-12-08 | 24.02 | 24.21 | 23.75 | 23.81 | 44130071 |
2009-12-09 | 23.78 | 23.89 | 23.44 | 23.86 | 38453421 |
2009-12-10 | 24.00 | 24.20 | 23.81 | 23.94 | 33704770 |
2009-12-11 | 24.04 | 24.07 | 23.67 | 23.77 | 27739068 |
2009-12-14 | 24.01 | 24.15 | 23.84 | 23.84 | 35444320 |
2009-12-15 | 23.81 | 23.90 | 23.47 | 23.48 | 52394647 |
2009-12-16 | 23.57 | 23.69 | 23.35 | 23.45 | 41819323 |
2009-12-17 | 23.46 | 23.47 | 23.14 | 23.18 | 33439130 |
2009-12-18 | 23.13 | 23.37 | 23.02 | 23.33 | 67228025 |
2009-12-21 | 23.52 | 23.82 | 23.48 | 23.64 | 35589842 |
2009-12-22 | 23.63 | 23.87 | 23.57 | 23.75 | 27145022 |
2009-12-23 | 23.79 | 23.93 | 23.70 | 23.78 | 23857577 |
2009-12-24 | 23.80 | 23.99 | 23.79 | 23.96 | 9900539 |
2009-12-28 | 23.89 | 24.10 | 23.81 | 24.08 | 20191853 |
2009-12-29 | 24.03 | 24.17 | 24.00 | 24.10 | 21897234 |
2009-12-30 | 24.01 | 24.20 | 24.00 | 24.18 | 17203288 |
2009-12-31 | 24.10 | 24.17 | 23.94 | 23.94 | 25210906 |
2010-01-04 | 24.11 | 24.84 | 24.01 | 24.69 | 59859189 |
2010-01-05 | 24.60 | 24.73 | 24.38 | 24.58 | 45128409 |
2010-01-06 | 24.54 | 24.74 | 24.34 | 24.42 | 35716784 |
2010-01-07 | 24.30 | 24.57 | 24.17 | 24.53 | 31540614 |
2010-01-08 | 24.38 | 24.70 | 24.25 | 24.66 | 39115841 |
2010-01-11 | 24.64 | 24.89 | 24.41 | 24.59 | 35852823 |
2010-01-12 | 24.44 | 24.50 | 24.08 | 24.20 | 35780391 |
2010-01-13 | 24.28 | 24.70 | 24.20 | 24.64 | 43683890 |
2010-01-14 | 24.58 | 25.08 | 24.52 | 24.95 | 52307589 |
2010-01-15 | 25.00 | 25.10 | 24.30 | 24.40 | 51649587 |
2010-01-19 | 24.54 | 24.88 | 24.50 | 24.85 | 37607446 |
2010-01-20 | 24.62 | 24.73 | 24.12 | 24.41 | 42135001 |
2010-01-21 | 24.51 | 24.65 | 23.86 | 23.98 | 54767434 |
2010-01-22 | 23.84 | 23.93 | 22.87 | 22.97 | 70431639 |
2010-01-25 | 23.10 | 23.18 | 22.74 | 22.99 | 51293508 |
2010-01-26 | 22.80 | 23.20 | 22.64 | 22.90 | 55316794 |
2010-01-27 | 22.89 | 23.26 | 22.76 | 23.15 | 51807879 |
2010-01-28 | 23.18 | 23.22 | 22.35 | 22.52 | 63623264 |
2010-01-29 | 22.95 | 23.13 | 22.44 | 22.47 | 73431860 |
2010-02-01 | 22.65 | 22.94 | 22.38 | 22.73 | 54386091 |
2010-02-02 | 22.81 | 23.11 | 22.51 | 23.02 | 54108901 |
2010-02-03 | 23.16 | 23.25 | 22.85 | 23.07 | 80035486 |
2010-02-04 | 23.41 | 23.77 | 23.10 | 23.16 | 126098577 |
2010-02-05 | 23.30 | 23.88 | 23.16 | 23.70 | 99148510 |
2010-02-08 | 23.78 | 23.90 | 23.48 | 23.50 | 69908952 |
2010-02-09 | 23.80 | 24.00 | 23.58 | 23.89 | 60339781 |
2010-02-10 | 23.86 | 24.00 | 23.62 | 23.76 | 50574101 |
2010-02-11 | 23.67 | 23.99 | 23.54 | 23.93 | 42462558 |
2010-02-12 | 23.72 | 23.80 | 23.51 | 23.76 | 56456377 |
2010-02-16 | 23.96 | 24.00 | 23.80 | 24.00 | 46760215 |
2010-02-17 | 23.99 | 24.09 | 23.74 | 24.07 | 48507156 |
2010-02-18 | 24.05 | 24.36 | 23.90 | 24.28 | 41154603 |
2010-02-19 | 24.13 | 24.38 | 24.06 | 24.36 | 38782047 |
2010-02-22 | 24.39 | 24.46 | 24.15 | 24.30 | 31379801 |
2010-02-23 | 24.16 | 24.23 | 23.83 | 24.05 | 36289256 |
2010-02-24 | 24.09 | 24.45 | 24.09 | 24.34 | 33183888 |
2010-02-25 | 24.00 | 24.39 | 23.87 | 24.33 | 37112486 |
2010-02-26 | 24.36 | 24.46 | 24.21 | 24.33 | 30727510 |
2010-03-01 | 24.33 | 24.65 | 24.32 | 24.60 | 41782570 |
2010-03-02 | 24.66 | 24.75 | 24.44 | 24.61 | 51404889 |
2010-03-03 | 24.70 | 24.93 | 24.60 | 24.84 | 50695027 |
2010-03-04 | 24.84 | 24.98 | 24.66 | 24.95 | 40261904 |
2010-03-05 | 24.97 | 25.24 | 24.92 | 25.21 | 57060394 |
2010-03-08 | 25.31 | 26.36 | 25.26 | 26.13 | 116178158 |
2010-03-09 | 26.33 | 26.48 | 25.70 | 26.13 | 160887560 |
2010-03-10 | 25.85 | 26.06 | 25.75 | 25.87 | 69660735 |
2010-03-11 | 25.79 | 25.98 | 25.72 | 25.97 | 37340472 |
2010-03-12 | 26.00 | 26.03 | 25.78 | 25.88 | 31167192 |
2010-03-15 | 25.76 | 26.09 | 25.74 | 26.08 | 36768501 |
2010-03-16 | 26.03 | 26.34 | 26.01 | 26.15 | 53894258 |
2010-03-17 | 26.20 | 26.40 | 26.18 | 26.26 | 32465840 |
2010-03-18 | 26.24 | 26.43 | 26.22 | 26.34 | 27087994 |
2010-03-19 | 26.37 | 26.44 | 26.07 | 26.15 | 55661784 |
2010-03-22 | 25.92 | 26.38 | 25.89 | 26.28 | 31906705 |
2010-03-23 | 26.19 | 26.75 | 26.17 | 26.64 | 48863070 |
2010-03-24 | 26.56 | 26.62 | 26.44 | 26.45 | 35299217 |
2010-03-25 | 26.66 | 26.85 | 26.42 | 26.43 | 35142599 |
2010-03-26 | 26.44 | 26.75 | 26.34 | 26.47 | 37528221 |
2010-03-29 | 26.61 | 26.69 | 26.45 | 26.51 | 30388646 |
2010-03-30 | 26.64 | 26.71 | 26.34 | 26.65 | 32976160 |
2010-03-31 | 26.52 | 26.61 | 25.96 | 26.03 | 54749425 |
2010-04-01 | 26.20 | 26.30 | 25.66 | 25.83 | 56196585 |
2010-04-05 | 25.87 | 26.24 | 25.80 | 26.17 | 34806121 |
2010-04-06 | 26.13 | 26.38 | 26.05 | 26.22 | 31124212 |
2010-04-07 | 26.10 | 26.59 | 26.10 | 26.34 | 43840982 |
2010-04-08 | 26.28 | 26.39 | 26.00 | 26.28 | 38623382 |
2010-04-09 | 26.28 | 26.64 | 26.22 | 26.60 | 34613451 |
2010-04-12 | 26.57 | 26.74 | 26.49 | 26.53 | 28374334 |
2010-04-13 | 26.45 | 26.50 | 26.17 | 26.44 | 42863803 |
2010-04-14 | 26.63 | 26.93 | 26.56 | 26.88 | 44610066 |
2010-04-15 | 27.00 | 27.25 | 26.95 | 27.21 | 47016475 |
2010-04-16 | 27.15 | 27.44 | 26.79 | 26.98 | 68529424 |
2010-04-19 | 26.93 | 27.11 | 26.55 | 27.07 | 43890768 |
2010-04-20 | 27.19 | 27.45 | 27.06 | 27.18 | 47169807 |
2010-04-21 | 27.17 | 27.40 | 27.12 | 27.24 | 42738482 |
2010-04-22 | 27.08 | 27.37 | 26.72 | 27.32 | 44845750 |
2010-04-23 | 27.38 | 27.51 | 27.21 | 27.47 | 39306783 |
2010-04-26 | 27.58 | 27.70 | 27.48 | 27.57 | 35668511 |
2010-04-27 | 27.41 | 27.58 | 26.73 | 27.01 | 57168820 |
2010-04-28 | 27.11 | 27.38 | 26.82 | 27.04 | 54476828 |
2010-04-29 | 27.10 | 27.64 | 27.10 | 27.53 | 41867386 |
2010-04-30 | 27.68 | 27.74 | 26.92 | 26.93 | 41896141 |
2010-05-03 | 27.03 | 27.69 | 27.01 | 27.54 | 44976901 |
2010-05-04 | 27.24 | 27.25 | 26.40 | 26.56 | 52356974 |
2010-05-05 | 26.31 | 26.82 | 26.15 | 26.55 | 49889219 |
2010-05-06 | 26.40 | 26.65 | 23.23 | 25.49 | 97907977 |
2010-05-07 | 25.52 | 25.64 | 24.33 | 24.71 | 95894494 |
2010-05-10 | 26.12 | 26.53 | 25.90 | 26.13 | 74912109 |
2010-05-11 | 26.06 | 26.77 | 25.82 | 25.96 | 53764962 |
2010-05-12 | 26.22 | 26.80 | 26.19 | 26.74 | 66161698 |
2010-05-13 | 26.09 | 26.10 | 25.37 | 25.53 | 143656250 |
2010-05-14 | 25.26 | 25.30 | 24.69 | 24.94 | 82159544 |
2010-05-17 | 24.97 | 24.98 | 24.26 | 24.87 | 72486600 |
2010-05-18 | 25.00 | 25.02 | 24.18 | 24.36 | 59688862 |
2010-05-19 | 24.23 | 24.52 | 23.97 | 24.26 | 62398375 |
2010-05-20 | 23.56 | 23.89 | 23.13 | 23.31 | 97381316 |
2010-05-21 | 22.67 | 23.51 | 22.56 | 23.46 | 88187275 |
2010-05-24 | 23.46 | 23.70 | 23.13 | 23.37 | 48173256 |
2010-05-25 | 22.73 | 23.31 | 22.60 | 23.31 | 64858977 |
2010-05-26 | 23.56 | 23.75 | 22.84 | 22.89 | 72466092 |
2010-05-27 | 23.39 | 23.68 | 23.02 | 23.67 | 59790326 |
2010-05-28 | 23.52 | 23.57 | 22.99 | 23.16 | 56435886 |
2010-06-01 | 22.94 | 23.48 | 22.92 | 23.00 | 56347864 |
2010-06-02 | 23.07 | 23.37 | 22.74 | 23.35 | 45755800 |
2010-06-03 | 23.49 | 23.77 | 23.27 | 23.72 | 49011801 |
2010-06-04 | 23.32 | 23.55 | 22.76 | 22.96 | 60603858 |
2010-06-07 | 23.01 | 23.29 | 22.68 | 22.76 | 50264802 |
2010-06-08 | 22.91 | 23.00 | 22.52 | 22.96 | 71580712 |
2010-06-09 | 23.02 | 23.45 | 22.74 | 22.78 | 47727653 |
2010-06-10 | 23.00 | 23.10 | 22.51 | 22.77 | 98936096 |
2010-06-11 | 22.53 | 22.99 | 22.52 | 22.91 | 56325401 |
2010-06-14 | 23.08 | 23.28 | 22.73 | 22.76 | 57279195 |
2010-06-15 | 22.82 | 23.45 | 22.80 | 23.33 | 77844187 |
2010-06-16 | 23.11 | 23.78 | 23.09 | 23.29 | 73637987 |
2010-06-17 | 23.49 | 23.50 | 23.05 | 23.17 | 52819627 |
2010-06-18 | 23.28 | 23.65 | 23.15 | 23.49 | 52422473 |
2010-06-21 | 23.84 | 23.94 | 23.13 | 23.34 | 54836676 |
2010-06-22 | 23.32 | 23.65 | 22.92 | 22.97 | 42148144 |
2010-06-23 | 23.11 | 23.14 | 22.64 | 22.86 | 54088268 |
2010-06-24 | 22.68 | 22.98 | 22.47 | 22.57 | 58022758 |
2010-06-25 | 22.59 | 22.67 | 22.11 | 22.18 | 76908892 |
2010-06-28 | 22.30 | 22.75 | 22.29 | 22.42 | 43405084 |
2010-06-29 | 22.15 | 22.19 | 21.40 | 21.62 | 68955137 |
2010-06-30 | 21.52 | 21.73 | 21.24 | 21.31 | 57127979 |
2010-07-01 | 21.20 | 21.49 | 20.93 | 21.26 | 66347865 |
2010-07-02 | 21.21 | 21.31 | 20.99 | 21.13 | 46266974 |
2010-07-06 | 21.42 | 21.67 | 21.05 | 21.34 | 51189136 |
2010-07-07 | 21.49 | 22.49 | 21.45 | 22.48 | 70562838 |
2010-07-08 | 22.67 | 22.79 | 22.15 | 22.55 | 55312636 |
2010-07-09 | 22.55 | 22.81 | 22.43 | 22.70 | 41492409 |
2010-07-12 | 22.61 | 22.98 | 22.61 | 22.86 | 30564542 |
2010-07-13 | 23.04 | 23.28 | 22.99 | 23.09 | 45007656 |
2010-07-14 | 23.43 | 23.89 | 23.39 | 23.74 | 61469602 |
2010-07-15 | 23.70 | 23.96 | 23.42 | 23.92 | 51771266 |
2010-07-16 | 23.87 | 23.87 | 22.61 | 22.75 | 77068973 |
2010-07-19 | 22.87 | 23.03 | 22.55 | 22.73 | 54701821 |
2010-07-20 | 22.27 | 23.08 | 22.05 | 23.05 | 66166871 |
2010-07-21 | 23.06 | 23.22 | 22.40 | 22.56 | 45752008 |
2010-07-22 | 22.73 | 23.36 | 22.73 | 23.27 | 57954474 |
2010-07-23 | 23.16 | 23.41 | 23.01 | 23.35 | 39345335 |
2010-07-26 | 23.32 | 23.61 | 23.20 | 23.61 | 38334855 |
2010-07-27 | 23.68 | 23.72 | 23.20 | 23.30 | 47987843 |
2010-07-28 | 23.29 | 23.62 | 23.25 | 23.39 | 41763317 |
2010-07-29 | 23.53 | 26.00 | 22.96 | 23.21 | 37489144 |
2010-07-30 | 23.02 | 23.40 | 22.88 | 23.07 | 42185306 |
2010-08-02 | 23.43 | 23.94 | 23.40 | 23.80 | 43032193 |
2010-08-03 | 23.84 | 23.89 | 23.62 | 23.82 | 27135880 |
2010-08-04 | 23.79 | 24.25 | 23.78 | 24.14 | 48335001 |
2010-08-05 | 24.03 | 24.18 | 23.83 | 24.17 | 30216444 |
2010-08-06 | 23.92 | 24.17 | 23.60 | 24.07 | 40444130 |
2010-08-09 | 24.21 | 24.87 | 24.20 | 24.77 | 64011003 |
2010-08-10 | 24.46 | 24.59 | 24.16 | 24.31 | 59163669 |
2010-08-11 | 23.86 | 23.95 | 23.45 | 23.73 | 71535679 |
2010-08-12 | 21.42 | 21.61 | 21.00 | 21.36 | 227308150 |
2010-08-13 | 21.51 | 21.58 | 21.25 | 21.36 | 67924079 |
2010-08-16 | 21.24 | 22.12 | 21.22 | 21.91 | 88628302 |
2010-08-17 | 22.07 | 22.29 | 21.95 | 22.05 | 82948625 |
2010-08-18 | 22.04 | 22.51 | 22.02 | 22.41 | 73169165 |
2010-08-19 | 22.34 | 22.50 | 22.01 | 22.22 | 71331723 |
2010-08-20 | 22.19 | 22.41 | 22.13 | 22.23 | 54662666 |
2010-08-23 | 22.47 | 22.48 | 21.65 | 21.68 | 49308860 |
2010-08-24 | 21.43 | 21.45 | 21.10 | 21.13 | 74401814 |
2010-08-25 | 20.99 | 21.35 | 20.82 | 21.21 | 54310986 |
2010-08-26 | 21.18 | 21.31 | 20.69 | 20.70 | 53499631 |
2010-08-27 | 20.84 | 20.94 | 20.36 | 20.81 | 62258927 |
2010-08-30 | 20.80 | 20.89 | 20.29 | 20.32 | 58982939 |
2010-08-31 | 20.11 | 20.37 | 19.82 | 19.99 | 94449389 |
2010-09-01 | 20.35 | 20.70 | 20.25 | 20.26 | 80172983 |
2010-09-02 | 20.48 | 20.70 | 20.31 | 20.52 | 59438997 |
2010-09-03 | 20.97 | 21.13 | 20.76 | 21.04 | 54485164 |
2010-09-07 | 20.90 | 20.99 | 20.53 | 20.58 | 60556771 |
2010-09-08 | 20.68 | 20.89 | 20.55 | 20.64 | 40612920 |
2010-09-09 | 20.96 | 21.05 | 20.58 | 20.61 | 43600967 |
2010-09-10 | 20.63 | 20.68 | 20.32 | 20.62 | 48400542 |
2010-09-13 | 20.92 | 21.34 | 20.86 | 21.26 | 62445813 |
2010-09-14 | 21.36 | 22.17 | 21.21 | 21.45 | 109222307 |
2010-09-15 | 21.54 | 21.86 | 21.49 | 21.59 | 60902383 |
2010-09-16 | 21.58 | 21.96 | 21.52 | 21.93 | 47579140 |
2010-09-17 | 22.07 | 22.12 | 21.77 | 21.86 | 54755960 |
2010-09-20 | 21.97 | 21.99 | 21.64 | 21.75 | 55744883 |
2010-09-21 | 21.78 | 21.96 | 21.37 | 21.64 | 69776145 |
2010-09-22 | 21.67 | 21.89 | 21.40 | 21.67 | 49272150 |
2010-09-23 | 21.55 | 21.81 | 21.43 | 21.53 | 36039034 |
2010-09-24 | 21.84 | 22.25 | 21.75 | 22.09 | 54235014 |
2010-09-27 | 22.01 | 22.31 | 21.86 | 22.11 | 48671792 |
2010-09-28 | 22.00 | 22.11 | 21.45 | 21.86 | 64748304 |
2010-09-29 | 21.63 | 21.91 | 21.56 | 21.87 | 46307240 |
2010-09-30 | 22.05 | 22.28 | 21.67 | 21.90 | 56850332 |
2010-10-01 | 22.12 | 22.22 | 21.78 | 21.91 | 42192694 |
2010-10-04 | 21.81 | 22.00 | 21.50 | 21.76 | 31731136 |
2010-10-05 | 22.02 | 22.12 | 21.77 | 21.99 | 59683703 |
2010-10-06 | 22.03 | 22.40 | 22.01 | 22.30 | 52793004 |
2010-10-07 | 22.47 | 22.50 | 22.11 | 22.39 | 37864547 |
2010-10-08 | 22.37 | 22.52 | 22.09 | 22.48 | 37806362 |
2010-10-11 | 22.48 | 22.65 | 22.38 | 22.47 | 28434493 |
2010-10-12 | 22.38 | 22.75 | 22.27 | 22.62 | 35299050 |
2010-10-13 | 22.93 | 23.40 | 22.83 | 23.18 | 66127091 |
2010-10-14 | 23.26 | 23.30 | 22.85 | 23.07 | 38847138 |
2010-10-15 | 23.24 | 23.40 | 23.00 | 23.36 | 50265795 |
2010-10-18 | 23.35 | 23.50 | 23.23 | 23.30 | 40615236 |
2010-10-19 | 23.10 | 23.18 | 22.76 | 22.97 | 53769368 |
2010-10-20 | 22.91 | 23.58 | 22.91 | 23.40 | 44947212 |
2010-10-21 | 23.48 | 23.55 | 22.98 | 23.26 | 38537219 |
2010-10-22 | 23.25 | 23.49 | 23.18 | 23.48 | 23676566 |
2010-10-25 | 23.63 | 23.90 | 23.57 | 23.61 | 37085774 |
2010-10-26 | 23.49 | 23.75 | 23.36 | 23.40 | 37679966 |
2010-10-27 | 23.25 | 23.36 | 23.03 | 23.29 | 39164377 |
2010-10-28 | 23.43 | 23.49 | 23.07 | 23.19 | 33695074 |
2010-10-29 | 23.12 | 23.22 | 22.82 | 22.86 | 44587820 |
2010-11-01 | 22.95 | 23.30 | 22.88 | 22.92 | 49174226 |
2010-11-02 | 23.17 | 23.30 | 23.06 | 23.17 | 37381022 |
2010-11-03 | 23.29 | 23.74 | 23.18 | 23.71 | 53861120 |
2010-11-04 | 23.92 | 24.34 | 23.89 | 24.21 | 55897795 |
2010-11-05 | 24.26 | 24.34 | 23.88 | 24.26 | 41012289 |
2010-11-08 | 24.35 | 24.58 | 24.28 | 24.39 | 40378093 |
2010-11-09 | 24.49 | 24.60 | 24.18 | 24.35 | 51216109 |
2010-11-10 | 24.29 | 24.51 | 23.99 | 24.49 | 115576157 |
2010-11-11 | 20.46 | 20.96 | 20.25 | 20.52 | 553078280 |
2010-11-12 | 20.62 | 20.67 | 20.03 | 20.15 | 234765370 |
2010-11-15 | 20.37 | 20.37 | 19.92 | 19.95 | 137860800 |
2010-11-16 | 19.88 | 19.94 | 19.34 | 19.44 | 212576440 |
2010-11-17 | 19.62 | 19.68 | 19.39 | 19.41 | 112435922 |
2010-11-18 | 19.73 | 19.80 | 19.53 | 19.61 | 102255826 |
2010-11-19 | 19.83 | 19.84 | 19.50 | 19.61 | 100759489 |
2010-11-22 | 19.65 | 19.68 | 19.38 | 19.56 | 65401945 |
2010-11-23 | 19.44 | 19.44 | 19.18 | 19.20 | 91969472 |
2010-11-24 | 19.33 | 19.55 | 19.32 | 19.46 | 63907917 |
2010-11-26 | 19.49 | 19.72 | 19.41 | 19.49 | 26258169 |
2010-11-29 | 19.47 | 19.54 | 19.23 | 19.44 | 51959107 |
2010-11-30 | 19.24 | 19.35 | 19.13 | 19.16 | 63406657 |
2010-12-01 | 19.34 | 19.39 | 19.26 | 19.32 | 79322759 |
2010-12-02 | 19.36 | 19.40 | 19.12 | 19.22 | 113701390 |
2010-12-03 | 19.16 | 19.17 | 19.00 | 19.07 | 89384937 |
2010-12-06 | 19.31 | 19.60 | 19.27 | 19.43 | 79017386 |
2010-12-07 | 19.70 | 19.70 | 19.36 | 19.39 | 74980252 |
2010-12-08 | 19.37 | 19.45 | 19.31 | 19.35 | 53976865 |
2010-12-09 | 19.49 | 19.82 | 19.39 | 19.70 | 91965368 |
2010-12-10 | 19.75 | 19.76 | 19.51 | 19.70 | 64813048 |
2010-12-13 | 19.85 | 19.92 | 19.56 | 19.58 | 62987119 |
2010-12-14 | 19.65 | 19.87 | 19.52 | 19.54 | 57054594 |
2010-12-15 | 19.58 | 19.67 | 19.43 | 19.47 | 57939296 |
2010-12-16 | 19.44 | 19.76 | 19.43 | 19.75 | 61252967 |
2010-12-17 | 19.70 | 19.78 | 19.50 | 19.55 | 115524969 |
2010-12-20 | 19.58 | 19.72 | 19.52 | 19.62 | 49113499 |
2010-12-21 | 19.64 | 19.77 | 19.50 | 19.53 | 62386087 |
2010-12-22 | 19.54 | 19.57 | 19.51 | 19.56 | 42787073 |
2010-12-23 | 19.54 | 19.76 | 19.50 | 19.69 | 41614144 |
2010-12-27 | 19.84 | 20.40 | 19.81 | 20.16 | 62054576 |
2010-12-28 | 20.37 | 20.51 | 20.28 | 20.35 | 57275349 |
2010-12-29 | 20.49 | 20.51 | 20.25 | 20.25 | 32976811 |
2010-12-30 | 20.32 | 20.35 | 20.21 | 20.23 | 25581990 |
2010-12-31 | 20.24 | 20.24 | 20.08 | 20.23 | 28712415 |
2011-01-03 | 20.45 | 20.62 | 20.38 | 20.49 | 54310117 |
2011-01-04 | 20.51 | 20.60 | 20.40 | 20.52 | 46273788 |
2011-01-05 | 20.58 | 20.85 | 20.53 | 20.77 | 69378545 |
2011-01-06 | 20.91 | 20.96 | 20.76 | 20.95 | 65845317 |
2011-01-07 | 20.86 | 21.00 | 20.83 | 20.97 | 67738111 |
2011-01-10 | 20.94 | 20.95 | 20.70 | 20.79 | 40679682 |
2011-01-11 | 20.90 | 20.96 | 20.79 | 20.88 | 38352360 |
2011-01-12 | 21.00 | 21.14 | 20.96 | 21.12 | 40646018 |
2011-01-13 | 21.18 | 21.23 | 21.01 | 21.08 | 35030203 |
2011-01-14 | 21.13 | 21.24 | 21.06 | 21.21 | 35176357 |
2011-01-18 | 21.22 | 21.33 | 21.21 | 21.22 | 46668310 |
2011-01-19 | 21.32 | 21.33 | 20.70 | 20.82 | 53574597 |
2011-01-20 | 20.61 | 20.91 | 20.50 | 20.77 | 53291633 |
2011-01-21 | 20.97 | 20.98 | 20.68 | 20.73 | 40172323 |
2011-01-24 | 20.84 | 21.18 | 20.73 | 21.17 | 44068334 |
2011-01-25 | 21.16 | 21.57 | 21.08 | 21.54 | 72726380 |
2011-01-26 | 21.48 | 21.61 | 21.26 | 21.42 | 65524948 |
2011-01-27 | 21.37 | 21.49 | 21.26 | 21.44 | 36827190 |
2011-01-28 | 21.49 | 21.57 | 20.86 | 20.93 | 46540420 |
2011-01-31 | 20.93 | 21.18 | 20.71 | 21.15 | 40390731 |
2011-02-01 | 21.27 | 21.56 | 21.26 | 21.47 | 40519766 |
2011-02-02 | 21.52 | 21.69 | 21.42 | 21.62 | 41287380 |
2011-02-03 | 21.70 | 21.97 | 21.65 | 21.91 | 54001956 |
2011-02-04 | 21.90 | 22.15 | 21.81 | 22.05 | 60134728 |
2011-02-07 | 22.11 | 22.34 | 22.03 | 22.03 | 52408390 |
2011-02-08 | 21.95 | 22.01 | 21.71 | 21.99 | 73162835 |
2011-02-09 | 21.92 | 22.15 | 21.90 | 22.04 | 125425536 |
2011-02-10 | 19.65 | 19.70 | 18.79 | 18.92 | 560038940 |
2011-02-11 | 19.11 | 19.14 | 18.61 | 18.70 | 189326320 |
2011-02-14 | 18.84 | 18.95 | 18.68 | 18.81 | 109308307 |
2011-02-15 | 18.89 | 18.92 | 18.63 | 18.67 | 90320436 |
2011-02-16 | 18.77 | 18.79 | 18.56 | 18.58 | 101531791 |
2011-02-17 | 18.63 | 18.76 | 18.58 | 18.68 | 89097589 |
2011-02-18 | 18.74 | 19.02 | 18.68 | 18.85 | 90035781 |
2011-02-22 | 18.73 | 18.74 | 18.55 | 18.59 | 74954416 |
2011-02-23 | 18.57 | 18.66 | 18.29 | 18.40 | 89184620 |
2011-02-24 | 18.39 | 18.51 | 18.23 | 18.36 | 71863619 |
2011-02-25 | 18.51 | 18.70 | 18.47 | 18.64 | 49209546 |
2011-02-28 | 18.62 | 18.75 | 18.51 | 18.56 | 62256274 |
2011-03-01 | 18.67 | 18.79 | 18.50 | 18.56 | 61976873 |
2011-03-02 | 18.49 | 18.62 | 18.44 | 18.50 | 63392601 |
2011-03-03 | 18.63 | 18.65 | 18.50 | 18.53 | 57031268 |
2011-03-04 | 18.53 | 18.59 | 18.31 | 18.40 | 57402965 |
2011-03-07 | 18.36 | 18.37 | 18.03 | 18.20 | 70862459 |
2011-03-08 | 18.17 | 18.30 | 18.02 | 18.22 | 54964242 |
2011-03-09 | 18.11 | 18.20 | 18.02 | 18.12 | 53213764 |
2011-03-10 | 18.04 | 18.07 | 17.90 | 17.92 | 63914609 |
2011-03-11 | 17.81 | 18.01 | 17.76 | 17.95 | 68254368 |
2011-03-14 | 17.81 | 17.88 | 17.74 | 17.85 | 45149943 |
2011-03-15 | 17.31 | 17.48 | 17.25 | 17.39 | 97003673 |
2011-03-16 | 17.33 | 17.57 | 17.01 | 17.05 | 93486561 |
2011-03-17 | 17.13 | 17.20 | 16.97 | 17.00 | 83343474 |
2011-03-18 | 17.35 | 17.42 | 17.07 | 17.14 | 125170907 |
2011-03-21 | 17.34 | 17.55 | 17.30 | 17.39 | 57429369 |
2011-03-22 | 17.42 | 17.61 | 17.29 | 17.45 | 63936008 |
2011-03-23 | 17.42 | 17.60 | 17.34 | 17.58 | 52156908 |
2011-03-24 | 17.62 | 17.64 | 17.35 | 17.36 | 57829006 |
2011-03-25 | 17.38 | 17.41 | 17.20 | 17.28 | 53158040 |
2011-03-28 | 17.36 | 17.54 | 17.17 | 17.19 | 63408295 |
2011-03-29 | 17.21 | 17.45 | 17.19 | 17.44 | 57191828 |
2011-03-30 | 17.58 | 17.60 | 17.30 | 17.33 | 59662572 |
2011-03-31 | 17.32 | 17.45 | 17.15 | 17.15 | 65036578 |
2011-04-01 | 17.29 | 17.30 | 16.99 | 17.04 | 62747101 |
2011-04-04 | 17.01 | 17.14 | 17.00 | 17.06 | 57644273 |
2011-04-05 | 17.16 | 17.49 | 17.12 | 17.22 | 103519787 |
2011-04-06 | 17.44 | 18.19 | 17.38 | 18.07 | 176814150 |
2011-04-07 | 18.16 | 18.29 | 17.72 | 17.91 | 119269194 |
2011-04-08 | 17.97 | 17.99 | 17.53 | 17.65 | 82734604 |
2011-04-11 | 17.71 | 17.76 | 17.36 | 17.47 | 56427828 |
2011-04-12 | 17.50 | 17.58 | 17.36 | 17.44 | 65895068 |
2011-04-13 | 17.50 | 17.50 | 17.22 | 17.25 | 60956267 |
2011-04-14 | 17.15 | 17.22 | 17.05 | 17.17 | 58256338 |
2011-04-15 | 17.19 | 17.30 | 16.97 | 17.03 | 82667624 |
2011-04-18 | 16.88 | 16.90 | 16.59 | 16.73 | 86550320 |
2011-04-19 | 16.65 | 16.76 | 16.52 | 16.61 | 76497993 |
2011-04-20 | 16.90 | 16.96 | 16.79 | 16.93 | 86372585 |
2011-04-21 | 16.94 | 16.99 | 16.86 | 16.94 | 57013357 |
2011-04-25 | 16.93 | 17.16 | 16.90 | 17.10 | 42745359 |
2011-04-26 | 17.21 | 17.64 | 17.14 | 17.52 | 81649533 |
2011-04-27 | 17.60 | 17.64 | 17.08 | 17.19 | 97724097 |
2011-04-28 | 17.20 | 17.38 | 17.18 | 17.29 | 52918574 |
2011-04-29 | 17.32 | 17.56 | 17.26 | 17.52 | 137455280 |
2011-05-02 | 17.51 | 17.60 | 17.39 | 17.58 | 46838717 |
2011-05-03 | 17.53 | 17.57 | 17.29 | 17.41 | 56884525 |
2011-05-04 | 17.37 | 17.56 | 17.28 | 17.47 | 58190483 |
2011-05-05 | 17.48 | 17.68 | 17.45 | 17.48 | 67929254 |
2011-05-06 | 17.63 | 17.70 | 17.50 | 17.56 | 60439423 |
2011-05-09 | 17.53 | 17.67 | 17.47 | 17.60 | 46986881 |
2011-05-10 | 17.65 | 17.94 | 17.65 | 17.79 | 68806102 |
2011-05-11 | 17.82 | 17.99 | 17.65 | 17.78 | 129229938 |
2011-05-12 | 16.96 | 17.08 | 16.64 | 16.93 | 238334310 |
2011-05-13 | 16.86 | 16.96 | 16.78 | 16.88 | 80195326 |
2011-05-16 | 16.82 | 16.87 | 16.60 | 16.60 | 81626357 |
2011-05-17 | 16.50 | 16.72 | 16.46 | 16.64 | 78206612 |
2011-05-18 | 16.64 | 16.66 | 16.34 | 16.65 | 92724663 |
2011-05-19 | 16.75 | 16.83 | 16.56 | 16.66 | 68259864 |
2011-05-20 | 16.68 | 16.72 | 16.51 | 16.53 | 50894173 |
2011-05-23 | 16.41 | 16.44 | 16.22 | 16.35 | 68265450 |
2011-05-24 | 16.40 | 16.46 | 16.25 | 16.27 | 42476550 |
2011-05-25 | 16.15 | 16.26 | 16.11 | 16.19 | 59601864 |
2011-05-26 | 16.16 | 16.37 | 16.15 | 16.25 | 64706469 |
2011-05-27 | 16.24 | 16.51 | 16.24 | 16.46 | 49543225 |
2011-05-31 | 16.59 | 16.82 | 16.51 | 16.80 | 56637467 |
2011-06-01 | 16.76 | 16.77 | 16.36 | 16.38 | 61885899 |
2011-06-02 | 16.31 | 16.52 | 16.23 | 16.25 | 62685151 |
2011-06-03 | 16.14 | 16.19 | 15.98 | 16.01 | 74861021 |
2011-06-06 | 16.02 | 16.17 | 15.88 | 15.99 | 58219738 |
2011-06-07 | 16.04 | 16.04 | 15.49 | 15.51 | 107881030 |
2011-06-08 | 15.41 | 15.58 | 15.21 | 15.30 | 100248362 |
2011-06-09 | 15.32 | 15.47 | 15.25 | 15.31 | 67591170 |
2011-06-10 | 15.31 | 15.36 | 15.01 | 15.12 | 78257754 |
2011-06-13 | 15.14 | 15.28 | 15.04 | 15.06 | 63586044 |
2011-06-14 | 15.11 | 15.22 | 14.92 | 15.08 | 91534534 |
2011-06-15 | 14.96 | 14.99 | 14.78 | 14.84 | 92323100 |
2011-06-16 | 14.84 | 15.10 | 14.80 | 15.05 | 73024219 |
2011-06-17 | 15.18 | 15.20 | 14.90 | 14.97 | 80912885 |
2011-06-20 | 14.94 | 15.17 | 14.93 | 15.14 | 54052538 |
2011-06-21 | 15.20 | 15.57 | 15.15 | 15.51 | 85430683 |
2011-06-22 | 15.48 | 15.64 | 15.33 | 15.36 | 48404252 |
2011-06-23 | 15.18 | 15.49 | 15.08 | 15.47 | 63981414 |
2011-06-24 | 15.44 | 15.44 | 14.92 | 14.93 | 177861560 |
2011-06-27 | 14.94 | 15.15 | 14.94 | 15.05 | 76915155 |
2011-06-28 | 15.08 | 15.14 | 14.96 | 15.13 | 52428608 |
2011-06-29 | 15.18 | 15.40 | 15.12 | 15.34 | 47462136 |
2011-06-30 | 15.36 | 15.66 | 15.34 | 15.61 | 52618459 |
2011-07-01 | 15.63 | 15.95 | 15.60 | 15.86 | 65135439 |
2011-07-05 | 15.87 | 15.92 | 15.55 | 15.67 | 44364510 |
2011-07-06 | 15.62 | 15.68 | 15.45 | 15.56 | 43221634 |
2011-07-07 | 15.64 | 15.99 | 15.61 | 15.90 | 70178784 |
2011-07-08 | 15.76 | 15.90 | 15.56 | 15.74 | 50356962 |
2011-07-11 | 15.55 | 15.62 | 15.33 | 15.43 | 44415754 |
2011-07-12 | 15.43 | 15.96 | 15.42 | 15.60 | 88250087 |
2011-07-13 | 15.70 | 15.85 | 15.50 | 15.57 | 47732605 |
2011-07-14 | 15.56 | 15.76 | 15.40 | 15.43 | 50153289 |
2011-07-15 | 15.52 | 15.70 | 15.45 | 15.59 | 54800187 |
2011-07-18 | 15.49 | 15.54 | 15.27 | 15.44 | 45271132 |
2011-07-19 | 15.55 | 15.70 | 15.42 | 15.66 | 58285752 |
2011-07-20 | 15.64 | 15.95 | 15.58 | 15.82 | 60146326 |
2011-07-21 | 15.82 | 16.47 | 15.82 | 16.35 | 93220530 |
2011-07-22 | 16.44 | 16.50 | 16.25 | 16.46 | 48364746 |
2011-07-25 | 16.34 | 16.38 | 16.16 | 16.28 | 33874992 |
2011-07-26 | 16.26 | 16.39 | 16.20 | 16.29 | 40153908 |
2011-07-27 | 15.92 | 16.01 | 15.58 | 15.69 | 80761871 |
2011-07-28 | 15.96 | 16.30 | 15.83 | 16.01 | 79457728 |
2011-07-29 | 15.90 | 16.13 | 15.80 | 15.97 | 66850157 |
2011-08-01 | 16.08 | 16.25 | 15.55 | 15.83 | 60650540 |
2011-08-02 | 15.61 | 15.81 | 15.45 | 15.46 | 56227117 |
2011-08-03 | 15.48 | 15.54 | 15.18 | 15.49 | 70377578 |
2011-08-04 | 15.27 | 15.32 | 14.81 | 14.82 | 92196432 |
2011-08-05 | 14.91 | 15.28 | 14.36 | 14.94 | 122398068 |
2011-08-08 | 14.41 | 14.63 | 13.94 | 13.94 | 125325983 |
2011-08-09 | 14.07 | 14.12 | 13.30 | 14.06 | 144579230 |
2011-08-10 | 13.93 | 14.23 | 13.70 | 13.73 | 146475080 |
2011-08-11 | 15.45 | 16.24 | 15.36 | 15.92 | 286920000 |
2011-08-12 | 15.94 | 16.20 | 15.64 | 15.99 | 95554292 |
2011-08-15 | 16.01 | 16.07 | 15.83 | 16.03 | 65125882 |
2011-08-16 | 15.86 | 16.06 | 15.70 | 16.00 | 58994013 |
2011-08-17 | 15.97 | 16.07 | 15.65 | 15.85 | 54515014 |
2011-08-18 | 15.39 | 15.47 | 14.90 | 15.01 | 104626560 |
2011-08-19 | 14.92 | 15.46 | 14.90 | 15.08 | 90584294 |
2011-08-22 | 15.23 | 15.40 | 14.95 | 15.01 | 68733846 |
2011-08-23 | 15.01 | 15.44 | 15.01 | 15.44 | 57778413 |
2011-08-24 | 15.36 | 15.56 | 15.16 | 15.46 | 59278850 |
2011-08-25 | 15.52 | 15.54 | 15.02 | 15.08 | 54369204 |
2011-08-26 | 15.08 | 15.55 | 15.02 | 15.32 | 49953054 |
2011-08-29 | 15.51 | 15.76 | 15.40 | 15.74 | 39188133 |
2011-08-30 | 15.67 | 15.78 | 15.39 | 15.63 | 51036757 |
2011-08-31 | 15.73 | 15.95 | 15.54 | 15.67 | 50689562 |
2011-09-01 | 15.69 | 16.00 | 15.61 | 15.82 | 73756451 |
2011-09-02 | 15.51 | 15.72 | 15.30 | 15.41 | 55499617 |
2011-09-06 | 15.10 | 15.29 | 15.01 | 15.28 | 62391301 |
2011-09-07 | 15.42 | 15.91 | 15.41 | 15.88 | 58514911 |
2011-09-08 | 15.85 | 16.45 | 15.82 | 16.29 | 103787312 |
2011-09-09 | 16.15 | 16.18 | 15.72 | 15.82 | 79002779 |
2011-09-12 | 15.55 | 16.10 | 15.55 | 16.09 | 53942563 |
2011-09-13 | 16.08 | 16.50 | 15.94 | 16.35 | 82625219 |
2011-09-14 | 16.39 | 16.66 | 16.31 | 16.33 | 79447465 |
2011-09-15 | 16.47 | 16.70 | 16.32 | 16.67 | 47652310 |
2011-09-16 | 16.72 | 16.84 | 16.53 | 16.62 | 62298535 |
2011-09-19 | 16.45 | 16.58 | 16.16 | 16.51 | 42149303 |
2011-09-20 | 16.45 | 16.67 | 16.33 | 16.53 | 48834995 |
2011-09-21 | 16.53 | 16.60 | 15.83 | 15.84 | 70842441 |
2011-09-22 | 15.49 | 15.71 | 14.96 | 15.33 | 92159632 |
2011-09-23 | 15.16 | 15.84 | 15.12 | 15.61 | 66118106 |
2011-09-26 | 15.65 | 16.02 | 15.50 | 15.99 | 53217221 |
2011-09-27 | 16.16 | 16.36 | 15.97 | 16.07 | 64908155 |
2011-09-28 | 16.18 | 16.36 | 15.81 | 15.84 | 47967982 |
2011-09-29 | 16.09 | 16.25 | 15.53 | 15.85 | 59527490 |
2011-09-30 | 15.63 | 15.77 | 15.48 | 15.50 | 50463408 |
2011-10-03 | 15.30 | 15.47 | 15.17 | 15.19 | 79210739 |
2011-10-04 | 14.95 | 15.62 | 14.93 | 15.58 | 80847153 |
2011-10-05 | 15.57 | 16.52 | 15.50 | 16.16 | 119801962 |
2011-10-06 | 16.21 | 16.76 | 16.17 | 16.75 | 74775093 |
2011-10-07 | 16.76 | 16.94 | 16.50 | 16.66 | 58376119 |
2011-10-10 | 16.91 | 17.14 | 16.85 | 17.09 | 48939921 |
2011-10-11 | 17.00 | 17.10 | 16.86 | 16.99 | 53683070 |
2011-10-12 | 17.13 | 17.40 | 17.01 | 17.25 | 70257893 |
2011-10-13 | 17.17 | 17.43 | 17.17 | 17.42 | 44237947 |
2011-10-14 | 17.54 | 17.67 | 17.35 | 17.55 | 43861691 |
2011-10-17 | 17.37 | 17.47 | 17.02 | 17.17 | 37621669 |
2011-10-18 | 17.18 | 17.67 | 16.97 | 17.51 | 42790001 |
2011-10-19 | 17.40 | 17.54 | 17.05 | 17.16 | 35836589 |
2011-10-20 | 17.20 | 17.26 | 16.80 | 17.19 | 39740329 |
2011-10-21 | 17.33 | 17.60 | 17.19 | 17.38 | 46178989 |
2011-10-24 | 17.38 | 17.67 | 17.26 | 17.54 | 37800334 |
2011-10-25 | 17.54 | 17.74 | 17.49 | 17.62 | 44041807 |
2011-10-26 | 17.76 | 17.89 | 17.30 | 17.61 | 44781660 |
2011-10-27 | 18.04 | 18.58 | 17.99 | 18.44 | 105736729 |
2011-10-28 | 18.28 | 18.60 | 18.21 | 18.56 | 47742448 |
2011-10-31 | 18.34 | 18.55 | 18.21 | 18.53 | 50718108 |
2011-11-01 | 18.05 | 18.05 | 17.53 | 17.59 | 67821539 |
2011-11-02 | 17.74 | 17.94 | 17.59 | 17.85 | 38992092 |
2011-11-03 | 17.98 | 18.20 | 17.71 | 18.18 | 39658437 |
2011-11-04 | 18.08 | 18.10 | 17.75 | 18.03 | 39823512 |
2011-11-07 | 18.00 | 18.24 | 17.79 | 18.01 | 44480961 |
2011-11-08 | 18.15 | 18.34 | 17.96 | 18.31 | 50448165 |
2011-11-09 | 18.04 | 18.04 | 17.44 | 17.61 | 80049427 |
2011-11-10 | 18.69 | 18.91 | 18.42 | 18.61 | 148101820 |
2011-11-11 | 18.79 | 19.15 | 18.76 | 19.02 | 80558353 |
2011-11-14 | 18.95 | 19.10 | 18.86 | 18.94 | 46652170 |
2011-11-15 | 18.81 | 19.19 | 18.79 | 19.12 | 45568412 |
2011-11-16 | 18.95 | 19.15 | 18.77 | 18.80 | 54567517 |
2011-11-17 | 18.80 | 18.82 | 18.22 | 18.48 | 55373711 |
2011-11-18 | 18.46 | 18.63 | 18.22 | 18.42 | 38222235 |
2011-11-21 | 18.13 | 18.31 | 17.78 | 18.00 | 54365731 |
2011-11-22 | 17.90 | 18.13 | 17.70 | 17.92 | 39707790 |
2011-11-23 | 17.72 | 17.80 | 17.40 | 17.41 | 47641808 |
2011-11-25 | 17.25 | 17.80 | 17.22 | 17.50 | 24466202 |
2011-11-28 | 17.92 | 18.10 | 17.84 | 18.01 | 45999135 |
2011-11-29 | 18.01 | 18.15 | 17.66 | 17.68 | 53298581 |
2011-11-30 | 18.24 | 18.79 | 18.16 | 18.64 | 74536560 |
2011-12-01 | 18.68 | 18.72 | 18.32 | 18.58 | 41444404 |
2011-12-02 | 18.68 | 18.98 | 18.53 | 18.55 | 46255335 |
2011-12-05 | 18.84 | 18.89 | 18.66 | 18.79 | 43530121 |
2011-12-06 | 18.78 | 18.89 | 18.71 | 18.73 | 29138023 |
2011-12-07 | 18.76 | 19.05 | 18.57 | 18.99 | 54878156 |
2011-12-08 | 18.87 | 19.07 | 18.45 | 18.57 | 47302730 |
2011-12-09 | 18.58 | 18.96 | 18.49 | 18.88 | 44022673 |
2011-12-12 | 18.62 | 18.70 | 18.26 | 18.53 | 44118525 |
2011-12-13 | 18.57 | 18.85 | 18.34 | 18.47 | 48006880 |
2011-12-14 | 18.46 | 18.50 | 17.88 | 17.98 | 59677007 |
2011-12-15 | 18.17 | 18.25 | 17.93 | 18.04 | 39810809 |
2011-12-16 | 18.19 | 18.53 | 17.94 | 17.94 | 94965686 |
2011-12-19 | 17.96 | 18.01 | 17.62 | 17.69 | 39711535 |
2011-12-20 | 17.92 | 18.48 | 17.91 | 18.41 | 44835090 |
2011-12-21 | 18.23 | 18.35 | 17.82 | 17.92 | 57677616 |
2011-12-22 | 18.01 | 18.22 | 17.97 | 18.13 | 37604359 |
2011-12-23 | 18.15 | 18.49 | 18.13 | 18.47 | 23347798 |
2011-12-27 | 18.48 | 18.64 | 18.46 | 18.58 | 22939340 |
2011-12-28 | 18.52 | 18.59 | 18.11 | 18.16 | 26741362 |
2011-12-29 | 18.15 | 18.27 | 18.14 | 18.25 | 17641213 |
2011-12-30 | 18.19 | 18.29 | 18.05 | 18.08 | 20779976 |
2012-01-03 | 18.55 | 18.86 | 18.48 | 18.63 | 41240172 |
2012-01-04 | 18.44 | 19.00 | 18.35 | 18.99 | 52932879 |
2012-01-05 | 18.93 | 19.00 | 18.67 | 18.92 | 37865567 |
2012-01-06 | 18.95 | 19.00 | 18.83 | 18.85 | 27797622 |
2012-01-09 | 18.87 | 19.10 | 18.79 | 18.97 | 37811418 |
2012-01-10 | 19.08 | 19.25 | 18.77 | 18.83 | 45488277 |
2012-01-11 | 18.94 | 19.14 | 18.87 | 19.07 | 32482186 |
2012-01-12 | 19.12 | 19.20 | 18.96 | 19.15 | 31101675 |
2012-01-13 | 19.01 | 19.17 | 18.88 | 19.06 | 32145248 |
2012-01-17 | 19.23 | 19.32 | 19.11 | 19.31 | 40409210 |
2012-01-18 | 19.37 | 19.63 | 19.33 | 19.54 | 56573407 |
2012-01-19 | 19.68 | 19.95 | 19.60 | 19.79 | 52482052 |
2012-01-20 | 19.75 | 19.93 | 19.67 | 19.92 | 42052599 |
2012-01-23 | 19.85 | 20.07 | 19.56 | 19.83 | 50013636 |
2012-01-24 | 19.75 | 19.86 | 19.56 | 19.82 | 30831062 |
2012-01-25 | 19.80 | 19.87 | 19.48 | 19.83 | 37213252 |
2012-01-26 | 19.97 | 19.99 | 19.71 | 19.83 | 36827222 |
2012-01-27 | 19.58 | 19.69 | 19.36 | 19.56 | 43541146 |
2012-01-30 | 19.40 | 19.63 | 19.27 | 19.56 | 31384772 |
2012-01-31 | 19.69 | 19.73 | 19.44 | 19.65 | 40629526 |
2012-02-01 | 19.84 | 19.95 | 19.70 | 19.80 | 57083909 |
2012-02-02 | 19.83 | 19.98 | 19.80 | 19.80 | 36412718 |
2012-02-03 | 19.99 | 20.20 | 19.91 | 20.09 | 54490923 |
2012-02-06 | 20.04 | 20.20 | 19.92 | 20.19 | 37141820 |
2012-02-07 | 20.09 | 20.33 | 20.00 | 20.20 | 61427311 |
2012-02-08 | 20.22 | 20.45 | 20.09 | 20.43 | 91349111 |
2012-02-09 | 20.23 | 20.49 | 19.87 | 20.00 | 131157192 |
2012-02-10 | 19.79 | 20.06 | 19.73 | 19.90 | 63115187 |
2012-02-13 | 20.01 | 20.06 | 19.90 | 20.03 | 50426575 |
2012-02-14 | 19.90 | 20.07 | 19.83 | 20.07 | 31859473 |
2012-02-15 | 20.09 | 20.21 | 19.85 | 19.91 | 44889551 |
2012-02-16 | 19.98 | 20.27 | 19.91 | 20.19 | 42558766 |
2012-02-17 | 20.20 | 20.35 | 20.00 | 20.29 | 54252249 |
2012-02-21 | 20.30 | 20.49 | 20.17 | 20.36 | 41223836 |
2012-02-22 | 20.41 | 20.46 | 20.05 | 20.12 | 36222575 |
2012-02-23 | 20.08 | 20.25 | 19.92 | 20.23 | 30009911 |
2012-02-24 | 20.27 | 20.33 | 20.11 | 20.14 | 27224098 |
2012-02-27 | 19.99 | 20.26 | 19.97 | 20.17 | 37170181 |
2012-02-28 | 20.16 | 20.22 | 20.02 | 20.20 | 34352454 |
2012-02-29 | 20.18 | 20.20 | 19.84 | 19.88 | 46235612 |
2012-03-01 | 19.91 | 19.96 | 19.74 | 19.88 | 43149293 |
2012-03-02 | 19.84 | 19.89 | 19.71 | 19.76 | 27450272 |
2012-03-05 | 19.73 | 19.75 | 19.46 | 19.60 | 31971220 |
2012-03-06 | 19.43 | 19.53 | 19.32 | 19.48 | 36744129 |
2012-03-07 | 19.50 | 19.53 | 19.40 | 19.41 | 34754296 |
2012-03-08 | 19.57 | 19.78 | 19.53 | 19.68 | 36655483 |
2012-03-09 | 19.73 | 19.89 | 19.68 | 19.80 | 26278766 |
2012-03-12 | 19.82 | 19.88 | 19.66 | 19.83 | 26319377 |
2012-03-13 | 19.90 | 20.22 | 19.89 | 20.22 | 33325974 |
2012-03-14 | 20.16 | 20.38 | 20.06 | 20.20 | 41192828 |
2012-03-15 | 20.06 | 20.20 | 19.80 | 19.91 | 55020542 |
2012-03-16 | 20.01 | 20.05 | 19.90 | 20.03 | 56366857 |
2012-03-19 | 19.94 | 20.28 | 19.94 | 20.14 | 30278764 |
2012-03-20 | 20.04 | 20.64 | 20.01 | 20.57 | 61659559 |
2012-03-21 | 20.56 | 20.65 | 20.35 | 20.50 | 39135454 |
2012-03-22 | 20.35 | 20.57 | 20.27 | 20.38 | 32213127 |
2012-03-23 | 20.34 | 20.59 | 20.25 | 20.53 | 27646958 |
2012-03-26 | 20.70 | 20.86 | 20.65 | 20.84 | 29100860 |
2012-03-27 | 20.93 | 21.05 | 20.88 | 20.91 | 44476323 |
2012-03-28 | 20.85 | 21.11 | 20.73 | 21.08 | 39840538 |
2012-03-29 | 20.96 | 21.24 | 20.85 | 21.03 | 36521150 |
2012-03-30 | 21.12 | 21.19 | 20.98 | 21.15 | 35675182 |
2012-04-02 | 21.14 | 21.30 | 21.05 | 21.19 | 30716442 |
2012-04-03 | 21.11 | 21.19 | 20.63 | 20.82 | 64107723 |
2012-04-04 | 20.64 | 20.77 | 20.25 | 20.36 | 43849468 |
2012-04-05 | 20.18 | 20.37 | 20.07 | 20.22 | 30616155 |
2012-04-09 | 19.97 | 20.16 | 19.87 | 19.96 | 26418904 |
2012-04-10 | 19.94 | 20.10 | 19.52 | 19.55 | 44897937 |
2012-04-11 | 19.68 | 20.04 | 19.62 | 20.02 | 40612745 |
2012-04-12 | 20.09 | 20.28 | 19.98 | 20.06 | 32047552 |
2012-04-13 | 20.02 | 20.04 | 19.79 | 19.85 | 27910857 |
2012-04-16 | 19.92 | 19.96 | 19.57 | 19.73 | 35250893 |
2012-04-17 | 19.81 | 20.15 | 19.75 | 20.08 | 28779665 |
2012-04-18 | 19.95 | 20.15 | 19.88 | 20.06 | 27563369 |
2012-04-19 | 20.02 | 20.31 | 19.78 | 19.91 | 34592986 |
2012-04-20 | 19.93 | 20.04 | 19.84 | 19.91 | 34259698 |
2012-04-23 | 19.77 | 19.78 | 19.58 | 19.68 | 27407012 |
2012-04-24 | 19.76 | 19.85 | 19.35 | 19.42 | 67526570 |
2012-04-25 | 19.59 | 19.69 | 19.27 | 19.49 | 48462443 |
2012-04-26 | 19.48 | 19.67 | 19.37 | 19.60 | 43039620 |
2012-04-27 | 19.64 | 20.03 | 19.58 | 19.98 | 47506436 |
2012-04-30 | 19.85 | 20.17 | 19.82 | 20.16 | 36405468 |
2012-05-01 | 20.11 | 20.16 | 19.98 | 19.98 | 31765923 |
2012-05-02 | 19.91 | 19.94 | 19.63 | 19.84 | 32170036 |
2012-05-03 | 19.92 | 19.95 | 19.65 | 19.72 | 29629109 |
2012-05-04 | 19.52 | 19.53 | 19.03 | 19.12 | 41737248 |
2012-05-07 | 19.02 | 19.26 | 19.00 | 19.08 | 34077286 |
2012-05-08 | 18.90 | 18.90 | 18.62 | 18.71 | 52277917 |
2012-05-09 | 18.58 | 18.89 | 18.48 | 18.78 | 78274068 |
2012-05-10 | 17.17 | 17.32 | 16.76 | 16.81 | 198450540 |
2012-05-11 | 16.76 | 16.99 | 16.50 | 16.51 | 75215296 |
2012-05-14 | 16.40 | 16.83 | 16.37 | 16.71 | 57502189 |
2012-05-15 | 16.74 | 16.76 | 16.51 | 16.54 | 66147940 |
2012-05-16 | 16.83 | 16.89 | 16.61 | 16.69 | 57803782 |
2012-05-17 | 16.69 | 16.80 | 16.55 | 16.55 | 41625010 |
2012-05-18 | 16.61 | 16.64 | 16.37 | 16.47 | 57521858 |
2012-05-21 | 16.51 | 16.70 | 16.37 | 16.67 | 37632738 |
2012-05-22 | 16.66 | 16.82 | 16.62 | 16.73 | 43016431 |
2012-05-23 | 16.56 | 16.76 | 16.43 | 16.69 | 42459136 |
2012-05-24 | 16.69 | 16.70 | 16.35 | 16.39 | 52604223 |
2012-05-25 | 16.46 | 16.56 | 16.32 | 16.33 | 41844792 |
2012-05-29 | 16.51 | 16.64 | 16.39 | 16.59 | 37092111 |
2012-05-30 | 16.46 | 16.48 | 16.35 | 16.39 | 36489870 |
2012-05-31 | 16.36 | 16.52 | 16.26 | 16.33 | 51975483 |
2012-06-01 | 16.08 | 16.15 | 15.94 | 15.96 | 48496285 |
2012-06-04 | 15.98 | 16.13 | 15.92 | 16.11 | 29750741 |
2012-06-05 | 16.06 | 16.28 | 15.98 | 16.12 | 34650033 |
2012-06-06 | 16.29 | 16.69 | 16.23 | 16.69 | 33226034 |
2012-06-07 | 16.88 | 16.92 | 16.53 | 16.58 | 34271359 |
2012-06-08 | 16.56 | 16.78 | 16.49 | 16.73 | 29774055 |
2012-06-11 | 16.87 | 16.89 | 16.45 | 16.48 | 31131582 |
2012-06-12 | 16.57 | 16.84 | 16.51 | 16.79 | 32713457 |
2012-06-13 | 16.74 | 16.85 | 16.56 | 16.66 | 39122800 |
2012-06-14 | 16.68 | 17.04 | 16.60 | 16.92 | 39582973 |
2012-06-15 | 16.97 | 17.17 | 16.93 | 17.10 | 42611022 |
2012-06-18 | 17.08 | 17.25 | 17.03 | 17.14 | 35403523 |
2012-06-19 | 17.28 | 17.36 | 17.11 | 17.18 | 41828144 |
2012-06-20 | 17.37 | 17.63 | 17.30 | 17.51 | 46247558 |
2012-06-21 | 17.51 | 17.55 | 16.87 | 16.93 | 44128788 |
2012-06-22 | 16.98 | 17.19 | 16.95 | 17.13 | 46489633 |
2012-06-25 | 17.01 | 17.03 | 16.78 | 16.94 | 33220413 |
2012-06-26 | 16.97 | 16.99 | 16.65 | 16.82 | 31871596 |
2012-06-27 | 16.87 | 16.96 | 16.64 | 16.73 | 43506962 |
2012-06-28 | 16.63 | 16.63 | 16.22 | 16.48 | 56591318 |
2012-06-29 | 16.79 | 17.17 | 16.73 | 17.17 | 51020155 |
2012-07-02 | 17.11 | 17.16 | 16.96 | 17.08 | 20020591 |
2012-07-03 | 17.02 | 17.23 | 17.01 | 17.15 | 15823670 |
2012-07-05 | 16.99 | 17.03 | 16.88 | 16.94 | 26300776 |
2012-07-06 | 16.88 | 16.94 | 16.67 | 16.77 | 27190755 |
2012-07-09 | 16.73 | 16.77 | 16.59 | 16.65 | 25581319 |
2012-07-10 | 16.76 | 16.78 | 16.33 | 16.41 | 35584015 |
2012-07-11 | 16.40 | 16.59 | 16.26 | 16.38 | 45508922 |
2012-07-12 | 16.16 | 16.24 | 15.96 | 15.98 | 70090158 |
2012-07-13 | 15.99 | 16.37 | 15.98 | 16.31 | 24553968 |
2012-07-16 | 16.21 | 16.25 | 16.02 | 16.19 | 26437837 |
2012-07-17 | 16.37 | 16.37 | 15.94 | 16.23 | 30993823 |
2012-07-18 | 16.25 | 16.76 | 16.20 | 16.70 | 33896075 |
2012-07-19 | 16.73 | 16.80 | 16.59 | 16.68 | 30428470 |
2012-07-20 | 16.58 | 16.74 | 16.35 | 16.36 | 36051323 |
2012-07-23 | 16.06 | 16.15 | 15.93 | 16.07 | 40089941 |
2012-07-24 | 15.75 | 15.75 | 15.00 | 15.12 | 101815932 |
2012-07-25 | 15.20 | 15.56 | 14.96 | 15.42 | 61477857 |
2012-07-26 | 15.70 | 15.78 | 15.35 | 15.38 | 55947100 |
2012-07-27 | 15.51 | 15.76 | 15.30 | 15.69 | 40308363 |
2012-07-30 | 15.71 | 16.07 | 15.67 | 15.87 | 36369030 |
2012-07-31 | 15.87 | 16.11 | 15.85 | 15.95 | 33962244 |
2012-08-01 | 16.01 | 16.07 | 15.76 | 15.98 | 47401078 |
2012-08-02 | 15.80 | 16.11 | 15.65 | 15.74 | 47431472 |
2012-08-03 | 16.08 | 16.44 | 15.97 | 16.35 | 40928221 |
2012-08-06 | 16.49 | 16.83 | 16.46 | 16.69 | 32129693 |
2012-08-07 | 16.84 | 17.21 | 16.81 | 17.14 | 41694638 |
2012-08-08 | 17.04 | 17.16 | 16.86 | 17.16 | 24823793 |
2012-08-09 | 17.61 | 17.79 | 17.48 | 17.70 | 61058459 |
2012-08-10 | 17.49 | 17.56 | 17.30 | 17.54 | 38278462 |
2012-08-13 | 17.54 | 17.59 | 17.23 | 17.34 | 33824013 |
2012-08-14 | 17.40 | 17.40 | 17.11 | 17.17 | 40256544 |
2012-08-15 | 17.15 | 17.53 | 17.12 | 17.35 | 63234907 |
2012-08-16 | 18.63 | 19.14 | 18.57 | 19.02 | 152184020 |
2012-08-17 | 19.03 | 19.23 | 18.96 | 19.06 | 55706695 |
2012-08-20 | 19.00 | 19.15 | 18.80 | 18.94 | 39389827 |
2012-08-21 | 19.00 | 19.27 | 18.98 | 19.16 | 45522240 |
2012-08-22 | 19.07 | 19.22 | 18.96 | 19.22 | 47550007 |
2012-08-23 | 19.15 | 19.39 | 19.04 | 19.13 | 37601013 |
2012-08-24 | 19.04 | 19.24 | 18.93 | 19.20 | 32440259 |
2012-08-27 | 19.24 | 19.37 | 19.14 | 19.36 | 32092449 |
2012-08-28 | 19.31 | 19.35 | 19.16 | 19.22 | 30469793 |
2012-08-29 | 19.22 | 19.26 | 19.00 | 19.20 | 29766787 |
2012-08-30 | 19.08 | 19.08 | 18.83 | 18.90 | 24683846 |
2012-08-31 | 19.10 | 19.25 | 18.92 | 19.08 | 38503380 |
2012-09-04 | 18.99 | 19.14 | 18.80 | 19.00 | 27008472 |
2012-09-05 | 19.00 | 19.12 | 18.87 | 18.90 | 30585934 |
2012-09-06 | 19.07 | 19.75 | 19.05 | 19.73 | 59444047 |
2012-09-07 | 19.55 | 19.65 | 19.25 | 19.56 | 44786564 |
2012-09-10 | 19.43 | 19.47 | 19.10 | 19.15 | 40050688 |
2012-09-11 | 19.12 | 19.25 | 18.93 | 19.04 | 31320044 |
2012-09-12 | 19.11 | 19.27 | 19.04 | 19.08 | 28488525 |
2012-09-13 | 19.06 | 19.52 | 19.02 | 19.36 | 37785315 |
2012-09-14 | 19.36 | 19.69 | 19.34 | 19.49 | 46352168 |
2012-09-17 | 19.16 | 19.31 | 19.06 | 19.16 | 36731922 |
2012-09-18 | 19.06 | 19.27 | 19.01 | 19.05 | 45481355 |
2012-09-19 | 19.18 | 19.21 | 18.95 | 19.12 | 29694442 |
2012-09-20 | 19.03 | 19.11 | 18.90 | 19.11 | 25119268 |
2012-09-21 | 19.15 | 19.20 | 18.89 | 18.90 | 42199738 |
2012-09-24 | 18.86 | 18.98 | 18.69 | 18.81 | 32181414 |
2012-09-25 | 18.95 | 18.97 | 18.63 | 18.67 | 33992452 |
2012-09-26 | 18.69 | 18.75 | 18.35 | 18.58 | 30273693 |
2012-09-27 | 18.68 | 18.88 | 18.55 | 18.80 | 29814408 |
2012-09-28 | 19.00 | 19.36 | 19.00 | 19.10 | 61124653 |
2012-10-01 | 19.23 | 19.40 | 18.94 | 19.04 | 37481053 |
2012-10-02 | 19.09 | 19.14 | 18.73 | 18.87 | 34712533 |
2012-10-03 | 18.96 | 19.10 | 18.88 | 18.93 | 33817912 |
2012-10-04 | 19.01 | 19.05 | 18.85 | 18.90 | 29737616 |
2012-10-05 | 19.04 | 19.14 | 18.80 | 18.86 | 27751005 |
2012-10-08 | 18.89 | 19.08 | 18.81 | 18.90 | 24172916 |
2012-10-09 | 18.93 | 19.06 | 18.76 | 18.80 | 42384003 |
2012-10-10 | 18.80 | 18.80 | 18.29 | 18.31 | 42091215 |
2012-10-11 | 18.47 | 18.48 | 18.15 | 18.26 | 28341169 |
2012-10-12 | 18.26 | 18.46 | 18.22 | 18.41 | 27102171 |
2012-10-15 | 18.49 | 18.64 | 18.41 | 18.55 | 27799236 |
2012-10-16 | 18.63 | 18.91 | 18.55 | 18.85 | 28580119 |
2012-10-17 | 18.57 | 18.80 | 18.50 | 18.71 | 28360764 |
2012-10-18 | 18.61 | 18.75 | 18.50 | 18.61 | 40273159 |
2012-10-19 | 18.58 | 18.60 | 18.00 | 18.04 | 63726266 |
2012-10-22 | 18.12 | 18.23 | 18.01 | 18.19 | 26335454 |
2012-10-23 | 18.00 | 18.17 | 17.94 | 18.01 | 33993063 |
2012-10-24 | 18.03 | 18.08 | 17.29 | 17.38 | 61969166 |
2012-10-25 | 17.53 | 17.53 | 17.07 | 17.20 | 46350437 |
2012-10-26 | 17.20 | 17.39 | 17.11 | 17.29 | 31189060 |
2012-10-31 | 17.38 | 17.43 | 17.01 | 17.15 | 36798251 |
2012-11-01 | 17.17 | 17.58 | 17.00 | 17.51 | 32486083 |
2012-11-02 | 17.64 | 17.68 | 17.31 | 17.35 | 28771081 |
2012-11-05 | 17.33 | 17.44 | 17.20 | 17.40 | 22191379 |
2012-11-06 | 17.44 | 17.71 | 17.35 | 17.48 | 35546811 |
2012-11-07 | 17.45 | 17.90 | 17.09 | 17.21 | 49611632 |
2012-11-08 | 17.22 | 17.36 | 16.78 | 16.83 | 56064779 |
2012-11-09 | 16.70 | 17.03 | 16.68 | 16.82 | 43089923 |
2012-11-12 | 16.86 | 17.09 | 16.75 | 16.86 | 28773104 |
2012-11-13 | 16.71 | 16.94 | 16.69 | 16.85 | 72206117 |
2012-11-14 | 18.05 | 18.25 | 17.62 | 17.66 | 97062101 |
2012-11-15 | 17.75 | 18.08 | 17.74 | 17.94 | 55892312 |
2012-11-16 | 17.93 | 18.05 | 17.80 | 17.99 | 60823625 |
2012-11-19 | 18.27 | 18.34 | 18.10 | 18.30 | 40616346 |
2012-11-20 | 18.29 | 18.36 | 18.07 | 18.34 | 30380699 |
2012-11-21 | 18.37 | 18.62 | 18.27 | 18.48 | 30479820 |
2012-11-23 | 18.60 | 18.89 | 18.53 | 18.84 | 17262013 |
2012-11-26 | 18.79 | 19.07 | 18.59 | 19.06 | 34609553 |
2012-11-27 | 18.90 | 19.10 | 18.84 | 18.96 | 53080382 |
2012-11-28 | 18.89 | 18.96 | 18.55 | 18.83 | 41265152 |
2012-11-29 | 18.98 | 19.10 | 18.92 | 19.01 | 32452515 |
2012-11-30 | 19.04 | 19.13 | 18.83 | 18.91 | 45203054 |
2012-12-03 | 19.02 | 19.16 | 18.95 | 19.03 | 32381498 |
2012-12-04 | 19.08 | 19.20 | 19.00 | 19.17 | 34315694 |
2012-12-05 | 19.16 | 19.45 | 19.14 | 19.21 | 36983476 |
2012-12-06 | 19.22 | 19.50 | 19.20 | 19.48 | 35837076 |
2012-12-07 | 19.60 | 19.74 | 19.16 | 19.34 | 50602443 |
2012-12-10 | 19.35 | 19.90 | 19.34 | 19.79 | 62864989 |
2012-12-11 | 19.85 | 20.07 | 19.67 | 19.78 | 58464166 |
2012-12-12 | 19.84 | 19.89 | 19.69 | 19.73 | 38701387 |
2012-12-13 | 19.69 | 19.84 | 19.60 | 19.74 | 37844395 |
2012-12-14 | 19.74 | 20.00 | 19.69 | 19.86 | 40804837 |
2012-12-17 | 19.88 | 20.14 | 19.80 | 20.11 | 46866023 |
2012-12-18 | 20.10 | 20.42 | 20.02 | 20.38 | 41967904 |
2012-12-19 | 20.42 | 20.54 | 20.24 | 20.27 | 38097851 |
2012-12-20 | 20.27 | 20.33 | 20.15 | 20.24 | 29944699 |
2012-12-21 | 19.95 | 20.05 | 19.59 | 19.96 | 67613700 |
2012-12-24 | 19.87 | 19.96 | 19.74 | 19.83 | 12550685 |
2012-12-26 | 19.83 | 20.07 | 19.75 | 19.92 | 22084485 |
2012-12-27 | 19.89 | 19.91 | 19.45 | 19.65 | 35286588 |
2012-12-28 | 19.49 | 19.64 | 19.42 | 19.45 | 24600582 |
2012-12-31 | 19.38 | 19.76 | 19.31 | 19.65 | 32393583 |
2013-01-02 | 20.12 | 20.34 | 20.01 | 20.34 | 40310139 |
2013-01-03 | 20.46 | 20.50 | 20.30 | 20.45 | 50609800 |
2013-01-04 | 20.41 | 20.68 | 20.39 | 20.48 | 36385108 |
2013-01-07 | 20.38 | 20.42 | 20.16 | 20.29 | 30791181 |
2013-01-08 | 20.18 | 20.34 | 20.08 | 20.31 | 33218619 |
2013-01-09 | 20.26 | 20.54 | 20.25 | 20.30 | 30380431 |
2013-01-10 | 20.35 | 20.49 | 20.29 | 20.44 | 31419269 |
2013-01-11 | 20.40 | 20.51 | 20.33 | 20.48 | 23424728 |
2013-01-14 | 20.68 | 20.99 | 20.65 | 20.97 | 55160404 |
2013-01-15 | 20.92 | 20.99 | 20.78 | 20.98 | 29550857 |
2013-01-16 | 20.91 | 21.18 | 20.88 | 21.03 | 39685053 |
2013-01-17 | 20.79 | 21.03 | 20.78 | 20.95 | 41951346 |
2013-01-18 | 20.85 | 21.04 | 20.81 | 21.02 | 42837639 |
2013-01-22 | 20.95 | 21.00 | 20.61 | 20.87 | 35957158 |
2013-01-23 | 20.89 | 20.89 | 20.61 | 20.62 | 37138991 |
2013-01-24 | 20.85 | 21.10 | 20.82 | 21.02 | 47257447 |
2013-01-25 | 21.10 | 21.25 | 21.05 | 21.15 | 28356976 |
2013-01-28 | 21.21 | 21.26 | 21.05 | 21.06 | 30439506 |
2013-01-29 | 20.98 | 20.99 | 20.65 | 20.78 | 35304682 |
2013-01-30 | 20.86 | 20.87 | 20.40 | 20.58 | 35261172 |
2013-01-31 | 20.62 | 20.90 | 20.56 | 20.57 | 29997928 |
2013-02-01 | 20.73 | 20.91 | 20.60 | 20.83 | 25755139 |
2013-02-04 | 20.87 | 21.13 | 20.79 | 20.82 | 32061620 |
2013-02-05 | 20.88 | 21.20 | 20.88 | 21.08 | 24952598 |
2013-02-06 | 21.05 | 21.22 | 20.98 | 21.19 | 27852171 |
2013-02-07 | 21.21 | 21.26 | 21.00 | 21.10 | 34443942 |
2013-02-08 | 21.17 | 21.30 | 21.13 | 21.16 | 23058574 |
2013-02-11 | 21.24 | 21.34 | 21.15 | 21.27 | 33552732 |
2013-02-12 | 21.25 | 21.27 | 20.94 | 20.97 | 46469572 |
2013-02-13 | 21.00 | 21.14 | 20.93 | 21.14 | 63608638 |
2013-02-14 | 20.88 | 21.00 | 20.51 | 20.99 | 67171975 |
2013-02-15 | 20.94 | 21.07 | 20.92 | 20.99 | 44445627 |
2013-02-19 | 21.01 | 21.48 | 20.95 | 21.46 | 45592435 |
2013-02-20 | 21.49 | 21.67 | 21.07 | 21.11 | 47498588 |
2013-02-21 | 21.00 | 21.02 | 20.71 | 20.76 | 33011117 |
2013-02-22 | 20.81 | 20.93 | 20.72 | 20.90 | 20484665 |
2013-02-25 | 21.00 | 21.20 | 20.65 | 20.66 | 37391310 |
2013-02-26 | 20.54 | 20.78 | 20.50 | 20.61 | 34261247 |
2013-02-27 | 20.60 | 21.02 | 20.44 | 20.89 | 25191471 |
2013-02-28 | 20.89 | 21.05 | 20.74 | 20.86 | 30343562 |
2013-03-01 | 20.71 | 20.90 | 20.55 | 20.83 | 24176858 |
2013-03-04 | 20.74 | 20.78 | 20.58 | 20.74 | 22635809 |
2013-03-05 | 20.83 | 21.25 | 20.83 | 21.22 | 32830796 |
2013-03-06 | 21.30 | 21.79 | 21.24 | 21.72 | 45970538 |
2013-03-07 | 21.72 | 21.97 | 21.68 | 21.80 | 37385266 |
2013-03-08 | 21.84 | 21.97 | 21.77 | 21.83 | 23839806 |
2013-03-11 | 21.77 | 21.98 | 21.65 | 21.88 | 29119951 |
2013-03-12 | 21.76 | 21.84 | 21.54 | 21.70 | 25990462 |
2013-03-13 | 21.65 | 21.80 | 21.51 | 21.58 | 30192780 |
2013-03-14 | 21.70 | 21.86 | 21.45 | 21.59 | 40479513 |
2013-03-15 | 21.57 | 21.95 | 21.38 | 21.93 | 59806300 |
2013-03-18 | 21.74 | 21.95 | 21.61 | 21.67 | 30222249 |
2013-03-19 | 21.71 | 21.75 | 21.30 | 21.52 | 27265647 |
2013-03-20 | 21.63 | 21.74 | 21.58 | 21.67 | 24571773 |
2013-03-21 | 21.00 | 21.18 | 20.72 | 20.84 | 64437665 |
2013-03-22 | 20.93 | 21.07 | 20.69 | 20.75 | 39902825 |
2013-03-25 | 20.88 | 20.99 | 20.71 | 20.85 | 36429534 |
2013-03-26 | 20.94 | 20.96 | 20.69 | 20.85 | 27628947 |
2013-03-27 | 20.68 | 20.90 | 20.61 | 20.83 | 27761170 |
2013-03-28 | 20.84 | 20.94 | 20.77 | 20.90 | 28326849 |
2013-04-01 | 21.04 | 21.38 | 20.78 | 20.83 | 40011310 |
2013-04-02 | 20.96 | 21.29 | 20.90 | 21.22 | 34098951 |
2013-04-03 | 21.28 | 21.37 | 21.11 | 21.20 | 30104836 |
2013-04-04 | 21.01 | 21.09 | 20.96 | 21.04 | 25075085 |
2013-04-05 | 20.25 | 20.70 | 20.00 | 20.61 | 54769174 |
2013-04-08 | 20.69 | 20.73 | 20.47 | 20.57 | 22969094 |
2013-04-09 | 20.64 | 21.05 | 20.58 | 20.97 | 27529913 |
2013-04-10 | 21.07 | 21.60 | 21.02 | 21.47 | 39310798 |
2013-04-11 | 21.33 | 21.70 | 21.27 | 21.69 | 35995214 |
2013-04-12 | 21.67 | 21.70 | 21.12 | 21.54 | 31588300 |
2013-04-15 | 21.45 | 21.64 | 21.05 | 21.05 | 27964620 |
2013-04-16 | 21.15 | 21.17 | 20.95 | 21.16 | 32745839 |
2013-04-17 | 20.95 | 21.02 | 20.59 | 20.63 | 30876264 |
2013-04-18 | 20.74 | 20.85 | 20.45 | 20.58 | 35403996 |
2013-04-19 | 20.20 | 20.55 | 19.98 | 20.46 | 51141907 |
2013-04-22 | 20.53 | 20.65 | 20.27 | 20.59 | 31453213 |
2013-04-23 | 20.75 | 21.10 | 20.73 | 20.91 | 34873444 |
2013-04-24 | 20.47 | 20.53 | 20.26 | 20.39 | 55759202 |
2013-04-25 | 20.50 | 20.77 | 20.39 | 20.64 | 40488768 |
2013-04-26 | 20.61 | 20.71 | 20.51 | 20.67 | 33713939 |
2013-04-29 | 20.65 | 21.07 | 20.47 | 20.98 | 29478054 |
2013-04-30 | 20.99 | 21.25 | 20.80 | 20.92 | 37778467 |
2013-05-01 | 20.83 | 20.90 | 20.35 | 20.38 | 44781860 |
2013-05-02 | 20.47 | 20.75 | 20.44 | 20.73 | 54871858 |
2013-05-03 | 20.93 | 20.96 | 20.76 | 20.83 | 41964381 |
2013-05-06 | 20.87 | 20.92 | 20.74 | 20.81 | 31322097 |
2013-05-07 | 20.68 | 20.71 | 20.29 | 20.38 | 55003310 |
2013-05-08 | 20.40 | 20.76 | 20.40 | 20.72 | 37413419 |
2013-05-09 | 20.72 | 20.95 | 20.62 | 20.83 | 25790132 |
2013-05-10 | 20.83 | 21.10 | 20.82 | 21.10 | 26932211 |
2013-05-13 | 21.14 | 21.28 | 21.05 | 21.27 | 35347148 |
2013-05-14 | 21.21 | 21.42 | 21.15 | 21.27 | 38494264 |
2013-05-15 | 21.25 | 21.29 | 21.12 | 21.21 | 55412888 |
2013-05-16 | 23.51 | 24.24 | 23.36 | 23.89 | 201626430 |
2013-05-17 | 23.85 | 24.25 | 23.70 | 24.24 | 78572509 |
2013-05-20 | 23.90 | 23.97 | 23.64 | 23.95 | 54637200 |
2013-05-21 | 23.89 | 24.06 | 23.59 | 24.01 | 48141152 |
2013-05-22 | 24.00 | 24.02 | 23.25 | 23.34 | 46841932 |
2013-05-23 | 23.12 | 23.61 | 23.06 | 23.51 | 44377023 |
2013-05-24 | 23.39 | 23.66 | 23.31 | 23.53 | 25038918 |
2013-05-28 | 23.81 | 24.12 | 23.69 | 23.89 | 40025413 |
2013-05-29 | 23.71 | 24.24 | 23.70 | 24.12 | 37314101 |
2013-05-30 | 24.15 | 24.68 | 24.02 | 24.37 | 45165939 |
2013-05-31 | 24.20 | 24.53 | 24.08 | 24.12 | 40885722 |
2013-06-03 | 24.26 | 24.50 | 24.03 | 24.38 | 30815299 |
2013-06-04 | 24.27 | 24.60 | 24.03 | 24.36 | 30629616 |
2013-06-05 | 24.27 | 24.64 | 24.21 | 24.32 | 45744144 |
2013-06-06 | 24.48 | 24.69 | 24.24 | 24.55 | 44833668 |
2013-06-07 | 24.62 | 24.78 | 24.38 | 24.49 | 42730615 |
2013-06-10 | 24.57 | 24.67 | 24.28 | 24.36 | 33779401 |
2013-06-11 | 24.13 | 24.45 | 24.05 | 24.07 | 28060497 |
2013-06-12 | 24.22 | 24.31 | 23.98 | 23.99 | 29985664 |
2013-06-13 | 23.93 | 24.40 | 23.88 | 24.35 | 27240075 |
2013-06-14 | 24.31 | 24.50 | 24.08 | 24.09 | 29842213 |
2013-06-17 | 24.26 | 24.96 | 24.23 | 24.70 | 46042721 |
2013-06-18 | 24.72 | 24.98 | 24.70 | 24.82 | 34941870 |
2013-06-19 | 24.78 | 24.96 | 24.68 | 24.68 | 29474648 |
2013-06-20 | 24.48 | 24.73 | 24.30 | 24.44 | 47758974 |
2013-06-21 | 24.38 | 24.62 | 24.21 | 24.48 | 62053278 |
2013-06-24 | 24.32 | 24.47 | 24.04 | 24.06 | 35973155 |
2013-06-25 | 24.31 | 24.44 | 23.99 | 24.01 | 41341710 |
2013-06-26 | 24.30 | 24.45 | 24.18 | 24.39 | 32722839 |
2013-06-27 | 24.47 | 24.71 | 24.46 | 24.63 | 27115364 |
2013-06-28 | 24.43 | 24.61 | 24.30 | 24.34 | 35576332 |
2013-07-01 | 24.42 | 24.83 | 24.31 | 24.34 | 33681550 |
2013-07-02 | 24.24 | 24.64 | 24.22 | 24.32 | 31098675 |
2013-07-03 | 24.36 | 24.84 | 24.27 | 24.59 | 24774963 |
2013-07-05 | 24.64 | 24.66 | 24.25 | 24.57 | 19987806 |
2013-07-08 | 24.66 | 24.75 | 24.39 | 24.63 | 34670562 |
2013-07-09 | 24.76 | 25.20 | 24.74 | 25.16 | 46106700 |
2013-07-10 | 25.07 | 25.56 | 25.06 | 25.41 | 37757716 |
2013-07-11 | 25.62 | 25.93 | 25.57 | 25.87 | 45945171 |
2013-07-12 | 25.85 | 25.95 | 25.66 | 25.94 | 28410005 |
2013-07-15 | 25.78 | 25.99 | 25.64 | 25.93 | 26880510 |
2013-07-16 | 25.86 | 25.99 | 25.63 | 25.71 | 26336516 |
2013-07-17 | 25.80 | 25.86 | 25.60 | 25.72 | 22080747 |
2013-07-18 | 25.87 | 26.15 | 25.73 | 25.86 | 33000015 |
2013-07-19 | 25.86 | 26.00 | 25.62 | 25.82 | 39225635 |
2013-07-22 | 26.00 | 26.04 | 25.48 | 25.72 | 30420308 |
2013-07-23 | 25.70 | 25.77 | 25.49 | 25.56 | 27962216 |
2013-07-24 | 25.84 | 25.99 | 25.45 | 25.59 | 27332657 |
2013-07-25 | 25.60 | 25.62 | 25.31 | 25.50 | 31482645 |
2013-07-26 | 25.25 | 25.50 | 25.23 | 25.50 | 19946804 |
2013-07-29 | 25.36 | 25.47 | 25.23 | 25.33 | 17843717 |
2013-07-30 | 25.46 | 26.04 | 25.42 | 25.67 | 45350667 |
2013-07-31 | 25.80 | 25.89 | 25.55 | 25.59 | 30711452 |
2013-08-01 | 25.79 | 25.93 | 25.65 | 25.89 | 23329997 |
2013-08-02 | 25.80 | 26.19 | 25.73 | 26.19 | 26496621 |
2013-08-05 | 26.11 | 26.42 | 26.11 | 26.31 | 28705410 |
2013-08-06 | 26.41 | 26.42 | 26.06 | 26.21 | 26095394 |
2013-08-07 | 26.31 | 26.49 | 26.12 | 26.12 | 33489573 |
2013-08-08 | 26.27 | 26.32 | 26.18 | 26.26 | 20512420 |
2013-08-09 | 26.30 | 26.35 | 25.86 | 26.05 | 27312054 |
2013-08-12 | 25.86 | 26.45 | 25.85 | 26.34 | 32103551 |
2013-08-13 | 26.45 | 26.48 | 26.07 | 26.32 | 36465993 |
2013-08-14 | 26.45 | 26.45 | 25.97 | 26.38 | 77049321 |
2013-08-15 | 24.39 | 24.83 | 24.28 | 24.49 | 130110058 |
2013-08-16 | 24.53 | 24.66 | 24.25 | 24.27 | 42426174 |
2013-08-19 | 24.32 | 24.66 | 24.25 | 24.27 | 39636913 |
2013-08-20 | 24.28 | 24.56 | 24.22 | 24.32 | 43650196 |
2013-08-21 | 24.36 | 24.48 | 24.05 | 24.07 | 33400180 |
2013-08-22 | 24.08 | 24.22 | 23.96 | 24.01 | 24326800 |
2013-08-23 | 24.07 | 24.17 | 23.84 | 23.86 | 41268535 |
2013-08-26 | 23.84 | 24.05 | 23.76 | 23.83 | 35708491 |
2013-08-27 | 23.72 | 23.79 | 23.44 | 23.49 | 39768652 |
2013-08-28 | 23.55 | 23.58 | 23.38 | 23.45 | 28038094 |
2013-08-29 | 23.47 | 23.75 | 23.45 | 23.45 | 26606434 |
2013-08-30 | 23.46 | 23.55 | 23.22 | 23.31 | 35249290 |
2013-09-03 | 23.58 | 23.77 | 23.46 | 23.48 | 31877566 |
2013-09-04 | 23.52 | 23.92 | 23.50 | 23.77 | 27443823 |
2013-09-05 | 23.81 | 23.84 | 23.54 | 23.69 | 23926392 |
2013-09-06 | 23.82 | 23.84 | 23.39 | 23.55 | 28616525 |
2013-09-09 | 23.61 | 23.98 | 23.58 | 23.92 | 22744618 |
2013-09-10 | 24.03 | 24.25 | 24.00 | 24.16 | 29305576 |
2013-09-11 | 24.20 | 24.41 | 24.18 | 24.38 | 25154459 |
2013-09-12 | 24.42 | 24.45 | 24.24 | 24.29 | 22339950 |
2013-09-13 | 24.33 | 24.41 | 24.20 | 24.32 | 18512274 |
2013-09-16 | 24.43 | 24.47 | 24.13 | 24.38 | 32669920 |
2013-09-17 | 24.39 | 24.55 | 24.30 | 24.37 | 19999495 |
2013-09-18 | 24.33 | 24.80 | 24.30 | 24.80 | 29541235 |
2013-09-19 | 24.50 | 24.75 | 24.41 | 24.62 | 40092098 |
2013-09-20 | 24.73 | 24.75 | 24.43 | 24.51 | 37420375 |
2013-09-23 | 24.38 | 24.45 | 24.11 | 24.28 | 26912170 |
2013-09-24 | 24.14 | 24.32 | 23.94 | 24.14 | 29762311 |
2013-09-25 | 24.19 | 24.55 | 24.12 | 24.43 | 26563702 |
2013-09-26 | 24.30 | 24.36 | 23.69 | 23.77 | 54586540 |
2013-09-27 | 23.35 | 23.55 | 23.05 | 23.33 | 82455460 |
2013-09-30 | 23.12 | 23.53 | 23.02 | 23.43 | 40335731 |
2013-10-01 | 23.33 | 23.48 | 23.20 | 23.24 | 30137572 |
2013-10-02 | 23.10 | 23.36 | 23.01 | 23.32 | 40084672 |
2013-10-03 | 23.24 | 23.35 | 22.94 | 23.01 | 38161128 |
2013-10-04 | 22.96 | 23.09 | 22.85 | 23.02 | 33609079 |
2013-10-07 | 22.76 | 23.04 | 22.63 | 22.89 | 29577899 |
2013-10-08 | 22.97 | 22.97 | 22.62 | 22.64 | 31865739 |
2013-10-09 | 22.66 | 22.76 | 22.29 | 22.50 | 45438315 |
2013-10-10 | 22.70 | 23.08 | 22.60 | 23.01 | 38826052 |
2013-10-11 | 23.02 | 23.38 | 22.97 | 23.28 | 27773822 |
2013-10-14 | 23.16 | 23.36 | 23.07 | 23.34 | 29103136 |
2013-10-15 | 23.36 | 23.42 | 23.17 | 23.18 | 26205212 |
2013-10-16 | 23.22 | 23.30 | 22.81 | 23.00 | 40483038 |
2013-10-17 | 22.80 | 22.88 | 22.42 | 22.78 | 69374311 |
2013-10-18 | 22.86 | 23.14 | 22.76 | 22.96 | 44486609 |
2013-10-21 | 23.11 | 23.11 | 22.81 | 22.93 | 34594575 |
2013-10-22 | 22.99 | 23.00 | 22.42 | 22.65 | 64559921 |
2013-10-23 | 22.61 | 22.64 | 22.20 | 22.26 | 49021438 |
2013-10-24 | 22.34 | 22.43 | 22.10 | 22.37 | 50130329 |
2013-10-25 | 22.59 | 22.63 | 22.35 | 22.46 | 34253447 |
2013-10-28 | 22.40 | 22.55 | 22.31 | 22.55 | 24072140 |
2013-10-29 | 22.66 | 22.93 | 22.56 | 22.83 | 30080623 |
2013-10-30 | 22.87 | 22.94 | 22.66 | 22.71 | 30467844 |
2013-10-31 | 22.64 | 22.71 | 22.44 | 22.56 | 34498901 |
2013-11-01 | 22.66 | 22.68 | 22.40 | 22.57 | 33332149 |
2013-11-04 | 22.55 | 22.64 | 22.42 | 22.58 | 28616959 |
2013-11-05 | 22.61 | 23.25 | 22.42 | 23.07 | 46343551 |
2013-11-06 | 23.21 | 23.37 | 23.02 | 23.28 | 48257796 |
2013-11-07 | 23.41 | 23.56 | 23.07 | 23.11 | 35504442 |
2013-11-08 | 23.28 | 23.52 | 23.09 | 23.51 | 30893268 |
2013-11-11 | 23.50 | 23.58 | 23.40 | 23.45 | 22696520 |
2013-11-12 | 23.43 | 23.84 | 23.43 | 23.73 | 38031125 |
2013-11-13 | 23.60 | 24.00 | 23.51 | 24.00 | 75234897 |
2013-11-14 | 20.94 | 21.44 | 20.77 | 21.37 | 243255410 |
2013-11-15 | 21.46 | 21.69 | 21.26 | 21.54 | 85505962 |
2013-11-18 | 21.60 | 21.72 | 21.20 | 21.29 | 66008941 |
2013-11-19 | 21.31 | 21.54 | 21.12 | 21.42 | 57309745 |
2013-11-20 | 21.47 | 21.47 | 21.22 | 21.23 | 44305728 |
2013-11-21 | 21.36 | 21.49 | 21.25 | 21.47 | 40697974 |
2013-11-22 | 21.41 | 21.50 | 21.31 | 21.46 | 41104992 |
2013-11-25 | 21.45 | 21.52 | 21.27 | 21.27 | 37569831 |
2013-11-26 | 21.30 | 21.41 | 21.08 | 21.21 | 48629279 |
2013-11-27 | 21.29 | 21.35 | 21.15 | 21.27 | 40021060 |
2013-11-29 | 21.39 | 21.44 | 21.20 | 21.25 | 25043707 |
2013-12-02 | 21.29 | 21.30 | 21.06 | 21.09 | 35385225 |
2013-12-03 | 21.05 | 21.26 | 21.02 | 21.26 | 52499711 |
2013-12-04 | 21.09 | 21.35 | 21.07 | 21.25 | 44534992 |
2013-12-05 | 21.20 | 21.30 | 20.89 | 20.91 | 61782051 |
2013-12-06 | 21.12 | 21.32 | 21.07 | 21.28 | 51266300 |
2013-12-09 | 21.33 | 21.33 | 21.20 | 21.22 | 41432870 |
2013-12-10 | 21.26 | 21.34 | 21.15 | 21.21 | 45957588 |
2013-12-11 | 20.99 | 21.01 | 20.65 | 20.88 | 66074985 |
2013-12-12 | 20.81 | 20.83 | 20.26 | 20.51 | 69575109 |
2013-12-13 | 20.58 | 20.58 | 20.22 | 20.24 | 51889614 |
2013-12-16 | 20.37 | 20.75 | 20.25 | 20.68 | 54485551 |
2013-12-17 | 20.74 | 21.13 | 20.68 | 20.92 | 45343332 |
2013-12-18 | 20.86 | 21.04 | 20.52 | 21.00 | 55495317 |
2013-12-19 | 21.07 | 21.08 | 20.77 | 21.07 | 36669506 |
2013-12-20 | 21.06 | 21.25 | 20.96 | 21.13 | 64140665 |
2013-12-23 | 21.24 | 21.63 | 21.22 | 21.57 | 41245933 |
2013-12-24 | 21.51 | 21.76 | 21.44 | 21.69 | 18371968 |
2013-12-26 | 21.72 | 21.88 | 21.72 | 21.80 | 17067392 |
2013-12-27 | 21.84 | 22.05 | 21.78 | 22.02 | 24100877 |
2013-12-30 | 22.00 | 22.33 | 22.00 | 22.25 | 27713912 |
2013-12-31 | 22.25 | 22.47 | 22.15 | 22.43 | 33246316 |
2014-01-02 | 22.16 | 22.29 | 21.91 | 22.00 | 44387713 |
2014-01-03 | 22.09 | 22.12 | 21.83 | 21.98 | 36330724 |
2014-01-06 | 21.96 | 22.23 | 21.93 | 22.01 | 34160810 |
2014-01-07 | 22.26 | 22.41 | 22.15 | 22.31 | 37384888 |
2014-01-08 | 22.29 | 22.36 | 22.15 | 22.29 | 38363526 |
2014-01-09 | 22.29 | 22.31 | 21.92 | 22.09 | 31794896 |
2014-01-10 | 22.23 | 22.28 | 21.99 | 22.22 | 30321787 |
2014-01-13 | 22.39 | 22.82 | 22.14 | 22.19 | 59616556 |
2014-01-14 | 22.33 | 22.52 | 22.20 | 22.41 | 44303004 |
2014-01-15 | 22.50 | 23.00 | 22.42 | 22.78 | 61803332 |
2014-01-16 | 22.85 | 22.91 | 22.63 | 22.78 | 38925362 |
2014-01-17 | 22.58 | 22.78 | 22.58 | 22.74 | 44371925 |
2014-01-21 | 22.91 | 22.95 | 22.64 | 22.83 | 33424737 |
2014-01-22 | 22.91 | 22.95 | 22.78 | 22.84 | 30711027 |
2014-01-23 | 22.69 | 22.85 | 22.46 | 22.56 | 37030454 |
2014-01-24 | 22.40 | 22.54 | 22.17 | 22.20 | 41252882 |
2014-01-27 | 21.76 | 22.11 | 21.76 | 22.00 | 60539669 |
2014-01-28 | 21.82 | 22.00 | 21.70 | 21.75 | 41440550 |
2014-01-29 | 21.62 | 21.84 | 21.60 | 21.65 | 35410890 |
2014-01-30 | 21.77 | 21.99 | 21.63 | 21.98 | 42920860 |
2014-01-31 | 21.61 | 21.99 | 21.61 | 21.91 | 43341195 |
2014-02-03 | 21.93 | 21.95 | 21.46 | 21.55 | 60696033 |
2014-02-04 | 21.58 | 21.82 | 21.40 | 21.80 | 46628558 |
2014-02-05 | 21.69 | 22.07 | 21.58 | 21.98 | 46307515 |
2014-02-06 | 22.04 | 22.58 | 21.97 | 22.49 | 49598524 |
2014-02-07 | 22.52 | 22.72 | 22.30 | 22.67 | 54150067 |
2014-02-10 | 22.61 | 22.88 | 22.56 | 22.83 | 45305882 |
2014-02-11 | 22.77 | 22.88 | 22.67 | 22.71 | 46197556 |
2014-02-12 | 22.61 | 22.92 | 22.52 | 22.85 | 70052969 |
2014-02-13 | 21.99 | 22.27 | 21.68 | 22.27 | 153766720 |
2014-02-14 | 22.22 | 22.77 | 22.20 | 22.56 | 64580952 |
2014-02-18 | 22.49 | 22.54 | 22.33 | 22.41 | 31033686 |
2014-02-19 | 22.33 | 22.56 | 22.22 | 22.28 | 29339087 |
2014-02-20 | 22.27 | 22.40 | 22.16 | 22.30 | 26215321 |
2014-02-21 | 22.37 | 22.45 | 22.13 | 22.13 | 31485147 |
2014-02-24 | 22.19 | 22.34 | 22.00 | 22.12 | 41861632 |
2014-02-25 | 22.15 | 22.22 | 21.76 | 21.84 | 45400603 |
2014-02-26 | 21.84 | 22.02 | 21.55 | 21.93 | 43575225 |
2014-02-27 | 21.88 | 22.05 | 21.86 | 21.92 | 25804236 |
2014-02-28 | 21.97 | 22.11 | 21.70 | 21.80 | 40870739 |
2014-03-03 | 21.62 | 21.82 | 21.44 | 21.57 | 37295927 |
2014-03-04 | 21.78 | 21.89 | 21.70 | 21.82 | 35709590 |
2014-03-05 | 21.81 | 22.05 | 21.81 | 21.87 | 28206193 |
2014-03-06 | 21.88 | 21.98 | 21.75 | 21.82 | 23573297 |
2014-03-07 | 21.92 | 21.94 | 21.66 | 21.73 | 33180970 |
2014-03-10 | 21.63 | 21.82 | 21.60 | 21.69 | 26164042 |
2014-03-11 | 21.86 | 21.93 | 21.58 | 21.61 | 34645658 |
2014-03-12 | 21.53 | 21.92 | 21.53 | 21.82 | 31855258 |
2014-03-13 | 21.89 | 21.92 | 21.50 | 21.52 | 42144410 |
2014-03-14 | 21.55 | 21.65 | 21.28 | 21.35 | 38256705 |
2014-03-17 | 21.35 | 21.62 | 21.27 | 21.51 | 33221895 |
2014-03-18 | 21.34 | 21.71 | 21.29 | 21.63 | 45849610 |
2014-03-19 | 21.69 | 21.80 | 21.56 | 21.63 | 32674256 |
2014-03-20 | 21.59 | 22.00 | 21.59 | 21.83 | 34952767 |
2014-03-21 | 21.94 | 22.10 | 21.58 | 21.64 | 97377342 |
2014-03-24 | 21.68 | 21.79 | 21.47 | 21.57 | 32782091 |
2014-03-25 | 21.69 | 22.36 | 21.65 | 22.34 | 53374279 |
2014-03-26 | 22.44 | 22.69 | 22.32 | 22.32 | 67102413 |
2014-03-27 | 22.13 | 22.39 | 21.94 | 22.02 | 52152335 |
2014-03-28 | 22.09 | 22.54 | 22.05 | 22.33 | 49289378 |
2014-03-31 | 22.49 | 22.64 | 22.40 | 22.42 | 32887846 |
2014-04-01 | 22.33 | 23.31 | 22.30 | 23.10 | 80113826 |
2014-04-02 | 23.11 | 23.13 | 22.76 | 22.99 | 38363707 |
2014-04-03 | 23.05 | 23.30 | 23.00 | 23.09 | 30311153 |
2014-04-04 | 23.28 | 23.35 | 22.60 | 22.71 | 49382348 |
2014-04-07 | 22.60 | 23.07 | 22.50 | 22.85 | 55317116 |
2014-04-08 | 22.64 | 22.97 | 22.60 | 22.94 | 37373940 |
2014-04-09 | 23.00 | 23.32 | 22.89 | 23.12 | 37888567 |
2014-04-10 | 23.17 | 23.26 | 22.50 | 22.65 | 53926961 |
2014-04-11 | 22.55 | 22.99 | 22.43 | 22.46 | 47254044 |
2014-04-14 | 22.63 | 22.94 | 22.48 | 22.85 | 35804789 |
2014-04-15 | 22.84 | 23.00 | 22.61 | 22.89 | 29845393 |
2014-04-16 | 23.03 | 23.15 | 22.83 | 23.03 | 31451928 |
2014-04-17 | 23.03 | 23.29 | 22.78 | 23.21 | 47813602 |
2014-04-21 | 23.22 | 23.59 | 23.18 | 23.40 | 38796361 |
2014-04-22 | 23.43 | 23.61 | 23.40 | 23.52 | 28725094 |
2014-04-23 | 23.52 | 23.57 | 23.24 | 23.50 | 29973292 |
2014-04-24 | 23.64 | 23.64 | 23.24 | 23.33 | 33976746 |
2014-04-25 | 23.27 | 23.32 | 22.88 | 23.00 | 25087265 |
2014-04-28 | 23.15 | 23.24 | 22.79 | 23.02 | 36817120 |
2014-04-29 | 23.20 | 23.21 | 23.06 | 23.16 | 14582958 |
2014-04-30 | 23.08 | 23.14 | 22.92 | 23.10 | 23979302 |
2014-05-01 | 23.14 | 23.15 | 22.91 | 23.01 | 17463860 |
2014-05-02 | 23.11 | 23.12 | 22.90 | 22.94 | 18757383 |
2014-05-05 | 22.90 | 23.00 | 22.72 | 22.96 | 17859321 |
2014-05-06 | 22.84 | 22.89 | 22.63 | 22.72 | 21815152 |
2014-05-07 | 22.72 | 22.90 | 22.43 | 22.87 | 38895231 |
2014-05-08 | 22.90 | 23.17 | 22.76 | 23.02 | 32181435 |
2014-05-09 | 22.96 | 23.11 | 22.92 | 23.02 | 22593850 |
2014-05-12 | 23.04 | 23.34 | 23.00 | 23.19 | 40217552 |
2014-05-13 | 23.14 | 23.21 | 22.76 | 22.86 | 57933097 |
2014-05-14 | 22.97 | 23.05 | 22.63 | 22.81 | 59330114 |
2014-05-15 | 24.27 | 24.69 | 24.12 | 24.18 | 120944457 |
2014-05-16 | 24.14 | 24.45 | 24.06 | 24.37 | 40477610 |
2014-05-19 | 24.24 | 24.45 | 24.12 | 24.35 | 39392687 |
2014-05-20 | 24.26 | 24.39 | 24.02 | 24.12 | 56321957 |
2014-05-21 | 24.22 | 24.65 | 24.17 | 24.48 | 65262617 |
2014-05-22 | 24.41 | 24.54 | 24.29 | 24.38 | 26751009 |
2014-05-23 | 24.38 | 24.57 | 24.35 | 24.52 | 27778949 |
2014-05-27 | 24.74 | 24.88 | 24.63 | 24.71 | 32369061 |
2014-05-28 | 24.63 | 24.93 | 24.63 | 24.82 | 28651605 |
2014-05-29 | 24.85 | 24.92 | 24.56 | 24.68 | 21644415 |
2014-05-30 | 24.71 | 24.75 | 24.48 | 24.62 | 29381576 |
2014-06-02 | 24.64 | 24.80 | 24.56 | 24.78 | 20393395 |
2014-06-03 | 24.75 | 24.82 | 24.45 | 24.68 | 23339056 |
2014-06-04 | 24.61 | 24.65 | 24.40 | 24.50 | 20635113 |
2014-06-05 | 24.64 | 24.74 | 24.41 | 24.70 | 23320286 |
2014-06-06 | 24.73 | 24.95 | 24.71 | 24.83 | 22485479 |
2014-06-09 | 24.79 | 24.95 | 24.72 | 24.80 | 18819050 |
2014-06-10 | 24.73 | 25.10 | 24.60 | 25.00 | 36581952 |
2014-06-11 | 24.85 | 25.17 | 24.79 | 25.04 | 36173954 |
2014-06-12 | 24.95 | 25.01 | 24.62 | 24.66 | 26900429 |
2014-06-13 | 24.67 | 24.78 | 24.60 | 24.70 | 20947626 |
2014-06-16 | 24.52 | 24.73 | 24.45 | 24.53 | 19251335 |
2014-06-17 | 24.49 | 24.62 | 24.41 | 24.50 | 17972802 |
2014-06-18 | 24.70 | 24.75 | 24.46 | 24.63 | 24724403 |
2014-06-19 | 24.62 | 24.71 | 24.45 | 24.71 | 20646826 |
2014-06-20 | 24.63 | 24.90 | 24.61 | 24.83 | 39707996 |
2014-06-23 | 24.81 | 24.90 | 24.65 | 24.70 | 18752284 |
2014-06-24 | 24.62 | 24.74 | 24.52 | 24.53 | 24301971 |
2014-06-25 | 24.55 | 24.78 | 24.41 | 24.72 | 22584002 |
2014-06-26 | 24.66 | 24.81 | 24.48 | 24.65 | 19134751 |
2014-06-27 | 24.60 | 24.78 | 24.48 | 24.70 | 35000284 |
2014-06-30 | 24.67 | 24.90 | 24.62 | 24.85 | 23996086 |
2014-07-01 | 24.99 | 25.11 | 24.77 | 25.08 | 34613220 |
2014-07-02 | 24.97 | 25.14 | 24.87 | 25.03 | 30197226 |
2014-07-03 | 25.15 | 25.25 | 25.13 | 25.19 | 19598757 |
2014-07-07 | 24.99 | 25.25 | 24.97 | 25.23 | 21293566 |
2014-07-08 | 25.21 | 25.31 | 25.06 | 25.07 | 34622899 |
2014-07-09 | 25.22 | 25.50 | 25.14 | 25.44 | 35610460 |
2014-07-10 | 25.25 | 25.52 | 25.22 | 25.44 | 27278787 |
2014-07-11 | 25.52 | 25.65 | 25.44 | 25.52 | 20945929 |
2014-07-14 | 25.61 | 25.65 | 25.40 | 25.44 | 19244308 |
2014-07-15 | 25.38 | 25.68 | 25.36 | 25.67 | 29495978 |
2014-07-16 | 25.72 | 26.05 | 25.73 | 25.98 | 40476713 |
2014-07-17 | 25.84 | 26.00 | 25.58 | 25.63 | 29570341 |
2014-07-18 | 25.70 | 25.96 | 25.67 | 25.91 | 25465861 |
2014-07-21 | 25.87 | 25.95 | 25.72 | 25.85 | 20825966 |
2014-07-22 | 25.95 | 26.08 | 25.91 | 25.95 | 28735712 |
2014-07-23 | 25.72 | 25.79 | 25.55 | 25.68 | 28761335 |
2014-07-24 | 25.72 | 25.90 | 25.68 | 25.83 | 21876611 |
2014-07-25 | 25.80 | 26.02 | 25.68 | 25.97 | 28641293 |
2014-07-28 | 25.73 | 26.00 | 25.57 | 25.92 | 27686408 |
2014-07-29 | 25.88 | 26.01 | 25.69 | 25.71 | 22444236 |
2014-07-30 | 25.83 | 25.84 | 25.47 | 25.63 | 26124216 |
2014-07-31 | 25.48 | 25.50 | 25.17 | 25.23 | 28226460 |
2014-08-01 | 25.14 | 25.21 | 24.80 | 25.00 | 28609413 |
2014-08-04 | 24.93 | 25.22 | 24.86 | 25.17 | 17252442 |
2014-08-05 | 25.03 | 25.12 | 24.87 | 24.97 | 21176784 |
2014-08-06 | 24.93 | 25.21 | 24.85 | 24.93 | 20990550 |
2014-08-07 | 25.01 | 25.11 | 24.69 | 24.86 | 24123698 |
2014-08-08 | 24.87 | 25.06 | 24.74 | 25.03 | 21656527 |
2014-08-11 | 25.09 | 25.37 | 25.01 | 25.23 | 25956067 |
2014-08-12 | 25.18 | 25.27 | 25.00 | 25.15 | 21934971 |
2014-08-13 | 25.17 | 25.27 | 24.93 | 25.20 | 43708550 |
2014-08-14 | 24.94 | 24.94 | 24.32 | 24.54 | 63790214 |
2014-08-15 | 24.59 | 24.66 | 24.27 | 24.43 | 33625941 |
2014-08-18 | 24.49 | 24.66 | 24.43 | 24.63 | 27666914 |
2014-08-19 | 24.63 | 24.69 | 24.60 | 24.64 | 20348896 |
2014-08-20 | 24.55 | 24.75 | 24.52 | 24.71 | 20229017 |
2014-08-21 | 24.73 | 24.91 | 24.72 | 24.89 | 20881827 |
2014-08-22 | 24.87 | 24.97 | 24.64 | 24.65 | 22453672 |
2014-08-25 | 24.70 | 24.84 | 24.69 | 24.70 | 19356815 |
2014-08-26 | 24.72 | 24.93 | 24.67 | 24.81 | 17053449 |
2014-08-27 | 24.79 | 24.86 | 24.71 | 24.80 | 15753794 |
2014-08-28 | 24.73 | 24.90 | 24.64 | 24.85 | 15506352 |
2014-08-29 | 24.90 | 24.99 | 24.76 | 24.99 | 17972307 |
2014-09-02 | 24.94 | 25.00 | 24.75 | 24.88 | 19836085 |
2014-09-03 | 24.94 | 25.13 | 24.92 | 25.04 | 22043379 |
2014-09-04 | 25.08 | 25.14 | 24.83 | 24.91 | 20268911 |
2014-09-05 | 24.86 | 25.07 | 24.86 | 25.00 | 19865202 |
2014-09-08 | 24.92 | 25.09 | 24.81 | 24.95 | 14189834 |
2014-09-09 | 24.88 | 24.97 | 24.60 | 24.86 | 19076594 |
2014-09-10 | 24.83 | 25.00 | 24.84 | 24.93 | 15738779 |
2014-09-11 | 24.92 | 25.20 | 24.85 | 25.18 | 22106436 |
2014-09-12 | 25.16 | 25.26 | 25.07 | 25.16 | 33197323 |
2014-09-15 | 24.95 | 25.09 | 24.87 | 25.06 | 33412035 |
2014-09-16 | 25.00 | 25.42 | 24.98 | 25.22 | 31902713 |
2014-09-17 | 25.05 | 25.31 | 25.07 | 25.21 | 25703284 |
2014-09-18 | 25.17 | 25.27 | 25.15 | 25.22 | 15939969 |
2014-09-19 | 25.21 | 25.30 | 25.01 | 25.20 | 47343687 |
2014-09-22 | 25.19 | 25.19 | 24.86 | 24.97 | 21346828 |
2014-09-23 | 24.87 | 25.03 | 24.67 | 24.70 | 20750887 |
2014-09-24 | 24.73 | 25.04 | 24.63 | 24.98 | 19700375 |
2014-09-25 | 24.96 | 24.96 | 24.50 | 24.54 | 27242027 |
2014-09-26 | 24.50 | 25.09 | 24.46 | 25.00 | 29863678 |
2014-09-29 | 24.73 | 25.20 | 24.73 | 25.12 | 28708554 |
2014-09-30 | 24.90 | 25.25 | 24.85 | 25.17 | 36919335 |
2014-10-01 | 25.20 | 25.25 | 24.94 | 25.03 | 44916150 |
2014-10-02 | 25.05 | 25.11 | 24.75 | 25.06 | 28334042 |
2014-10-03 | 25.21 | 25.37 | 25.04 | 25.31 | 29038349 |
2014-10-06 | 25.35 | 25.42 | 24.96 | 25.01 | 23953106 |
2014-10-07 | 25.01 | 25.25 | 24.59 | 24.64 | 29310234 |
2014-10-08 | 24.57 | 24.68 | 24.18 | 24.66 | 40348337 |
2014-10-09 | 24.51 | 24.64 | 24.18 | 24.19 | 29343104 |
2014-10-10 | 23.91 | 24.01 | 23.34 | 23.34 | 48313616 |
2014-10-13 | 23.24 | 23.45 | 22.93 | 22.93 | 33227683 |
2014-10-14 | 23.06 | 23.35 | 22.96 | 23.06 | 29321873 |
2014-10-15 | 22.79 | 23.15 | 22.49 | 22.96 | 40079835 |
2014-10-16 | 22.59 | 23.08 | 22.56 | 22.82 | 30931253 |
2014-10-17 | 22.98 | 23.33 | 22.92 | 23.25 | 28484982 |
2014-10-20 | 22.89 | 23.08 | 22.69 | 22.93 | 34386940 |
2014-10-21 | 23.10 | 23.60 | 22.96 | 23.51 | 33712736 |
2014-10-22 | 23.67 | 23.68 | 23.24 | 23.26 | 25172891 |
2014-10-23 | 23.61 | 23.76 | 23.42 | 23.57 | 21669864 |
2014-10-24 | 23.60 | 23.80 | 23.46 | 23.78 | 19947265 |
2014-10-27 | 23.62 | 23.81 | 23.60 | 23.76 | 16862666 |
2014-10-28 | 23.82 | 24.07 | 23.82 | 24.07 | 17798567 |
2014-10-29 | 24.01 | 24.30 | 23.92 | 24.10 | 18885487 |
2014-10-30 | 24.00 | 24.15 | 23.88 | 24.08 | 32212022 |
2014-10-31 | 24.59 | 24.64 | 24.18 | 24.47 | 30379143 |
2014-11-03 | 24.45 | 24.59 | 24.45 | 24.58 | 16383403 |
2014-11-04 | 24.60 | 24.91 | 24.58 | 24.88 | 24620912 |
2014-11-05 | 24.97 | 25.17 | 24.84 | 25.15 | 21979615 |
2014-11-06 | 25.10 | 25.28 | 25.02 | 25.26 | 18373704 |
2014-11-07 | 25.30 | 25.40 | 25.16 | 25.33 | 34001930 |
2014-11-10 | 25.04 | 25.23 | 24.88 | 25.15 | 32152676 |
2014-11-11 | 25.20 | 25.21 | 25.02 | 25.15 | 19810746 |
2014-11-12 | 24.91 | 25.19 | 24.88 | 25.11 | 42258841 |
2014-11-13 | 24.93 | 25.80 | 24.88 | 25.80 | 27327657 |
2014-11-14 | 25.76 | 26.34 | 25.65 | 26.32 | 48667002 |
2014-11-17 | 26.11 | 26.55 | 26.00 | 26.47 | 33224017 |
2014-11-18 | 26.50 | 26.74 | 26.40 | 26.60 | 27223508 |
2014-11-19 | 26.58 | 26.62 | 26.30 | 26.59 | 19882486 |
2014-11-20 | 26.49 | 26.84 | 26.35 | 26.81 | 23440083 |
2014-11-21 | 26.95 | 27.05 | 26.67 | 26.88 | 31912110 |
2014-11-24 | 26.88 | 27.12 | 26.88 | 27.03 | 26994796 |
2014-11-25 | 27.03 | 27.30 | 27.03 | 27.28 | 28110097 |
2014-11-26 | 27.30 | 27.46 | 27.14 | 27.43 | 19466245 |
2014-11-28 | 27.52 | 27.78 | 27.36 | 27.64 | 18138915 |
2014-12-01 | 27.50 | 27.61 | 27.33 | 27.59 | 19670218 |
2014-12-02 | 27.60 | 27.96 | 27.60 | 27.82 | 28247406 |
2014-12-03 | 27.71 | 27.99 | 27.51 | 27.95 | 27864048 |
2014-12-04 | 27.92 | 27.99 | 27.58 | 27.77 | 23801217 |
2014-12-05 | 27.79 | 27.85 | 27.40 | 27.50 | 26722292 |
2014-12-08 | 27.42 | 27.53 | 27.15 | 27.23 | 24275919 |
2014-12-09 | 26.95 | 27.48 | 26.83 | 27.42 | 25885899 |
2014-12-10 | 27.26 | 27.36 | 26.79 | 26.87 | 31773365 |
2014-12-11 | 26.97 | 27.36 | 26.94 | 26.99 | 22904616 |
2014-12-12 | 26.71 | 27.15 | 26.70 | 26.86 | 27032044 |
2014-12-15 | 26.87 | 27.17 | 26.48 | 26.68 | 27503240 |
2014-12-16 | 26.50 | 27.17 | 26.15 | 26.59 | 36622005 |
2014-12-17 | 26.62 | 26.90 | 26.47 | 26.81 | 36617699 |
2014-12-18 | 27.04 | 27.66 | 27.04 | 27.65 | 34927682 |
2014-12-19 | 27.65 | 27.85 | 27.55 | 27.77 | 59644120 |
2014-12-22 | 27.80 | 28.29 | 27.75 | 28.22 | 28858647 |
2014-12-23 | 28.22 | 28.50 | 28.19 | 28.25 | 23538567 |
2014-12-24 | 28.29 | 28.59 | 28.29 | 28.30 | 11411244 |
2014-12-26 | 28.50 | 28.50 | 28.28 | 28.35 | 9739554 |
2014-12-29 | 28.35 | 28.57 | 28.32 | 28.46 | 13445570 |
2014-12-30 | 28.44 | 28.48 | 28.31 | 28.36 | 15487744 |
2014-12-31 | 28.28 | 28.41 | 27.81 | 27.82 | 21478736 |
2015-01-02 | 27.86 | 28.12 | 27.38 | 27.61 | 22926512 |
2015-01-05 | 27.32 | 27.45 | 27.00 | 27.06 | 29460603 |
2015-01-06 | 27.14 | 27.68 | 27.04 | 27.05 | 47297634 |
2015-01-07 | 27.14 | 27.40 | 26.98 | 27.30 | 27570801 |
2015-01-08 | 27.54 | 28.09 | 27.47 | 27.51 | 40906993 |
2015-01-09 | 27.67 | 28.07 | 27.45 | 27.79 | 33619558 |
2015-01-12 | 28.00 | 28.20 | 27.82 | 28.05 | 38648396 |
2015-01-13 | 28.15 | 28.70 | 27.90 | 28.10 | 36074151 |
2015-01-14 | 27.84 | 28.05 | 27.64 | 27.92 | 29494443 |
2015-01-15 | 28.09 | 28.20 | 27.35 | 27.41 | 29521090 |
2015-01-16 | 27.36 | 27.77 | 27.21 | 27.68 | 26655143 |
2015-01-20 | 27.76 | 28.27 | 27.66 | 28.07 | 33684162 |
2015-01-21 | 28.05 | 28.19 | 27.70 | 27.84 | 29298538 |
2015-01-22 | 27.55 | 28.51 | 27.22 | 28.50 | 49494661 |
2015-01-23 | 28.36 | 28.50 | 28.14 | 28.21 | 21802535 |
2015-01-26 | 28.15 | 28.23 | 27.70 | 27.97 | 18370085 |
2015-01-27 | 27.52 | 27.59 | 26.66 | 26.90 | 46110493 |
2015-01-28 | 27.39 | 27.60 | 26.80 | 26.81 | 32381676 |
2015-01-29 | 26.74 | 27.31 | 26.64 | 27.22 | 28095413 |
2015-01-30 | 26.88 | 27.11 | 26.32 | 26.37 | 38419139 |
2015-02-02 | 26.39 | 26.87 | 25.92 | 26.83 | 29416981 |
2015-02-03 | 26.90 | 27.12 | 26.69 | 27.12 | 28044338 |
2015-02-04 | 27.06 | 27.22 | 26.61 | 26.69 | 27696253 |
2015-02-05 | 26.75 | 27.30 | 26.58 | 27.26 | 20548394 |
2015-02-06 | 27.37 | 27.66 | 27.14 | 27.24 | 25482376 |
2015-02-09 | 27.21 | 27.41 | 27.06 | 27.12 | 23680980 |
2015-02-10 | 27.16 | 27.54 | 27.15 | 27.49 | 22250302 |
2015-02-11 | 27.65 | 27.65 | 26.90 | 26.93 | 46213460 |
2015-02-12 | 28.99 | 29.58 | 28.84 | 29.46 | 117439078 |
2015-02-13 | 29.38 | 29.50 | 29.11 | 29.43 | 50656669 |
2015-02-17 | 29.26 | 29.35 | 29.03 | 29.31 | 34217185 |
2015-02-18 | 29.19 | 29.55 | 29.12 | 29.49 | 24503737 |
2015-02-19 | 29.31 | 29.39 | 29.13 | 29.31 | 21477753 |
2015-02-20 | 29.35 | 29.66 | 29.16 | 29.61 | 25985581 |
2015-02-23 | 29.63 | 29.65 | 29.42 | 29.63 | 24026787 |
2015-02-24 | 29.56 | 29.71 | 29.43 | 29.63 | 18479476 |
2015-02-25 | 29.44 | 29.57 | 29.32 | 29.49 | 17368111 |
2015-02-26 | 29.52 | 29.99 | 29.52 | 29.91 | 28305155 |
2015-02-27 | 29.89 | 29.91 | 29.38 | 29.51 | 29135504 |
2015-03-02 | 29.36 | 30.31 | 29.34 | 30.19 | 35981920 |
2015-03-03 | 30.10 | 30.12 | 29.47 | 29.54 | 32990266 |
2015-03-04 | 29.35 | 29.52 | 29.11 | 29.33 | 32866925 |
2015-03-05 | 29.40 | 29.49 | 29.12 | 29.30 | 17985026 |
2015-03-06 | 29.10 | 29.27 | 28.80 | 28.93 | 27035044 |
2015-03-09 | 28.90 | 29.45 | 28.76 | 29.36 | 23007718 |
2015-03-10 | 29.15 | 29.17 | 28.66 | 28.66 | 26542321 |
2015-03-11 | 28.68 | 28.76 | 28.21 | 28.26 | 25160166 |
2015-03-12 | 28.05 | 28.54 | 28.05 | 28.24 | 22978712 |
2015-03-13 | 28.02 | 28.26 | 27.57 | 27.94 | 36510954 |
2015-03-16 | 28.10 | 28.38 | 28.04 | 28.30 | 25358916 |
2015-03-17 | 28.19 | 28.28 | 27.95 | 28.15 | 21895674 |
2015-03-18 | 27.88 | 28.34 | 27.72 | 28.15 | 34910854 |
2015-03-19 | 28.10 | 28.54 | 28.03 | 28.26 | 27980375 |
2015-03-20 | 28.45 | 28.62 | 28.32 | 28.44 | 37628686 |
2015-03-23 | 28.44 | 28.69 | 28.36 | 28.41 | 23478637 |
2015-03-24 | 28.29 | 28.57 | 27.99 | 28.00 | 23263559 |
2015-03-25 | 27.92 | 28.09 | 27.46 | 27.46 | 27158706 |
2015-03-26 | 27.19 | 27.31 | 26.62 | 27.09 | 48928133 |
2015-03-27 | 27.07 | 27.21 | 26.94 | 27.13 | 20464472 |
2015-03-30 | 27.22 | 27.75 | 27.22 | 27.65 | 29056308 |
2015-03-31 | 27.34 | 27.69 | 27.28 | 27.53 | 29258328 |
2015-04-01 | 27.31 | 27.64 | 27.10 | 27.25 | 22420534 |
2015-04-02 | 27.22 | 27.50 | 27.13 | 27.13 | 19527211 |
2015-04-06 | 26.96 | 27.32 | 26.84 | 27.22 | 20004043 |
2015-04-07 | 27.19 | 27.56 | 27.13 | 27.39 | 16861751 |
2015-04-08 | 27.37 | 27.66 | 27.37 | 27.55 | 19076426 |
2015-04-09 | 27.59 | 27.74 | 27.42 | 27.63 | 16684501 |
2015-04-10 | 27.62 | 28.08 | 27.56 | 28.04 | 24634578 |
2015-04-13 | 27.99 | 28.28 | 27.94 | 27.98 | 22769580 |
2015-04-14 | 28.00 | 28.06 | 27.68 | 27.81 | 19296326 |
2015-04-15 | 28.10 | 28.42 | 27.97 | 28.25 | 31160911 |
2015-04-16 | 28.19 | 28.64 | 28.10 | 28.60 | 29863528 |
2015-04-17 | 28.26 | 28.40 | 27.90 | 27.92 | 36904655 |
2015-04-20 | 28.16 | 28.63 | 28.16 | 28.48 | 21921809 |
2015-04-21 | 28.72 | 28.92 | 28.66 | 28.69 | 23956868 |
2015-04-22 | 28.67 | 28.79 | 28.42 | 28.62 | 19111703 |
2015-04-23 | 28.40 | 28.82 | 28.20 | 28.68 | 22230105 |
2015-04-24 | 29.19 | 29.28 | 28.67 | 28.82 | 27145555 |
2015-04-27 | 28.82 | 29.03 | 28.71 | 28.89 | 22952006 |
2015-04-28 | 28.80 | 29.33 | 28.76 | 29.32 | 24315253 |
2015-04-29 | 29.06 | 29.25 | 28.90 | 29.05 | 22463654 |
2015-04-30 | 28.85 | 29.02 | 28.68 | 28.83 | 26514496 |
2015-05-01 | 28.81 | 29.20 | 28.78 | 29.13 | 18935955 |
2015-05-04 | 29.08 | 29.36 | 29.07 | 29.17 | 16484128 |
2015-05-05 | 29.17 | 29.21 | 28.84 | 28.89 | 22463800 |
2015-05-06 | 28.90 | 29.08 | 28.69 | 28.97 | 23571965 |
2015-05-07 | 28.99 | 29.12 | 28.74 | 28.81 | 22643831 |
2015-05-08 | 28.99 | 29.37 | 28.99 | 29.23 | 22572376 |
2015-05-11 | 29.50 | 29.79 | 29.20 | 29.21 | 27045187 |
2015-05-12 | 29.07 | 29.44 | 28.80 | 29.23 | 31760956 |
2015-05-13 | 29.14 | 29.47 | 29.13 | 29.35 | 38263966 |
2015-05-14 | 29.29 | 29.66 | 28.97 | 29.05 | 56696268 |
2015-05-15 | 29.24 | 29.82 | 29.16 | 29.55 | 37677292 |
2015-05-18 | 29.42 | 29.90 | 29.42 | 29.76 | 23953043 |
2015-05-19 | 29.91 | 29.90 | 29.63 | 29.74 | 18926264 |
2015-05-20 | 29.80 | 29.85 | 29.53 | 29.62 | 19410906 |
2015-05-21 | 29.61 | 29.77 | 29.43 | 29.43 | 20806934 |
2015-05-22 | 29.38 | 29.45 | 29.26 | 29.26 | 20079663 |
2015-05-26 | 29.19 | 29.25 | 28.75 | 28.95 | 25877100 |
2015-05-27 | 29.02 | 29.48 | 29.02 | 29.31 | 23959933 |
2015-05-28 | 29.34 | 29.56 | 29.16 | 29.35 | 18219564 |
2015-05-29 | 29.32 | 29.59 | 29.19 | 29.31 | 26018129 |
2015-06-01 | 29.60 | 29.62 | 29.05 | 29.18 | 23799371 |
2015-06-02 | 29.09 | 29.27 | 28.95 | 29.08 | 15995587 |
2015-06-03 | 29.21 | 29.30 | 29.05 | 29.09 | 20536900 |
2015-06-04 | 28.90 | 29.10 | 28.54 | 28.61 | 26774517 |
2015-06-05 | 28.56 | 28.71 | 28.49 | 28.58 | 25357935 |
2015-06-08 | 28.67 | 28.70 | 28.23 | 28.28 | 19011738 |
2015-06-09 | 28.27 | 28.42 | 28.01 | 28.24 | 15527495 |
2015-06-10 | 28.47 | 28.91 | 28.27 | 28.66 | 26223345 |
2015-06-11 | 28.75 | 29.22 | 28.75 | 28.86 | 24387127 |
2015-06-12 | 28.66 | 28.67 | 28.31 | 28.54 | 21919545 |
2015-06-15 | 28.23 | 28.52 | 28.11 | 28.48 | 25722123 |
2015-06-16 | 28.35 | 28.79 | 28.28 | 28.71 | 16920270 |
2015-06-17 | 28.84 | 29.04 | 28.66 | 28.93 | 20959035 |
2015-06-18 | 28.85 | 29.35 | 28.82 | 29.21 | 24156052 |
2015-06-19 | 29.24 | 29.32 | 28.94 | 29.03 | 31970053 |
2015-06-22 | 29.10 | 29.22 | 28.82 | 28.94 | 20160009 |
2015-06-23 | 29.00 | 29.04 | 28.62 | 28.79 | 21041320 |
2015-06-24 | 28.79 | 28.85 | 28.49 | 28.51 | 20978767 |
2015-06-25 | 28.56 | 28.65 | 28.38 | 28.40 | 14606105 |
2015-06-26 | 28.49 | 28.49 | 28.01 | 28.28 | 28087785 |
2015-06-29 | 27.99 | 28.11 | 27.50 | 27.54 | 31838316 |
2015-06-30 | 27.83 | 27.83 | 27.33 | 27.46 | 31236844 |
2015-07-01 | 27.45 | 27.50 | 27.07 | 27.35 | 24461290 |
2015-07-02 | 27.37 | 27.57 | 27.29 | 27.33 | 15635547 |
2015-07-06 | 27.00 | 27.26 | 26.89 | 27.22 | 22858247 |
2015-07-07 | 27.29 | 27.45 | 26.89 | 27.36 | 25436748 |
2015-07-08 | 27.08 | 27.16 | 26.84 | 26.99 | 27863352 |
2015-07-09 | 27.36 | 27.45 | 26.90 | 26.91 | 20129736 |
2015-07-10 | 27.27 | 27.36 | 27.04 | 27.28 | 16079311 |
2015-07-13 | 27.49 | 27.80 | 27.42 | 27.79 | 20623079 |
2015-07-14 | 27.87 | 28.04 | 27.70 | 28.03 | 20932759 |
2015-07-15 | 27.86 | 28.24 | 27.81 | 28.11 | 23378353 |
2015-07-16 | 28.24 | 28.42 | 28.21 | 28.32 | 21058128 |
2015-07-17 | 28.27 | 28.31 | 27.97 | 28.18 | 24248902 |
2015-07-20 | 28.13 | 28.16 | 27.88 | 28.03 | 19477041 |
2015-07-21 | 27.96 | 28.25 | 27.79 | 27.84 | 23874026 |
2015-07-22 | 27.83 | 28.06 | 27.44 | 27.53 | 26889222 |
2015-07-23 | 27.70 | 28.25 | 27.58 | 28.01 | 34103205 |
2015-07-24 | 28.45 | 28.77 | 28.38 | 28.40 | 39471714 |
2015-07-27 | 28.31 | 28.56 | 28.19 | 28.21 | 30914429 |
2015-07-28 | 28.34 | 28.35 | 27.85 | 28.21 | 23573236 |
2015-07-29 | 28.20 | 28.52 | 28.02 | 28.40 | 21419884 |
2015-07-30 | 28.22 | 28.46 | 28.20 | 28.30 | 17458084 |
2015-07-31 | 28.39 | 28.56 | 28.16 | 28.42 | 20375986 |
2015-08-03 | 28.41 | 28.59 | 28.11 | 28.36 | 17450923 |
2015-08-04 | 28.22 | 28.46 | 27.89 | 28.03 | 18578117 |
2015-08-05 | 28.11 | 28.60 | 28.10 | 28.27 | 19236228 |
2015-08-06 | 28.37 | 28.67 | 28.00 | 28.21 | 20143763 |
2015-08-07 | 28.17 | 28.23 | 27.90 | 28.15 | 16039411 |
2015-08-10 | 28.48 | 28.70 | 28.27 | 28.59 | 23740009 |
2015-08-11 | 28.24 | 28.39 | 27.85 | 28.02 | 25391904 |
2015-08-12 | 27.80 | 28.10 | 27.41 | 27.90 | 42151915 |
2015-08-13 | 28.78 | 29.21 | 28.69 | 28.70 | 61153978 |
2015-08-14 | 28.78 | 29.05 | 28.75 | 29.03 | 24890756 |
2015-08-17 | 28.65 | 28.97 | 28.51 | 28.83 | 21263997 |
2015-08-18 | 28.71 | 28.72 | 28.18 | 28.25 | 32210431 |
2015-08-19 | 28.10 | 28.24 | 27.72 | 27.80 | 30023909 |
2015-08-20 | 27.56 | 27.75 | 27.04 | 27.04 | 37889402 |
2015-08-21 | 26.88 | 27.34 | 26.47 | 26.47 | 48502400 |
2015-08-24 | 24.89 | 26.08 | 23.03 | 25.19 | 61666993 |
2015-08-25 | 25.94 | 25.99 | 24.60 | 24.62 | 40610051 |
2015-08-26 | 25.28 | 25.74 | 24.71 | 25.68 | 54783233 |
2015-08-27 | 26.00 | 26.19 | 25.61 | 26.17 | 36504711 |
2015-08-28 | 25.91 | 26.05 | 25.82 | 26.00 | 26918859 |
2015-08-31 | 25.94 | 26.11 | 25.74 | 25.88 | 32388255 |
2015-09-01 | 25.22 | 25.62 | 25.01 | 25.12 | 32705393 |
2015-09-02 | 25.59 | 25.66 | 25.08 | 25.65 | 27925308 |
2015-09-03 | 25.88 | 26.15 | 25.73 | 25.90 | 27958365 |
2015-09-04 | 25.42 | 25.65 | 25.35 | 25.52 | 26904250 |
2015-09-08 | 25.98 | 26.33 | 25.91 | 26.30 | 20932880 |
2015-09-09 | 26.50 | 26.73 | 25.88 | 25.94 | 25032342 |
2015-09-10 | 25.90 | 26.49 | 25.85 | 26.26 | 26424581 |
2015-09-11 | 26.00 | 26.18 | 25.81 | 26.02 | 21529112 |
2015-09-14 | 26.15 | 26.17 | 25.66 | 25.70 | 18636396 |
2015-09-15 | 25.56 | 26.08 | 25.56 | 25.98 | 20479406 |
2015-09-16 | 26.07 | 26.10 | 25.85 | 26.07 | 21245275 |
2015-09-17 | 25.96 | 26.28 | 25.81 | 25.88 | 25409636 |
2015-09-18 | 25.57 | 25.74 | 25.25 | 25.54 | 40020051 |
2015-09-21 | 25.45 | 25.82 | 25.35 | 25.54 | 21945645 |
2015-09-22 | 25.06 | 25.21 | 24.97 | 25.14 | 21305238 |
2015-09-23 | 25.22 | 25.31 | 25.01 | 25.28 | 18804158 |
2015-09-24 | 25.09 | 25.50 | 24.92 | 25.41 | 35598016 |
2015-09-25 | 25.81 | 26.30 | 25.80 | 26.03 | 37618273 |
2015-09-28 | 25.83 | 26.02 | 25.59 | 25.66 | 27211183 |
2015-09-29 | 25.64 | 25.93 | 25.56 | 25.64 | 27095642 |
2015-09-30 | 26.00 | 26.38 | 25.88 | 26.25 | 32093661 |
2015-10-01 | 26.05 | 26.16 | 25.55 | 25.73 | 26933244 |
2015-10-02 | 25.40 | 25.79 | 25.34 | 25.76 | 34910695 |
2015-10-05 | 26.04 | 26.98 | 25.97 | 26.85 | 30217882 |
2015-10-06 | 27.03 | 27.47 | 26.98 | 27.23 | 34609939 |
2015-10-07 | 27.52 | 27.95 | 27.00 | 27.54 | 29749725 |
2015-10-08 | 27.51 | 28.02 | 27.43 | 27.91 | 22500248 |
2015-10-09 | 28.01 | 28.15 | 27.82 | 27.91 | 22125821 |
2015-10-12 | 27.93 | 28.10 | 27.76 | 27.96 | 14486035 |
2015-10-13 | 27.75 | 27.95 | 27.74 | 27.85 | 15107154 |
2015-10-14 | 27.75 | 27.90 | 27.59 | 27.82 | 20144012 |
2015-10-15 | 28.10 | 28.19 | 27.87 | 28.15 | 18996867 |
2015-10-16 | 28.34 | 28.35 | 28.00 | 28.25 | 19948295 |
2015-10-19 | 28.12 | 28.29 | 27.94 | 28.25 | 20778054 |
2015-10-20 | 28.20 | 28.52 | 28.15 | 28.50 | 20335775 |
2015-10-21 | 28.60 | 28.82 | 28.22 | 28.28 | 19174380 |
2015-10-22 | 28.56 | 29.21 | 28.50 | 29.01 | 32162485 |
2015-10-23 | 29.02 | 29.38 | 28.93 | 29.35 | 26076929 |
2015-10-26 | 29.32 | 29.49 | 28.88 | 28.95 | 20354775 |
2015-10-27 | 28.72 | 29.06 | 28.58 | 29.05 | 19480621 |
2015-10-28 | 29.29 | 29.45 | 29.04 | 29.36 | 23741378 |
2015-10-29 | 29.15 | 29.21 | 28.93 | 29.14 | 16717819 |
2015-10-30 | 29.00 | 29.25 | 28.85 | 28.85 | 22334055 |
2015-11-02 | 28.87 | 28.87 | 28.51 | 28.77 | 28912599 |
2015-11-03 | 28.61 | 28.71 | 28.49 | 28.61 | 30555332 |
2015-11-04 | 28.79 | 28.82 | 28.37 | 28.47 | 28591793 |
2015-11-05 | 28.50 | 28.61 | 28.29 | 28.43 | 21988608 |
2015-11-06 | 28.31 | 28.55 | 28.16 | 28.45 | 26107573 |
2015-11-09 | 28.35 | 28.49 | 28.00 | 28.18 | 25865917 |
2015-11-10 | 28.18 | 28.22 | 27.90 | 27.98 | 26701825 |
2015-11-11 | 28.10 | 28.10 | 27.75 | 27.82 | 32599338 |
2015-11-12 | 27.74 | 28.07 | 27.72 | 27.83 | 38135852 |
2015-11-13 | 26.29 | 26.68 | 25.82 | 26.21 | 94556197 |
2015-11-16 | 26.07 | 27.00 | 26.06 | 26.79 | 44949588 |
2015-11-17 | 26.80 | 27.27 | 26.68 | 26.81 | 30490199 |
2015-11-18 | 27.00 | 27.16 | 26.73 | 27.12 | 27015720 |
2015-11-19 | 27.10 | 27.65 | 27.05 | 27.37 | 27417442 |
2015-11-20 | 27.59 | 27.78 | 27.46 | 27.57 | 26502758 |
2015-11-23 | 27.65 | 27.84 | 27.34 | 27.43 | 24684856 |
2015-11-24 | 27.25 | 27.44 | 27.00 | 27.27 | 32859230 |
2015-11-25 | 27.32 | 27.39 | 27.00 | 27.24 | 22472771 |
2015-11-27 | 27.25 | 27.48 | 27.24 | 27.32 | 9532251 |
2015-11-30 | 27.34 | 27.48 | 27.20 | 27.25 | 30736731 |
2015-12-01 | 27.20 | 27.65 | 27.20 | 27.57 | 31406279 |
2015-12-02 | 27.49 | 27.90 | 27.37 | 27.44 | 29178172 |
2015-12-03 | 27.63 | 27.69 | 26.82 | 26.95 | 25783765 |
2015-12-04 | 26.95 | 27.55 | 26.95 | 27.48 | 28143745 |
2015-12-07 | 27.56 | 27.56 | 27.26 | 27.49 | 15350240 |
2015-12-08 | 27.17 | 27.29 | 27.02 | 27.15 | 18635748 |
2015-12-09 | 26.96 | 27.35 | 26.66 | 26.73 | 24127425 |
2015-12-10 | 26.74 | 27.04 | 26.66 | 26.77 | 23382403 |
2015-12-11 | 26.49 | 26.49 | 26.13 | 26.16 | 34295664 |
2015-12-14 | 26.30 | 26.52 | 25.96 | 26.49 | 32743708 |
2015-12-15 | 26.72 | 27.11 | 26.61 | 26.85 | 30393725 |
2015-12-16 | 27.00 | 27.29 | 26.68 | 27.24 | 22731521 |
2015-12-17 | 27.29 | 27.31 | 26.70 | 26.72 | 24812204 |
2015-12-18 | 26.60 | 26.82 | 26.26 | 26.27 | 36732726 |
2015-12-21 | 26.58 | 26.65 | 26.41 | 26.64 | 20242927 |
2015-12-22 | 26.85 | 26.90 | 26.56 | 26.89 | 18966280 |
2015-12-23 | 27.04 | 27.41 | 27.00 | 27.40 | 18803741 |
2015-12-24 | 27.41 | 27.55 | 27.37 | 27.38 | 8202379 |
2015-12-28 | 27.30 | 27.37 | 27.13 | 27.31 | 14204904 |
2015-12-29 | 27.44 | 27.82 | 27.40 | 27.77 | 16319644 |
2015-12-30 | 27.66 | 27.77 | 27.52 | 27.53 | 10620325 |
2015-12-31 | 27.38 | 27.45 | 27.14 | 27.16 | 17041452 |
2016-01-04 | 26.39 | 26.42 | 25.88 | 26.41 | 35827068 |
2016-01-05 | 26.54 | 26.66 | 26.18 | 26.29 | 22024912 |
2016-01-06 | 26.08 | 26.14 | 25.82 | 26.01 | 30799802 |
2016-01-07 | 25.49 | 25.74 | 25.12 | 25.41 | 43235370 |
2016-01-08 | 25.55 | 25.63 | 24.72 | 24.78 | 28609697 |
2016-01-11 | 24.93 | 25.35 | 24.93 | 25.27 | 32346903 |
2016-01-12 | 25.51 | 25.57 | 25.03 | 25.35 | 30122412 |
2016-01-13 | 25.42 | 25.52 | 24.57 | 24.60 | 33431552 |
2016-01-14 | 24.69 | 24.90 | 24.46 | 24.66 | 42902408 |
2016-01-15 | 23.93 | 24.43 | 23.57 | 23.62 | 64092779 |
2016-01-19 | 23.80 | 24.03 | 23.59 | 23.85 | 52533544 |
2016-01-20 | 23.40 | 23.51 | 22.47 | 22.90 | 83632356 |
2016-01-21 | 23.09 | 23.45 | 22.87 | 22.90 | 46267871 |
2016-01-22 | 23.60 | 23.64 | 22.99 | 23.37 | 55049038 |
2016-01-25 | 23.38 | 23.52 | 23.14 | 23.17 | 64066120 |
2016-01-26 | 23.24 | 23.85 | 23.24 | 23.72 | 25162200 |
2016-01-27 | 23.69 | 23.90 | 23.30 | 23.43 | 24654015 |
2016-01-28 | 23.73 | 23.79 | 22.98 | 23.11 | 31833515 |
2016-01-29 | 23.40 | 23.80 | 23.20 | 23.79 | 39692550 |
2016-02-01 | 23.46 | 23.57 | 23.23 | 23.48 | 24006389 |
2016-02-02 | 23.23 | 23.25 | 22.73 | 22.83 | 36203661 |
2016-02-03 | 23.09 | 23.18 | 22.58 | 23.10 | 32231426 |
2016-02-04 | 23.17 | 23.57 | 22.93 | 23.54 | 29280471 |
2016-02-05 | 23.51 | 23.66 | 22.81 | 22.89 | 32640975 |
2016-02-08 | 22.63 | 23.02 | 22.48 | 22.93 | 38842141 |
2016-02-09 | 22.60 | 22.86 | 22.53 | 22.65 | 30767214 |
2016-02-10 | 23.13 | 23.13 | 22.46 | 22.51 | 36896116 |
2016-02-11 | 24.09 | 24.97 | 24.09 | 24.68 | 92695952 |
2016-02-12 | 24.89 | 25.36 | 24.52 | 25.11 | 49753603 |
2016-02-16 | 25.27 | 25.98 | 25.19 | 25.84 | 40401697 |
2016-02-17 | 26.17 | 26.59 | 26.08 | 26.46 | 36904695 |
2016-02-18 | 26.44 | 26.58 | 26.28 | 26.43 | 31288180 |
2016-02-19 | 26.27 | 26.56 | 26.25 | 26.55 | 28791720 |
2016-02-22 | 26.87 | 26.91 | 26.42 | 26.63 | 24608129 |
2016-02-23 | 26.54 | 26.54 | 26.06 | 26.12 | 28097508 |
2016-02-24 | 25.89 | 26.33 | 25.65 | 26.32 | 22960773 |
2016-02-25 | 26.49 | 26.60 | 26.20 | 26.60 | 18655096 |
2016-02-26 | 26.59 | 26.59 | 26.53 | 26.41 | 18095024 |
2016-02-29 | 26.42 | 26.65 | 26.15 | 26.18 | 24762480 |
2016-03-01 | 26.18 | 26.18 | 26.18 | 26.50 | 160 |
2016-03-02 | 26.83 | 26.83 | 26.83 | 26.90 | 19020058 |
2016-03-03 | 26.95 | 26.97 | 26.59 | 26.87 | 19002244 |
2016-03-04 | 26.82 | 26.82 | 26.60 | 26.80 | 200 |
2016-03-07 | 26.58 | 27.18 | 26.33 | 27.14 | 21549496 |
2016-03-08 | 26.97 | 27.30 | 26.69 | 27.05 | 23821273 |
2016-03-09 | 27.24 | 27.80 | 27.12 | 27.61 | 38890209 |
2016-03-10 | 27.76 | 27.98 | 27.03 | 27.38 | 902 |
2016-03-11 | 27.82 | 27.91 | 27.67 | 27.86 | 21873085 |
2016-03-14 | 27.82 | 27.86 | 27.60 | 27.70 | 18160089 |
2016-03-15 | 27.70 | 27.70 | 27.70 | 27.66 | 16917163 |
2016-03-16 | 27.52 | 27.95 | 27.51 | 27.88 | 19087842 |
2016-03-17 | 27.92 | 28.44 | 27.87 | 28.19 | 28501857 |
2016-03-18 | 28.23 | 28.38 | 27.97 | 28.33 | 43132365 |
2016-03-21 | 28.10 | 28.35 | 28.04 | 28.19 | 23799234 |
2016-03-22 | 28.20 | 28.38 | 27.90 | 28.28 | 23599299 |
2016-03-23 | 28.26 | 28.28 | 27.73 | 27.83 | 19217336 |
2016-03-24 | 27.83 | 27.83 | 27.62 | 27.96 | 1000 |
2016-03-28 | 27.99 | 28.03 | 27.79 | 27.90 | 12785474 |
2016-03-29 | 27.90 | 27.92 | 27.81 | 27.90 | 17139330 |
2016-03-30 | 28.34 | 28.68 | 28.26 | 28.46 | 19390062 |
2016-03-31 | 28.53 | 28.67 | 28.35 | 28.46 | 18377563 |
2016-04-01 | 28.30 | 28.70 | 28.12 | 28.69 | 23026363 |
2016-04-04 | 28.37 | 28.41 | 28.01 | 28.14 | 17888285 |
2016-04-05 | 28.14 | 28.14 | 28.14 | 27.58 | 24245658 |
2016-04-06 | 27.70 | 28.04 | 27.62 | 28.00 | 20395805 |
2016-04-07 | 27.90 | 27.90 | 27.53 | 27.60 | 17016259 |
2016-04-08 | 27.71 | 27.95 | 27.58 | 27.69 | 14495574 |
2016-04-11 | 27.88 | 28.18 | 27.61 | 27.62 | 18762887 |
2016-04-12 | 27.14 | 27.66 | 26.95 | 27.64 | 27741441 |
2016-04-13 | 27.96 | 28.28 | 27.72 | 28.23 | 25433265 |
2016-04-14 | 28.38 | 28.40 | 28.10 | 28.25 | 15049112 |
2016-04-15 | 28.10 | 28.13 | 27.73 | 27.90 | 23804382 |
2016-04-18 | 27.90 | 28.25 | 27.80 | 28.19 | 15762894 |
2016-04-19 | 28.33 | 28.44 | 28.20 | 28.33 | 20307744 |
2016-04-20 | 28.40 | 28.68 | 28.26 | 28.44 | 19937778 |
2016-04-21 | 28.42 | 28.51 | 28.16 | 28.24 | 17339866 |
2016-04-22 | 28.30 | 28.55 | 28.07 | 28.15 | 23147609 |
2016-04-25 | 28.11 | 28.28 | 27.98 | 28.23 | 16434811 |
2016-04-26 | 28.27 | 28.49 | 28.22 | 28.45 | 18151544 |
2016-04-27 | 28.44 | 28.65 | 28.31 | 28.64 | 20930999 |
2016-04-28 | 28.45 | 28.59 | 27.79 | 27.96 | 29616182 |
2016-04-29 | 27.72 | 27.83 | 27.14 | 27.49 | 33890149 |
2016-05-02 | 27.48 | 27.52 | 27.20 | 27.37 | 27361670 |
2016-05-03 | 27.16 | 27.19 | 26.61 | 26.86 | 35319600 |
2016-05-04 | 26.80 | 26.82 | 26.28 | 26.44 | 32850814 |
2016-05-05 | 26.46 | 26.57 | 26.21 | 26.21 | 23082199 |
2016-05-06 | 26.19 | 26.54 | 25.81 | 26.53 | 25625273 |
2016-05-09 | 26.52 | 26.68 | 26.39 | 26.51 | 16990396 |
2016-05-10 | 26.67 | 27.10 | 26.51 | 27.03 | 22642488 |
2016-05-11 | 27.09 | 27.11 | 26.68 | 26.70 | 19326132 |
2016-05-12 | 26.81 | 26.81 | 26.41 | 26.67 | 19681858 |
2016-05-13 | 26.55 | 26.89 | 26.46 | 26.53 | 20865075 |
2016-05-16 | 26.57 | 27.12 | 26.56 | 26.97 | 20885902 |
2016-05-17 | 26.90 | 27.06 | 26.55 | 26.65 | 25921302 |
2016-05-18 | 26.61 | 26.96 | 26.49 | 26.72 | 32345484 |
2016-05-19 | 27.99 | 28.29 | 27.40 | 27.57 | 50174629 |
2016-05-20 | 27.63 | 28.15 | 27.62 | 27.97 | 32703020 |
2016-05-23 | 27.78 | 28.25 | 27.78 | 27.94 | 19850040 |
2016-05-24 | 28.01 | 28.58 | 28.01 | 28.47 | 26514828 |
2016-05-25 | 28.58 | 29.00 | 28.52 | 28.92 | 25729908 |
2016-05-26 | 28.86 | 29.04 | 28.80 | 28.90 | 19366299 |
2016-05-27 | 28.95 | 29.04 | 28.79 | 28.92 | 16673324 |
2016-05-31 | 28.80 | 29.08 | 28.76 | 29.05 | 28606274 |
2016-06-01 | 28.84 | 29.04 | 28.80 | 28.90 | 22268672 |
2016-06-02 | 28.98 | 29.15 | 28.92 | 29.08 | 19538178 |
2016-06-03 | 29.13 | 29.21 | 28.90 | 29.13 | 18677663 |
2016-06-06 | 29.07 | 29.41 | 29.06 | 29.10 | 16167119 |
2016-06-07 | 28.90 | 29.35 | 28.82 | 29.07 | 21566590 |
2016-06-08 | 29.09 | 29.27 | 29.06 | 29.14 | 17772913 |
2016-06-09 | 28.97 | 29.19 | 28.83 | 29.14 | 18349875 |
2016-06-10 | 28.79 | 29.03 | 28.77 | 29.03 | 18244220 |
2016-06-13 | 28.97 | 29.19 | 28.82 | 28.84 | 17181950 |
2016-06-14 | 28.66 | 29.00 | 28.63 | 28.96 | 19279705 |
2016-06-15 | 28.49 | 28.86 | 28.41 | 28.65 | 30738577 |
2016-06-16 | 28.38 | 28.92 | 28.37 | 28.87 | 17504145 |
2016-06-17 | 28.88 | 29.00 | 28.69 | 28.95 | 32333507 |
2016-06-20 | 29.04 | 29.22 | 28.78 | 28.80 | 22100840 |
2016-06-21 | 28.97 | 29.00 | 28.73 | 28.77 | 19098634 |
2016-06-22 | 28.87 | 29.08 | 28.68 | 28.72 | 18273261 |
2016-06-23 | 29.03 | 29.23 | 28.96 | 29.22 | 19415601 |
2016-06-24 | 28.16 | 28.57 | 27.70 | 27.75 | 44408897 |
2016-06-27 | 27.48 | 27.55 | 27.13 | 27.31 | 30293961 |
2016-06-28 | 27.55 | 27.85 | 27.50 | 27.79 | 24646939 |
2016-06-29 | 28.13 | 28.33 | 27.90 | 28.26 | 25592961 |
2016-06-30 | 28.38 | 28.69 | 28.07 | 28.69 | 25184399 |
2016-07-01 | 28.78 | 28.93 | 28.59 | 28.80 | 20901306 |
2016-07-05 | 28.23 | 28.62 | 28.22 | 28.33 | 22116898 |
2016-07-06 | 28.45 | 28.77 | 28.17 | 28.72 | 24844038 |
2016-07-07 | 28.72 | 28.90 | 28.61 | 28.74 | 17395408 |
2016-07-08 | 28.91 | 29.28 | 28.88 | 29.26 | 24647376 |
2016-07-11 | 29.34 | 29.70 | 29.26 | 29.43 | 22045219 |
2016-07-12 | 29.72 | 29.74 | 29.52 | 29.61 | 22157542 |
2016-07-13 | 29.72 | 29.83 | 29.58 | 29.75 | 18038066 |
2016-07-14 | 29.84 | 29.99 | 29.64 | 29.76 | 19332194 |
2016-07-15 | 29.93 | 29.95 | 29.66 | 29.82 | 17800449 |
2016-07-18 | 29.75 | 30.00 | 29.74 | 29.91 | 17484874 |
2016-07-19 | 29.91 | 30.01 | 29.77 | 29.92 | 18515957 |
2016-07-20 | 30.04 | 30.69 | 29.98 | 30.63 | 50168804 |
2016-07-21 | 30.64 | 30.72 | 30.37 | 30.58 | 21582727 |
2016-07-22 | 30.70 | 30.87 | 30.54 | 30.71 | 19399558 |
2016-07-25 | 30.67 | 30.83 | 30.63 | 30.79 | 15174158 |
2016-07-26 | 30.80 | 31.15 | 30.71 | 30.88 | 21328211 |
2016-07-27 | 30.95 | 30.97 | 30.66 | 30.76 | 22722970 |
2016-07-28 | 30.65 | 30.74 | 30.37 | 30.52 | 22470486 |
2016-07-29 | 30.60 | 30.69 | 30.47 | 30.53 | 23807196 |
2016-08-01 | 30.70 | 30.75 | 30.36 | 30.73 | 22438722 |
2016-08-02 | 30.82 | 30.82 | 30.40 | 30.62 | 24485208 |
2016-08-03 | 30.51 | 30.74 | 30.51 | 30.72 | 15962464 |
2016-08-04 | 30.78 | 30.91 | 30.71 | 30.80 | 18586492 |
2016-08-05 | 30.90 | 31.07 | 30.69 | 31.04 | 18873294 |
2016-08-08 | 31.00 | 31.19 | 30.86 | 31.01 | 19019941 |
2016-08-09 | 31.11 | 31.25 | 30.84 | 30.94 | 19159495 |
2016-08-10 | 31.01 | 31.13 | 30.74 | 30.85 | 16684321 |
2016-08-11 | 30.95 | 31.02 | 30.86 | 30.95 | 24020927 |
2016-08-12 | 30.92 | 30.99 | 30.80 | 30.87 | 13430558 |
2016-08-15 | 30.98 | 31.24 | 30.89 | 31.19 | 21944655 |
2016-08-16 | 31.22 | 31.23 | 30.98 | 31.12 | 23399686 |
2016-08-17 | 30.97 | 30.97 | 30.33 | 30.72 | 55071218 |
2016-08-18 | 30.41 | 30.67 | 30.06 | 30.48 | 48710491 |
2016-08-19 | 30.37 | 30.65 | 30.24 | 30.52 | 25131345 |
2016-08-22 | 30.44 | 30.78 | 30.37 | 30.63 | 28680009 |
2016-08-23 | 30.83 | 31.06 | 30.79 | 30.98 | 23493605 |
2016-08-24 | 30.98 | 31.20 | 30.95 | 31.06 | 24474730 |
2016-08-25 | 31.06 | 31.39 | 31.02 | 31.29 | 22917124 |
2016-08-26 | 31.34 | 31.66 | 31.19 | 31.35 | 21106152 |
2016-08-29 | 31.43 | 31.70 | 31.41 | 31.58 | 21101729 |
2016-08-30 | 31.61 | 31.66 | 31.41 | 31.54 | 17794797 |
2016-08-31 | 31.45 | 31.58 | 31.25 | 31.44 | 20418762 |
2016-09-01 | 31.42 | 31.64 | 31.26 | 31.58 | 15980457 |
2016-09-02 | 31.65 | 31.95 | 31.65 | 31.83 | 18156539 |
2016-09-06 | 31.93 | 31.94 | 31.70 | 31.87 | 17656515 |
2016-09-07 | 31.79 | 31.93 | 31.75 | 31.79 | 14050458 |
2016-09-08 | 31.72 | 31.75 | 31.42 | 31.47 | 19913699 |
2016-09-09 | 31.14 | 31.34 | 30.85 | 30.85 | 25450499 |
2016-09-12 | 30.61 | 31.50 | 30.60 | 31.44 | 22612518 |
2016-09-13 | 31.26 | 31.35 | 30.90 | 31.06 | 23617915 |
2016-09-14 | 31.01 | 31.23 | 30.81 | 31.00 | 24356477 |
2016-09-15 | 30.63 | 31.39 | 30.61 | 31.31 | 26021227 |
2016-09-16 | 31.12 | 31.14 | 30.70 | 30.84 | 37416316 |
2016-09-19 | 30.85 | 31.25 | 30.82 | 31.02 | 16833453 |
2016-09-20 | 31.08 | 31.22 | 31.04 | 31.10 | 15878912 |
2016-09-21 | 31.11 | 31.38 | 30.97 | 31.36 | 21169350 |
2016-09-22 | 31.50 | 31.80 | 31.49 | 31.66 | 20261859 |
2016-09-23 | 31.71 | 31.80 | 31.31 | 31.34 | 20442199 |
2016-09-26 | 31.10 | 31.16 | 30.79 | 31.07 | 20361549 |
2016-09-27 | 31.09 | 31.61 | 30.96 | 31.48 | 18045376 |
2016-09-28 | 31.44 | 31.59 | 31.36 | 31.50 | 15840958 |
2016-09-29 | 31.51 | 31.57 | 31.25 | 31.39 | 15417082 |
2016-09-30 | 31.61 | 31.80 | 31.56 | 31.72 | 30380612 |
2016-10-03 | 31.31 | 31.58 | 31.20 | 31.50 | 14070450 |
2016-10-04 | 31.46 | 31.63 | 31.15 | 31.35 | 18460433 |
2016-10-05 | 31.41 | 31.68 | 31.41 | 31.59 | 11808636 |
2016-10-06 | 31.57 | 31.63 | 31.21 | 31.48 | 14077118 |
2016-10-07 | 31.48 | 31.60 | 31.23 | 31.47 | 13073224 |
2016-10-10 | 31.54 | 31.68 | 31.44 | 31.47 | 12759374 |
2016-10-11 | 31.52 | 31.53 | 30.85 | 31.04 | 19412018 |
2016-10-12 | 30.53 | 30.63 | 29.94 | 30.34 | 36899871 |
2016-10-13 | 30.09 | 30.25 | 29.86 | 30.17 | 24286555 |
2016-10-14 | 30.35 | 30.55 | 30.16 | 30.18 | 20545127 |
2016-10-17 | 30.13 | 30.42 | 30.10 | 30.22 | 13957529 |
2016-10-18 | 30.69 | 30.69 | 30.43 | 30.44 | 14444850 |
2016-10-19 | 30.44 | 30.45 | 30.19 | 30.35 | 14830895 |
2016-10-20 | 30.28 | 30.37 | 30.04 | 30.16 | 17315335 |
2016-10-21 | 30.01 | 30.20 | 29.92 | 30.15 | 15140452 |
2016-10-24 | 30.34 | 30.50 | 30.30 | 30.46 | 14115340 |
2016-10-25 | 30.50 | 30.51 | 30.23 | 30.34 | 15257768 |
2016-10-26 | 30.59 | 30.86 | 30.32 | 30.55 | 18008646 |
2016-10-27 | 30.60 | 30.67 | 30.36 | 30.38 | 16926192 |
2016-10-28 | 30.36 | 30.80 | 30.35 | 30.59 | 19946832 |
2016-10-31 | 30.34 | 30.77 | 30.32 | 30.68 | 23225406 |
2016-11-01 | 30.85 | 30.86 | 30.23 | 30.48 | 17542055 |
2016-11-02 | 30.43 | 30.68 | 30.23 | 30.39 | 19173984 |
2016-11-03 | 30.50 | 30.56 | 30.24 | 30.32 | 15937140 |
2016-11-04 | 29.98 | 30.50 | 29.63 | 30.19 | 18524002 |
2016-11-07 | 30.71 | 31.06 | 30.61 | 30.94 | 23061116 |
2016-11-08 | 30.94 | 31.20 | 30.73 | 31.00 | 19399814 |
2016-11-09 | 31.04 | 31.49 | 30.70 | 31.36 | 38564143 |
2016-11-10 | 31.41 | 31.76 | 30.81 | 31.00 | 38345220 |
2016-11-11 | 30.93 | 31.47 | 30.92 | 31.36 | 23150319 |
2016-11-14 | 31.43 | 31.67 | 31.35 | 31.37 | 22917565 |
2016-11-15 | 31.27 | 31.85 | 31.27 | 31.70 | 24160155 |
2016-11-16 | 31.62 | 31.89 | 31.51 | 31.57 | 27097140 |
2016-11-17 | 29.91 | 30.05 | 29.61 | 30.05 | 75252307 |
2016-11-18 | 30.11 | 30.36 | 30.01 | 30.18 | 38748563 |
2016-11-21 | 30.30 | 30.33 | 30.01 | 30.05 | 27481710 |
2016-11-22 | 30.08 | 30.19 | 29.85 | 29.89 | 26769272 |
2016-11-23 | 29.83 | 29.95 | 29.56 | 29.71 | 24496763 |
2016-11-25 | 29.60 | 30.15 | 29.55 | 30.09 | 17678862 |
2016-11-28 | 30.08 | 30.09 | 29.82 | 29.92 | 21468918 |
2016-11-29 | 29.94 | 30.10 | 29.79 | 29.83 | 23553735 |
2016-11-30 | 29.76 | 29.95 | 29.68 | 29.82 | 26224892 |
2016-12-01 | 29.84 | 29.85 | 29.40 | 29.45 | 25996185 |
2016-12-02 | 29.31 | 29.56 | 29.12 | 29.25 | 27069499 |
2016-12-05 | 29.33 | 29.60 | 29.29 | 29.53 | 20879427 |
2016-12-06 | 29.42 | 29.59 | 29.24 | 29.33 | 27352068 |
2016-12-07 | 29.48 | 30.04 | 29.32 | 29.95 | 30180093 |
2016-12-08 | 30.11 | 30.33 | 29.92 | 29.95 | 21369897 |
2016-12-09 | 29.98 | 30.07 | 29.73 | 30.06 | 21361984 |
2016-12-12 | 30.08 | 30.20 | 30.03 | 30.17 | 17288709 |
2016-12-13 | 30.30 | 30.64 | 30.20 | 30.59 | 25052903 |
2016-12-14 | 30.60 | 31.07 | 30.41 | 30.46 | 27568722 |
2016-12-15 | 30.59 | 30.80 | 30.51 | 30.63 | 20914063 |
2016-12-16 | 30.70 | 30.72 | 30.27 | 30.59 | 45875473 |
2016-12-19 | 30.65 | 30.87 | 30.54 | 30.75 | 18178470 |
2016-12-20 | 30.83 | 30.87 | 30.46 | 30.56 | 17475171 |
2016-12-21 | 30.69 | 30.69 | 30.41 | 30.42 | 14488949 |
2016-12-22 | 30.40 | 30.48 | 30.25 | 30.46 | 12935767 |
2016-12-23 | 30.54 | 30.60 | 30.40 | 30.53 | 9167598 |
2016-12-27 | 30.64 | 30.82 | 30.60 | 30.68 | 14175488 |
2016-12-28 | 30.70 | 30.77 | 30.35 | 30.42 | 12022231 |
2016-12-29 | 30.37 | 30.55 | 30.33 | 30.46 | 10995584 |
2016-12-30 | 30.56 | 30.60 | 30.13 | 30.22 | 20190029 |
2017-01-03 | 30.37 | 30.56 | 30.21 | 30.54 | 22370578 |
2017-01-04 | 30.24 | 30.42 | 30.02 | 30.10 | 22280992 |
2017-01-05 | 30.10 | 30.36 | 30.07 | 30.17 | 18372532 |
2017-01-06 | 30.17 | 30.35 | 30.03 | 30.23 | 15923243 |
2017-01-09 | 30.22 | 30.33 | 30.08 | 30.18 | 17178503 |
2017-01-10 | 30.19 | 30.55 | 30.10 | 30.38 | 21046041 |
2017-01-11 | 30.33 | 30.41 | 30.03 | 30.15 | 22291322 |
2017-01-12 | 30.15 | 30.16 | 29.80 | 30.04 | 18611107 |
2017-01-13 | 30.10 | 30.22 | 30.01 | 30.07 | 17136585 |
2017-01-17 | 30.00 | 30.25 | 29.84 | 29.99 | 21983537 |
2017-01-18 | 30.12 | 30.18 | 29.95 | 30.03 | 15724040 |
2017-01-19 | 30.01 | 30.19 | 29.92 | 29.98 | 16866005 |
2017-01-20 | 30.12 | 30.25 | 30.00 | 30.10 | 22754366 |
2017-01-23 | 30.14 | 30.30 | 30.09 | 30.27 | 17155297 |
2017-01-24 | 30.34 | 30.75 | 30.29 | 30.60 | 24934210 |
2017-01-25 | 31.04 | 31.05 | 30.65 | 30.70 | 25095890 |
2017-01-26 | 30.76 | 30.84 | 30.56 | 30.74 | 20116824 |
2017-01-27 | 30.76 | 30.98 | 30.63 | 30.98 | 18461937 |
2017-01-30 | 30.94 | 31.00 | 30.63 | 30.83 | 15510577 |
2017-01-31 | 30.68 | 30.89 | 30.58 | 30.72 | 16603050 |
2017-02-01 | 30.85 | 30.85 | 30.42 | 30.50 | 19504565 |
2017-02-02 | 30.69 | 31.26 | 30.53 | 31.18 | 27456740 |
2017-02-03 | 31.27 | 31.35 | 31.12 | 31.32 | 21288832 |
2017-02-06 | 31.29 | 31.31 | 31.12 | 31.30 | 16774244 |
2017-02-07 | 31.38 | 31.64 | 31.33 | 31.45 | 18420153 |
2017-02-08 | 31.46 | 31.55 | 31.25 | 31.27 | 20434263 |
2017-02-09 | 31.35 | 31.69 | 31.30 | 31.50 | 18706857 |
2017-02-10 | 31.48 | 31.63 | 31.24 | 31.51 | 21557725 |
2017-02-13 | 31.67 | 32.00 | 31.55 | 31.97 | 26518836 |
2017-02-14 | 31.90 | 32.31 | 31.77 | 32.31 | 31463500 |
2017-02-15 | 32.35 | 32.84 | 32.29 | 32.82 | 41169445 |
2017-02-16 | 33.26 | 33.97 | 33.25 | 33.60 | 50143661 |
2017-02-17 | 33.52 | 33.77 | 33.43 | 33.74 | 31841239 |
2017-02-21 | 33.69 | 34.21 | 33.66 | 34.13 | 26992666 |
2017-02-22 | 34.04 | 34.15 | 33.66 | 34.09 | 26632725 |
2017-02-23 | 34.28 | 34.28 | 33.95 | 34.04 | 17450074 |
2017-02-24 | 33.98 | 34.32 | 33.80 | 34.32 | 21137311 |
2017-02-27 | 34.21 | 34.32 | 34.12 | 34.26 | 15625416 |
2017-02-28 | 34.16 | 34.29 | 34.04 | 34.18 | 23093057 |
2017-03-01 | 34.28 | 34.51 | 34.18 | 34.44 | 22754181 |
2017-03-02 | 34.41 | 34.53 | 34.21 | 34.39 | 16137699 |
2017-03-03 | 34.42 | 34.44 | 34.23 | 34.29 | 14206428 |
2017-03-06 | 34.04 | 34.28 | 33.96 | 34.19 | 17605072 |
2017-03-07 | 34.00 | 34.25 | 33.99 | 34.20 | 21033740 |
2017-03-08 | 34.18 | 34.23 | 33.93 | 34.02 | 18686747 |
2017-03-09 | 34.04 | 34.11 | 33.87 | 34.07 | 17490190 |
2017-03-10 | 34.24 | 34.30 | 34.08 | 34.26 | 19038351 |
2017-03-13 | 34.22 | 34.33 | 34.00 | 34.10 | 16164809 |
2017-03-14 | 33.94 | 34.14 | 33.84 | 34.12 | 14578391 |
2017-03-15 | 34.07 | 34.35 | 34.05 | 34.24 | 14961684 |
2017-03-16 | 34.25 | 34.48 | 34.10 | 34.23 | 14521636 |
2017-03-17 | 34.35 | 34.38 | 34.19 | 34.23 | 26787248 |
2017-03-20 | 34.20 | 34.39 | 34.20 | 34.28 | 14974096 |
2017-03-21 | 34.45 | 34.47 | 33.78 | 33.88 | 21405952 |
2017-03-22 | 33.78 | 34.20 | 33.78 | 34.10 | 16646087 |
2017-03-23 | 34.08 | 34.26 | 33.91 | 33.96 | 16709307 |
2017-03-24 | 34.07 | 34.30 | 33.95 | 34.08 | 18125090 |
2017-03-27 | 33.82 | 34.03 | 33.75 | 33.99 | 17740630 |
2017-03-28 | 33.90 | 34.21 | 33.82 | 34.02 | 21179311 |
2017-03-29 | 34.00 | 34.05 | 33.65 | 33.74 | 16504103 |
2017-03-30 | 33.80 | 33.93 | 33.72 | 33.74 | 12801588 |
2017-03-31 | 33.72 | 33.88 | 33.66 | 33.80 | 14038491 |
2017-04-03 | 33.70 | 33.94 | 33.46 | 33.58 | 19367794 |
2017-04-04 | 33.25 | 33.42 | 32.93 | 33.41 | 18602627 |
2017-04-05 | 33.49 | 33.53 | 32.97 | 33.00 | 17572539 |
2017-04-06 | 33.00 | 33.28 | 32.89 | 33.08 | 15316812 |
2017-04-07 | 33.10 | 33.15 | 32.92 | 32.96 | 13942848 |
2017-04-10 | 32.96 | 33.22 | 32.87 | 33.01 | 14824148 |
2017-04-11 | 33.04 | 33.08 | 32.64 | 32.92 | 18945836 |
2017-04-12 | 32.86 | 32.96 | 32.50 | 32.62 | 25455074 |
2017-04-13 | 32.71 | 32.85 | 32.42 | 32.42 | 16234866 |
2017-04-17 | 32.48 | 32.67 | 32.45 | 32.61 | 11961203 |
2017-04-18 | 32.56 | 32.73 | 32.45 | 32.67 | 13349601 |
2017-04-19 | 32.80 | 32.89 | 32.61 | 32.65 | 16373804 |
2017-04-20 | 32.79 | 32.95 | 32.72 | 32.83 | 11927466 |
2017-04-21 | 32.94 | 32.94 | 32.67 | 32.82 | 13877681 |
2017-04-24 | 33.24 | 33.36 | 33.13 | 33.28 | 15400452 |
2017-04-25 | 33.39 | 33.52 | 33.35 | 33.42 | 15058776 |
2017-04-26 | 33.58 | 33.63 | 33.37 | 33.40 | 17949699 |
2017-04-27 | 34.01 | 34.11 | 33.62 | 33.75 | 26639030 |
2017-04-28 | 33.88 | 34.08 | 33.67 | 34.07 | 20461746 |
2017-05-01 | 34.11 | 34.14 | 33.81 | 33.97 | 13577289 |
2017-05-02 | 34.06 | 34.24 | 33.93 | 34.24 | 15983571 |
2017-05-03 | 34.16 | 34.34 | 34.12 | 34.25 | 14432179 |
2017-05-04 | 34.33 | 34.49 | 34.07 | 34.18 | 13638588 |
2017-05-05 | 34.25 | 34.40 | 34.07 | 34.39 | 15091765 |
2017-05-08 | 34.46 | 34.60 | 34.15 | 34.29 | 13232657 |
2017-05-09 | 34.14 | 34.26 | 33.84 | 33.90 | 18855861 |
2017-05-10 | 33.90 | 33.90 | 33.58 | 33.74 | 17481356 |
2017-05-11 | 33.72 | 33.82 | 33.48 | 33.63 | 17515568 |
2017-05-12 | 33.60 | 33.62 | 33.14 | 33.45 | 20194336 |
2017-05-15 | 34.00 | 34.46 | 33.97 | 34.23 | 31531001 |
2017-05-16 | 34.24 | 34.33 | 34.04 | 34.30 | 18950047 |
2017-05-17 | 34.20 | 34.31 | 33.80 | 33.82 | 38787770 |
2017-05-18 | 31.10 | 31.51 | 30.37 | 31.38 | 85500515 |
2017-05-19 | 31.74 | 31.78 | 31.02 | 31.21 | 39859249 |
2017-05-22 | 31.15 | 31.98 | 31.15 | 31.59 | 35085249 |
2017-05-23 | 31.83 | 31.87 | 31.52 | 31.76 | 29827507 |
2017-05-24 | 31.93 | 31.94 | 31.22 | 31.49 | 23517633 |
2017-05-25 | 31.55 | 31.69 | 31.37 | 31.44 | 21586482 |
2017-05-26 | 31.51 | 31.59 | 31.36 | 31.50 | 16403052 |
2017-05-30 | 31.40 | 31.81 | 31.39 | 31.68 | 17108324 |
2017-05-31 | 31.78 | 31.89 | 31.47 | 31.53 | 30196715 |
2017-06-01 | 31.52 | 31.82 | 31.47 | 31.82 | 15525451 |
2017-06-02 | 31.93 | 32.06 | 31.68 | 31.98 | 20085192 |
2017-06-05 | 32.05 | 32.05 | 31.57 | 31.76 | 15975981 |
2017-06-06 | 31.75 | 31.76 | 31.50 | 31.56 | 16186562 |
2017-06-07 | 31.61 | 31.72 | 31.44 | 31.61 | 14948437 |
2017-06-08 | 31.53 | 31.81 | 31.52 | 31.61 | 21828614 |
2017-06-09 | 31.64 | 31.83 | 31.09 | 31.37 | 25376559 |
2017-06-12 | 31.34 | 31.64 | 31.15 | 31.25 | 25784435 |
2017-06-13 | 31.30 | 31.80 | 31.28 | 31.70 | 27781044 |
2017-06-14 | 31.87 | 31.97 | 31.33 | 31.60 | 24940406 |
2017-06-15 | 31.25 | 31.64 | 31.22 | 31.58 | 19327991 |
2017-06-16 | 31.61 | 31.64 | 31.20 | 31.63 | 36367419 |
2017-06-19 | 31.77 | 32.02 | 31.58 | 31.99 | 18459210 |
2017-06-20 | 31.94 | 32.16 | 31.84 | 31.85 | 18190130 |
2017-06-21 | 31.73 | 31.87 | 31.51 | 31.84 | 20386074 |
2017-06-22 | 31.91 | 32.00 | 31.70 | 31.85 | 19436616 |
2017-06-23 | 31.85 | 32.30 | 31.75 | 32.09 | 25792153 |
2017-06-26 | 32.22 | 32.50 | 32.18 | 32.24 | 22174963 |
2017-06-27 | 32.09 | 32.26 | 31.76 | 31.76 | 23224246 |
2017-06-28 | 31.78 | 32.28 | 31.76 | 32.08 | 17732307 |
2017-06-29 | 31.79 | 32.03 | 31.25 | 31.41 | 27664454 |
2017-06-30 | 31.79 | 31.79 | 31.30 | 31.30 | 23604639 |
2017-07-03 | 31.09 | 31.64 | 31.03 | 31.33 | 14112089 |
2017-07-05 | 30.85 | 31.27 | 30.73 | 31.11 | 24270320 |
2017-07-06 | 30.99 | 31.02 | 30.67 | 30.72 | 20789117 |
2017-07-07 | 30.76 | 31.07 | 30.75 | 30.90 | 15860596 |
2017-07-10 | 30.88 | 31.09 | 30.82 | 30.98 | 15528778 |
2017-07-11 | 31.05 | 31.12 | 30.86 | 31.09 | 12805956 |
2017-07-12 | 31.25 | 31.44 | 31.15 | 31.16 | 18586175 |
2017-07-13 | 31.26 | 31.28 | 31.08 | 31.27 | 15934187 |
2017-07-14 | 31.37 | 31.45 | 31.27 | 31.42 | 13573117 |
2017-07-17 | 31.50 | 31.64 | 31.45 | 31.50 | 16427499 |
2017-07-18 | 31.41 | 31.51 | 31.17 | 31.51 | 15530723 |
2017-07-19 | 31.51 | 32.05 | 31.46 | 31.90 | 21567937 |
2017-07-20 | 31.91 | 32.05 | 31.76 | 31.86 | 16389480 |
2017-07-21 | 31.86 | 32.03 | 31.71 | 31.84 | 13973789 |
2017-07-24 | 31.86 | 31.93 | 31.66 | 31.86 | 15504103 |
2017-07-25 | 31.90 | 32.25 | 31.88 | 32.12 | 14989974 |
2017-07-26 | 32.12 | 32.23 | 31.51 | 31.66 | 21941467 |
2017-07-27 | 31.73 | 31.75 | 31.21 | 31.57 | 21437389 |
2017-07-28 | 31.45 | 31.60 | 31.26 | 31.52 | 15770955 |
2017-07-31 | 31.54 | 31.59 | 31.37 | 31.45 | 19256428 |
2017-08-01 | 31.59 | 31.66 | 31.43 | 31.65 | 12962777 |
2017-08-02 | 31.57 | 31.57 | 31.25 | 31.52 | 15845636 |
2017-08-03 | 31.59 | 31.72 | 31.43 | 31.56 | 14420797 |
2017-08-04 | 31.67 | 31.91 | 31.58 | 31.80 | 16929451 |
2017-08-07 | 31.79 | 31.88 | 31.69 | 31.84 | 11877405 |
2017-08-08 | 31.75 | 32.00 | 31.60 | 31.67 | 15375678 |
2017-08-09 | 31.55 | 31.68 | 31.36 | 31.62 | 16131324 |
2017-08-10 | 31.56 | 31.56 | 31.00 | 31.00 | 23517356 |
2017-08-11 | 31.23 | 31.55 | 31.04 | 31.47 | 20756566 |
2017-08-14 | 31.69 | 31.89 | 31.56 | 31.84 | 21761643 |
2017-08-15 | 31.85 | 32.21 | 31.84 | 32.09 | 25251460 |
2017-08-16 | 32.10 | 32.47 | 32.06 | 32.34 | 29051966 |
2017-08-17 | 31.49 | 31.77 | 30.85 | 31.04 | 53288773 |
2017-08-18 | 31.00 | 31.06 | 30.36 | 30.37 | 34802193 |
2017-08-21 | 30.37 | 30.80 | 30.36 | 30.68 | 24198403 |
2017-08-22 | 30.85 | 31.33 | 30.75 | 31.27 | 24747246 |
2017-08-23 | 31.21 | 31.40 | 30.91 | 30.92 | 22436582 |
2017-08-24 | 30.95 | 31.40 | 30.90 | 31.24 | 22576090 |
2017-08-25 | 31.39 | 31.80 | 31.36 | 31.44 | 19558253 |
2017-08-28 | 31.60 | 31.66 | 31.41 | 31.54 | 12958921 |
2017-08-29 | 31.26 | 31.63 | 31.19 | 31.48 | 16362658 |
2017-08-30 | 31.47 | 32.20 | 31.42 | 31.99 | 22988730 |
2017-08-31 | 32.10 | 32.34 | 31.99 | 32.21 | 27800153 |
2017-09-01 | 32.22 | 32.35 | 32.03 | 32.30 | 14686578 |
2017-09-05 | 32.15 | 32.25 | 31.46 | 31.62 | 32650934 |
2017-09-06 | 31.75 | 31.91 | 31.63 | 31.87 | 16962308 |
2017-09-07 | 31.96 | 31.97 | 31.74 | 31.76 | 14751706 |
2017-09-08 | 31.68 | 31.78 | 31.46 | 31.48 | 15339455 |
2017-09-11 | 31.71 | 32.30 | 31.67 | 32.19 | 22440819 |
2017-09-12 | 32.30 | 32.47 | 32.19 | 32.41 | 18923132 |
2017-09-13 | 32.34 | 32.39 | 31.96 | 32.18 | 22705140 |
2017-09-14 | 31.91 | 32.22 | 31.91 | 32.19 | 18194803 |
2017-09-15 | 32.20 | 32.50 | 32.12 | 32.44 | 29336087 |
2017-09-18 | 32.43 | 32.66 | 32.26 | 32.52 | 17290893 |
2017-09-19 | 32.46 | 32.65 | 32.40 | 32.49 | 12927654 |
2017-09-20 | 32.55 | 32.75 | 32.39 | 32.60 | 19865366 |
2017-09-21 | 32.72 | 32.90 | 32.50 | 32.70 | 19870012 |
2017-09-22 | 32.66 | 33.53 | 32.64 | 33.37 | 28234858 |
2017-09-25 | 33.31 | 33.84 | 33.20 | 33.72 | 32396906 |
2017-09-26 | 33.76 | 34.10 | 33.67 | 33.76 | 26138300 |
2017-09-27 | 33.78 | 33.92 | 33.30 | 33.48 | 22594626 |
2017-09-28 | 33.22 | 33.46 | 33.22 | 33.35 | 15496862 |
2017-09-29 | 33.31 | 33.67 | 33.24 | 33.63 | 14802671 |
2017-10-02 | 33.61 | 33.77 | 33.52 | 33.75 | 16555183 |
2017-10-03 | 33.72 | 33.90 | 33.61 | 33.85 | 13346858 |
2017-10-04 | 33.53 | 33.56 | 33.29 | 33.44 | 14652192 |
2017-10-05 | 33.58 | 33.67 | 33.41 | 33.59 | 14524809 |
2017-10-06 | 33.65 | 33.78 | 33.52 | 33.75 | 15464652 |
2017-10-09 | 33.77 | 33.89 | 33.61 | 33.76 | 8728444 |
2017-10-10 | 33.88 | 33.91 | 33.47 | 33.55 | 18011029 |
2017-10-11 | 33.38 | 33.63 | 33.25 | 33.59 | 12561374 |
2017-10-12 | 33.26 | 33.46 | 33.17 | 33.26 | 17905601 |
2017-10-13 | 33.40 | 33.57 | 33.32 | 33.47 | 13578818 |
2017-10-16 | 33.60 | 33.64 | 33.47 | 33.54 | 10509057 |
2017-10-17 | 33.59 | 33.67 | 33.46 | 33.60 | 9303117 |
2017-10-18 | 33.72 | 33.75 | 33.44 | 33.55 | 9971246 |
2017-10-19 | 33.51 | 33.89 | 33.45 | 33.75 | 13203111 |
2017-10-20 | 34.02 | 34.39 | 34.01 | 34.25 | 24361352 |
2017-10-23 | 34.45 | 34.68 | 34.27 | 34.35 | 22631966 |
2017-10-24 | 34.40 | 34.68 | 34.25 | 34.58 | 16280155 |
2017-10-25 | 34.73 | 34.73 | 34.16 | 34.30 | 17400891 |
2017-10-26 | 34.41 | 34.51 | 34.07 | 34.27 | 14616103 |
2017-10-27 | 34.15 | 34.62 | 34.09 | 34.43 | 20356597 |
2017-10-30 | 34.32 | 34.38 | 33.82 | 34.04 | 18345087 |
2017-10-31 | 33.98 | 34.24 | 33.96 | 34.15 | 13935120 |
2017-11-01 | 34.29 | 34.75 | 34.28 | 34.62 | 22051255 |
2017-11-02 | 34.55 | 34.64 | 34.16 | 34.21 | 19827603 |
2017-11-03 | 34.28 | 34.49 | 34.03 | 34.47 | 13414354 |
2017-11-06 | 34.37 | 34.56 | 34.26 | 34.41 | 12786917 |
2017-11-07 | 34.32 | 34.48 | 34.21 | 34.40 | 11332941 |
2017-11-08 | 34.31 | 34.50 | 34.12 | 34.50 | 13061334 |
2017-11-09 | 34.29 | 34.32 | 33.87 | 34.05 | 16784991 |
2017-11-10 | 34.06 | 34.09 | 33.67 | 33.99 | 19319360 |
2017-11-13 | 33.86 | 34.21 | 33.83 | 33.95 | 16441540 |
2017-11-14 | 33.86 | 34.16 | 33.80 | 34.04 | 17468535 |
2017-11-15 | 33.97 | 34.31 | 33.75 | 34.11 | 30829556 |
2017-11-16 | 36.04 | 36.67 | 35.83 | 35.88 | 61177066 |
2017-11-17 | 35.90 | 36.32 | 35.81 | 35.90 | 27987968 |
2017-11-20 | 35.93 | 36.54 | 35.93 | 36.50 | 26897844 |
2017-11-21 | 36.75 | 36.97 | 36.58 | 36.65 | 24146384 |
2017-11-22 | 36.70 | 36.72 | 36.36 | 36.45 | 17226399 |
2017-11-24 | 36.41 | 36.57 | 36.32 | 36.49 | 6155794 |
2017-11-27 | 36.51 | 37.09 | 36.50 | 36.87 | 20942222 |
2017-11-28 | 37.00 | 37.80 | 36.98 | 37.73 | 30966601 |
2017-11-29 | 37.75 | 38.03 | 37.23 | 37.48 | 36788586 |
2017-11-30 | 37.62 | 37.80 | 37.30 | 37.30 | 30749464 |
2017-12-01 | 37.09 | 37.66 | 36.73 | 37.60 | 26920869 |
2017-12-04 | 37.81 | 37.99 | 37.54 | 37.72 | 29414445 |
2017-12-05 | 37.74 | 37.82 | 37.17 | 37.31 | 23288151 |
2017-12-06 | 37.37 | 37.72 | 37.25 | 37.41 | 16581847 |
2017-12-07 | 37.26 | 37.78 | 37.26 | 37.40 | 17091998 |
2017-12-08 | 37.59 | 37.69 | 37.42 | 37.61 | 14044372 |
2017-12-11 | 37.59 | 38.04 | 37.57 | 37.96 | 16749521 |
2017-12-12 | 37.79 | 38.10 | 37.56 | 37.91 | 16658592 |
2017-12-13 | 38.09 | 38.37 | 38.00 | 38.15 | 20199475 |
2017-12-14 | 38.20 | 38.27 | 37.86 | 37.90 | 16738342 |
2017-12-15 | 38.01 | 38.28 | 37.70 | 38.19 | 47167680 |
2017-12-18 | 38.48 | 38.89 | 38.30 | 38.48 | 21591404 |
2017-12-19 | 38.66 | 38.86 | 38.28 | 38.30 | 19695238 |
2017-12-20 | 38.49 | 38.80 | 38.21 | 38.74 | 18939533 |
2017-12-21 | 38.88 | 39.00 | 38.49 | 38.53 | 16387522 |
2017-12-22 | 38.52 | 38.74 | 38.47 | 38.55 | 11441622 |
2017-12-26 | 38.55 | 38.68 | 38.36 | 38.48 | 8186082 |
2017-12-27 | 38.54 | 38.65 | 38.45 | 38.56 | 10543034 |
2017-12-28 | 38.73 | 38.73 | 38.45 | 38.59 | 8807745 |
2017-12-29 | 38.41 | 38.62 | 38.30 | 38.30 | 12583621 |
2018-01-02 | 38.67 | 38.95 | 38.43 | 38.86 | 20135657 |
2018-01-03 | 38.72 | 39.29 | 38.53 | 39.17 | 29536019 |
2018-01-04 | 39.05 | 39.54 | 38.93 | 38.99 | 20731358 |
2018-01-05 | 39.55 | 39.88 | 39.37 | 39.53 | 24588152 |
2018-01-08 | 39.52 | 39.96 | 39.35 | 39.94 | 16581967 |
2018-01-09 | 39.79 | 39.96 | 39.54 | 39.69 | 21449790 |
2018-01-10 | 39.65 | 40.24 | 39.63 | 39.91 | 19473023 |
2018-01-11 | 40.14 | 40.21 | 39.75 | 40.10 | 21685577 |
2018-01-12 | 40.22 | 40.93 | 40.05 | 40.87 | 23770515 |
2018-01-16 | 40.90 | 41.16 | 40.32 | 40.54 | 32844965 |
2018-01-17 | 40.84 | 41.32 | 40.71 | 41.20 | 24427130 |
2018-01-18 | 41.24 | 41.48 | 41.03 | 41.30 | 19610169 |
2018-01-19 | 41.28 | 41.52 | 41.10 | 41.29 | 24582041 |
2018-01-22 | 41.20 | 41.66 | 41.02 | 41.66 | 22995116 |
2018-01-23 | 41.54 | 42.13 | 41.54 | 42.10 | 23984518 |
2018-01-24 | 42.20 | 42.69 | 42.01 | 42.17 | 26702709 |
2018-01-25 | 42.27 | 42.47 | 41.82 | 41.90 | 19207511 |
2018-01-26 | 42.15 | 42.56 | 41.95 | 42.56 | 23380407 |
2018-01-29 | 42.30 | 42.98 | 42.30 | 42.85 | 23625873 |
2018-01-30 | 42.69 | 42.86 | 41.97 | 42.25 | 28993938 |
2018-01-31 | 41.98 | 42.01 | 41.35 | 41.54 | 36512097 |
2018-02-01 | 41.09 | 42.11 | 40.67 | 41.70 | 26148507 |
2018-02-02 | 41.50 | 41.95 | 40.87 | 40.93 | 27224206 |
2018-02-05 | 40.87 | 41.41 | 38.72 | 38.78 | 52399572 |
2018-02-06 | 38.33 | 40.31 | 37.35 | 40.17 | 55171559 |
2018-02-07 | 40.31 | 41.21 | 40.03 | 40.34 | 32690837 |
2018-02-08 | 40.44 | 40.76 | 38.72 | 38.77 | 42982066 |
2018-02-09 | 39.00 | 39.92 | 38.23 | 39.53 | 51304217 |
2018-02-12 | 40.52 | 40.91 | 40.23 | 40.60 | 38210735 |
2018-02-13 | 40.50 | 41.31 | 40.22 | 41.23 | 30999078 |
2018-02-14 | 41.04 | 42.26 | 40.99 | 42.09 | 43835852 |
2018-02-15 | 45.07 | 45.13 | 43.26 | 44.08 | 72267456 |
2018-02-16 | 43.89 | 45.09 | 43.79 | 44.33 | 39267531 |
2018-02-20 | 44.00 | 44.69 | 43.81 | 44.06 | 29006862 |
2018-02-21 | 44.11 | 44.42 | 43.28 | 43.31 | 28499215 |
2018-02-22 | 43.49 | 43.56 | 42.75 | 42.94 | 25887633 |
2018-02-23 | 43.37 | 44.04 | 42.92 | 44.00 | 25781446 |
2018-02-26 | 44.30 | 45.45 | 44.13 | 45.36 | 27771122 |
2018-02-27 | 45.41 | 45.61 | 44.62 | 45.04 | 27419328 |
2018-02-28 | 45.27 | 45.89 | 44.78 | 44.78 | 26885228 |
2018-03-01 | 44.68 | 45.00 | 43.35 | 43.80 | 32154328 |
2018-03-02 | 43.29 | 44.22 | 43.10 | 44.06 | 28848064 |
2018-03-05 | 43.92 | 44.77 | 43.70 | 44.52 | 22101667 |
2018-03-06 | 44.65 | 44.79 | 44.14 | 44.29 | 21929955 |
2018-03-07 | 44.03 | 44.39 | 43.80 | 44.20 | 22034446 |
2018-03-08 | 44.25 | 44.41 | 43.94 | 44.34 | 20285571 |
2018-03-09 | 44.62 | 45.54 | 44.61 | 45.37 | 22230941 |
2018-03-12 | 45.53 | 45.87 | 45.40 | 45.55 | 18299843 |
2018-03-13 | 45.78 | 46.16 | 44.92 | 45.16 | 23411226 |
2018-03-14 | 45.34 | 45.76 | 45.09 | 45.28 | 21141074 |
2018-03-15 | 45.30 | 45.74 | 45.12 | 45.33 | 23520380 |
2018-03-16 | 45.33 | 45.60 | 44.97 | 45.01 | 56129032 |
2018-03-19 | 44.59 | 44.82 | 43.90 | 44.27 | 26734062 |
2018-03-20 | 44.49 | 44.64 | 44.18 | 44.37 | 22809746 |
2018-03-21 | 44.24 | 44.90 | 44.13 | 44.31 | 22528153 |
2018-03-22 | 43.76 | 44.02 | 43.02 | 43.07 | 29520761 |
2018-03-23 | 43.71 | 43.84 | 42.42 | 42.42 | 31759225 |
2018-03-26 | 43.25 | 44.16 | 42.83 | 44.06 | 29731870 |
2018-03-27 | 44.49 | 44.52 | 42.24 | 42.68 | 30941960 |
2018-03-28 | 42.51 | 42.84 | 41.62 | 41.66 | 36696770 |
2018-03-29 | 41.94 | 42.93 | 41.58 | 42.89 | 55021225 |
2018-04-02 | 42.52 | 42.63 | 40.53 | 41.01 | 36791764 |
2018-04-03 | 41.34 | 41.50 | 40.72 | 41.38 | 28003925 |
2018-04-04 | 40.39 | 41.55 | 40.19 | 41.20 | 30117558 |
2018-04-05 | 41.50 | 42.02 | 41.38 | 41.82 | 29331612 |
2018-04-06 | 41.40 | 41.68 | 40.45 | 40.73 | 32208693 |
2018-04-09 | 40.95 | 42.06 | 40.90 | 41.17 | 25725786 |
2018-04-10 | 42.10 | 42.71 | 41.75 | 42.51 | 22781594 |
2018-04-11 | 42.42 | 42.90 | 42.26 | 42.43 | 21692969 |
2018-04-12 | 42.78 | 43.64 | 42.73 | 43.34 | 22297010 |
2018-04-13 | 43.55 | 43.74 | 42.64 | 43.00 | 18272320 |
2018-04-16 | 43.12 | 43.64 | 43.03 | 43.30 | 15807853 |
2018-04-17 | 43.85 | 44.75 | 43.71 | 44.59 | 21474572 |
2018-04-18 | 44.61 | 44.92 | 44.30 | 44.63 | 17605321 |
2018-04-19 | 44.42 | 44.95 | 44.38 | 44.56 | 21472349 |
2018-04-20 | 44.50 | 44.75 | 43.62 | 44.09 | 23539219 |
2018-04-23 | 44.26 | 44.48 | 43.87 | 44.25 | 20716812 |
2018-04-24 | 44.43 | 44.91 | 43.33 | 43.74 | 21421528 |
2018-04-25 | 43.80 | 43.99 | 42.75 | 43.71 | 21706045 |
2018-04-26 | 43.98 | 44.49 | 43.44 | 44.21 | 20549341 |
2018-04-27 | 44.69 | 45.34 | 44.36 | 44.71 | 20077392 |
2018-04-30 | 44.92 | 45.18 | 44.28 | 44.29 | 19958464 |
2018-05-01 | 43.91 | 44.95 | 43.83 | 44.83 | 16865524 |
2018-05-02 | 44.91 | 45.05 | 43.80 | 43.86 | 23601562 |
2018-05-03 | 44.01 | 44.81 | 43.44 | 44.44 | 23750207 |
2018-05-04 | 44.01 | 45.50 | 43.90 | 45.30 | 19504140 |
2018-05-07 | 45.36 | 46.00 | 45.30 | 45.73 | 17822387 |
2018-05-08 | 45.82 | 45.87 | 45.38 | 45.71 | 20285300 |
2018-05-09 | 45.90 | 46.10 | 45.19 | 46.04 | 20438258 |
2018-05-10 | 46.00 | 46.37 | 45.67 | 46.30 | 18469391 |
2018-05-11 | 46.09 | 46.27 | 45.78 | 45.93 | 17551533 |
2018-05-14 | 45.75 | 46.23 | 45.67 | 45.70 | 22037655 |
2018-05-15 | 45.21 | 45.55 | 44.93 | 45.48 | 24753573 |
2018-05-16 | 45.36 | 45.55 | 45.01 | 45.16 | 31253656 |
2018-05-17 | 43.13 | 44.16 | 43.02 | 43.46 | 48210381 |
2018-05-18 | 43.46 | 43.57 | 43.11 | 43.21 | 24455962 |
2018-05-21 | 43.49 | 43.94 | 43.42 | 43.75 | 21785939 |
2018-05-22 | 43.79 | 43.91 | 43.48 | 43.65 | 16381784 |
2018-05-23 | 43.40 | 43.70 | 42.89 | 43.68 | 20638782 |
2018-05-24 | 43.60 | 43.97 | 43.01 | 43.57 | 18377491 |
2018-05-25 | 43.46 | 43.62 | 43.21 | 43.26 | 15362007 |
2018-05-29 | 42.76 | 43.16 | 42.52 | 42.97 | 25197401 |
2018-05-30 | 43.08 | 43.34 | 42.83 | 42.85 | 22498821 |
2018-05-31 | 42.86 | 43.13 | 42.61 | 42.71 | 31439566 |
2018-06-01 | 42.91 | 43.69 | 42.88 | 43.66 | 18352715 |
2018-06-04 | 43.50 | 43.83 | 43.21 | 43.58 | 18087741 |
2018-06-05 | 43.74 | 43.75 | 43.39 | 43.67 | 16728755 |
2018-06-06 | 43.76 | 44.31 | 43.66 | 44.26 | 17730231 |
2018-06-07 | 44.24 | 44.39 | 43.35 | 43.65 | 19722037 |
2018-06-08 | 43.52 | 43.73 | 43.31 | 43.48 | 18812398 |
2018-06-11 | 43.62 | 43.92 | 43.44 | 43.69 | 15068969 |
2018-06-12 | 43.68 | 43.95 | 43.47 | 43.94 | 17564885 |
2018-06-13 | 44.02 | 44.53 | 43.84 | 44.01 | 24383241 |
2018-06-14 | 44.23 | 44.81 | 44.05 | 44.69 | 24020482 |
2018-06-15 | 44.36 | 44.53 | 43.59 | 44.25 | 49379790 |
2018-06-18 | 43.87 | 44.42 | 43.39 | 44.21 | 17625361 |
2018-06-19 | 43.62 | 44.02 | 43.44 | 43.82 | 22199204 |
2018-06-20 | 43.95 | 43.99 | 43.70 | 43.74 | 21276541 |
2018-06-21 | 43.69 | 43.78 | 43.06 | 43.16 | 20924445 |
2018-06-22 | 43.34 | 43.45 | 42.89 | 43.20 | 27459976 |
2018-06-25 | 42.69 | 42.82 | 41.81 | 42.29 | 28626684 |
2018-06-26 | 42.48 | 43.14 | 42.39 | 42.55 | 22171180 |
2018-06-27 | 42.73 | 43.15 | 42.28 | 42.33 | 20794794 |
2018-06-28 | 42.33 | 43.19 | 42.28 | 42.94 | 22197703 |
2018-06-29 | 43.05 | 43.50 | 42.97 | 43.03 | 20523320 |
2018-07-02 | 42.56 | 42.83 | 42.20 | 42.81 | 21810850 |
2018-07-03 | 42.94 | 43.23 | 42.62 | 42.67 | 13474686 |
2018-07-05 | 42.56 | 42.64 | 41.96 | 42.56 | 18118737 |
2018-07-06 | 42.39 | 42.88 | 42.31 | 42.71 | 20258659 |
2018-07-09 | 42.75 | 42.78 | 42.36 | 42.67 | 23210029 |
2018-07-10 | 42.87 | 43.04 | 42.71 | 42.86 | 20224631 |
2018-07-11 | 42.56 | 42.76 | 42.44 | 42.57 | 17721577 |
2018-07-12 | 42.76 | 43.63 | 42.75 | 43.58 | 17999800 |
2018-07-13 | 43.52 | 43.78 | 40.94 | 41.78 | 50842315 |
2018-07-16 | 42.05 | 42.94 | 42.00 | 42.50 | 24467954 |
2018-07-17 | 42.21 | 42.51 | 42.14 | 42.34 | 21188404 |
2018-07-18 | 42.24 | 42.47 | 42.15 | 42.21 | 20363959 |
2018-07-19 | 42.80 | 43.01 | 42.22 | 42.40 | 24498798 |
2018-07-20 | 42.26 | 42.37 | 41.86 | 42.01 | 20739164 |
2018-07-23 | 41.92 | 42.12 | 41.44 | 42.06 | 15656523 |
2018-07-24 | 42.22 | 42.88 | 42.07 | 42.39 | 17493867 |
2018-07-25 | 42.36 | 43.22 | 42.29 | 43.16 | 20679864 |
2018-07-26 | 43.58 | 43.83 | 43.22 | 43.53 | 23518743 |
2018-07-27 | 43.26 | 43.62 | 42.42 | 42.57 | 22050922 |
2018-07-30 | 42.46 | 42.61 | 42.08 | 42.17 | 15300362 |
2018-07-31 | 42.24 | 42.62 | 41.92 | 42.29 | 20900324 |
2018-08-01 | 41.99 | 42.34 | 41.33 | 41.86 | 21650032 |
2018-08-02 | 41.39 | 42.60 | 41.20 | 42.53 | 18033150 |
2018-08-03 | 42.71 | 42.88 | 42.46 | 42.83 | 13394334 |
2018-08-06 | 42.73 | 43.41 | 42.66 | 43.30 | 14345783 |
2018-08-07 | 43.30 | 43.64 | 43.24 | 43.58 | 18040538 |
2018-08-08 | 43.64 | 43.96 | 43.44 | 43.84 | 13917109 |
2018-08-09 | 43.89 | 44.11 | 43.70 | 43.78 | 14098872 |
2018-08-10 | 43.69 | 43.95 | 43.58 | 43.78 | 14322072 |
2018-08-13 | 44.08 | 44.39 | 43.70 | 43.75 | 18113164 |
2018-08-14 | 43.84 | 44.28 | 43.58 | 44.00 | 15981257 |
2018-08-15 | 43.66 | 44.50 | 43.01 | 43.86 | 27902159 |
2018-08-16 | 45.77 | 46.09 | 45.08 | 45.16 | 48648451 |
2018-08-17 | 45.10 | 46.08 | 44.92 | 45.87 | 23153907 |
2018-08-20 | 45.99 | 46.33 | 45.78 | 46.22 | 19288514 |
2018-08-21 | 46.25 | 46.43 | 45.72 | 45.78 | 18617346 |
2018-08-22 | 45.95 | 46.16 | 45.72 | 45.99 | 13202916 |
2018-08-23 | 45.88 | 46.25 | 45.85 | 46.02 | 15378993 |
2018-08-24 | 46.20 | 46.44 | 46.07 | 46.32 | 15575183 |
2018-08-27 | 46.50 | 46.86 | 46.34 | 46.59 | 17209874 |
2018-08-28 | 46.78 | 47.27 | 46.62 | 46.95 | 19147317 |
2018-08-29 | 47.07 | 47.62 | 46.90 | 47.48 | 20220641 |
2018-08-30 | 47.31 | 47.54 | 46.97 | 47.15 | 16238495 |
2018-08-31 | 46.91 | 47.83 | 46.80 | 47.77 | 24904239 |
2018-09-04 | 47.84 | 48.06 | 47.51 | 47.73 | 19122239 |
2018-09-05 | 47.56 | 47.65 | 46.76 | 47.27 | 20818114 |
2018-09-06 | 47.44 | 47.90 | 47.07 | 47.28 | 16537925 |
2018-09-07 | 47.01 | 47.49 | 46.88 | 47.05 | 17229656 |
2018-09-10 | 47.30 | 47.46 | 46.78 | 47.07 | 16597212 |
2018-09-11 | 46.91 | 47.17 | 46.44 | 47.03 | 17291537 |
2018-09-12 | 46.86 | 47.01 | 46.44 | 46.89 | 16649396 |
2018-09-13 | 46.84 | 47.40 | 46.80 | 47.24 | 17972112 |
2018-09-14 | 47.27 | 47.49 | 47.10 | 47.40 | 13936996 |
2018-09-17 | 47.23 | 47.58 | 47.07 | 47.11 | 14430160 |
2018-09-18 | 47.07 | 47.65 | 47.07 | 47.46 | 16469562 |
2018-09-19 | 47.42 | 47.62 | 47.12 | 47.28 | 12721944 |
2018-09-20 | 47.41 | 47.81 | 47.16 | 47.73 | 17007833 |
2018-09-21 | 47.93 | 48.64 | 47.82 | 48.56 | 59664599 |
2018-09-24 | 48.21 | 48.62 | 48.19 | 48.44 | 21819266 |
2018-09-25 | 48.57 | 48.88 | 48.43 | 48.47 | 15810798 |
2018-09-26 | 48.74 | 49.06 | 48.27 | 48.41 | 20080051 |
2018-09-27 | 48.33 | 48.76 | 48.21 | 48.33 | 15910073 |
2018-09-28 | 48.27 | 48.80 | 48.06 | 48.65 | 15474402 |
2018-10-01 | 49.00 | 49.14 | 48.67 | 48.87 | 13669841 |
2018-10-02 | 48.75 | 49.14 | 48.67 | 49.01 | 15671575 |
2018-10-03 | 49.26 | 49.47 | 49.07 | 49.14 | 16737511 |
2018-10-04 | 48.63 | 48.77 | 48.04 | 48.38 | 22110874 |
2018-10-05 | 48.40 | 48.85 | 47.61 | 48.13 | 19103325 |
2018-10-08 | 47.92 | 48.50 | 47.15 | 47.52 | 23791356 |
2018-10-09 | 47.53 | 48.03 | 47.28 | 47.49 | 17008723 |
2018-10-10 | 47.44 | 47.51 | 45.54 | 45.63 | 33055756 |
2018-10-11 | 45.46 | 45.60 | 43.92 | 44.12 | 36496338 |
2018-10-12 | 44.93 | 45.85 | 44.46 | 45.71 | 35423951 |
2018-10-15 | 45.52 | 45.72 | 44.67 | 44.67 | 26160473 |
2018-10-16 | 45.29 | 45.94 | 44.85 | 45.82 | 22669396 |
2018-10-17 | 45.89 | 46.23 | 45.22 | 45.94 | 17803413 |
2018-10-18 | 46.30 | 46.49 | 45.15 | 45.46 | 19044600 |
2018-10-19 | 45.40 | 46.20 | 45.13 | 45.34 | 21356337 |
2018-10-22 | 45.77 | 46.28 | 45.41 | 45.76 | 19195386 |
2018-10-23 | 45.15 | 45.77 | 44.44 | 45.42 | 21836153 |
2018-10-24 | 45.49 | 45.68 | 43.96 | 44.07 | 29588840 |
2018-10-25 | 44.62 | 45.81 | 44.21 | 45.47 | 27054452 |
2018-10-26 | 44.57 | 45.11 | 43.78 | 44.25 | 31806568 |
2018-10-29 | 44.89 | 45.05 | 42.94 | 43.84 | 28214192 |
2018-10-30 | 43.92 | 44.70 | 43.75 | 44.58 | 25924569 |
2018-10-31 | 45.05 | 46.30 | 44.89 | 45.75 | 26023684 |
2018-11-01 | 45.67 | 45.88 | 45.10 | 45.65 | 24662127 |
2018-11-02 | 45.72 | 46.09 | 44.98 | 45.48 | 25581290 |
2018-11-05 | 45.74 | 46.44 | 45.35 | 46.14 | 17524422 |
2018-11-06 | 46.04 | 46.62 | 46.00 | 46.50 | 15446674 |
2018-11-07 | 46.98 | 47.93 | 46.75 | 47.90 | 19990404 |
2018-11-08 | 47.87 | 48.44 | 47.87 | 48.44 | 21002043 |
2018-11-09 | 48.08 | 48.25 | 46.70 | 47.11 | 22015395 |
2018-11-12 | 47.14 | 47.25 | 45.54 | 45.62 | 25913467 |
2018-11-13 | 45.70 | 46.06 | 45.03 | 45.12 | 26196749 |
2018-11-14 | 45.46 | 45.64 | 44.08 | 44.33 | 36613496 |
2018-11-15 | 46.80 | 47.10 | 45.15 | 46.77 | 45983318 |
2018-11-16 | 46.46 | 47.04 | 46.13 | 46.35 | 31327415 |
2018-11-19 | 46.35 | 46.58 | 45.25 | 45.75 | 28370385 |
2018-11-20 | 44.92 | 45.29 | 44.14 | 44.49 | 28430630 |
2018-11-21 | 44.95 | 45.18 | 44.40 | 44.89 | 20117418 |
2018-11-23 | 44.45 | 45.12 | 44.39 | 44.54 | 9372865 |
2018-11-26 | 45.14 | 45.64 | 45.09 | 45.57 | 18275853 |
2018-11-27 | 45.45 | 46.39 | 45.21 | 46.12 | 21472680 |
2018-11-28 | 46.30 | 47.48 | 46.12 | 47.29 | 24293836 |
2018-11-29 | 46.90 | 47.76 | 46.90 | 47.34 | 22650798 |
2018-11-30 | 47.27 | 47.91 | 46.92 | 47.87 | 41619082 |
2018-12-03 | 48.32 | 48.79 | 48.08 | 48.74 | 24690115 |
2018-12-04 | 48.70 | 49.14 | 47.25 | 47.35 | 30802730 |
2018-12-06 | 46.99 | 48.46 | 46.47 | 48.39 | 40132980 |
2018-12-07 | 48.16 | 48.49 | 46.36 | 46.44 | 38297966 |
2018-12-10 | 46.30 | 47.13 | 45.82 | 46.86 | 28682003 |
2018-12-11 | 47.86 | 47.90 | 46.71 | 47.09 | 26048515 |
2018-12-12 | 47.92 | 48.20 | 47.36 | 47.42 | 23157159 |
2018-12-13 | 47.68 | 47.97 | 47.13 | 47.47 | 20051716 |
2018-12-14 | 46.37 | 46.62 | 45.64 | 45.82 | 27364513 |
2018-12-17 | 45.82 | 45.99 | 43.91 | 44.20 | 36610288 |
2018-12-18 | 44.55 | 44.61 | 43.73 | 44.06 | 30513804 |
2018-12-19 | 43.89 | 44.92 | 42.57 | 43.14 | 34820104 |
2018-12-20 | 42.99 | 43.23 | 41.87 | 42.49 | 38810930 |
2018-12-21 | 42.91 | 43.46 | 41.74 | 41.85 | 77915088 |
2018-12-24 | 41.70 | 41.81 | 40.25 | 40.28 | 24069389 |
2018-12-26 | 40.68 | 42.50 | 40.40 | 42.47 | 33335913 |
2018-12-27 | 41.89 | 42.93 | 41.15 | 42.91 | 28404105 |
2018-12-28 | 43.17 | 43.53 | 42.46 | 42.77 | 22447733 |
2018-12-31 | 43.19 | 43.55 | 42.89 | 43.33 | 20581167 |
2019-01-02 | 42.28 | 43.20 | 42.21 | 42.95 | 23833507 |
2019-01-03 | 42.30 | 42.41 | 40.96 | 41.07 | 29606741 |
2019-01-04 | 41.85 | 43.00 | 41.53 | 42.92 | 27514985 |
2019-01-07 | 42.86 | 43.65 | 42.76 | 43.21 | 19488097 |
2019-01-08 | 43.57 | 43.94 | 43.10 | 43.56 | 22071410 |
2019-01-09 | 43.87 | 43.87 | 43.17 | 43.32 | 22640039 |
2019-01-10 | 43.11 | 43.29 | 42.58 | 43.24 | 23277606 |
2019-01-11 | 43.11 | 43.54 | 42.89 | 43.49 | 17378775 |
2019-01-14 | 43.08 | 43.39 | 43.00 | 43.21 | 16243608 |
2019-01-15 | 43.33 | 44.04 | 43.15 | 44.02 | 17743902 |
2019-01-16 | 44.12 | 44.24 | 43.76 | 43.96 | 17262525 |
2019-01-17 | 43.87 | 44.53 | 43.80 | 44.21 | 18826220 |
2019-01-18 | 44.48 | 45.35 | 44.31 | 45.03 | 24416514 |
2019-01-22 | 44.88 | 45.24 | 44.38 | 44.78 | 21338440 |
2019-01-23 | 45.14 | 45.88 | 45.02 | 45.46 | 24770397 |
2019-01-24 | 45.63 | 45.75 | 45.23 | 45.61 | 17360572 |
2019-01-25 | 46.12 | 46.66 | 45.95 | 46.13 | 24198137 |
2019-01-28 | 45.73 | 45.77 | 45.23 | 45.75 | 18297091 |
2019-01-29 | 45.81 | 46.05 | 45.65 | 45.96 | 14469874 |
2019-01-30 | 45.94 | 46.93 | 45.92 | 46.71 | 18329281 |
2019-01-31 | 46.72 | 47.38 | 46.52 | 47.29 | 23693599 |
2019-02-01 | 47.37 | 47.56 | 47.05 | 47.34 | 16266452 |
2019-02-04 | 47.22 | 47.47 | 47.12 | 47.35 | 15743124 |
2019-02-05 | 47.42 | 47.46 | 47.08 | 47.26 | 16946343 |
2019-02-06 | 47.12 | 47.59 | 46.95 | 47.48 | 18160485 |
2019-02-07 | 47.19 | 47.32 | 46.49 | 46.70 | 20331161 |
2019-02-08 | 46.40 | 47.20 | 46.30 | 47.19 | 18407127 |
2019-02-11 | 47.34 | 47.71 | 47.13 | 47.58 | 19363615 |
2019-02-12 | 47.27 | 48.15 | 47.16 | 47.89 | 23909243 |
2019-02-13 | 47.86 | 47.95 | 47.12 | 47.50 | 28325602 |
2019-02-14 | 48.85 | 49.68 | 48.34 | 48.40 | 47598631 |
2019-02-15 | 48.83 | 49.59 | 48.44 | 49.43 | 30189636 |
2019-02-19 | 49.20 | 49.93 | 49.20 | 49.65 | 20204730 |
2019-02-20 | 49.70 | 49.80 | 49.35 | 49.63 | 17550893 |
2019-02-21 | 49.54 | 49.72 | 49.20 | 49.41 | 17120554 |
2019-02-22 | 49.70 | 50.22 | 49.58 | 50.11 | 22008055 |
2019-02-25 | 50.34 | 51.00 | 50.34 | 50.79 | 24264332 |
2019-02-26 | 50.51 | 51.41 | 50.48 | 51.18 | 19382465 |
2019-02-27 | 51.21 | 51.65 | 50.89 | 51.59 | 19940911 |
2019-02-28 | 51.55 | 51.96 | 51.35 | 51.77 | 30708461 |
2019-03-01 | 52.00 | 52.09 | 51.27 | 51.41 | 23683679 |
2019-03-04 | 51.65 | 51.92 | 50.63 | 51.16 | 18725852 |
2019-03-05 | 51.12 | 51.51 | 50.97 | 51.30 | 14994150 |
2019-03-06 | 51.37 | 51.79 | 50.92 | 51.67 | 19686893 |
2019-03-07 | 51.55 | 51.97 | 51.21 | 51.29 | 22209205 |
2019-03-08 | 50.72 | 51.13 | 50.51 | 51.07 | 18182184 |
2019-03-11 | 51.14 | 52.09 | 51.10 | 51.92 | 17859289 |
2019-03-12 | 52.01 | 52.28 | 51.68 | 52.15 | 19485338 |
2019-03-13 | 52.41 | 52.86 | 52.14 | 52.59 | 20567962 |
2019-03-14 | 52.63 | 52.96 | 52.51 | 52.74 | 19215854 |
2019-03-15 | 52.94 | 53.62 | 52.93 | 53.20 | 43639853 |
2019-03-18 | 53.27 | 53.94 | 53.09 | 53.51 | 19073773 |
2019-03-19 | 53.79 | 54.00 | 53.14 | 53.31 | 20596403 |
2019-03-20 | 53.16 | 53.87 | 52.86 | 53.26 | 21140841 |
2019-03-21 | 53.08 | 54.23 | 53.04 | 53.94 | 20082716 |
2019-03-22 | 53.91 | 54.14 | 52.70 | 52.74 | 23938450 |
2019-03-25 | 52.70 | 52.93 | 52.25 | 52.73 | 18774884 |
2019-03-26 | 53.19 | 53.49 | 53.00 | 53.23 | 17742681 |
2019-03-27 | 53.30 | 53.66 | 52.74 | 53.14 | 20447515 |
2019-03-28 | 53.19 | 53.69 | 53.02 | 53.36 | 13094985 |
2019-03-29 | 53.70 | 54.00 | 53.36 | 53.99 | 19582287 |
2019-04-01 | 54.48 | 55.02 | 54.39 | 54.98 | 19741670 |
2019-04-02 | 55.00 | 55.41 | 54.97 | 55.29 | 17264005 |
2019-04-03 | 55.46 | 55.80 | 55.07 | 55.63 | 21110361 |
2019-04-04 | 55.37 | 55.68 | 54.86 | 55.14 | 16412138 |
2019-04-05 | 55.25 | 55.61 | 55.13 | 55.21 | 13817484 |
2019-04-08 | 55.20 | 55.56 | 54.79 | 55.49 | 13862843 |
2019-04-09 | 55.08 | 55.42 | 54.86 | 55.18 | 15508423 |
2019-04-10 | 55.11 | 55.84 | 55.11 | 55.82 | 13460222 |
2019-04-11 | 55.93 | 55.95 | 55.31 | 55.60 | 13185968 |
2019-04-12 | 55.93 | 56.36 | 55.79 | 56.29 | 14331657 |
2019-04-15 | 56.40 | 56.61 | 56.24 | 56.56 | 12198388 |
2019-04-16 | 56.62 | 57.53 | 56.61 | 56.95 | 19718334 |
2019-04-17 | 57.18 | 57.32 | 56.29 | 56.31 | 26093616 |
2019-04-18 | 56.63 | 56.70 | 56.11 | 56.40 | 18331954 |
2019-04-22 | 56.16 | 56.60 | 56.10 | 56.34 | 11951486 |
2019-04-23 | 56.43 | 56.70 | 56.20 | 56.69 | 18796598 |
2019-04-24 | 56.64 | 57.15 | 56.58 | 56.88 | 13212028 |
2019-04-25 | 56.46 | 56.78 | 56.01 | 56.33 | 15526912 |
2019-04-26 | 56.02 | 56.37 | 55.68 | 55.88 | 18010909 |
2019-04-29 | 55.67 | 56.22 | 55.55 | 56.13 | 16259508 |
2019-04-30 | 56.00 | 56.12 | 55.53 | 55.95 | 20845951 |
2019-05-01 | 56.00 | 56.35 | 55.51 | 55.58 | 17648487 |
2019-05-02 | 55.48 | 55.89 | 54.82 | 54.94 | 24220605 |
2019-05-03 | 54.64 | 54.99 | 54.18 | 54.94 | 26887110 |
2019-05-06 | 53.86 | 54.76 | 53.56 | 54.59 | 17025888 |
2019-05-07 | 53.86 | 54.24 | 52.94 | 53.45 | 25289716 |
2019-05-08 | 53.17 | 53.94 | 53.13 | 53.47 | 21525073 |
2019-05-09 | 52.82 | 53.21 | 52.23 | 52.92 | 24322804 |
2019-05-10 | 52.61 | 53.55 | 51.95 | 53.36 | 21795896 |
2019-05-13 | 51.83 | 52.26 | 51.06 | 51.30 | 28869931 |
2019-05-14 | 51.45 | 52.44 | 51.38 | 52.02 | 25478278 |
2019-05-15 | 51.76 | 52.71 | 51.69 | 52.44 | 30577207 |
2019-05-16 | 54.27 | 56.40 | 54.12 | 55.93 | 46057795 |
2019-05-17 | 55.78 | 56.83 | 55.52 | 56.35 | 27299346 |
2019-05-20 | 55.80 | 56.39 | 55.55 | 56.01 | 21004115 |
2019-05-21 | 56.68 | 56.75 | 56.13 | 56.52 | 18562320 |
2019-05-22 | 56.22 | 56.30 | 55.67 | 55.69 | 19479165 |
2019-05-23 | 54.91 | 55.01 | 53.94 | 54.19 | 22734207 |
2019-05-24 | 54.57 | 54.67 | 54.06 | 54.37 | 13057587 |
2019-05-28 | 54.74 | 55.03 | 53.82 | 53.93 | 29769161 |
2019-05-29 | 53.55 | 53.55 | 52.86 | 53.18 | 19762122 |
2019-05-30 | 53.44 | 53.78 | 53.34 | 53.57 | 12954268 |
2019-05-31 | 52.79 | 52.88 | 52.01 | 52.03 | 20480449 |
2019-06-03 | 52.05 | 52.57 | 51.49 | 51.78 | 22380491 |
2019-06-04 | 52.48 | 53.64 | 52.41 | 53.23 | 21689299 |
2019-06-05 | 53.85 | 54.79 | 53.75 | 54.75 | 22521863 |
2019-06-06 | 54.89 | 55.30 | 54.21 | 55.10 | 15927322 |
2019-06-07 | 55.41 | 56.30 | 55.03 | 55.93 | 17394941 |
2019-06-10 | 56.14 | 56.65 | 55.96 | 56.42 | 16871195 |
2019-06-11 | 56.74 | 57.56 | 56.73 | 57.11 | 26723748 |
2019-06-12 | 56.05 | 56.59 | 55.65 | 55.86 | 23183028 |
2019-06-13 | 55.92 | 56.27 | 55.78 | 56.17 | 15785280 |
2019-06-14 | 55.99 | 56.02 | 54.66 | 54.75 | 22530450 |
2019-06-17 | 54.99 | 55.47 | 54.86 | 55.40 | 20392573 |
2019-06-18 | 56.07 | 56.65 | 55.75 | 56.05 | 21173211 |
2019-06-19 | 56.04 | 56.37 | 55.77 | 56.13 | 21096325 |
2019-06-20 | 57.00 | 57.54 | 56.68 | 57.41 | 20969787 |
2019-06-21 | 57.41 | 58.15 | 56.98 | 57.03 | 57588754 |
2019-06-24 | 57.25 | 57.29 | 56.69 | 57.18 | 17794414 |
2019-06-25 | 57.06 | 57.20 | 56.01 | 56.08 | 25520632 |
2019-06-26 | 56.54 | 57.05 | 56.36 | 56.60 | 19286146 |
2019-06-27 | 56.94 | 57.25 | 55.47 | 55.73 | 23959908 |
2019-06-28 | 55.91 | 55.98 | 54.03 | 54.73 | 103123399 |
2019-07-01 | 55.26 | 55.35 | 54.23 | 54.74 | 28483973 |
2019-07-02 | 54.83 | 55.92 | 54.78 | 55.81 | 20314322 |
2019-07-03 | 55.77 | 56.54 | 55.54 | 56.48 | 13866804 |
2019-07-05 | 56.00 | 56.73 | 55.71 | 56.60 | 14273870 |
2019-07-08 | 56.25 | 56.48 | 55.96 | 56.19 | 15835102 |
2019-07-09 | 56.37 | 56.69 | 56.04 | 56.34 | 19564012 |
2019-07-10 | 56.69 | 57.65 | 56.60 | 57.13 | 19362567 |
2019-07-11 | 57.37 | 57.62 | 56.92 | 57.30 | 15994550 |
2019-07-12 | 57.58 | 57.99 | 57.57 | 57.95 | 13660587 |
2019-07-15 | 58.00 | 58.23 | 57.87 | 58.05 | 8809738 |
2019-07-16 | 58.13 | 58.26 | 57.46 | 57.62 | 11501067 |
2019-07-17 | 57.57 | 57.79 | 57.19 | 57.21 | 9266851 |
2019-07-18 | 57.05 | 57.79 | 56.90 | 57.74 | 10292940 |
2019-07-19 | 57.81 | 58.07 | 57.32 | 57.36 | 13882569 |
2019-07-22 | 57.46 | 58.01 | 57.37 | 57.73 | 10485787 |
2019-07-23 | 58.06 | 58.10 | 57.48 | 57.71 | 12692209 |
2019-07-24 | 57.58 | 57.68 | 57.11 | 57.23 | 18176990 |
2019-07-25 | 57.36 | 57.50 | 56.37 | 56.62 | 15127245 |
2019-07-26 | 56.68 | 56.84 | 56.37 | 56.53 | 15243018 |
2019-07-29 | 56.69 | 57.15 | 56.54 | 56.93 | 12051146 |
2019-07-30 | 56.85 | 56.90 | 56.35 | 56.47 | 9623420 |
2019-07-31 | 56.33 | 56.83 | 54.90 | 55.40 | 17441208 |
2019-08-01 | 55.84 | 56.89 | 55.16 | 55.39 | 19020638 |
2019-08-02 | 54.22 | 54.32 | 52.58 | 53.25 | 29021920 |
2019-08-05 | 52.39 | 52.54 | 50.94 | 51.37 | 29931795 |
2019-08-06 | 51.95 | 52.73 | 51.60 | 52.60 | 20708383 |
2019-08-07 | 51.83 | 52.49 | 51.21 | 52.34 | 24128601 |
2019-08-08 | 52.79 | 53.36 | 52.59 | 53.16 | 26093469 |
2019-08-09 | 52.78 | 52.87 | 52.04 | 52.43 | 17425041 |
2019-08-12 | 52.27 | 52.36 | 51.34 | 51.54 | 16388269 |
2019-08-13 | 51.47 | 53.07 | 51.20 | 52.72 | 21679098 |
2019-08-14 | 52.12 | 52.12 | 50.13 | 50.61 | 30213434 |
2019-08-15 | 47.36 | 47.94 | 46.00 | 46.25 | 61385211 |
2019-08-16 | 46.42 | 47.36 | 46.40 | 46.96 | 25000253 |
2019-08-19 | 47.90 | 48.60 | 47.49 | 48.50 | 26410555 |
2019-08-20 | 48.54 | 48.59 | 47.92 | 47.93 | 18204991 |
2019-08-21 | 48.50 | 48.93 | 48.36 | 48.77 | 18368664 |
2019-08-22 | 49.24 | 49.33 | 47.94 | 48.18 | 21519317 |
2019-08-23 | 47.90 | 48.52 | 46.43 | 46.61 | 25881999 |
2019-08-26 | 47.05 | 47.27 | 46.67 | 47.10 | 14823801 |
2019-08-27 | 47.54 | 47.65 | 46.69 | 46.79 | 20863841 |
2019-08-28 | 46.53 | 46.96 | 46.24 | 46.87 | 11193854 |
2019-08-29 | 47.59 | 47.91 | 47.11 | 47.27 | 14733682 |
2019-08-30 | 47.52 | 47.57 | 46.55 | 46.81 | 19250690 |
2019-09-03 | 46.63 | 46.97 | 46.20 | 46.50 | 17010969 |
2019-09-04 | 47.02 | 47.41 | 46.89 | 47.32 | 13707394 |
2019-09-05 | 48.02 | 48.71 | 47.78 | 48.42 | 18436760 |
2019-09-06 | 48.65 | 48.99 | 48.27 | 48.84 | 17939057 |
2019-09-09 | 48.97 | 49.01 | 48.46 | 48.58 | 21175063 |
2019-09-10 | 48.57 | 49.35 | 47.95 | 49.21 | 16119224 |
2019-09-11 | 49.95 | 50.07 | 49.33 | 50.03 | 18655961 |
2019-09-12 | 50.28 | 50.30 | 49.41 | 49.93 | 16546697 |
2019-09-13 | 50.01 | 50.22 | 49.76 | 50.03 | 15867788 |
2019-09-16 | 49.80 | 50.18 | 49.79 | 49.96 | 13025571 |
2019-09-17 | 49.98 | 50.02 | 49.18 | 49.41 | 16129125 |
2019-09-18 | 49.47 | 49.74 | 48.78 | 49.34 | 12665176 |
2019-09-19 | 49.35 | 49.92 | 49.04 | 49.19 | 15433810 |
2019-09-20 | 49.29 | 49.87 | 48.87 | 49.60 | 49139602 |
2019-09-23 | 49.66 | 49.75 | 49.28 | 49.42 | 19673531 |
2019-09-24 | 49.75 | 50.20 | 48.93 | 49.12 | 27127177 |
2019-09-25 | 49.05 | 49.77 | 48.58 | 49.61 | 15685239 |
2019-09-26 | 49.43 | 49.49 | 48.26 | 48.83 | 20264362 |
2019-09-27 | 49.00 | 49.47 | 48.60 | 48.84 | 16065692 |
2019-09-30 | 48.95 | 49.66 | 48.95 | 49.41 | 15107114 |
2019-10-01 | 49.65 | 49.87 | 47.36 | 47.74 | 24270299 |
2019-10-02 | 47.35 | 47.38 | 46.01 | 46.56 | 32061445 |
2019-10-03 | 46.32 | 47.08 | 45.70 | 47.06 | 16533122 |
2019-10-04 | 47.25 | 47.63 | 46.95 | 47.52 | 16775500 |
2019-10-07 | 47.47 | 48.13 | 47.32 | 47.77 | 14937642 |
2019-10-08 | 47.50 | 47.54 | 46.35 | 46.39 | 23711966 |
2019-10-09 | 46.92 | 47.17 | 46.66 | 46.84 | 16819434 |
2019-10-10 | 46.05 | 46.23 | 45.55 | 46.15 | 25016703 |
2019-10-11 | 46.67 | 47.30 | 46.46 | 46.56 | 25172223 |
2019-10-14 | 46.55 | 46.55 | 46.00 | 46.05 | 15967125 |
2019-10-15 | 46.25 | 46.58 | 46.04 | 46.36 | 18806666 |
2019-10-16 | 46.36 | 46.88 | 46.32 | 46.79 | 16584363 |
2019-10-17 | 47.15 | 47.30 | 46.60 | 47.03 | 14386297 |
2019-10-18 | 47.10 | 47.27 | 46.66 | 46.71 | 17227396 |
2019-10-21 | 47.14 | 47.48 | 46.97 | 47.39 | 14455710 |
2019-10-22 | 47.50 | 47.89 | 47.40 | 47.55 | 15203845 |
2019-10-23 | 47.47 | 47.70 | 46.84 | 47.05 | 15680883 |
2019-10-24 | 47.23 | 47.23 | 46.10 | 46.41 | 18456389 |
2019-10-25 | 46.54 | 46.99 | 46.46 | 46.90 | 15701152 |
2019-10-28 | 47.15 | 47.60 | 47.06 | 47.17 | 13859725 |
2019-10-29 | 47.00 | 47.43 | 46.91 | 47.24 | 13713939 |
2019-10-30 | 47.30 | 47.58 | 47.16 | 47.56 | 12062028 |
2019-10-31 | 47.60 | 47.65 | 47.10 | 47.51 | 12488292 |
2019-11-01 | 46.85 | 47.49 | 46.64 | 47.03 | 24404134 |
2019-11-04 | 47.50 | 47.88 | 47.32 | 47.48 | 15018913 |
2019-11-05 | 47.59 | 47.92 | 47.26 | 47.76 | 18988936 |
2019-11-06 | 47.81 | 48.50 | 47.79 | 48.27 | 15904472 |
2019-11-07 | 48.61 | 48.98 | 48.20 | 48.42 | 16717751 |
2019-11-08 | 48.42 | 48.85 | 48.05 | 48.83 | 14414055 |
2019-11-11 | 48.01 | 48.47 | 47.56 | 48.10 | 19595430 |
2019-11-12 | 48.29 | 48.74 | 48.12 | 48.37 | 15641771 |
2019-11-13 | 48.24 | 48.85 | 48.15 | 48.46 | 27250239 |
2019-11-14 | 45.56 | 46.00 | 44.60 | 44.91 | 65609855 |
2019-11-15 | 45.07 | 45.65 | 44.81 | 45.09 | 32387644 |
2019-11-18 | 44.98 | 45.19 | 44.44 | 45.15 | 22746710 |
2019-11-19 | 45.39 | 45.60 | 45.08 | 45.47 | 19619578 |
2019-11-20 | 45.69 | 45.74 | 44.93 | 45.08 | 18668523 |
2019-11-21 | 45.13 | 45.15 | 44.69 | 44.84 | 19868780 |
2019-11-22 | 45.15 | 45.17 | 44.69 | 44.85 | 18725691 |
2019-11-25 | 45.00 | 45.55 | 44.93 | 45.45 | 19654604 |
2019-11-26 | 45.53 | 45.77 | 45.25 | 45.31 | 29424782 |
2019-11-27 | 45.36 | 45.42 | 44.93 | 45.24 | 14895009 |
2019-11-29 | 45.24 | 45.54 | 45.15 | 45.31 | 9808886 |
2019-12-02 | 45.25 | 45.33 | 44.67 | 44.70 | 17647593 |
2019-12-03 | 44.40 | 44.49 | 43.74 | 44.28 | 20331665 |
2019-12-04 | 44.52 | 44.55 | 43.86 | 43.89 | 17206915 |
2019-12-05 | 44.05 | 44.10 | 43.40 | 43.52 | 22637277 |
2019-12-06 | 43.89 | 44.06 | 43.65 | 43.84 | 16544118 |
2019-12-09 | 43.89 | 44.37 | 43.75 | 43.90 | 17659772 |
2019-12-10 | 43.85 | 44.18 | 43.80 | 44.10 | 21863861 |
2019-12-11 | 44.36 | 44.45 | 44.15 | 44.28 | 16451397 |
2019-12-12 | 44.55 | 45.77 | 44.41 | 45.67 | 27073511 |
2019-12-13 | 45.91 | 46.05 | 45.20 | 45.30 | 21801583 |
2019-12-16 | 45.80 | 46.59 | 45.80 | 45.98 | 21875699 |
2019-12-17 | 46.22 | 46.52 | 45.93 | 46.44 | 22510487 |
2019-12-18 | 46.52 | 46.76 | 46.25 | 46.64 | 21928065 |
2019-12-19 | 47.15 | 47.99 | 47.11 | 47.88 | 30768601 |
2019-12-20 | 48.25 | 48.37 | 47.42 | 47.45 | 52583716 |
2019-12-23 | 47.55 | 48.30 | 47.42 | 48.10 | 20255224 |
2019-12-24 | 48.16 | 48.25 | 47.65 | 47.78 | 7044728 |
2019-12-26 | 47.78 | 48.00 | 47.65 | 47.85 | 11122017 |
2019-12-27 | 47.99 | 48.05 | 47.68 | 47.77 | 11058982 |
2019-12-30 | 47.75 | 47.88 | 47.29 | 47.59 | 12129049 |
2019-12-31 | 47.54 | 47.98 | 47.41 | 47.96 | 14894735 |
2020-01-02 | 48.06 | 48.42 | 47.88 | 48.42 | 16710076 |
2020-01-03 | 47.91 | 48.14 | 47.48 | 47.63 | 15587707 |
2020-01-06 | 47.14 | 47.82 | 47.01 | 47.80 | 22185267 |
2020-01-07 | 47.72 | 47.72 | 47.10 | 47.49 | 16566640 |
2020-01-08 | 46.97 | 47.79 | 46.81 | 47.52 | 25181655 |
2020-01-09 | 47.79 | 47.88 | 47.07 | 47.32 | 18211200 |
2020-01-10 | 47.48 | 47.56 | 47.06 | 47.13 | 13504600 |
2020-01-13 | 47.31 | 47.98 | 47.30 | 47.97 | 18243201 |
2020-01-14 | 47.96 | 47.99 | 47.62 | 47.79 | 17951758 |
2020-01-15 | 47.92 | 48.40 | 47.76 | 48.01 | 16289443 |
2020-01-16 | 48.38 | 49.08 | 48.23 | 49.05 | 20094931 |
2020-01-17 | 49.31 | 49.54 | 48.87 | 49.02 | 27176174 |
2020-01-21 | 48.96 | 49.20 | 48.67 | 48.80 | 21771752 |
2020-01-22 | 49.28 | 49.53 | 49.04 | 49.06 | 15185991 |
2020-01-23 | 49.00 | 49.18 | 48.41 | 49.00 | 16767687 |
2020-01-24 | 49.22 | 49.48 | 48.54 | 48.85 | 14066913 |
2020-01-27 | 47.89 | 48.07 | 47.27 | 47.47 | 20665994 |
2020-01-28 | 47.52 | 47.97 | 47.50 | 47.77 | 14035052 |
2020-01-29 | 47.97 | 47.98 | 46.93 | 47.05 | 14289781 |
2020-01-30 | 46.54 | 47.27 | 46.26 | 47.24 | 14822581 |
2020-01-31 | 46.99 | 47.00 | 45.84 | 45.97 | 20069931 |
2020-02-03 | 46.40 | 46.83 | 46.21 | 46.53 | 15383527 |
2020-02-04 | 47.22 | 47.71 | 47.11 | 47.62 | 13947268 |
2020-02-05 | 48.33 | 48.60 | 48.15 | 48.45 | 17042331 |
2020-02-06 | 48.69 | 48.82 | 48.22 | 48.69 | 9814844 |
2020-02-07 | 48.60 | 48.77 | 47.87 | 47.97 | 16807738 |
2020-02-10 | 47.99 | 48.89 | 47.88 | 48.87 | 19012716 |
2020-02-11 | 49.39 | 49.71 | 48.86 | 49.13 | 23168267 |
2020-02-12 | 49.43 | 50.28 | 49.40 | 49.93 | 31686166 |
2020-02-13 | 47.15 | 47.67 | 46.58 | 47.32 | 47044716 |
2020-02-14 | 47.16 | 47.22 | 46.48 | 46.97 | 26747248 |
2020-02-18 | 46.82 | 46.85 | 46.29 | 46.59 | 18550358 |
2020-02-19 | 46.69 | 46.81 | 45.90 | 46.29 | 27626380 |
2020-02-20 | 46.09 | 46.96 | 45.90 | 46.85 | 20416659 |
2020-02-21 | 46.73 | 46.85 | 46.05 | 46.30 | 20031423 |
2020-02-24 | 45.00 | 45.68 | 44.00 | 44.00 | 35295921 |
2020-02-25 | 44.05 | 44.21 | 42.07 | 42.74 | 48024747 |
2020-02-26 | 42.97 | 43.38 | 41.94 | 42.16 | 38528925 |
2020-02-27 | 41.28 | 42.10 | 40.01 | 40.04 | 51442851 |
2020-02-28 | 38.70 | 40.55 | 38.35 | 39.93 | 80193996 |
2020-03-02 | 40.15 | 41.19 | 38.92 | 41.17 | 48864271 |
2020-03-03 | 41.26 | 41.90 | 39.71 | 40.04 | 49294737 |
2020-03-04 | 40.72 | 41.45 | 39.80 | 41.39 | 30022089 |
2020-03-05 | 40.17 | 40.51 | 39.29 | 39.57 | 30255898 |
2020-03-06 | 38.00 | 39.95 | 37.80 | 39.68 | 48605591 |
2020-03-09 | 36.90 | 39.56 | 36.29 | 37.96 | 61535333 |
2020-03-10 | 39.25 | 40.15 | 37.87 | 40.08 | 50536518 |
2020-03-11 | 39.02 | 39.16 | 36.37 | 37.05 | 63608527 |
2020-03-12 | 34.50 | 35.82 | 33.00 | 33.20 | 51855305 |
2020-03-13 | 35.18 | 37.68 | 33.33 | 37.64 | 53859600 |
2020-03-16 | 33.23 | 36.99 | 32.40 | 33.71 | 44211289 |
2020-03-17 | 34.70 | 36.25 | 33.60 | 35.50 | 41572404 |
2020-03-18 | 33.76 | 37.71 | 33.31 | 37.12 | 56904267 |
2020-03-19 | 37.05 | 39.32 | 36.15 | 37.71 | 58319654 |
2020-03-20 | 38.27 | 38.47 | 35.40 | 35.60 | 48582546 |
2020-03-23 | 35.51 | 35.82 | 33.74 | 34.60 | 39823397 |
2020-03-24 | 36.41 | 38.68 | 35.54 | 38.60 | 48235609 |
2020-03-25 | 38.65 | 39.95 | 37.50 | 37.67 | 42873923 |
2020-03-26 | 37.97 | 40.92 | 37.37 | 40.58 | 38487226 |
2020-03-27 | 39.21 | 40.15 | 38.41 | 38.82 | 31278581 |
2020-03-30 | 39.45 | 40.49 | 38.96 | 40.32 | 27120333 |
2020-03-31 | 40.13 | 40.42 | 39.11 | 39.31 | 26019845 |
2020-04-01 | 38.17 | 38.86 | 37.87 | 38.33 | 26790667 |
2020-04-02 | 37.84 | 39.95 | 37.47 | 39.80 | 28180489 |
2020-04-03 | 39.82 | 40.29 | 38.54 | 39.06 | 21235157 |
2020-04-06 | 40.46 | 41.68 | 39.78 | 41.43 | 31641428 |
2020-04-07 | 42.66 | 42.74 | 40.59 | 40.64 | 30366068 |
2020-04-08 | 41.17 | 42.20 | 40.87 | 41.74 | 22683517 |
2020-04-09 | 42.09 | 42.20 | 40.85 | 41.20 | 27650195 |
2020-04-13 | 41.04 | 41.46 | 40.53 | 41.22 | 19591971 |
2020-04-14 | 41.91 | 42.82 | 41.53 | 42.78 | 22882368 |
2020-04-15 | 42.20 | 42.37 | 41.23 | 41.52 | 18428791 |
2020-04-16 | 41.76 | 41.79 | 40.68 | 41.50 | 26177970 |
2020-04-17 | 42.25 | 42.64 | 41.74 | 42.48 | 30701461 |
2020-04-20 | 41.92 | 43.29 | 41.79 | 42.54 | 23438799 |
2020-04-21 | 41.83 | 41.99 | 40.41 | 40.55 | 31661042 |
2020-04-22 | 41.27 | 42.09 | 41.11 | 41.76 | 18337406 |
2020-04-23 | 41.89 | 42.55 | 41.53 | 41.62 | 16100169 |
2020-04-24 | 41.84 | 42.66 | 41.65 | 42.52 | 14641718 |
2020-04-27 | 42.70 | 43.22 | 42.58 | 43.06 | 17937887 |
2020-04-28 | 43.50 | 43.63 | 42.41 | 42.49 | 16427731 |
2020-04-29 | 43.35 | 43.48 | 42.93 | 43.34 | 17430133 |
2020-04-30 | 43.17 | 43.17 | 42.17 | 42.38 | 26679921 |
2020-05-01 | 41.72 | 41.81 | 40.77 | 40.92 | 22095255 |
2020-05-04 | 40.95 | 41.41 | 40.49 | 41.35 | 15997715 |
2020-05-05 | 41.61 | 41.93 | 41.39 | 41.46 | 15060218 |
2020-05-06 | 41.56 | 41.69 | 40.97 | 41.15 | 16040349 |
2020-05-07 | 41.59 | 41.77 | 41.22 | 41.37 | 20173635 |
2020-05-08 | 42.02 | 43.02 | 41.70 | 42.99 | 21962827 |
2020-05-11 | 42.78 | 43.65 | 42.61 | 43.32 | 26182685 |
2020-05-12 | 43.94 | 44.30 | 43.19 | 43.22 | 25817074 |
2020-05-13 | 43.41 | 43.57 | 41.31 | 41.95 | 36986702 |
2020-05-14 | 43.43 | 44.58 | 43.26 | 43.85 | 50417743 |
2020-05-15 | 42.93 | 44.38 | 42.85 | 44.27 | 30573032 |
2020-05-18 | 45.21 | 45.30 | 44.33 | 45.06 | 26980080 |
2020-05-19 | 44.83 | 44.98 | 44.41 | 44.61 | 24345423 |
2020-05-20 | 45.05 | 45.82 | 45.03 | 45.44 | 20184456 |
2020-05-21 | 45.45 | 45.66 | 44.56 | 44.64 | 18674890 |
2020-05-22 | 44.67 | 44.95 | 44.12 | 44.90 | 12592805 |
2020-05-26 | 45.78 | 45.80 | 44.68 | 44.84 | 21776880 |
2020-05-27 | 45.04 | 45.98 | 44.80 | 45.96 | 22157156 |
2020-05-28 | 45.90 | 46.46 | 45.37 | 45.60 | 20027748 |
2020-05-29 | 46.04 | 47.82 | 45.41 | 47.82 | 43570367 |
2020-06-01 | 47.15 | 47.29 | 46.23 | 46.30 | 18730622 |
2020-06-02 | 46.40 | 46.90 | 45.88 | 46.89 | 17285945 |
2020-06-03 | 46.98 | 47.20 | 46.54 | 46.94 | 17491951 |
2020-06-04 | 46.77 | 47.25 | 46.53 | 46.86 | 14100662 |
2020-06-05 | 47.27 | 48.29 | 47.20 | 47.83 | 22591054 |
2020-06-08 | 47.46 | 48.16 | 47.12 | 48.13 | 17820919 |
2020-06-09 | 48.02 | 48.24 | 47.49 | 48.05 | 18597267 |
2020-06-10 | 47.66 | 47.83 | 47.12 | 47.42 | 18462377 |
2020-06-11 | 46.99 | 47.00 | 43.64 | 43.67 | 35582020 |
2020-06-12 | 44.96 | 45.86 | 44.11 | 45.07 | 26125553 |
2020-06-15 | 44.12 | 45.76 | 43.93 | 45.35 | 21300098 |
2020-06-16 | 47.41 | 47.49 | 45.91 | 46.48 | 28074579 |
2020-06-17 | 46.75 | 46.82 | 45.90 | 46.17 | 20399076 |
2020-06-18 | 45.79 | 46.05 | 45.35 | 45.83 | 22423457 |
2020-06-19 | 46.26 | 46.51 | 45.05 | 45.32 | 36103238 |
2020-06-22 | 45.11 | 45.46 | 44.81 | 45.16 | 18398599 |
2020-06-23 | 45.92 | 46.15 | 45.32 | 45.47 | 23222359 |
2020-06-24 | 45.29 | 45.47 | 44.39 | 44.75 | 22840139 |
2020-06-25 | 44.77 | 45.32 | 44.20 | 45.22 | 19114867 |
2020-06-26 | 45.12 | 46.51 | 44.63 | 46.31 | 106928267 |
2020-06-29 | 46.34 | 46.45 | 45.67 | 46.15 | 23875408 |
2020-06-30 | 46.15 | 47.01 | 46.10 | 46.64 | 21888827 |
2020-07-01 | 46.54 | 46.72 | 46.00 | 46.06 | 17129455 |
2020-07-02 | 46.07 | 46.22 | 45.48 | 45.63 | 19631979 |
2020-07-06 | 46.07 | 46.49 | 45.87 | 46.42 | 16152864 |
2020-07-07 | 46.12 | 46.29 | 45.56 | 45.63 | 17102839 |
2020-07-08 | 45.59 | 46.07 | 45.32 | 45.81 | 15020765 |
2020-07-09 | 46.60 | 47.20 | 46.22 | 46.70 | 26027688 |
2020-07-10 | 46.73 | 46.92 | 46.24 | 46.66 | 13775702 |
2020-07-13 | 46.87 | 46.99 | 45.78 | 45.93 | 17965547 |
2020-07-14 | 45.49 | 46.50 | 45.41 | 46.26 | 19303457 |
2020-07-15 | 46.50 | 46.83 | 45.99 | 46.40 | 15704961 |
2020-07-16 | 45.70 | 45.83 | 45.20 | 45.78 | 17709446 |
2020-07-17 | 46.04 | 46.93 | 45.88 | 46.75 | 20389736 |
2020-07-20 | 46.67 | 47.10 | 46.26 | 46.97 | 15966490 |
2020-07-21 | 47.28 | 47.33 | 46.85 | 47.02 | 16074737 |
2020-07-22 | 47.02 | 47.11 | 46.53 | 46.90 | 27218264 |
2020-07-23 | 46.98 | 47.70 | 46.68 | 47.41 | 23750217 |
2020-07-24 | 47.49 | 47.64 | 46.11 | 46.40 | 16983627 |
2020-07-27 | 46.66 | 47.26 | 46.15 | 47.19 | 15575959 |
2020-07-28 | 46.98 | 47.08 | 46.21 | 46.28 | 13975256 |
2020-07-29 | 46.40 | 46.88 | 46.37 | 46.71 | 11618230 |
2020-07-30 | 46.13 | 46.46 | 45.38 | 46.44 | 15385149 |
2020-07-31 | 46.39 | 47.11 | 45.86 | 47.10 | 17706367 |
2020-08-03 | 47.14 | 47.36 | 46.68 | 47.16 | 14142518 |
2020-08-04 | 47.01 | 47.67 | 46.91 | 47.67 | 12839490 |
2020-08-05 | 47.67 | 47.73 | 47.05 | 47.33 | 13077572 |
2020-08-06 | 47.23 | 47.83 | 47.10 | 47.77 | 14190870 |
2020-08-07 | 47.33 | 47.60 | 47.03 | 47.43 | 17054306 |
2020-08-10 | 47.16 | 48.00 | 47.16 | 47.73 | 14999189 |
2020-08-11 | 47.90 | 48.45 | 47.09 | 47.19 | 18859633 |
2020-08-12 | 47.28 | 48.13 | 47.27 | 48.10 | 27023683 |
2020-08-13 | 43.79 | 43.84 | 42.38 | 42.72 | 91849461 |
2020-08-14 | 42.49 | 42.88 | 42.27 | 42.50 | 32539453 |
2020-08-17 | 42.55 | 42.76 | 41.86 | 42.09 | 30511747 |
2020-08-18 | 42.13 | 42.29 | 41.81 | 41.98 | 23344586 |
2020-08-19 | 42.10 | 42.35 | 41.78 | 41.87 | 20097423 |
2020-08-20 | 41.87 | 42.42 | 41.73 | 42.31 | 18443877 |
2020-08-21 | 42.05 | 42.30 | 41.81 | 42.25 | 17389561 |
2020-08-24 | 42.07 | 42.47 | 42.00 | 42.18 | 17742932 |
2020-08-25 | 42.23 | 42.30 | 41.78 | 41.96 | 15417363 |
2020-08-26 | 41.65 | 42.28 | 41.45 | 42.25 | 21625828 |
2020-08-27 | 42.40 | 42.47 | 42.02 | 42.29 | 22456772 |
2020-08-28 | 42.14 | 42.30 | 42.00 | 42.20 | 16573581 |
2020-08-31 | 42.10 | 42.35 | 41.94 | 42.22 | 21297990 |
2020-09-01 | 42.00 | 42.07 | 41.50 | 42.03 | 23344890 |
2020-09-02 | 42.04 | 42.69 | 42.03 | 42.42 | 30045675 |
2020-09-03 | 41.75 | 41.83 | 40.67 | 40.95 | 39288117 |
2020-09-04 | 41.20 | 41.43 | 40.44 | 40.82 | 34867423 |
2020-09-08 | 40.05 | 40.61 | 39.97 | 40.00 | 29101793 |
2020-09-09 | 40.10 | 40.48 | 39.72 | 40.13 | 23351624 |
2020-09-10 | 40.03 | 40.64 | 39.42 | 39.57 | 25108752 |
2020-09-11 | 39.77 | 40.05 | 39.52 | 39.88 | 21852955 |
2020-09-14 | 40.22 | 40.64 | 40.05 | 40.37 | 19866723 |
2020-09-15 | 40.51 | 40.84 | 40.38 | 40.60 | 19024095 |
2020-09-16 | 40.72 | 41.17 | 40.39 | 40.42 | 24322445 |
2020-09-17 | 39.66 | 40.40 | 39.51 | 40.37 | 22225917 |
2020-09-18 | 40.18 | 40.32 | 39.58 | 39.81 | 44450761 |
2020-09-21 | 39.31 | 39.47 | 38.69 | 39.04 | 28494973 |
2020-09-22 | 39.18 | 39.46 | 38.88 | 39.32 | 17656815 |
2020-09-23 | 39.23 | 39.39 | 38.18 | 38.28 | 24843243 |
2020-09-24 | 38.00 | 38.16 | 37.60 | 37.85 | 30910354 |
2020-09-25 | 37.76 | 38.54 | 37.62 | 38.45 | 22966645 |
2020-09-28 | 39.20 | 39.29 | 38.79 | 39.13 | 24275701 |
2020-09-29 | 39.07 | 39.38 | 38.83 | 39.06 | 16476893 |
2020-09-30 | 39.09 | 39.70 | 39.02 | 39.39 | 27113197 |
2020-10-01 | 39.10 | 39.31 | 38.57 | 38.80 | 20763541 |
2020-10-02 | 38.05 | 38.55 | 37.97 | 38.27 | 24492961 |
2020-10-05 | 38.48 | 38.79 | 38.29 | 38.57 | 26929054 |
2020-10-06 | 38.50 | 39.35 | 38.40 | 38.57 | 28430813 |
2020-10-07 | 38.98 | 39.58 | 38.78 | 39.40 | 20593711 |
2020-10-08 | 39.80 | 40.18 | 39.66 | 39.79 | 19031346 |
2020-10-09 | 40.15 | 40.23 | 39.72 | 39.85 | 16167474 |
2020-10-12 | 39.93 | 40.53 | 39.63 | 40.36 | 22757245 |
2020-10-13 | 40.54 | 40.61 | 39.71 | 39.81 | 23438266 |
2020-10-14 | 39.85 | 40.42 | 39.76 | 39.89 | 16444686 |
2020-10-15 | 39.47 | 40.00 | 39.35 | 39.97 | 15456971 |
2020-10-16 | 39.88 | 40.30 | 39.55 | 40.16 | 21295117 |
2020-10-19 | 40.15 | 40.38 | 39.16 | 39.30 | 19600466 |
2020-10-20 | 39.44 | 39.51 | 39.03 | 39.20 | 16564890 |
2020-10-21 | 39.31 | 39.57 | 38.98 | 39.06 | 17016266 |
2020-10-22 | 38.85 | 38.96 | 38.38 | 38.82 | 20399040 |
2020-10-23 | 38.93 | 38.97 | 38.65 | 38.82 | 15556084 |
2020-10-26 | 38.40 | 38.43 | 37.15 | 37.67 | 29146548 |
2020-10-27 | 37.38 | 37.50 | 36.59 | 36.87 | 37911471 |
2020-10-28 | 36.32 | 36.51 | 35.68 | 35.71 | 34561490 |
2020-10-29 | 35.51 | 36.07 | 35.28 | 35.69 | 35331966 |
2020-10-30 | 35.60 | 35.93 | 35.49 | 35.90 | 29159659 |
2020-11-02 | 36.19 | 36.35 | 35.67 | 35.90 | 23483098 |
2020-11-03 | 36.36 | 37.33 | 36.30 | 36.68 | 27342892 |
2020-11-04 | 37.03 | 37.30 | 36.50 | 36.57 | 30121919 |
2020-11-05 | 37.02 | 37.30 | 36.91 | 37.23 | 23149699 |
2020-11-06 | 37.56 | 37.60 | 37.08 | 37.53 | 19475288 |
2020-11-09 | 39.92 | 40.23 | 38.12 | 38.20 | 42649538 |
2020-11-10 | 38.21 | 39.03 | 38.17 | 38.72 | 31514511 |
2020-11-11 | 39.01 | 39.45 | 38.44 | 39.33 | 27332809 |
2020-11-12 | 38.98 | 39.39 | 38.40 | 38.67 | 29543624 |
2020-11-13 | 41.20 | 41.52 | 40.56 | 41.40 | 49120098 |
2020-11-16 | 41.74 | 42.59 | 41.35 | 42.54 | 34572647 |
2020-11-17 | 41.92 | 42.35 | 41.62 | 41.88 | 23140911 |
2020-11-18 | 41.90 | 42.24 | 41.26 | 41.32 | 21327707 |
2020-11-19 | 41.00 | 41.37 | 40.77 | 41.17 | 22177706 |
2020-11-20 | 41.05 | 41.39 | 40.92 | 40.97 | 19778945 |
2020-11-23 | 41.03 | 41.80 | 41.02 | 41.64 | 19656683 |
2020-11-24 | 42.14 | 42.71 | 41.90 | 42.61 | 22849728 |
2020-11-25 | 42.78 | 42.80 | 42.21 | 42.50 | 22617660 |
2020-11-27 | 42.86 | 42.98 | 42.64 | 42.70 | 10769521 |
2020-11-30 | 42.44 | 43.05 | 42.41 | 43.02 | 34741648 |
2020-12-01 | 43.01 | 44.07 | 43.01 | 43.54 | 23948792 |
2020-12-02 | 43.39 | 43.96 | 43.35 | 43.89 | 17422160 |
2020-12-03 | 43.78 | 44.14 | 43.60 | 44.11 | 27710714 |
2020-12-04 | 43.89 | 44.51 | 43.89 | 44.38 | 17319803 |
2020-12-07 | 44.29 | 44.49 | 43.91 | 44.35 | 14086826 |
2020-12-08 | 44.21 | 44.53 | 43.93 | 44.37 | 13348461 |
2020-12-09 | 44.47 | 44.83 | 44.36 | 44.69 | 22679751 |
2020-12-10 | 44.54 | 44.61 | 44.11 | 44.32 | 17741493 |
2020-12-11 | 43.94 | 44.33 | 43.72 | 44.32 | 14577713 |
2020-12-14 | 44.27 | 44.91 | 44.15 | 44.24 | 16112333 |
2020-12-15 | 44.39 | 44.80 | 44.14 | 44.72 | 18165252 |
2020-12-16 | 44.70 | 45.14 | 44.53 | 44.72 | 16191982 |
2020-12-17 | 44.91 | 44.93 | 44.60 | 44.82 | 16141596 |
2020-12-18 | 44.90 | 45.57 | 44.77 | 45.44 | 41026972 |
2020-12-21 | 44.47 | 44.96 | 44.07 | 44.88 | 19865295 |
2020-12-22 | 44.44 | 45.07 | 44.44 | 44.69 | 16031552 |
2020-12-23 | 44.65 | 44.80 | 44.35 | 44.38 | 12032642 |
2020-12-24 | 44.45 | 44.59 | 44.23 | 44.54 | 5720538 |
2020-12-28 | 44.93 | 45.34 | 44.72 | 44.92 | 13458432 |
2020-12-29 | 44.97 | 45.25 | 44.53 | 44.64 | 11828960 |
2020-12-30 | 44.74 | 45.06 | 44.44 | 44.48 | 11043106 |
2020-12-31 | 44.38 | 44.84 | 44.16 | 44.75 | 15105475 |
2021-01-04 | 44.31 | 44.37 | 43.35 | 43.96 | 24392541 |
2021-01-05 | 43.68 | 44.07 | 43.38 | 43.98 | 17763655 |
2021-01-06 | 44.13 | 44.87 | 43.89 | 44.40 | 21823112 |
2021-01-07 | 44.20 | 45.11 | 44.17 | 44.96 | 18218757 |
2021-01-08 | 44.48 | 45.41 | 44.25 | 45.06 | 20936283 |
2021-01-11 | 45.15 | 45.95 | 45.02 | 45.36 | 25062260 |
2021-01-12 | 45.30 | 45.93 | 44.96 | 45.79 | 20145042 |
2021-01-13 | 45.29 | 45.97 | 45.18 | 45.36 | 19367270 |
2021-01-14 | 44.87 | 45.60 | 44.85 | 45.15 | 22333477 |
2021-01-15 | 44.96 | 45.65 | 44.88 | 45.43 | 30271669 |
2021-01-19 | 45.33 | 45.63 | 44.77 | 45.19 | 28868848 |
2021-01-20 | 45.33 | 45.50 | 45.14 | 45.34 | 16499412 |
2021-01-21 | 45.20 | 45.24 | 44.72 | 45.11 | 17495888 |
2021-01-22 | 44.75 | 44.89 | 44.23 | 44.77 | 14643420 |
2021-01-25 | 45.04 | 45.17 | 44.71 | 45.03 | 16581260 |
2021-01-26 | 44.89 | 45.35 | 44.77 | 45.26 | 13087753 |
2021-01-27 | 45.24 | 46.46 | 45.08 | 45.70 | 29634489 |
2021-01-28 | 45.91 | 46.27 | 45.30 | 45.34 | 21166033 |
2021-01-29 | 44.85 | 45.37 | 44.48 | 44.58 | 22608096 |
2021-02-01 | 44.92 | 45.63 | 44.66 | 45.40 | 16776851 |
2021-02-02 | 45.52 | 45.94 | 45.43 | 45.83 | 16520926 |
2021-02-03 | 45.75 | 46.16 | 45.54 | 45.77 | 13173639 |
2021-02-04 | 45.87 | 47.32 | 45.77 | 47.25 | 22285660 |
2021-02-05 | 47.57 | 48.34 | 47.50 | 48.08 | 25488557 |
2021-02-08 | 48.56 | 49.34 | 48.56 | 48.94 | 25215439 |
2021-02-09 | 48.77 | 48.83 | 48.41 | 48.50 | 24795017 |
2021-02-10 | 46.15 | 47.41 | 45.83 | 47.24 | 44540882 |
2021-02-11 | 47.35 | 47.91 | 47.20 | 47.58 | 18589910 |
2021-02-12 | 47.43 | 47.69 | 46.91 | 47.29 | 15239817 |
2021-02-16 | 47.26 | 47.26 | 46.40 | 46.51 | 18539026 |
2021-02-17 | 46.32 | 46.40 | 45.87 | 46.25 | 13301380 |
2021-02-18 | 46.39 | 46.40 | 45.69 | 46.34 | 16867524 |
2021-02-19 | 46.54 | 46.61 | 45.58 | 45.68 | 25117701 |
2021-02-22 | 45.29 | 45.68 | 44.82 | 45.43 | 21435794 |
2021-02-23 | 45.26 | 45.78 | 45.10 | 45.51 | 19714927 |
2021-02-24 | 45.24 | 45.80 | 45.04 | 45.74 | 17823645 |
2021-02-25 | 45.59 | 46.24 | 45.24 | 45.52 | 21916721 |
2021-02-26 | 45.58 | 45.78 | 44.76 | 44.87 | 22144946 |
2021-03-01 | 45.22 | 46.22 | 45.22 | 45.92 | 17396073 |
2021-03-02 | 45.93 | 46.08 | 45.42 | 45.52 | 14832974 |
2021-03-03 | 45.43 | 45.53 | 45.00 | 45.13 | 16851125 |
2021-03-04 | 45.14 | 45.47 | 44.15 | 44.56 | 24653504 |
2021-03-05 | 45.45 | 46.74 | 45.27 | 46.25 | 33197580 |
2021-03-08 | 46.24 | 48.40 | 46.20 | 47.51 | 34824529 |
2021-03-09 | 47.82 | 48.37 | 47.72 | 47.89 | 26512658 |
2021-03-10 | 48.47 | 48.79 | 48.19 | 48.29 | 19841506 |
2021-03-11 | 48.51 | 49.08 | 48.23 | 48.80 | 21976557 |
2021-03-12 | 48.81 | 48.99 | 48.47 | 48.82 | 15196531 |
2021-03-15 | 48.90 | 49.44 | 48.90 | 49.41 | 15526110 |
2021-03-16 | 49.19 | 49.74 | 49.19 | 49.67 | 17282260 |
2021-03-17 | 49.61 | 49.61 | 48.89 | 49.42 | 18326916 |
2021-03-18 | 48.52 | 49.57 | 48.52 | 48.80 | 18417638 |
2021-03-19 | 48.71 | 49.22 | 48.32 | 48.98 | 65366839 |
2021-03-22 | 48.94 | 50.38 | 48.94 | 50.30 | 28813876 |
2021-03-23 | 50.02 | 50.68 | 49.90 | 50.01 | 28328168 |
2021-03-24 | 49.94 | 50.45 | 49.62 | 49.65 | 26444743 |
2021-03-25 | 50.58 | 51.40 | 50.29 | 50.51 | 34537716 |
2021-03-26 | 50.60 | 52.64 | 50.56 | 52.57 | 31996954 |
2021-03-29 | 52.40 | 52.94 | 52.28 | 52.52 | 25032760 |
2021-03-30 | 52.11 | 52.29 | 51.18 | 51.77 | 22465104 |
2021-03-31 | 51.83 | 52.05 | 51.55 | 51.71 | 22212375 |
2021-04-01 | 51.75 | 52.07 | 51.35 | 51.98 | 17896171 |
2021-04-05 | 51.63 | 52.92 | 51.63 | 52.41 | 19860914 |
2021-04-06 | 51.98 | 52.22 | 51.78 | 52.03 | 15126113 |
2021-04-07 | 52.01 | 52.14 | 51.58 | 51.77 | 15783648 |
2021-04-08 | 51.94 | 52.00 | 51.45 | 51.91 | 15111252 |
2021-04-09 | 51.83 | 52.15 | 51.68 | 52.09 | 13135750 |
2021-04-12 | 52.07 | 52.16 | 51.47 | 51.57 | 16441725 |
2021-04-13 | 51.64 | 51.88 | 51.34 | 51.66 | 13353171 |
2021-04-14 | 51.51 | 51.68 | 51.14 | 51.37 | 15376586 |
2021-04-15 | 51.76 | 51.94 | 51.37 | 51.64 | 17869815 |
2021-04-16 | 52.45 | 53.18 | 52.26 | 52.80 | 28327910 |
2021-04-19 | 52.53 | 52.96 | 52.49 | 52.85 | 20245609 |
2021-04-20 | 52.59 | 52.79 | 51.60 | 51.79 | 21257481 |
2021-04-21 | 51.84 | 52.07 | 51.48 | 51.93 | 14015534 |
2021-04-22 | 51.81 | 52.09 | 51.38 | 51.50 | 15564755 |
2021-04-23 | 51.50 | 52.13 | 51.18 | 51.91 | 14017740 |
2021-04-26 | 51.65 | 51.77 | 51.50 | 51.64 | 13778194 |
2021-04-27 | 51.58 | 51.67 | 51.35 | 51.37 | 13600990 |
2021-04-28 | 51.56 | 51.77 | 50.92 | 51.11 | 14984035 |
2021-04-29 | 51.18 | 51.60 | 50.98 | 51.46 | 13916580 |
2021-04-30 | 51.22 | 51.23 | 50.41 | 50.91 | 19930545 |
2021-05-03 | 51.21 | 51.40 | 50.81 | 51.17 | 13465912 |
2021-05-04 | 51.11 | 51.23 | 50.30 | 50.71 | 18164789 |
2021-05-05 | 50.99 | 51.25 | 50.68 | 51.13 | 16205349 |
2021-05-06 | 51.07 | 52.71 | 50.95 | 52.44 | 27106820 |
2021-05-07 | 52.48 | 53.68 | 52.22 | 53.43 | 24146008 |
2021-05-10 | 53.97 | 54.14 | 53.16 | 53.16 | 23845556 |
2021-05-11 | 53.10 | 53.11 | 52.11 | 52.83 | 20220914 |
2021-05-12 | 52.18 | 52.43 | 51.47 | 51.60 | 22123313 |
2021-05-13 | 52.11 | 52.81 | 51.88 | 52.49 | 15868663 |
2021-05-14 | 52.93 | 53.22 | 52.60 | 52.90 | 14789375 |
2021-05-17 | 52.76 | 53.15 | 52.68 | 52.94 | 15731002 |
2021-05-18 | 52.80 | 53.34 | 52.74 | 52.93 | 20177200 |
2021-05-19 | 51.88 | 52.66 | 51.86 | 52.47 | 29187939 |
2021-05-20 | 50.41 | 52.97 | 50.10 | 52.85 | 48830758 |
2021-05-21 | 52.77 | 52.93 | 52.24 | 52.43 | 24468371 |
2021-05-24 | 52.96 | 53.77 | 52.79 | 53.39 | 21128861 |
2021-05-25 | 53.37 | 53.58 | 53.14 | 53.31 | 20657179 |
2021-05-26 | 53.35 | 53.61 | 52.82 | 52.91 | 18671193 |
2021-05-27 | 52.93 | 53.35 | 52.58 | 52.92 | 56216068 |
2021-05-28 | 53.18 | 53.22 | 52.84 | 52.90 | 14864346 |
2021-06-01 | 52.96 | 53.32 | 52.43 | 52.62 | 15741984 |
2021-06-02 | 52.65 | 52.99 | 52.40 | 52.96 | 14529315 |
2021-06-03 | 52.80 | 53.56 | 52.62 | 53.33 | 17593103 |
2021-06-04 | 53.44 | 54.17 | 53.44 | 54.07 | 11676702 |
2021-06-07 | 54.32 | 54.44 | 53.79 | 53.92 | 14899750 |
2021-06-08 | 53.97 | 54.39 | 53.89 | 54.13 | 15329693 |
2021-06-09 | 54.18 | 54.42 | 53.94 | 54.02 | 14861230 |
2021-06-10 | 54.43 | 55.08 | 54.27 | 55.03 | 22183543 |
2021-06-11 | 55.19 | 55.35 | 54.54 | 54.77 | 17134047 |
2021-06-14 | 54.39 | 54.53 | 53.53 | 54.17 | 15131359 |
2021-06-15 | 54.23 | 54.32 | 53.73 | 53.79 | 12542570 |
2021-06-16 | 53.85 | 53.92 | 53.13 | 53.47 | 15477901 |
2021-06-17 | 53.41 | 53.55 | 53.01 | 53.13 | 18288396 |
2021-06-18 | 52.81 | 52.84 | 51.88 | 52.07 | 35758257 |
2021-06-21 | 52.37 | 53.41 | 52.29 | 53.18 | 17682231 |
2021-06-22 | 53.30 | 53.36 | 52.81 | 53.26 | 16451238 |
2021-06-23 | 53.27 | 53.29 | 52.59 | 52.76 | 14749810 |
2021-06-24 | 52.94 | 53.05 | 52.61 | 52.78 | 13974285 |
2021-06-25 | 52.77 | 53.20 | 52.65 | 53.06 | 16682662 |
2021-06-28 | 53.16 | 53.29 | 52.92 | 52.96 | 14008655 |
2021-06-29 | 52.89 | 53.19 | 52.77 | 52.91 | 10926112 |
2021-06-30 | 52.95 | 53.07 | 52.62 | 53.00 | 15826635 |
2021-07-01 | 53.05 | 53.60 | 53.00 | 53.44 | 15074802 |
2021-07-02 | 53.19 | 53.62 | 52.84 | 53.54 | 15068263 |
2021-07-06 | 53.22 | 53.36 | 52.34 | 52.98 | 19394470 |
2021-07-07 | 53.07 | 53.30 | 52.67 | 53.26 | 14411561 |
2021-07-08 | 53.16 | 53.72 | 52.91 | 53.26 | 15691808 |
2021-07-09 | 53.36 | 53.93 | 53.29 | 53.74 | 14673398 |
2021-07-12 | 54.04 | 54.04 | 53.13 | 53.23 | 14000837 |
2021-07-13 | 53.34 | 53.58 | 53.20 | 53.32 | 9927531 |
2021-07-14 | 53.50 | 54.20 | 53.34 | 54.09 | 17113677 |
2021-07-15 | 53.84 | 53.87 | 53.24 | 53.65 | 14952369 |
2021-07-16 | 53.88 | 54.41 | 53.65 | 53.70 | 14144924 |
2021-07-19 | 53.67 | 53.70 | 52.73 | 53.06 | 19925276 |
2021-07-20 | 53.28 | 53.93 | 53.19 | 53.58 | 17250163 |
2021-07-21 | 53.82 | 53.90 | 53.42 | 53.88 | 14068607 |
2021-07-22 | 53.91 | 54.55 | 53.78 | 54.54 | 15729796 |
2021-07-23 | 54.89 | 55.34 | 54.51 | 55.23 | 13042474 |
2021-07-26 | 55.13 | 55.65 | 55.13 | 55.47 | 10097443 |
2021-07-27 | 55.38 | 55.41 | 54.79 | 55.28 | 14738682 |
2021-07-28 | 55.46 | 55.52 | 54.41 | 54.77 | 18835703 |
2021-07-29 | 55.00 | 55.35 | 54.90 | 55.07 | 10680230 |
2021-07-30 | 55.08 | 55.49 | 55.01 | 55.37 | 13438791 |
2021-08-02 | 55.60 | 55.94 | 55.26 | 55.45 | 12468820 |
2021-08-03 | 55.54 | 56.42 | 55.27 | 56.25 | 17357425 |
2021-08-04 | 56.37 | 56.37 | 55.47 | 55.69 | 11662396 |
2021-08-05 | 55.52 | 55.98 | 55.50 | 55.76 | 10785166 |
2021-08-06 | 55.47 | 55.95 | 55.15 | 55.59 | 18386118 |
2021-08-09 | 55.82 | 56.07 | 55.40 | 55.47 | 8707363 |
2021-08-10 | 55.50 | 55.67 | 55.25 | 55.61 | 10441902 |
2021-08-11 | 55.89 | 56.01 | 55.60 | 55.86 | 12604661 |
2021-08-12 | 55.85 | 56.45 | 55.66 | 56.39 | 11214978 |
2021-08-13 | 56.39 | 56.62 | 56.26 | 56.47 | 10841712 |
2021-08-16 | 56.30 | 56.43 | 55.93 | 56.28 | 14408717 |
2021-08-17 | 55.87 | 56.02 | 55.63 | 56.01 | 11987541 |
2021-08-18 | 55.79 | 56.14 | 55.03 | 55.15 | 17111660 |
2021-08-19 | 54.76 | 57.49 | 54.59 | 57.27 | 39881554 |
2021-08-20 | 57.25 | 58.34 | 56.85 | 58.22 | 21876451 |
2021-08-23 | 57.85 | 58.70 | 57.74 | 58.54 | 16225367 |
2021-08-24 | 58.49 | 59.43 | 58.43 | 59.32 | 17658268 |
2021-08-25 | 59.54 | 60.27 | 59.17 | 59.35 | 18069603 |
2021-08-26 | 59.42 | 59.63 | 58.99 | 59.20 | 13729432 |
2021-08-27 | 59.27 | 59.35 | 58.86 | 59.02 | 14795234 |
2021-08-30 | 58.98 | 59.22 | 58.80 | 59.13 | 11798606 |
2021-08-31 | 59.11 | 59.18 | 58.58 | 59.02 | 19873915 |
2021-09-01 | 59.02 | 59.14 | 58.66 | 59.04 | 11629950 |
2021-09-02 | 59.35 | 59.72 | 59.06 | 59.53 | 12857568 |
2021-09-03 | 59.33 | 59.66 | 59.28 | 59.42 | 9735954 |
2021-09-07 | 59.24 | 59.37 | 58.75 | 58.88 | 15503809 |
2021-09-08 | 58.55 | 58.93 | 58.49 | 58.68 | 13124542 |
2021-09-09 | 58.45 | 58.94 | 58.25 | 58.60 | 14958801 |
2021-09-10 | 58.75 | 58.95 | 57.82 | 57.89 | 13622076 |
2021-09-13 | 58.16 | 58.53 | 57.73 | 58.10 | 13553242 |
2021-09-14 | 58.24 | 58.47 | 57.66 | 57.87 | 12810336 |
2021-09-15 | 57.78 | 59.60 | 57.06 | 57.56 | 37524578 |
2021-09-16 | 58.31 | 58.82 | 57.13 | 57.33 | 24029589 |
2021-09-17 | 57.39 | 57.45 | 56.47 | 56.85 | 40262681 |
2021-09-20 | 56.38 | 56.40 | 55.29 | 55.89 | 21896975 |
2021-09-21 | 55.96 | 56.37 | 55.23 | 55.26 | 18700634 |
2021-09-22 | 55.76 | 56.13 | 55.37 | 55.52 | 17940644 |
2021-09-23 | 55.70 | 56.90 | 55.60 | 56.69 | 16262484 |
2021-09-24 | 56.45 | 56.81 | 56.22 | 56.73 | 13156449 |
2021-09-27 | 56.46 | 56.67 | 56.05 | 56.22 | 13859542 |
2021-09-28 | 55.78 | 55.99 | 55.41 | 55.52 | 17803201 |
2021-09-29 | 55.62 | 55.98 | 55.34 | 55.48 | 14051718 |
2021-09-30 | 55.80 | 55.90 | 54.41 | 54.43 | 18541414 |
2021-10-01 | 54.60 | 55.41 | 54.04 | 55.14 | 18338041 |
2021-10-04 | 54.50 | 54.68 | 53.95 | 54.23 | 17084070 |
2021-10-05 | 54.13 | 55.03 | 54.13 | 54.69 | 14135038 |
2021-10-06 | 54.35 | 54.38 | 52.98 | 53.94 | 26339162 |
2021-10-07 | 54.49 | 55.41 | 54.35 | 55.02 | 14725495 |
2021-10-08 | 55.20 | 55.30 | 54.75 | 55.08 | 9255682 |
2021-10-11 | 55.25 | 55.38 | 54.90 | 54.93 | 8117578 |
2021-10-12 | 54.99 | 55.06 | 54.07 | 54.28 | 14241870 |
2021-10-13 | 54.32 | 54.75 | 54.08 | 54.62 | 13739168 |
2021-10-14 | 55.09 | 55.85 | 54.98 | 55.65 | 14456308 |
2021-10-15 | 55.89 | 55.89 | 54.96 | 55.25 | 15202187 |
2021-10-18 | 55.04 | 55.49 | 54.57 | 55.19 | 10989551 |
2021-10-19 | 55.29 | 55.78 | 55.03 | 55.74 | 13258367 |
2021-10-20 | 55.80 | 56.23 | 55.80 | 56.20 | 11613612 |
2021-10-21 | 56.04 | 56.12 | 55.53 | 55.69 | 12619885 |
2021-10-22 | 55.55 | 55.86 | 54.94 | 55.11 | 15026632 |
2021-10-25 | 55.11 | 55.42 | 54.81 | 55.14 | 10218874 |
2021-10-26 | 55.56 | 56.35 | 55.40 | 55.81 | 15249972 |
2021-10-27 | 56.13 | 56.72 | 55.93 | 56.18 | 16278988 |
2021-10-28 | 56.23 | 56.69 | 55.89 | 56.24 | 11209173 |
2021-10-29 | 56.32 | 56.58 | 55.86 | 55.97 | 13550598 |
2021-11-01 | 55.87 | 56.25 | 55.50 | 56.10 | 14341376 |
2021-11-02 | 56.37 | 57.87 | 56.28 | 57.62 | 22097851 |
2021-11-03 | 57.58 | 57.93 | 57.12 | 57.65 | 13219384 |
2021-11-04 | 57.60 | 57.69 | 56.56 | 57.12 | 18070422 |
2021-11-05 | 57.38 | 57.80 | 56.93 | 57.07 | 15637915 |
2021-11-08 | 57.10 | 57.52 | 56.59 | 57.00 | 15045275 |
2021-11-09 | 57.07 | 57.63 | 56.90 | 57.44 | 14459822 |
2021-11-10 | 57.90 | 58.63 | 57.69 | 57.77 | 17868615 |
2021-11-11 | 57.57 | 57.77 | 56.69 | 56.76 | 17440744 |
2021-11-12 | 56.97 | 57.15 | 56.31 | 56.82 | 16663563 |
2021-11-15 | 56.93 | 57.70 | 56.83 | 57.27 | 19041763 |
2021-11-16 | 57.24 | 58.08 | 56.93 | 57.00 | 21136858 |
2021-11-17 | 56.61 | 57.14 | 56.27 | 56.76 | 31496259 |
2021-11-18 | 52.73 | 53.93 | 51.08 | 53.63 | 70843010 |
2021-11-19 | 53.55 | 53.69 | 52.78 | 53.25 | 30030780 |
2021-11-22 | 53.35 | 55.53 | 53.30 | 54.60 | 39952475 |
2021-11-23 | 54.61 | 55.58 | 54.47 | 55.30 | 25653545 |
2021-11-24 | 55.15 | 55.75 | 55.15 | 55.54 | 19328705 |
2021-11-26 | 54.46 | 55.19 | 54.46 | 54.67 | 16730277 |
2021-11-29 | 55.14 | 56.19 | 54.83 | 55.76 | 25724505 |
2021-11-30 | 55.58 | 55.60 | 54.15 | 54.84 | 45141286 |
2021-12-01 | 55.53 | 56.38 | 54.93 | 55.03 | 24126176 |
2021-12-02 | 55.15 | 56.61 | 55.08 | 56.15 | 22384721 |
2021-12-03 | 56.30 | 56.82 | 55.67 | 56.23 | 26235369 |
2021-12-06 | 56.70 | 57.17 | 56.47 | 56.96 | 23172844 |
2021-12-07 | 57.10 | 58.22 | 57.01 | 58.08 | 24254772 |
2021-12-08 | 58.08 | 58.13 | 56.63 | 57.02 | 23631258 |
2021-12-09 | 57.20 | 57.83 | 56.93 | 57.55 | 16480245 |
2021-12-10 | 57.91 | 59.34 | 57.91 | 59.25 | 19901484 |
2021-12-13 | 59.10 | 59.51 | 58.54 | 58.61 | 18496305 |
2021-12-14 | 58.34 | 58.53 | 57.37 | 57.77 | 19114189 |
2021-12-15 | 57.92 | 60.03 | 57.90 | 59.93 | 27953908 |
2021-12-16 | 60.05 | 60.76 | 59.87 | 60.31 | 24599323 |
2021-12-17 | 60.27 | 60.80 | 59.79 | 60.46 | 62333271 |
2021-12-20 | 59.67 | 60.41 | 59.30 | 60.36 | 21342148 |
2021-12-21 | 60.44 | 61.24 | 60.00 | 61.03 | 20761103 |
2021-12-22 | 60.97 | 61.60 | 60.62 | 61.53 | 17095453 |
2021-12-23 | 61.79 | 62.90 | 61.79 | 62.28 | 17771398 |
2021-12-27 | 62.41 | 63.47 | 62.28 | 63.42 | 14780510 |
2021-12-28 | 63.42 | 63.84 | 63.23 | 63.53 | 12871662 |
2021-12-29 | 63.65 | 64.29 | 63.55 | 63.96 | 15069944 |
2021-12-30 | 64.04 | 64.14 | 63.47 | 63.62 | 9076698 |
2021-12-31 | 63.55 | 63.82 | 63.32 | 63.37 | 10359098 |
2022-01-03 | 62.90 | 63.35 | 62.50 | 63.16 | 17189201 |
2022-01-04 | 62.44 | 62.81 | 61.11 | 61.25 | 29682496 |
2022-01-05 | 61.19 | 61.64 | 60.25 | 60.28 | 30317894 |
2022-01-06 | 60.00 | 61.13 | 59.91 | 60.92 | 19616649 |
2022-01-07 | 60.87 | 61.50 | 60.67 | 61.13 | 20152411 |
2022-01-10 | 60.87 | 61.90 | 60.52 | 61.82 | 24715338 |
2022-01-11 | 61.60 | 62.43 | 61.44 | 62.37 | 22804164 |
2022-01-12 | 62.40 | 62.82 | 61.92 | 62.12 | 13405377 |
2022-01-13 | 62.08 | 62.15 | 61.21 | 61.50 | 14871644 |
2022-01-14 | 61.47 | 61.50 | 60.94 | 61.36 | 18832053 |
2022-01-18 | 59.98 | 60.22 | 59.49 | 59.73 | 26550560 |
2022-01-19 | 58.00 | 59.49 | 57.78 | 58.90 | 24333873 |
2022-01-20 | 58.99 | 59.34 | 58.02 | 58.08 | 17726476 |
2022-01-21 | 58.07 | 58.34 | 56.61 | 56.68 | 25913972 |
2022-01-24 | 56.16 | 57.00 | 54.87 | 56.90 | 34191535 |
2022-01-25 | 56.09 | 56.69 | 55.07 | 56.11 | 25156433 |
2022-01-26 | 56.11 | 56.45 | 54.86 | 55.33 | 28632685 |
2022-01-27 | 55.51 | 56.53 | 54.40 | 54.62 | 25967391 |
2022-01-28 | 54.50 | 55.66 | 53.45 | 55.61 | 30976580 |
2022-01-31 | 55.43 | 55.86 | 54.87 | 55.67 | 29925295 |
2022-02-01 | 55.45 | 55.50 | 54.74 | 55.37 | 22438472 |
2022-02-02 | 55.23 | 56.32 | 55.17 | 56.17 | 23316715 |
2022-02-03 | 55.87 | 56.15 | 55.06 | 55.20 | 19260467 |
2022-02-04 | 54.89 | 55.62 | 54.39 | 55.15 | 19675873 |
2022-02-07 | 55.33 | 55.53 | 54.70 | 55.17 | 14450184 |
2022-02-08 | 55.06 | 55.49 | 54.71 | 55.34 | 15219936 |
2022-02-09 | 55.82 | 56.38 | 55.48 | 56.29 | 19136723 |
2022-02-10 | 55.24 | 56.03 | 54.74 | 54.87 | 19730640 |
2022-02-11 | 54.87 | 55.09 | 53.77 | 53.90 | 20132500 |
2022-02-14 | 53.41 | 53.65 | 52.70 | 53.18 | 21868416 |
2022-02-15 | 53.72 | 54.30 | 53.64 | 54.27 | 17680363 |
2022-02-16 | 54.13 | 54.44 | 53.39 | 54.25 | 20388673 |
2022-02-17 | 55.50 | 57.06 | 55.40 | 55.77 | 32884672 |
2022-02-18 | 55.46 | 57.69 | 55.38 | 57.21 | 35626154 |
2022-02-22 | 56.93 | 57.14 | 55.74 | 56.30 | 25188344 |
2022-02-23 | 56.61 | 56.99 | 54.37 | 54.44 | 22033657 |
2022-02-24 | 54.07 | 54.83 | 53.21 | 54.73 | 27739339 |
2022-02-25 | 54.98 | 56.22 | 54.49 | 56.04 | 18963683 |
2022-02-28 | 55.41 | 56.00 | 54.75 | 55.77 | 23868699 |
2022-03-01 | 55.53 | 55.85 | 54.26 | 54.62 | 17799613 |
2022-03-02 | 54.77 | 56.38 | 54.71 | 56.15 | 18660045 |
2022-03-03 | 56.74 | 57.00 | 55.84 | 56.07 | 16794589 |
2022-03-04 | 55.67 | 56.90 | 55.25 | 56.51 | 16731553 |
2022-03-07 | 56.31 | 56.44 | 55.52 | 55.59 | 21350920 |
2022-03-08 | 55.70 | 55.86 | 54.07 | 54.40 | 23642377 |
2022-03-09 | 55.64 | 56.25 | 55.25 | 55.92 | 19150856 |
2022-03-10 | 54.40 | 55.16 | 53.97 | 54.71 | 18550934 |
2022-03-11 | 55.29 | 56.21 | 54.60 | 54.69 | 20330307 |
2022-03-14 | 54.73 | 55.40 | 54.00 | 54.30 | 17977522 |
2022-03-15 | 54.42 | 55.73 | 54.42 | 55.60 | 18829100 |
2022-03-16 | 55.93 | 56.00 | 54.60 | 55.81 | 21821806 |
2022-03-17 | 55.49 | 56.30 | 55.35 | 56.17 | 18830686 |
2022-03-18 | 56.03 | 56.42 | 55.54 | 55.97 | 51807230 |
2022-03-21 | 56.06 | 56.55 | 55.52 | 56.00 | 29174578 |
2022-03-22 | 56.36 | 56.72 | 56.09 | 56.17 | 29287852 |
2022-03-23 | 55.90 | 56.09 | 54.45 | 54.48 | 19742131 |
2022-03-24 | 54.67 | 54.69 | 53.68 | 54.50 | 20551509 |
2022-03-25 | 54.61 | 55.18 | 54.40 | 54.97 | 18092381 |
2022-03-28 | 54.80 | 55.16 | 54.42 | 55.14 | 17164623 |
2022-03-29 | 55.67 | 56.31 | 55.04 | 55.67 | 20036473 |
2022-03-30 | 55.75 | 56.94 | 55.59 | 56.05 | 16125420 |
2022-03-31 | 56.04 | 56.88 | 55.72 | 55.76 | 27587690 |
2022-04-01 | 56.17 | 56.19 | 54.89 | 55.66 | 17465147 |
2022-04-04 | 55.46 | 56.12 | 54.99 | 55.87 | 19645622 |
2022-04-05 | 55.20 | 55.59 | 54.67 | 54.92 | 16063610 |
2022-04-06 | 54.69 | 54.76 | 53.84 | 54.37 | 19644092 |
2022-04-07 | 54.43 | 54.85 | 53.74 | 54.63 | 15738986 |
2022-04-08 | 54.84 | 54.91 | 54.01 | 54.28 | 18148381 |
2022-04-11 | 53.92 | 53.95 | 52.79 | 52.88 | 20992057 |
2022-04-12 | 51.70 | 52.95 | 51.48 | 51.82 | 25254235 |
2022-04-13 | 51.84 | 52.36 | 51.41 | 52.15 | 17004593 |
2022-04-14 | 52.08 | 52.38 | 51.12 | 51.17 | 18024830 |
2022-04-18 | 50.88 | 51.56 | 50.80 | 51.11 | 13990703 |
2022-04-19 | 51.00 | 51.94 | 50.92 | 51.83 | 15490875 |
2022-04-20 | 52.22 | 53.67 | 52.15 | 53.02 | 19526243 |
2022-04-21 | 53.34 | 53.83 | 52.73 | 52.78 | 17147255 |
2022-04-22 | 52.92 | 52.96 | 51.29 | 51.36 | 17692980 |
2022-04-25 | 51.45 | 51.98 | 50.54 | 51.94 | 18677038 |
2022-04-26 | 51.88 | 51.94 | 50.87 | 50.90 | 19238344 |
2022-04-27 | 50.91 | 51.11 | 49.25 | 49.31 | 33668555 |
2022-04-28 | 49.53 | 50.78 | 49.21 | 50.63 | 20170660 |
2022-04-29 | 50.51 | 50.64 | 48.87 | 48.98 | 20281439 |
2022-05-02 | 49.34 | 49.91 | 48.93 | 49.86 | 22499245 |
2022-05-03 | 49.77 | 50.36 | 49.53 | 49.92 | 15828221 |
2022-05-04 | 50.03 | 51.66 | 49.67 | 51.58 | 23942297 |
2022-05-05 | 51.15 | 51.21 | 49.16 | 49.61 | 24846479 |
2022-05-06 | 49.15 | 49.84 | 48.85 | 49.33 | 21743857 |
2022-05-09 | 49.00 | 49.42 | 48.67 | 48.96 | 22421198 |
2022-05-10 | 49.71 | 50.24 | 49.15 | 49.55 | 21741122 |
2022-05-11 | 49.09 | 49.64 | 48.58 | 48.65 | 23872138 |
2022-05-12 | 48.63 | 48.78 | 47.47 | 48.29 | 25950955 |
2022-05-13 | 48.71 | 49.63 | 48.53 | 49.56 | 18954482 |
2022-05-16 | 49.66 | 49.66 | 48.88 | 49.00 | 20254526 |
2022-05-17 | 49.68 | 50.72 | 49.51 | 50.60 | 18780579 |
2022-05-18 | 50.47 | 50.47 | 48.21 | 48.36 | 40672704 |
2022-05-19 | 43.06 | 43.93 | 41.02 | 41.72 | 97674605 |
2022-05-20 | 41.86 | 43.00 | 41.52 | 42.94 | 46148684 |
2022-05-23 | 43.34 | 43.82 | 42.94 | 43.35 | 27366597 |
2022-05-24 | 43.40 | 44.06 | 42.50 | 43.77 | 30053852 |
2022-05-25 | 43.75 | 44.42 | 43.19 | 44.00 | 25504571 |
2022-05-26 | 44.05 | 45.53 | 44.05 | 44.99 | 28294660 |
2022-05-27 | 45.12 | 45.64 | 44.95 | 45.62 | 23882056 |
2022-05-31 | 45.27 | 45.61 | 44.74 | 45.05 | 64821191 |
2022-06-01 | 45.55 | 45.80 | 44.77 | 45.23 | 20665971 |
2022-06-02 | 45.18 | 45.80 | 44.90 | 45.79 | 20546752 |
2022-06-03 | 45.55 | 45.74 | 45.12 | 45.25 | 17946966 |
2022-06-06 | 45.60 | 46.09 | 45.13 | 45.33 | 12641918 |
2022-06-07 | 44.82 | 45.65 | 44.72 | 45.57 | 14667229 |
2022-06-08 | 45.45 | 45.63 | 44.88 | 44.92 | 16263801 |
2022-06-09 | 44.83 | 45.27 | 44.24 | 44.26 | 18417690 |
2022-06-10 | 43.80 | 43.99 | 43.29 | 43.49 | 20267053 |
2022-06-13 | 43.06 | 43.84 | 42.89 | 43.24 | 29050816 |
2022-06-14 | 43.63 | 43.70 | 42.57 | 42.91 | 22499137 |
2022-06-15 | 43.37 | 44.43 | 43.10 | 43.80 | 22525083 |
2022-06-16 | 42.81 | 43.41 | 42.81 | 43.32 | 27049015 |
2022-06-17 | 43.36 | 44.00 | 43.24 | 43.39 | 59678621 |
2022-06-21 | 43.81 | 44.28 | 43.70 | 44.14 | 23277880 |
2022-06-22 | 43.47 | 44.12 | 43.17 | 43.57 | 19942288 |
2022-06-23 | 43.41 | 43.46 | 42.72 | 42.93 | 33801716 |
2022-06-24 | 43.44 | 44.22 | 43.24 | 44.10 | 30543781 |
2022-06-27 | 44.29 | 44.29 | 43.63 | 43.77 | 22755296 |
2022-06-28 | 43.91 | 44.47 | 42.99 | 43.06 | 20094262 |
2022-06-29 | 43.14 | 43.26 | 42.69 | 42.88 | 13450785 |
2022-06-30 | 42.37 | 43.14 | 42.19 | 42.64 | 24947921 |
2022-07-01 | 42.52 | 42.70 | 41.57 | 42.60 | 24338545 |
2022-07-05 | 41.52 | 41.97 | 40.82 | 41.96 | 24448142 |
2022-07-06 | 42.12 | 42.93 | 42.01 | 42.69 | 17250440 |
2022-07-07 | 42.88 | 43.36 | 42.79 | 43.22 | 22316703 |
2022-07-08 | 43.03 | 43.61 | 42.94 | 43.39 | 11816977 |
2022-07-11 | 43.34 | 43.68 | 43.07 | 43.25 | 15279568 |
2022-07-12 | 43.58 | 43.83 | 42.66 | 42.86 | 17385309 |
2022-07-13 | 41.85 | 43.05 | 41.80 | 42.70 | 16854195 |
2022-07-14 | 41.79 | 42.47 | 41.35 | 42.33 | 17336231 |
2022-07-15 | 42.50 | 43.13 | 42.50 | 43.07 | 19897839 |
2022-07-18 | 43.30 | 43.32 | 42.41 | 42.60 | 16743800 |
2022-07-19 | 42.82 | 44.09 | 42.65 | 44.03 | 22861380 |
2022-07-20 | 44.08 | 44.32 | 43.66 | 44.13 | 15599217 |
2022-07-21 | 44.29 | 44.69 | 44.07 | 44.58 | 15364579 |
2022-07-22 | 44.78 | 44.92 | 44.25 | 44.46 | 14854639 |
2022-07-25 | 44.66 | 44.66 | 44.11 | 44.34 | 12954742 |
2022-07-26 | 44.37 | 44.54 | 43.75 | 43.83 | 19513029 |
2022-07-27 | 44.19 | 44.79 | 43.83 | 44.64 | 22348959 |
2022-07-28 | 44.88 | 45.87 | 44.71 | 45.62 | 17576191 |
2022-07-29 | 45.11 | 45.49 | 44.83 | 45.37 | 23701677 |
2022-08-01 | 45.06 | 45.43 | 44.76 | 45.28 | 14153363 |
2022-08-02 | 45.52 | 45.70 | 44.90 | 44.92 | 15005410 |
2022-08-03 | 44.90 | 45.82 | 44.79 | 45.71 | 14943774 |
2022-08-04 | 45.90 | 45.93 | 45.01 | 45.38 | 15249317 |
2022-08-05 | 44.91 | 45.07 | 44.54 | 45.01 | 19533918 |
2022-08-08 | 45.49 | 45.52 | 44.86 | 45.02 | 15466668 |
2022-08-09 | 45.15 | 45.18 | 44.72 | 44.92 | 12826332 |
2022-08-10 | 45.71 | 46.06 | 45.43 | 46.02 | 18935426 |
2022-08-11 | 46.11 | 46.43 | 45.77 | 45.90 | 15849321 |
2022-08-12 | 46.09 | 46.61 | 45.97 | 46.61 | 16967587 |
2022-08-15 | 46.39 | 46.62 | 46.03 | 46.59 | 15456070 |
2022-08-16 | 46.57 | 47.01 | 46.44 | 46.77 | 21153702 |
2022-08-17 | 46.36 | 47.10 | 46.23 | 46.66 | 27975611 |
2022-08-18 | 49.80 | 50.00 | 49.11 | 49.37 | 39999935 |
2022-08-19 | 49.01 | 49.46 | 48.54 | 48.70 | 23130410 |
2022-08-22 | 48.47 | 48.50 | 47.52 | 47.71 | 20534051 |
2022-08-23 | 47.59 | 48.04 | 47.39 | 47.41 | 13596810 |
2022-08-24 | 47.09 | 47.41 | 46.87 | 47.07 | 14946488 |
2022-08-25 | 47.25 | 47.43 | 46.84 | 47.27 | 23039278 |
2022-08-26 | 47.08 | 47.27 | 45.88 | 45.89 | 20309829 |
2022-08-29 | 45.72 | 46.00 | 45.49 | 45.71 | 13425741 |
2022-08-30 | 45.75 | 45.87 | 44.96 | 45.24 | 14279071 |
2022-08-31 | 45.78 | 45.83 | 44.59 | 44.72 | 23006140 |
2022-09-01 | 44.57 | 45.34 | 44.40 | 45.29 | 16236428 |
2022-09-02 | 45.71 | 45.92 | 44.28 | 44.59 | 14720949 |
2022-09-06 | 44.66 | 44.79 | 43.98 | 44.47 | 14366065 |
2022-09-07 | 44.75 | 45.17 | 44.35 | 45.02 | 18297407 |
2022-09-08 | 44.76 | 45.47 | 44.62 | 45.37 | 14231500 |
2022-09-09 | 45.66 | 45.89 | 45.40 | 45.77 | 15499423 |
2022-09-12 | 46.11 | 46.73 | 45.97 | 46.40 | 17923005 |
2022-09-13 | 45.72 | 45.91 | 44.02 | 44.11 | 23028647 |
2022-09-14 | 44.04 | 44.27 | 43.56 | 43.96 | 27551508 |
2022-09-15 | 43.81 | 43.87 | 43.09 | 43.29 | 18148604 |
2022-09-16 | 43.11 | 43.58 | 42.79 | 43.30 | 32696096 |
2022-09-19 | 42.90 | 43.44 | 42.76 | 43.30 | 13667537 |
2022-09-20 | 43.01 | 43.02 | 42.26 | 42.58 | 16813923 |
2022-09-21 | 42.32 | 42.87 | 41.57 | 41.59 | 21415876 |
2022-09-22 | 41.34 | 41.55 | 41.14 | 41.15 | 16690990 |
2022-09-23 | 41.25 | 41.25 | 40.12 | 40.66 | 19067689 |
2022-09-26 | 40.66 | 41.19 | 40.37 | 40.58 | 22694823 |
2022-09-27 | 41.14 | 41.46 | 40.23 | 40.52 | 15027873 |
2022-09-28 | 40.85 | 41.57 | 40.59 | 41.34 | 23217706 |
2022-09-29 | 41.05 | 41.10 | 40.15 | 40.57 | 19496426 |
2022-09-30 | 40.66 | 41.04 | 39.96 | 40.00 | 27989869 |
2022-10-03 | 40.67 | 41.53 | 40.47 | 41.29 | 22203577 |
2022-10-04 | 41.56 | 42.04 | 41.39 | 41.82 | 22889355 |
2022-10-05 | 41.59 | 42.25 | 41.40 | 41.99 | 14289744 |
2022-10-06 | 41.65 | 42.09 | 41.37 | 41.52 | 18198825 |
2022-10-07 | 41.25 | 41.25 | 40.08 | 40.27 | 19055395 |
2022-10-10 | 40.63 | 40.81 | 39.60 | 39.89 | 16628441 |
2022-10-11 | 39.81 | 40.11 | 39.27 | 39.58 | 19386431 |
2022-10-12 | 39.70 | 39.86 | 39.25 | 39.27 | 17279923 |
2022-10-13 | 39.03 | 40.80 | 38.61 | 40.61 | 26328346 |
2022-10-14 | 40.84 | 40.96 | 39.92 | 40.20 | 19572198 |
2022-10-17 | 41.04 | 41.53 | 40.95 | 41.30 | 27845187 |
2022-10-18 | 41.92 | 42.22 | 41.26 | 41.79 | 18223318 |
2022-10-19 | 41.63 | 42.24 | 41.47 | 41.88 | 19071943 |
2022-10-20 | 41.56 | 42.62 | 41.46 | 41.71 | 16830456 |
2022-10-21 | 41.85 | 42.97 | 41.81 | 42.80 | 25035034 |
2022-10-24 | 43.12 | 43.73 | 42.90 | 43.54 | 18785257 |
2022-10-25 | 43.34 | 44.40 | 43.20 | 44.36 | 19165167 |
2022-10-26 | 44.93 | 45.23 | 44.28 | 44.38 | 20055302 |
2022-10-27 | 44.77 | 45.09 | 44.36 | 44.42 | 18102450 |
2022-10-28 | 44.69 | 45.71 | 44.65 | 45.64 | 17978327 |
2022-10-31 | 45.31 | 45.64 | 45.06 | 45.43 | 17793744 |
2022-11-01 | 45.58 | 45.79 | 45.06 | 45.46 | 12088885 |
2022-11-02 | 45.47 | 46.21 | 44.55 | 44.57 | 15309364 |
2022-11-03 | 44.03 | 44.15 | 43.39 | 43.85 | 17895616 |
2022-11-04 | 44.50 | 45.08 | 43.83 | 44.52 | 19648749 |
2022-11-07 | 44.83 | 44.98 | 44.41 | 44.55 | 21382988 |
2022-11-08 | 44.69 | 45.35 | 44.18 | 44.61 | 17503078 |
2022-11-09 | 44.51 | 44.72 | 43.89 | 43.91 | 19311651 |
2022-11-10 | 45.70 | 45.81 | 44.65 | 45.66 | 27190062 |
2022-11-11 | 45.18 | 45.32 | 43.92 | 44.79 | 25961755 |
2022-11-14 | 44.83 | 45.44 | 44.68 | 44.74 | 21091267 |
2022-11-15 | 45.04 | 45.24 | 44.45 | 44.90 | 19318030 |
2022-11-16 | 44.94 | 44.98 | 44.30 | 44.39 | 24939624 |
2022-11-17 | 46.19 | 46.85 | 45.16 | 46.59 | 38887821 |
2022-11-18 | 46.91 | 48.04 | 46.86 | 47.79 | 30843249 |
2022-11-21 | 47.61 | 48.29 | 47.56 | 47.62 | 17049535 |
2022-11-22 | 48.00 | 48.42 | 47.76 | 48.38 | 16367811 |
2022-11-23 | 48.40 | 48.99 | 48.32 | 48.57 | 12065557 |
2022-11-25 | 48.75 | 49.05 | 48.35 | 48.40 | 8492585 |
2022-11-28 | 48.29 | 48.47 | 47.92 | 48.08 | 14978278 |
2022-11-29 | 48.25 | 48.41 | 47.84 | 48.28 | 13779538 |
2022-11-30 | 48.17 | 49.83 | 47.96 | 49.72 | 29919729 |
2022-12-01 | 49.88 | 50.46 | 49.69 | 49.97 | 18559513 |
2022-12-02 | 49.23 | 49.84 | 48.92 | 49.70 | 12325139 |
2022-12-05 | 49.55 | 49.64 | 49.17 | 49.33 | 13795904 |
2022-12-06 | 49.44 | 49.44 | 48.26 | 48.59 | 15443791 |
2022-12-07 | 48.40 | 48.55 | 48.06 | 48.18 | 15171824 |
2022-12-08 | 48.66 | 49.20 | 48.62 | 48.99 | 16015797 |
2022-12-09 | 49.10 | 49.17 | 48.44 | 48.46 | 14303159 |
2022-12-12 | 48.80 | 49.32 | 48.37 | 49.30 | 15425338 |
2022-12-13 | 50.33 | 50.71 | 49.23 | 49.64 | 22705893 |
2022-12-14 | 49.74 | 50.06 | 48.82 | 49.30 | 19050352 |
2022-12-15 | 48.96 | 49.05 | 47.74 | 48.15 | 19373088 |
2022-12-16 | 47.41 | 48.00 | 47.08 | 47.81 | 66125394 |
2022-12-19 | 47.66 | 47.96 | 47.14 | 47.40 | 17986272 |
2022-12-20 | 47.41 | 47.56 | 46.79 | 47.37 | 15086163 |
2022-12-21 | 47.69 | 47.96 | 47.42 | 47.66 | 15599586 |
2022-12-22 | 47.49 | 47.49 | 46.69 | 47.32 | 23119117 |
2022-12-23 | 47.25 | 47.49 | 47.01 | 47.48 | 9554363 |
2022-12-27 | 47.67 | 47.71 | 47.22 | 47.53 | 12066167 |
2022-12-28 | 47.69 | 47.77 | 46.98 | 47.07 | 9847362 |
2022-12-29 | 47.26 | 47.74 | 47.26 | 47.50 | 11396466 |
2022-12-30 | 47.27 | 47.67 | 46.95 | 47.64 | 13199817 |
2023-01-03 | 47.86 | 48.05 | 47.31 | 47.94 | 17718894 |
2023-01-04 | 48.28 | 48.48 | 47.17 | 47.55 | 18339805 |
2023-01-05 | 47.49 | 47.49 | 46.76 | 46.88 | 17372063 |
2023-01-06 | 47.46 | 48.59 | 47.28 | 48.32 | 20823079 |
2023-01-09 | 48.26 | 49.21 | 48.22 | 48.58 | 13937950 |
2023-01-10 | 48.80 | 49.21 | 48.59 | 48.81 | 12474437 |
2023-01-11 | 48.83 | 49.23 | 48.70 | 49.21 | 12530861 |
2023-01-12 | 49.21 | 49.43 | 48.85 | 49.00 | 14241689 |
2023-01-13 | 48.56 | 49.02 | 48.42 | 48.88 | 12649385 |
2023-01-17 | 48.92 | 48.94 | 47.95 | 48.08 | 19290752 |
2023-01-18 | 48.19 | 48.27 | 46.89 | 46.90 | 19882210 |
2023-01-19 | 46.95 | 47.05 | 46.39 | 46.46 | 19118552 |
2023-01-20 | 46.06 | 46.83 | 45.67 | 46.78 | 21847201 |
2023-01-23 | 46.90 | 47.87 | 46.81 | 47.50 | 15180548 |
2023-01-24 | 47.49 | 48.02 | 47.06 | 47.81 | 14872692 |
2023-01-25 | 47.98 | 48.08 | 47.23 | 47.98 | 14638661 |
2023-01-26 | 48.15 | 48.47 | 47.83 | 48.34 | 12952664 |
2023-01-27 | 48.10 | 48.73 | 47.97 | 48.51 | 13414781 |
2023-01-30 | 48.14 | 48.50 | 48.12 | 48.22 | 19261943 |
2023-01-31 | 48.12 | 48.69 | 48.05 | 48.67 | 16821701 |
2023-02-01 | 48.39 | 48.90 | 47.51 | 48.57 | 19639432 |
2023-02-02 | 48.53 | 49.56 | 48.36 | 49.32 | 17883773 |
2023-02-03 | 49.30 | 49.30 | 48.51 | 48.63 | 17979957 |
2023-02-06 | 48.07 | 48.28 | 47.52 | 47.57 | 13991567 |
2023-02-07 | 47.24 | 48.15 | 46.97 | 47.84 | 16675159 |
2023-02-08 | 47.38 | 47.54 | 46.77 | 46.96 | 18905527 |
2023-02-09 | 47.23 | 47.41 | 46.43 | 46.73 | 18598419 |
2023-02-10 | 46.70 | 47.32 | 46.64 | 47.26 | 17397289 |
2023-02-13 | 47.45 | 47.99 | 47.39 | 47.86 | 19422105 |
2023-02-14 | 47.78 | 48.00 | 47.18 | 47.70 | 19134354 |
2023-02-15 | 47.50 | 48.52 | 47.33 | 48.45 | 27319961 |
2023-02-16 | 49.99 | 51.74 | 49.80 | 50.99 | 48125253 |
2023-02-17 | 51.33 | 51.44 | 50.60 | 50.77 | 25321406 |
2023-02-21 | 50.71 | 50.76 | 49.62 | 49.69 | 25100478 |
2023-02-22 | 49.85 | 49.85 | 48.89 | 49.31 | 20301885 |
2023-02-23 | 49.54 | 49.68 | 48.55 | 49.21 | 14066190 |
2023-02-24 | 48.81 | 48.90 | 48.17 | 48.48 | 17251578 |
2023-02-27 | 48.95 | 49.34 | 48.55 | 48.73 | 14776418 |
2023-02-28 | 48.81 | 48.93 | 48.38 | 48.42 | 16622431 |
2023-03-01 | 48.44 | 48.59 | 48.02 | 48.34 | 13449316 |
2023-03-02 | 48.32 | 48.63 | 48.12 | 48.53 | 18283178 |
2023-03-03 | 48.99 | 49.36 | 48.82 | 49.28 | 15969867 |
2023-03-06 | 49.46 | 49.81 | 49.24 | 49.42 | 13878360 |
2023-03-07 | 49.57 | 49.76 | 48.63 | 48.91 | 17506589 |
2023-03-08 | 49.02 | 49.27 | 48.74 | 49.11 | 12055541 |
2023-03-09 | 49.30 | 49.69 | 48.71 | 48.81 | 12497686 |
2023-03-10 | 48.89 | 49.17 | 48.30 | 48.56 | 16338205 |
2023-03-13 | 48.53 | 48.88 | 48.12 | 48.41 | 20280766 |
2023-03-14 | 48.68 | 49.26 | 48.51 | 49.05 | 17679559 |
2023-03-15 | 48.37 | 49.11 | 48.37 | 49.06 | 17355073 |
2023-03-16 | 48.68 | 50.29 | 48.51 | 50.12 | 21427586 |
2023-03-17 | 50.26 | 50.55 | 49.74 | 50.19 | 47642678 |
2023-03-20 | 50.22 | 51.04 | 50.01 | 50.94 | 22699745 |
2023-03-21 | 51.21 | 51.33 | 50.33 | 50.67 | 23334044 |
2023-03-22 | 50.74 | 50.75 | 49.42 | 49.46 | 21399350 |
2023-03-23 | 49.56 | 50.25 | 49.41 | 49.73 | 17775356 |
2023-03-24 | 49.90 | 50.55 | 49.50 | 50.51 | 19439419 |
2023-03-27 | 50.70 | 50.95 | 50.48 | 50.54 | 15857214 |
2023-03-28 | 50.32 | 50.60 | 50.27 | 50.39 | 11124346 |
2023-03-29 | 50.73 | 51.27 | 50.64 | 51.17 | 18463404 |
2023-03-30 | 51.58 | 51.68 | 51.13 | 51.43 | 11754581 |
2023-03-31 | 51.44 | 52.35 | 51.39 | 52.28 | 20588795 |
2023-04-03 | 52.06 | 52.56 | 51.99 | 52.31 | 16884635 |
2023-04-04 | 52.03 | 52.12 | 51.43 | 51.82 | 13599896 |
2023-04-05 | 52.07 | 52.29 | 51.68 | 51.82 | 13797933 |
2023-04-06 | 50.92 | 51.56 | 50.73 | 51.27 | 14749037 |
2023-04-10 | 51.11 | 51.40 | 50.88 | 51.33 | 10177650 |
2023-04-11 | 51.12 | 51.30 | 50.52 | 50.62 | 15957903 |
2023-04-12 | 50.82 | 50.95 | 50.05 | 50.11 | 16100652 |
2023-04-13 | 50.21 | 50.83 | 50.09 | 50.80 | 15451869 |
2023-04-14 | 50.52 | 50.85 | 50.20 | 50.54 | 12360102 |
2023-04-17 | 50.56 | 50.68 | 50.05 | 50.28 | 12042328 |
2023-04-18 | 50.38 | 50.69 | 50.07 | 50.31 | 15203628 |
2023-04-19 | 49.23 | 49.27 | 47.99 | 48.04 | 30466697 |
2023-04-20 | 47.61 | 47.65 | 46.36 | 46.58 | 39769410 |
2023-04-21 | 46.57 | 47.12 | 46.24 | 47.03 | 20861009 |
2023-04-24 | 47.05 | 47.45 | 47.00 | 47.39 | 17359902 |
2023-04-25 | 47.37 | 47.43 | 46.81 | 47.09 | 20281552 |
2023-04-26 | 46.76 | 46.85 | 46.43 | 46.54 | 22390503 |
2023-04-27 | 46.78 | 46.80 | 45.97 | 46.56 | 22845421 |
2023-04-28 | 46.69 | 47.26 | 46.61 | 47.25 | 19664960 |
2023-05-01 | 47.20 | 47.52 | 47.13 | 47.34 | 13122321 |
2023-05-02 | 46.91 | 47.08 | 46.06 | 46.36 | 20175127 |
2023-05-03 | 46.42 | 46.55 | 45.86 | 45.96 | 20765706 |
2023-05-04 | 45.77 | 45.93 | 45.56 | 45.70 | 17748930 |
2023-05-05 | 46.12 | 46.36 | 45.92 | 46.25 | 14317403 |
2023-05-08 | 46.44 | 46.52 | 46.09 | 46.34 | 12000025 |
2023-05-09 | 45.98 | 46.52 | 45.92 | 46.47 | 15221927 |
2023-05-10 | 46.70 | 46.93 | 46.15 | 46.71 | 15625285 |
2023-05-11 | 46.83 | 46.85 | 46.20 | 46.37 | 12522127 |
2023-05-12 | 46.28 | 46.81 | 46.28 | 46.71 | 14097455 |
2023-05-15 | 46.80 | 47.26 | 46.56 | 47.10 | 13204406 |
2023-05-16 | 47.24 | 47.33 | 46.80 | 46.92 | 16500040 |
2023-05-17 | 47.15 | 47.76 | 47.01 | 47.63 | 29325954 |
2023-05-18 | 45.76 | 48.25 | 45.70 | 48.20 | 41475717 |
2023-05-19 | 48.43 | 49.34 | 48.40 | 49.13 | 28564111 |
2023-05-22 | 49.11 | 49.23 | 48.77 | 48.82 | 18667478 |
2023-05-23 | 48.61 | 49.35 | 48.60 | 48.91 | 17645878 |
2023-05-24 | 48.95 | 49.00 | 48.17 | 48.41 | 15452947 |
2023-05-25 | 47.77 | 49.23 | 47.72 | 49.03 | 21716990 |
2023-05-26 | 49.11 | 50.09 | 49.11 | 49.86 | 19825593 |
2023-05-30 | 49.99 | 50.49 | 49.74 | 50.17 | 19074758 |
2023-05-31 | 49.91 | 50.03 | 49.61 | 49.67 | 51990280 |
2023-06-01 | 49.76 | 50.09 | 49.26 | 49.74 | 17816965 |
2023-06-02 | 49.87 | 50.25 | 49.73 | 50.02 | 19155365 |
2023-06-05 | 50.22 | 50.58 | 50.04 | 50.21 | 13964138 |
2023-06-06 | 49.79 | 49.91 | 49.14 | 49.81 | 16029602 |
2023-06-07 | 49.70 | 50.14 | 49.65 | 49.78 | 15950610 |
2023-06-08 | 49.92 | 50.00 | 49.57 | 49.68 | 13289076 |
2023-06-09 | 49.53 | 49.97 | 49.37 | 49.66 | 12173944 |
2023-06-12 | 49.92 | 50.51 | 49.67 | 50.48 | 15497668 |
2023-06-13 | 50.69 | 50.94 | 50.45 | 50.80 | 24035528 |
2023-06-14 | 50.80 | 51.22 | 50.63 | 50.96 | 16630747 |
2023-06-15 | 50.91 | 52.07 | 50.83 | 51.93 | 22496850 |
2023-06-16 | 52.20 | 52.41 | 51.93 | 52.07 | 37134415 |
2023-06-20 | 51.94 | 52.08 | 51.47 | 51.55 | 20140397 |
2023-06-21 | 51.38 | 51.40 | 50.82 | 50.85 | 16939642 |
2023-06-22 | 50.65 | 51.14 | 50.43 | 51.12 | 14996304 |
2023-06-23 | 50.64 | 50.72 | 50.09 | 50.33 | 16544577 |
2023-06-26 | 50.31 | 50.80 | 50.18 | 50.21 | 13032101 |
2023-06-27 | 50.31 | 51.04 | 50.25 | 50.86 | 12980976 |
2023-06-28 | 50.78 | 51.02 | 50.44 | 50.87 | 11387580 |
2023-06-29 | 50.86 | 51.27 | 50.82 | 51.21 | 14246002 |
2023-06-30 | 51.88 | 52.26 | 51.52 | 51.74 | 18188309 |
2023-07-03 | 51.36 | 51.83 | 51.33 | 51.82 | 7338268 |
2023-07-05 | 50.97 | 51.57 | 50.93 | 51.51 | 14952219 |
2023-07-06 | 51.07 | 51.19 | 50.65 | 51.11 | 13933187 |
2023-07-07 | 51.00 | 51.65 | 50.74 | 50.99 | 15580380 |
2023-07-10 | 51.07 | 51.50 | 51.02 | 51.40 | 19046467 |
2023-07-11 | 51.57 | 52.15 | 51.54 | 52.12 | 15002730 |
2023-07-12 | 51.56 | 51.93 | 50.53 | 50.74 | 26332531 |
2023-07-13 | 50.69 | 51.62 | 50.65 | 51.53 | 17864784 |
2023-07-14 | 50.42 | 50.97 | 50.06 | 50.38 | 19566594 |
2023-07-17 | 50.20 | 50.95 | 50.14 | 50.81 | 16141050 |
2023-07-18 | 50.98 | 51.37 | 50.85 | 51.24 | 16434158 |
2023-07-19 | 52.21 | 52.44 | 51.70 | 52.43 | 21744956 |
2023-07-20 | 52.06 | 52.87 | 51.92 | 52.37 | 22784427 |
2023-07-21 | 52.75 | 53.00 | 52.53 | 52.63 | 51284800 |
2023-07-24 | 52.69 | 53.31 | 52.67 | 53.11 | 18394423 |
2023-07-25 | 53.19 | 53.76 | 53.11 | 53.60 | 16136560 |
2023-07-26 | 53.54 | 53.65 | 52.96 | 53.22 | 13563650 |
2023-07-27 | 53.60 | 53.89 | 52.86 | 53.00 | 15795505 |
2023-07-28 | 52.06 | 52.42 | 51.77 | 52.09 | 27493037 |
2023-07-31 | 51.84 | 52.18 | 51.74 | 52.04 | 14195973 |
2023-08-01 | 52.57 | 52.78 | 52.31 | 52.66 | 15287771 |
2023-08-02 | 52.38 | 53.11 | 52.32 | 52.58 | 17694350 |
2023-08-03 | 52.49 | 53.27 | 52.24 | 53.15 | 15193556 |
2023-08-04 | 52.88 | 53.32 | 52.54 | 52.63 | 12266938 |
2023-08-07 | 52.97 | 53.07 | 52.68 | 53.01 | 11327895 |
2023-08-08 | 52.66 | 53.13 | 52.36 | 53.06 | 12224774 |
2023-08-09 | 52.90 | 53.45 | 52.66 | 52.99 | 18765524 |
2023-08-10 | 53.41 | 54.14 | 53.17 | 53.37 | 16329464 |
2023-08-11 | 53.35 | 53.95 | 53.19 | 53.79 | 14344470 |
2023-08-14 | 53.80 | 54.13 | 53.72 | 53.88 | 20707313 |
2023-08-15 | 53.62 | 53.73 | 53.18 | 53.35 | 20173361 |
2023-08-16 | 53.19 | 53.52 | 52.87 | 52.96 | 26470175 |
2023-08-17 | 54.44 | 55.84 | 54.37 | 54.73 | 45278042 |
2023-08-18 | 54.63 | 55.46 | 54.62 | 55.04 | 28839759 |
2023-08-21 | 55.20 | 55.79 | 55.15 | 55.44 | 18283190 |
2023-08-22 | 55.48 | 55.82 | 55.28 | 55.46 | 15665989 |
2023-08-23 | 55.61 | 56.20 | 55.40 | 55.98 | 18249998 |
2023-08-24 | 56.32 | 56.48 | 55.21 | 55.24 | 17586350 |
2023-08-25 | 55.25 | 55.87 | 55.25 | 55.70 | 15731774 |
2023-08-28 | 55.89 | 56.28 | 55.68 | 56.20 | 15189854 |
2023-08-29 | 56.35 | 56.80 | 56.11 | 56.56 | 17859122 |
2023-08-30 | 56.63 | 56.91 | 56.54 | 56.81 | 12145393 |
2023-08-31 | 57.10 | 57.53 | 56.89 | 57.35 | 22619679 |
2023-09-01 | 57.39 | 58.19 | 57.39 | 57.84 | 14080410 |
2023-09-05 | 57.82 | 57.82 | 57.23 | 57.26 | 13884957 |
2023-09-06 | 57.10 | 57.47 | 57.07 | 57.16 | 11380422 |
2023-09-07 | 56.97 | 57.09 | 56.66 | 56.79 | 14762102 |
2023-09-08 | 56.76 | 57.07 | 56.56 | 56.67 | 13993109 |
2023-09-11 | 56.80 | 56.80 | 56.80 | 56.80 | 100 |
2023-09-12 | 56.65 | 56.86 | 56.34 | 56.39 | 13916088 |
2023-09-13 | 56.32 | 56.53 | 56.08 | 56.28 | 13092199 |
2023-09-14 | 56.42 | 56.47 | 56.08 | 56.37 | 15760269 |
2023-09-15 | 56.31 | 56.39 | 55.54 | 56.04 | 44029151 |
2023-09-18 | 56.01 | 56.28 | 55.83 | 56.11 | 11824983 |
2023-09-19 | 56.18 | 56.21 | 55.46 | 55.84 | 10748903 |
2023-09-20 | 55.95 | 56.05 | 55.44 | 55.50 | 12221683 |
2023-09-21 | 53.41 | 54.10 | 52.85 | 53.34 | 37440280 |
2023-09-22 | 53.40 | 53.83 | 53.20 | 53.57 | 17870179 |
2023-09-25 | 53.46 | 53.68 | 53.16 | 53.48 | 14224394 |
2023-09-26 | 53.18 | 53.30 | 52.58 | 52.71 | 15618420 |
2023-09-27 | 52.89 | 53.37 | 52.53 | 53.20 | 15845517 |
2023-09-28 | 53.37 | 54.19 | 53.35 | 53.88 | 17204417 |
2023-09-29 | 54.16 | 54.20 | 53.50 | 53.76 | 13951241 |
2023-10-02 | 53.84 | 54.40 | 53.81 | 54.39 | 13934004 |
2023-10-03 | 53.86 | 53.89 | 53.35 | 53.65 | 15700578 |
2023-10-04 | 53.66 | 53.85 | 53.22 | 53.45 | 17008957 |
2023-10-05 | 53.40 | 53.47 | 52.58 | 53.07 | 14929525 |
2023-10-06 | 52.99 | 53.75 | 52.74 | 53.45 | 15665548 |
2023-10-09 | 53.35 | 53.96 | 53.25 | 53.92 | 10163602 |
2023-10-10 | 53.96 | 54.09 | 53.65 | 53.87 | 13105615 |
2023-10-11 | 53.93 | 54.13 | 53.35 | 53.66 | 12658049 |
2023-10-12 | 54.02 | 54.22 | 53.51 | 53.85 | 11846119 |
2023-10-13 | 53.88 | 54.12 | 53.44 | 53.77 | 14413852 |
2023-10-16 | 54.07 | 54.59 | 54.04 | 54.16 | 11736611 |
2023-10-17 | 53.79 | 53.98 | 53.17 | 53.94 | 17105932 |
2023-10-18 | 53.79 | 54.19 | 53.60 | 53.77 | 13087340 |
2023-10-19 | 53.76 | 53.93 | 53.20 | 53.32 | 16325596 |
2023-10-20 | 53.39 | 53.59 | 52.80 | 52.93 | 23888735 |
2023-10-23 | 52.82 | 52.85 | 52.16 | 52.20 | 17760041 |
2023-10-24 | 52.26 | 53.05 | 52.06 | 53.01 | 14824177 |
2023-10-25 | 53.11 | 53.37 | 52.33 | 52.40 | 14384690 |
2023-10-26 | 51.87 | 52.13 | 51.31 | 51.37 | 17594541 |
2023-10-27 | 51.64 | 52.15 | 51.40 | 51.56 | 13333933 |
2023-10-30 | 51.35 | 51.64 | 51.09 | 51.57 | 13322432 |
2023-10-31 | 51.75 | 52.17 | 51.68 | 52.13 | 13509302 |
2023-11-01 | 52.04 | 52.28 | 51.80 | 52.19 | 14300654 |
2023-11-02 | 52.32 | 52.80 | 52.18 | 52.75 | 17459682 |
2023-11-03 | 53.26 | 53.45 | 52.63 | 53.01 | 17645133 |
2023-11-06 | 52.97 | 53.30 | 52.88 | 53.29 | 15429623 |
2023-11-07 | 53.34 | 53.44 | 52.97 | 53.13 | 15153106 |
2023-11-08 | 53.39 | 53.50 | 52.77 | 53.00 | 13633771 |
2023-11-09 | 52.12 | 52.57 | 51.75 | 52.00 | 21039430 |
2023-11-10 | 52.25 | 52.63 | 51.93 | 52.59 | 17373583 |
2023-11-13 | 52.48 | 52.64 | 52.09 | 52.23 | 14931554 |
2023-11-14 | 52.47 | 53.37 | 52.47 | 53.17 | 18330966 |
2023-11-15 | 53.27 | 53.43 | 53.04 | 53.28 | 32188152 |
2023-11-16 | 47.41 | 48.06 | 46.20 | 48.04 | 79057820 |
2023-11-17 | 48.05 | 48.36 | 47.73 | 47.76 | 32337438 |
2023-11-20 | 47.56 | 48.37 | 47.55 | 48.27 | 27425674 |
2023-11-21 | 48.27 | 48.35 | 47.66 | 47.80 | 21510479 |
2023-11-22 | 48.08 | 48.35 | 47.95 | 48.08 | 17311340 |
2023-11-24 | 48.09 | 48.40 | 48.05 | 48.36 | 8209530 |
2023-11-27 | 48.33 | 48.37 | 47.91 | 47.93 | 17651621 |
2023-11-28 | 47.95 | 48.19 | 47.81 | 47.85 | 16360857 |
2023-11-29 | 48.11 | 48.44 | 48.03 | 48.05 | 16700489 |
2023-11-30 | 48.19 | 48.50 | 47.94 | 48.38 | 37165011 |
2023-12-01 | 48.28 | 48.78 | 48.02 | 48.47 | 18744694 |
2023-12-04 | 48.06 | 48.18 | 47.78 | 48.05 | 17812934 |
2023-12-05 | 47.75 | 47.96 | 47.59 | 47.93 | 20985036 |
2023-12-06 | 48.07 | 48.21 | 47.65 | 47.70 | 19535528 |
2023-12-07 | 47.91 | 48.36 | 47.80 | 48.26 | 20478483 |
2023-12-08 | 48.28 | 48.59 | 48.21 | 48.38 | 16039943 |
2023-12-11 | 48.94 | 49.44 | 48.85 | 49.39 | 25618936 |
2023-12-12 | 49.58 | 49.59 | 49.11 | 49.33 | 18712241 |
2023-12-13 | 49.24 | 49.70 | 48.81 | 49.69 | 18689173 |
2023-12-14 | 50.00 | 50.01 | 49.17 | 49.44 | 28418721 |
2023-12-15 | 49.49 | 49.93 | 49.43 | 49.87 | 58860122 |
2023-12-18 | 49.92 | 50.30 | 49.40 | 50.24 | 20453075 |
2023-12-19 | 50.37 | 50.46 | 49.84 | 50.18 | 17035818 |
2023-12-20 | 50.12 | 50.33 | 49.79 | 49.80 | 17812182 |
2023-12-21 | 49.93 | 49.98 | 49.38 | 49.70 | 18772276 |
2023-12-22 | 49.84 | 50.39 | 49.84 | 50.09 | 12903828 |
2023-12-26 | 50.11 | 50.40 | 50.05 | 50.28 | 9721186 |
2023-12-27 | 50.30 | 50.56 | 50.28 | 50.44 | 10414329 |
2023-12-28 | 50.58 | 50.63 | 50.42 | 50.48 | 8549909 |
2023-12-29 | 50.45 | 50.59 | 50.22 | 50.52 | 12492881 |
2024-01-02 | 50.49 | 50.86 | 50.25 | 50.51 | 20242939 |
2024-01-03 | 50.17 | 50.68 | 49.94 | 50.51 | 20303875 |
2024-01-04 | 50.44 | 50.51 | 49.99 | 50.08 | 18134121 |
2024-01-05 | 50.18 | 50.37 | 49.87 | 50.09 | 13989287 |
2024-01-08 | 49.75 | 50.50 | 49.69 | 50.46 | 18070293 |
2024-01-09 | 49.96 | 50.04 | 49.43 | 49.91 | 20489210 |
2024-01-10 | 50.00 | 50.32 | 49.82 | 50.24 | 15174185 |
2024-01-11 | 50.45 | 50.50 | 50.04 | 50.44 | 16458252 |
2024-01-12 | 50.50 | 50.82 | 50.30 | 50.34 | 18785708 |
2024-01-16 | 50.25 | 50.59 | 50.07 | 50.59 | 17015925 |
2024-01-17 | 50.24 | 50.43 | 49.91 | 50.30 | 17370635 |
2024-01-18 | 50.30 | 50.80 | 50.28 | 50.75 | 18487542 |
2024-01-19 | 50.75 | 51.39 | 50.73 | 51.27 | 23015258 |
2024-01-22 | 51.55 | 51.78 | 51.41 | 51.57 | 20298721 |
2024-01-23 | 51.39 | 51.82 | 51.30 | 51.76 | 15044327 |
2024-01-24 | 52.00 | 52.00 | 51.21 | 51.31 | 19458515 |
2024-01-25 | 51.75 | 52.56 | 51.75 | 52.33 | 18936642 |
2024-01-26 | 52.42 | 52.62 | 51.99 | 52.14 | 13160315 |
2024-01-29 | 51.84 | 52.39 | 51.83 | 52.29 | 13492409 |
2024-01-30 | 52.30 | 52.42 | 52.00 | 52.24 | 14322137 |
2024-01-31 | 51.85 | 51.94 | 50.07 | 50.18 | 29311787 |
2024-02-01 | 50.23 | 50.46 | 49.82 | 50.18 | 20635673 |
2024-02-02 | 50.14 | 50.38 | 49.62 | 50.18 | 20533102 |
2024-02-05 | 49.94 | 50.15 | 49.26 | 49.51 | 19601985 |
2024-02-06 | 50.31 | 50.61 | 49.79 | 49.98 | 19265797 |
2024-02-07 | 50.30 | 50.35 | 49.46 | 49.77 | 16794364 |
2024-02-08 | 49.90 | 49.99 | 49.55 | 49.95 | 19598985 |
2024-02-09 | 49.93 | 50.26 | 49.63 | 50.13 | 24076857 |
2024-02-12 | 50.03 | 50.20 | 49.53 | 49.99 | 19046333 |
2024-02-13 | 49.62 | 49.94 | 49.14 | 49.64 | 23633712 |
2024-02-14 | 49.57 | 50.34 | 49.55 | 50.28 | 31176442 |
2024-02-15 | 48.26 | 49.69 | 48.19 | 49.06 | 42766544 |
2024-02-16 | 48.75 | 49.08 | 48.39 | 48.44 | 24912312 |
2024-02-20 | 47.97 | 48.47 | 47.85 | 48.28 | 26402463 |
2024-02-21 | 48.45 | 48.52 | 47.90 | 48.48 | 15999174 |
2024-02-22 | 48.27 | 48.70 | 48.15 | 48.57 | 22020346 |
2024-02-23 | 48.62 | 49.14 | 48.50 | 48.86 | 13141857 |
2024-02-26 | 48.85 | 48.90 | 48.36 | 48.40 | 13018741 |
2024-02-27 | 48.15 | 48.45 | 48.02 | 48.31 | 12515381 |
2024-02-28 | 48.20 | 48.48 | 48.01 | 48.06 | 14635130 |
2024-02-29 | 48.19 | 48.48 | 48.13 | 48.37 | 22962460 |
2024-03-01 | 48.11 | 48.42 | 47.66 | 48.40 | 18508070 |
2024-03-04 | 48.37 | 49.47 | 48.23 | 49.13 | 25214521 |
2024-03-05 | 49.04 | 49.07 | 48.57 | 48.95 | 18101297 |
2024-03-06 | 48.98 | 49.41 | 48.97 | 49.17 | 20903553 |
2024-03-07 | 49.44 | 49.48 | 48.83 | 48.90 | 21224701 |
2024-03-08 | 48.87 | 49.78 | 48.85 | 49.50 | 19316209 |
2024-03-11 | 49.72 | 50.30 | 49.58 | 50.22 | 17715074 |
2024-03-12 | 50.54 | 50.55 | 49.89 | 50.07 | 17590415 |
2024-03-13 | 50.03 | 50.15 | 49.83 | 50.11 | 16669863 |
2024-03-14 | 50.27 | 50.35 | 49.60 | 49.79 | 17239397 |
2024-03-15 | 49.79 | 49.96 | 48.90 | 48.93 | 57049238 |
2024-03-18 | 49.22 | 49.66 | 48.98 | 49.27 | 17406663 |
2024-03-19 | 49.12 | 49.60 | 48.97 | 49.14 | 19601131 |
2024-03-20 | 49.04 | 49.58 | 48.94 | 49.55 | 18554114 |
2024-03-21 | 49.71 | 50.19 | 49.56 | 49.88 | 26102850 |
2024-03-22 | 50.05 | 50.10 | 49.72 | 49.78 | 15022861 |
2024-03-25 | 49.56 | 49.76 | 49.29 | 49.68 | 16191164 |
2024-03-26 | 49.55 | 49.81 | 49.48 | 49.55 | 13842923 |
2024-03-27 | 49.77 | 49.90 | 49.41 | 49.77 | 17230958 |
2024-03-28 | 49.89 | 50.20 | 49.81 | 49.91 | 18139735 |
2024-04-01 | 49.96 | 50.20 | 49.87 | 50.04 | 15138079 |
2024-04-02 | 49.96 | 50.09 | 49.15 | 49.36 | 16414408 |
2024-04-03 | 48.80 | 49.22 | 48.66 | 48.74 | 22210022 |
2024-04-04 | 49.09 | 49.55 | 48.04 | 48.11 | 17373966 |
2024-04-05 | 47.96 | 48.67 | 47.89 | 48.55 | 18661294 |
2024-04-08 | 48.19 | 48.66 | 48.16 | 48.24 | 15375698 |
2024-04-09 | 48.84 | 50.20 | 48.52 | 50.01 | 26697099 |
2024-04-10 | 49.73 | 49.77 | 48.81 | 49.21 | 20026353 |
2024-04-11 | 49.32 | 49.59 | 49.00 | 49.53 | 15703887 |
2024-04-12 | 49.21 | 49.23 | 48.44 | 48.49 | 16418052 |
2024-04-15 | 49.72 | 49.79 | 48.20 | 48.24 | 20310808 |
2024-04-16 | 48.47 | 48.51 | 47.84 | 47.92 | 14233427 |
2024-04-17 | 48.00 | 48.28 | 47.71 | 47.79 | 14407572 |
2024-04-18 | 48.41 | 48.41 | 47.88 | 48.11 | 13080916 |
2024-04-19 | 48.39 | 48.43 | 48.03 | 48.32 | 20964433 |
2024-04-22 | 48.49 | 48.59 | 48.00 | 48.14 | 20135728 |
2024-04-23 | 48.14 | 48.46 | 48.06 | 48.32 | 16261695 |
2024-04-24 | 48.05 | 48.38 | 47.92 | 48.35 | 14828461 |
2024-04-25 | 48.78 | 48.93 | 47.85 | 48.10 | 18790892 |
2024-04-26 | 47.64 | 48.28 | 47.61 | 47.86 | 14658910 |
2024-04-29 | 47.99 | 48.31 | 47.58 | 47.78 | 11599452 |
2024-04-30 | 47.61 | 47.69 | 46.97 | 46.98 | 18535441 |
2024-05-01 | 46.70 | 47.57 | 46.68 | 46.84 | 18266418 |
2024-05-02 | 47.03 | 47.12 | 46.60 | 46.79 | 15441652 |
2024-05-03 | 47.10 | 47.40 | 46.84 | 47.12 | 17935302 |
2024-05-06 | 47.22 | 47.44 | 46.97 | 47.11 | 14162953 |
2024-05-07 | 47.21 | 47.46 | 47.01 | 47.28 | 14308160 |
2024-05-08 | 47.44 | 48.14 | 47.25 | 48.00 | 15130157 |
2024-05-09 | 48.00 | 48.09 | 47.65 | 47.79 | 12449345 |
2024-05-10 | 48.00 | 48.10 | 47.70 | 48.06 | 12096899 |
2024-05-13 | 48.31 | 48.82 | 48.23 | 48.68 | 15149097 |
2024-05-14 | 48.98 | 49.18 | 48.35 | 48.95 | 17379728 |
2024-05-15 | 49.19 | 49.73 | 48.73 | 49.67 | 37342052 |
2024-05-16 | 50.08 | 50.11 | 48.17 | 48.34 | 47829396 |
2024-05-17 | 48.26 | 48.56 | 48.11 | 48.17 | 22020305 |
2024-05-20 | 48.00 | 48.07 | 47.01 | 47.13 | 22040663 |
2024-05-21 | 47.12 | 47.15 | 46.61 | 46.94 | 25172249 |
2024-05-22 | 47.10 | 47.84 | 47.04 | 47.43 | 19940627 |
2024-05-23 | 47.15 | 47.19 | 46.51 | 46.60 | 18837547 |
2024-05-24 | 46.63 | 46.80 | 46.38 | 46.42 | 11941076 |
2024-05-28 | 46.15 | 46.89 | 45.98 | 46.28 | 18178769 |
2024-05-29 | 45.90 | 46.33 | 45.85 | 46.08 | 16001096 |
2024-05-30 | 46.10 | 46.46 | 46.00 | 46.12 | 19898124 |
2024-05-31 | 46.14 | 46.57 | 46.01 | 46.50 | 39269068 |
2024-06-03 | 46.72 | 46.77 | 46.28 | 46.65 | 23294994 |
2024-06-04 | 46.65 | 47.60 | 46.51 | 47.42 | 23330316 |
2024-06-05 | 47.52 | 47.63 | 45.64 | 46.02 | 28746399 |
2024-06-06 | 45.94 | 46.39 | 45.78 | 46.23 | 15456061 |
2024-06-07 | 45.95 | 46.29 | 45.79 | 45.84 | 15734605 |
2024-06-10 | 45.80 | 45.86 | 45.27 | 45.85 | 13404610 |
2024-06-11 | 45.69 | 45.93 | 45.36 | 45.77 | 17450742 |
2024-06-12 | 45.99 | 46.08 | 45.39 | 45.62 | 16803099 |
2024-06-13 | 45.42 | 45.55 | 45.12 | 45.52 | 16149013 |
2024-06-14 | 45.32 | 45.71 | 44.97 | 45.68 | 15274176 |
2024-06-17 | 45.40 | 45.71 | 44.95 | 45.69 | 16381952 |
2024-06-18 | 45.50 | 45.99 | 45.50 | 45.97 | 17627022 |
2024-06-20 | 45.91 | 46.87 | 45.86 | 46.72 | 25613165 |
2024-06-21 | 47.10 | 47.84 | 47.05 | 47.29 | 65576288 |
2024-06-24 | 47.49 | 47.78 | 47.02 | 47.28 | 19136152 |
2024-06-25 | 47.27 | 47.82 | 46.99 | 47.38 | 17793635 |
2024-06-26 | 47.06 | 47.41 | 46.80 | 46.86 | 13981318 |
2024-06-27 | 46.78 | 47.51 | 46.77 | 47.45 | 16541896 |
2024-06-28 | 47.55 | 47.86 | 47.34 | 47.51 | 23921057 |
2024-07-01 | 47.48 | 47.84 | 47.35 | 47.52 | 17776003 |
2024-07-02 | 47.40 | 47.79 | 46.96 | 47.28 | 19794236 |
2024-07-03 | 47.15 | 47.52 | 47.04 | 47.09 | 8118296 |
2024-07-05 | 46.43 | 46.76 | 46.31 | 46.65 | 14692599 |
2024-07-08 | 46.35 | 46.78 | 45.95 | 46.06 | 19320860 |
2024-07-09 | 46.00 | 46.10 | 45.65 | 45.80 | 17346619 |
2024-07-10 | 46.06 | 46.29 | 45.83 | 46.27 | 18737313 |
2024-07-11 | 46.18 | 46.91 | 46.18 | 46.76 | 19748697 |
2024-07-12 | 46.78 | 47.86 | 46.65 | 47.38 | 20936110 |
2024-07-15 | 47.41 | 47.49 | 46.79 | 47.40 | 15925934 |
2024-07-16 | 47.45 | 47.97 | 47.22 | 47.42 | 17037334 |
2024-07-17 | 47.46 | 48.74 | 47.35 | 48.52 | 26638650 |
2024-07-18 | 48.15 | 48.64 | 47.98 | 48.04 | 18462469 |
2024-07-19 | 48.09 | 48.10 | 47.14 | 47.32 | 18289179 |
2024-07-22 | 47.32 | 47.38 | 46.77 | 46.82 | 19899394 |
2024-07-23 | 46.75 | 46.78 | 46.34 | 46.36 | 16372011 |
2024-07-24 | 46.54 | 47.04 | 46.24 | 46.85 | 25318239 |
2024-07-25 | 47.37 | 48.19 | 47.06 | 47.24 | 20631194 |
2024-07-26 | 47.32 | 48.01 | 47.24 | 47.88 | 16104858 |
2024-07-29 | 47.82 | 48.21 | 47.44 | 47.99 | 11475670 |
2024-07-30 | 48.19 | 48.55 | 47.89 | 48.14 | 20165993 |
2024-07-31 | 48.41 | 48.77 | 48.24 | 48.45 | 19953598 |
2024-08-01 | 48.62 | 48.72 | 47.20 | 47.39 | 18837522 |
2024-08-02 | 47.68 | 47.75 | 46.35 | 46.66 | 24000150 |
2024-08-05 | 46.55 | 46.68 | 44.69 | 44.74 | 29669600 |
2024-08-06 | 44.75 | 45.74 | 44.64 | 45.16 | 20524013 |
2024-08-07 | 45.42 | 46.21 | 45.09 | 45.12 | 18301125 |
2024-08-08 | 45.28 | 46.27 | 45.28 | 45.83 | 18369103 |
2024-08-09 | 45.70 | 46.06 | 45.24 | 45.47 | 21217648 |
2024-08-12 | 45.53 | 45.74 | 44.50 | 44.86 | 20289549 |
2024-08-13 | 44.98 | 45.39 | 44.89 | 45.37 | 20976915 |
2024-08-14 | 45.14 | 45.74 | 45.04 | 45.44 | 30675615 |
2024-08-15 | 48.75 | 50.28 | 48.16 | 48.53 | 45976376 |
2024-08-16 | 48.64 | 49.73 | 48.50 | 49.46 | 27424886 |
2024-08-19 | 49.33 | 49.99 | 49.30 | 49.98 | 16436577 |
2024-08-20 | 49.98 | 50.37 | 49.60 | 50.24 | 18697264 |
2024-08-21 | 50.29 | 50.55 | 50.03 | 50.45 | 21177597 |
2024-08-22 | 50.72 | 50.93 | 50.18 | 50.22 | 19143128 |
2024-08-23 | 50.51 | 50.77 | 50.32 | 50.74 | 16474069 |
CSCO Dividend History
Discover the detailed dividend history for CSCO. This section provides an overview of the dividends distributed by Cisco Systems Inc 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.
CSCO Stock Split History
Explore the stock split history for CSCO. In this section, you will find detailed records of all stock splits undertaken by Cisco Systems Inc. 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.
CSCO Historical Prices
Analyze the historical prices for CSCO. This section offers a comprehensive view of Cisco Systems Inc'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.