(August 8, 2024)
52-Week Low
(June 27, 2025)
52-Week High
(February 19, 1997)
All-Time High
(June 27, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-07-06 | 52.38 | 52.51 | 51.88 | 51.88 | 155076 |
1993-07-07 | 51.88 | 52.26 | 51.51 | 51.88 | 71789 |
1993-07-08 | 52.01 | 52.01 | 51.26 | 51.38 | 28995 |
1993-07-09 | 51.51 | 53.01 | 51.51 | 52.76 | 97185 |
1993-07-12 | 52.76 | 52.88 | 52.26 | 52.51 | 28595 |
1993-07-13 | 52.76 | 52.76 | 52.51 | 52.63 | 33194 |
1993-07-14 | 52.63 | 53.51 | 52.51 | 53.51 | 148377 |
1993-07-15 | 53.51 | 54.26 | 53.51 | 53.88 | 171274 |
1993-07-16 | 54.13 | 54.63 | 54.01 | 54.51 | 43293 |
1993-07-19 | 54.51 | 54.51 | 54.26 | 54.38 | 12798 |
1993-07-20 | 54.26 | 54.38 | 54.13 | 54.13 | 31195 |
1993-07-21 | 54.13 | 55.01 | 54.01 | 55.01 | 68489 |
1993-07-22 | 55.13 | 55.13 | 54.38 | 54.38 | 35194 |
1993-07-23 | 54.38 | 54.38 | 53.51 | 53.88 | 36394 |
1993-07-26 | 53.88 | 54.26 | 53.88 | 54.13 | 23996 |
1993-07-27 | 54.38 | 55.01 | 54.38 | 55.01 | 41993 |
1993-07-28 | 55.01 | 55.01 | 54.88 | 55.01 | 37194 |
1993-07-29 | 54.76 | 55.38 | 54.76 | 55.38 | 6998 |
1993-07-30 | 55.38 | 56.38 | 55.38 | 55.51 | 68389 |
1993-08-02 | 55.76 | 57.01 | 55.76 | 56.76 | 37794 |
1993-08-03 | 56.88 | 58.01 | 56.88 | 57.76 | 102384 |
1993-08-04 | 57.88 | 58.26 | 57.63 | 57.88 | 56991 |
1993-08-05 | 57.51 | 57.51 | 56.51 | 57.01 | 98685 |
1993-08-06 | 56.88 | 58.01 | 56.76 | 58.01 | 53491 |
1993-08-09 | 58.26 | 60.01 | 58.26 | 60.01 | 35094 |
1993-08-10 | 60.13 | 60.38 | 59.76 | 59.88 | 239064 |
1993-08-11 | 59.51 | 59.51 | 59.01 | 59.13 | 90686 |
1993-08-12 | 59.26 | 59.26 | 58.76 | 59.01 | 66890 |
1993-08-13 | 58.76 | 59.01 | 58.51 | 59.01 | 33894 |
1993-08-16 | 58.76 | 59.13 | 58.76 | 59.01 | 65590 |
1993-08-17 | 58.88 | 58.88 | 58.51 | 58.76 | 34794 |
1993-08-18 | 58.76 | 59.01 | 58.51 | 59.01 | 42193 |
1993-08-19 | 59.13 | 59.13 | 58.76 | 58.76 | 76088 |
1993-08-20 | 58.88 | 58.88 | 57.76 | 58.01 | 28095 |
1993-08-23 | 57.76 | 57.76 | 57.26 | 57.38 | 39194 |
1993-08-24 | 57.51 | 58.51 | 57.26 | 58.51 | 77288 |
1993-08-25 | 58.76 | 59.01 | 58.63 | 58.88 | 32095 |
1993-08-26 | 58.63 | 59.01 | 58.13 | 58.26 | 47093 |
1993-08-27 | 58.13 | 58.38 | 57.88 | 58.01 | 47093 |
1993-08-30 | 57.38 | 57.88 | 57.38 | 57.76 | 53491 |
1993-08-31 | 57.63 | 57.76 | 57.38 | 57.63 | 45593 |
1993-09-01 | 57.63 | 57.76 | 57.38 | 57.51 | 60490 |
1993-09-02 | 57.76 | 57.88 | 57.38 | 57.76 | 21196 |
1993-09-03 | 57.76 | 57.76 | 56.88 | 57.01 | 19997 |
1993-09-07 | 57.01 | 57.13 | 56.01 | 56.38 | 35294 |
1993-09-08 | 56.63 | 56.63 | 55.88 | 55.88 | 37494 |
1993-09-09 | 55.88 | 56.01 | 55.63 | 56.01 | 9998 |
1993-09-10 | 55.88 | 56.26 | 55.51 | 55.76 | 57991 |
1993-09-13 | 55.51 | 55.63 | 55.01 | 55.01 | 57691 |
1993-09-14 | 55.01 | 55.13 | 54.76 | 55.13 | 68689 |
1993-09-15 | 55.01 | 55.26 | 54.88 | 55.13 | 51592 |
1993-09-16 | 54.88 | 55.01 | 54.26 | 54.63 | 77288 |
1993-09-17 | 54.51 | 55.13 | 54.51 | 55.01 | 47192 |
1993-09-20 | 54.88 | 54.88 | 54.51 | 54.51 | 17297 |
1993-09-21 | 54.51 | 54.63 | 54.26 | 54.63 | 23496 |
1993-09-22 | 54.63 | 58.51 | 54.63 | 57.01 | 81687 |
1993-09-23 | 57.01 | 57.26 | 56.26 | 57.13 | 29095 |
1993-09-24 | 57.13 | 57.51 | 57.13 | 57.26 | 21996 |
1993-09-27 | 57.26 | 57.38 | 56.51 | 57.26 | 56191 |
1993-09-28 | 57.38 | 57.38 | 57.01 | 57.01 | 25496 |
1993-09-29 | 57.13 | 58.51 | 57.13 | 58.51 | 39394 |
1993-09-30 | 58.51 | 58.76 | 58.01 | 58.01 | 35694 |
1993-10-01 | 58.01 | 58.01 | 56.88 | 57.13 | 87386 |
1993-10-04 | 56.88 | 57.01 | 56.01 | 56.26 | 37894 |
1993-10-05 | 56.51 | 56.51 | 55.76 | 56.13 | 36694 |
1993-10-06 | 56.13 | 56.38 | 56.13 | 56.38 | 33694 |
1993-10-07 | 56.38 | 56.38 | 56.13 | 56.38 | 11498 |
1993-10-08 | 56.38 | 56.38 | 55.76 | 55.76 | 45293 |
1993-10-11 | 55.26 | 55.76 | 55.01 | 55.63 | 20096 |
1993-10-12 | 55.63 | 57.26 | 55.63 | 57.26 | 51592 |
1993-10-13 | 57.01 | 57.13 | 56.38 | 56.51 | 30695 |
1993-10-14 | 56.63 | 58.01 | 56.51 | 57.88 | 57391 |
1993-10-15 | 58.26 | 59.76 | 57.88 | 59.51 | 103384 |
1993-10-18 | 59.26 | 59.76 | 58.88 | 58.88 | 47492 |
1993-10-19 | 58.88 | 58.88 | 58.01 | 58.01 | 77088 |
1993-10-20 | 58.01 | 59.38 | 57.88 | 59.01 | 75588 |
1993-10-21 | 59.01 | 59.88 | 59.01 | 59.88 | 55691 |
1993-10-22 | 59.88 | 60.01 | 59.38 | 59.76 | 23296 |
1993-10-25 | 59.88 | 59.88 | 59.51 | 59.76 | 49892 |
1993-10-26 | 59.88 | 60.13 | 59.63 | 60.13 | 55691 |
1993-10-27 | 60.13 | 60.88 | 60.13 | 60.63 | 21396 |
1993-10-28 | 60.63 | 60.63 | 60.38 | 60.51 | 17597 |
1993-10-29 | 60.38 | 60.38 | 59.13 | 59.76 | 15497 |
1993-11-01 | 59.51 | 60.26 | 59.13 | 59.13 | 79688 |
1993-11-02 | 59.26 | 60.13 | 59.13 | 60.13 | 38894 |
1993-11-03 | 60.13 | 60.13 | 59.63 | 59.63 | 39294 |
1993-11-04 | 59.88 | 60.26 | 59.63 | 59.63 | 54291 |
1993-11-05 | 59.76 | 59.88 | 58.76 | 58.88 | 29295 |
1993-11-08 | 59.01 | 60.26 | 59.01 | 60.01 | 13197 |
1993-11-09 | 60.01 | 60.01 | 58.51 | 58.76 | 38694 |
1993-11-10 | 58.76 | 60.13 | 58.63 | 60.13 | 14697 |
1993-11-11 | 59.88 | 60.38 | 59.26 | 59.63 | 10698 |
1993-11-12 | 59.88 | 61.01 | 59.88 | 60.38 | 21296 |
1993-11-15 | 60.51 | 61.63 | 60.13 | 60.13 | 56891 |
1993-11-16 | 60.38 | 60.38 | 60.01 | 60.26 | 23296 |
1993-11-17 | 60.01 | 60.26 | 58.76 | 58.88 | 30195 |
1993-11-18 | 59.13 | 59.26 | 58.26 | 58.76 | 38694 |
1993-11-19 | 58.76 | 58.88 | 58.26 | 58.63 | 5899 |
1993-11-22 | 58.38 | 58.38 | 56.38 | 56.63 | 46893 |
1993-11-23 | 56.51 | 56.76 | 55.51 | 55.76 | 29395 |
1993-11-24 | 56.01 | 57.26 | 55.76 | 56.01 | 34294 |
1993-11-26 | 56.26 | 57.38 | 56.26 | 57.13 | 7498 |
1993-11-29 | 57.26 | 57.38 | 57.01 | 57.26 | 49792 |
1993-11-30 | 57.26 | 57.26 | 56.51 | 56.63 | 54891 |
1993-12-01 | 56.63 | 56.88 | 56.01 | 56.01 | 38294 |
1993-12-02 | 56.26 | 56.76 | 55.51 | 56.63 | 132980 |
1993-12-03 | 57.26 | 59.26 | 57.26 | 59.13 | 48692 |
1993-12-06 | 58.76 | 59.38 | 57.51 | 58.01 | 145078 |
1993-12-07 | 58.26 | 59.13 | 58.26 | 58.88 | 13197 |
1993-12-08 | 58.76 | 59.38 | 58.76 | 59.13 | 69289 |
1993-12-09 | 59.01 | 59.38 | 58.88 | 58.88 | 55091 |
1993-12-10 | 58.63 | 58.63 | 58.13 | 58.38 | 40593 |
1993-12-13 | 58.38 | 58.88 | 57.88 | 58.88 | 28895 |
1993-12-14 | 58.88 | 59.01 | 58.38 | 58.63 | 17297 |
1993-12-15 | 58.76 | 58.76 | 58.51 | 58.51 | 24396 |
1993-12-16 | 58.63 | 58.76 | 58.13 | 58.51 | 33594 |
1993-12-17 | 58.88 | 59.51 | 58.88 | 59.38 | 34494 |
1993-12-20 | 59.38 | 59.76 | 59.38 | 59.63 | 16597 |
1993-12-21 | 59.51 | 59.63 | 59.01 | 59.01 | 20896 |
1993-12-22 | 59.01 | 59.13 | 58.76 | 59.13 | 29195 |
1993-12-23 | 59.13 | 59.63 | 59.01 | 59.63 | 17197 |
1993-12-27 | 59.38 | 59.88 | 59.38 | 59.63 | 31595 |
1993-12-28 | 59.76 | 59.88 | 59.51 | 59.88 | 15797 |
1993-12-29 | 60.13 | 60.51 | 60.13 | 60.38 | 7098 |
1993-12-30 | 60.26 | 60.63 | 60.13 | 60.63 | 9698 |
1993-12-31 | 60.51 | 60.76 | 60.26 | 60.26 | 20896 |
1994-01-03 | 60.26 | 60.26 | 59.01 | 59.01 | 19597 |
1994-01-04 | 59.13 | 59.13 | 58.38 | 58.88 | 32095 |
1994-01-05 | 59.13 | 60.26 | 59.13 | 60.01 | 22696 |
1994-01-06 | 60.26 | 60.26 | 59.51 | 59.51 | 19597 |
1994-01-07 | 59.51 | 59.63 | 59.26 | 59.26 | 62290 |
1994-01-10 | 59.26 | 60.38 | 59.26 | 59.76 | 66589 |
1994-01-11 | 59.76 | 60.13 | 59.76 | 59.88 | 22496 |
1994-01-12 | 60.13 | 60.63 | 60.01 | 60.63 | 24096 |
1994-01-13 | 60.76 | 62.38 | 60.76 | 62.01 | 31095 |
1994-01-14 | 61.76 | 62.76 | 61.63 | 62.63 | 26795 |
1994-01-17 | 62.38 | 63.38 | 62.38 | 63.26 | 18697 |
1994-01-18 | 63.01 | 64.13 | 60.26 | 60.63 | 132780 |
1994-01-19 | 60.76 | 60.76 | 58.26 | 58.63 | 114582 |
1994-01-20 | 58.63 | 58.63 | 55.51 | 57.38 | 193071 |
1994-01-21 | 57.38 | 58.13 | 56.51 | 57.01 | 117382 |
1994-01-24 | 57.26 | 57.38 | 56.76 | 57.13 | 38994 |
1994-01-25 | 56.88 | 57.26 | 56.26 | 57.01 | 18297 |
1994-01-26 | 57.26 | 57.26 | 56.26 | 56.38 | 14497 |
1994-01-27 | 56.26 | 56.26 | 55.51 | 55.51 | 176373 |
1994-01-28 | 55.63 | 56.51 | 55.51 | 56.01 | 73488 |
1994-01-31 | 55.88 | 57.76 | 55.88 | 57.01 | 75888 |
1994-02-01 | 57.26 | 58.51 | 56.88 | 57.01 | 48292 |
1994-02-02 | 57.26 | 57.51 | 56.76 | 56.76 | 37494 |
1994-02-03 | 57.01 | 57.01 | 54.38 | 54.38 | 191971 |
1994-02-04 | 54.63 | 55.38 | 54.38 | 54.76 | 193970 |
1994-02-07 | 54.51 | 54.51 | 54.01 | 54.26 | 200669 |
1994-02-08 | 54.38 | 54.38 | 53.01 | 53.01 | 186771 |
1994-02-09 | 53.76 | 54.13 | 53.26 | 53.63 | 108983 |
1994-02-10 | 53.76 | 53.88 | 52.76 | 52.76 | 81387 |
1994-02-11 | 52.63 | 52.76 | 51.01 | 51.76 | 121681 |
1994-02-14 | 51.76 | 51.76 | 50.88 | 51.13 | 88786 |
1994-02-15 | 51.13 | 51.63 | 51.01 | 51.51 | 179673 |
1994-02-16 | 51.88 | 52.51 | 51.51 | 51.51 | 189571 |
1994-02-17 | 52.51 | 53.63 | 52.13 | 52.26 | 213467 |
1994-02-18 | 52.51 | 54.38 | 52.51 | 53.88 | 66690 |
1994-02-22 | 53.76 | 54.01 | 53.63 | 53.88 | 42293 |
1994-02-23 | 35.88 | 37.00 | 35.63 | 36.25 | 72092 |
1994-02-24 | 36.00 | 36.25 | 35.50 | 35.88 | 53394 |
1994-02-25 | 36.13 | 36.75 | 35.88 | 35.88 | 77792 |
1994-02-28 | 35.88 | 37.38 | 35.88 | 36.88 | 138086 |
1994-03-01 | 36.63 | 37.13 | 36.25 | 36.63 | 32396 |
1994-03-02 | 36.38 | 37.25 | 36.00 | 36.63 | 87691 |
1994-03-03 | 36.75 | 37.50 | 36.13 | 36.25 | 51095 |
1994-03-04 | 36.25 | 37.38 | 36.25 | 37.13 | 50995 |
1994-03-07 | 37.00 | 38.00 | 37.00 | 37.88 | 79592 |
1994-03-08 | 37.88 | 38.00 | 37.63 | 37.75 | 36796 |
1994-03-09 | 37.63 | 37.75 | 36.25 | 36.75 | 64393 |
1994-03-10 | 36.50 | 38.75 | 36.50 | 38.75 | 211678 |
1994-03-11 | 39.25 | 40.25 | 39.13 | 39.88 | 250375 |
1994-03-14 | 39.88 | 40.25 | 39.50 | 39.50 | 119488 |
1994-03-15 | 39.38 | 39.38 | 38.75 | 39.00 | 74992 |
1994-03-16 | 39.13 | 39.13 | 38.75 | 38.88 | 23697 |
1994-03-17 | 38.75 | 39.25 | 38.63 | 38.88 | 139586 |
1994-03-18 | 38.88 | 39.25 | 38.63 | 39.13 | 170783 |
1994-03-21 | 39.00 | 39.00 | 38.38 | 38.75 | 60293 |
1994-03-22 | 38.88 | 39.00 | 38.38 | 38.38 | 47195 |
1994-03-23 | 38.50 | 38.63 | 38.25 | 38.63 | 83191 |
1994-03-24 | 38.38 | 38.38 | 37.63 | 37.75 | 26297 |
1994-03-25 | 38.00 | 38.00 | 36.75 | 36.88 | 67893 |
1994-03-28 | 37.00 | 37.25 | 36.75 | 36.88 | 128187 |
1994-03-29 | 36.88 | 37.13 | 35.75 | 35.75 | 88091 |
1994-03-30 | 36.00 | 36.75 | 35.88 | 36.00 | 216378 |
1994-03-31 | 36.25 | 37.00 | 36.00 | 36.50 | 106489 |
1994-04-04 | 36.25 | 36.88 | 35.75 | 36.50 | 41996 |
1994-04-05 | 36.75 | 38.38 | 36.75 | 38.25 | 83891 |
1994-04-06 | 38.25 | 38.88 | 38.13 | 38.88 | 62393 |
1994-04-07 | 38.88 | 40.50 | 38.75 | 40.50 | 69592 |
1994-04-08 | 40.25 | 40.63 | 39.13 | 39.25 | 63593 |
1994-04-11 | 39.25 | 40.25 | 39.25 | 40.13 | 62793 |
1994-04-12 | 40.38 | 40.63 | 40.00 | 40.38 | 46095 |
1994-04-13 | 40.38 | 40.50 | 39.63 | 39.75 | 28297 |
1994-04-14 | 40.38 | 42.88 | 40.25 | 42.00 | 252874 |
1994-04-15 | 41.88 | 42.25 | 41.38 | 41.88 | 196280 |
1994-04-18 | 41.75 | 42.00 | 41.00 | 41.13 | 68992 |
1994-04-19 | 40.88 | 41.13 | 39.00 | 39.38 | 192880 |
1994-04-20 | 39.50 | 39.75 | 39.13 | 39.13 | 91690 |
1994-04-21 | 39.38 | 39.63 | 39.13 | 39.63 | 70592 |
1994-04-22 | 39.88 | 40.88 | 39.75 | 40.75 | 98590 |
1994-04-25 | 40.75 | 40.88 | 40.50 | 40.63 | 42096 |
1994-04-26 | 40.88 | 40.88 | 40.00 | 40.38 | 23897 |
1994-04-28 | 40.38 | 40.38 | 39.63 | 40.00 | 47295 |
1994-04-29 | 40.25 | 40.38 | 39.75 | 39.75 | 16898 |
1994-05-02 | 40.00 | 40.50 | 40.00 | 40.38 | 32296 |
1994-05-03 | 40.50 | 41.13 | 40.25 | 40.88 | 16798 |
1994-05-04 | 41.13 | 41.25 | 41.00 | 41.13 | 38696 |
1994-05-05 | 41.13 | 41.25 | 41.00 | 41.00 | 22697 |
1994-05-06 | 41.25 | 41.25 | 40.25 | 40.25 | 51494 |
1994-05-09 | 40.00 | 40.25 | 39.94 | 40.25 | 40596 |
1994-05-10 | 40.38 | 40.38 | 40.00 | 40.25 | 67493 |
1994-05-11 | 40.25 | 40.50 | 39.88 | 40.38 | 143685 |
1994-05-12 | 40.50 | 42.00 | 40.50 | 42.00 | 51494 |
1994-05-13 | 42.00 | 42.88 | 41.63 | 42.88 | 58994 |
1994-05-16 | 42.63 | 43.38 | 42.63 | 43.13 | 48395 |
1994-05-17 | 43.00 | 43.13 | 42.50 | 43.00 | 76592 |
1994-05-18 | 42.50 | 42.75 | 42.00 | 42.50 | 80692 |
1994-05-19 | 42.75 | 43.00 | 42.50 | 42.63 | 47195 |
1994-05-20 | 42.63 | 43.00 | 42.38 | 43.00 | 26097 |
1994-05-23 | 43.00 | 43.00 | 42.63 | 43.00 | 20597 |
1994-05-24 | 43.13 | 43.25 | 42.88 | 43.25 | 45695 |
1994-05-25 | 43.50 | 43.50 | 42.88 | 42.88 | 16698 |
1994-05-26 | 43.00 | 43.13 | 42.63 | 42.63 | 23697 |
1994-05-27 | 42.75 | 42.88 | 42.50 | 42.88 | 52494 |
1994-05-31 | 42.88 | 43.13 | 42.50 | 43.00 | 44195 |
1994-06-01 | 42.88 | 44.25 | 42.88 | 44.00 | 117588 |
1994-06-02 | 44.13 | 44.25 | 43.75 | 44.00 | 65493 |
1994-06-03 | 44.25 | 44.38 | 43.38 | 43.75 | 31796 |
1994-06-06 | 43.63 | 44.00 | 43.63 | 44.00 | 44295 |
1994-06-07 | 43.75 | 44.00 | 43.63 | 43.75 | 12898 |
1994-06-08 | 44.00 | 44.13 | 43.38 | 43.50 | 76392 |
1994-06-09 | 43.50 | 43.50 | 43.00 | 43.25 | 37596 |
1994-06-10 | 43.50 | 43.75 | 43.13 | 43.50 | 64593 |
1994-06-13 | 43.25 | 43.50 | 43.25 | 43.50 | 103389 |
1994-06-14 | 43.50 | 44.25 | 43.50 | 44.25 | 148085 |
1994-06-15 | 44.50 | 44.88 | 43.75 | 44.00 | 101789 |
1994-06-16 | 44.00 | 45.25 | 43.88 | 44.88 | 62293 |
1994-06-17 | 45.00 | 45.00 | 44.50 | 44.50 | 31096 |
1994-06-20 | 44.25 | 44.75 | 44.00 | 44.13 | 56394 |
1994-06-21 | 44.25 | 44.25 | 43.38 | 43.75 | 115788 |
1994-06-22 | 43.63 | 43.88 | 42.75 | 43.75 | 113888 |
1994-06-23 | 43.88 | 44.00 | 43.38 | 43.38 | 19998 |
1994-06-24 | 43.13 | 43.13 | 41.75 | 41.88 | 98190 |
1994-06-27 | 41.63 | 43.38 | 41.50 | 43.38 | 83391 |
1994-06-28 | 43.63 | 43.88 | 42.88 | 43.13 | 32096 |
1994-06-29 | 43.13 | 45.00 | 43.13 | 44.00 | 54694 |
1994-06-30 | 43.88 | 44.00 | 42.63 | 42.63 | 22497 |
1994-07-01 | 42.88 | 44.00 | 42.75 | 43.88 | 79392 |
1994-07-05 | 44.00 | 44.00 | 43.00 | 43.00 | 66693 |
1994-07-06 | 43.13 | 43.75 | 43.13 | 43.25 | 30896 |
1994-07-07 | 43.38 | 43.38 | 43.00 | 43.13 | 33396 |
1994-07-08 | 43.00 | 43.63 | 43.00 | 43.50 | 31896 |
1994-07-11 | 43.63 | 43.63 | 43.13 | 43.13 | 42595 |
1994-07-12 | 43.13 | 43.63 | 43.00 | 43.63 | 57994 |
1994-07-13 | 43.75 | 44.00 | 43.75 | 44.00 | 55094 |
1994-07-14 | 44.25 | 44.25 | 43.75 | 44.00 | 75992 |
1994-07-15 | 43.75 | 43.88 | 43.63 | 43.75 | 37096 |
1994-07-18 | 44.00 | 44.38 | 43.50 | 43.50 | 234576 |
1994-07-19 | 43.25 | 44.38 | 43.00 | 44.13 | 79492 |
1994-07-20 | 44.00 | 44.00 | 43.38 | 43.88 | 58994 |
1994-07-21 | 43.88 | 43.88 | 43.50 | 43.88 | 16398 |
1994-07-22 | 43.88 | 44.00 | 43.63 | 43.75 | 4899 |
1994-07-25 | 43.88 | 43.88 | 43.63 | 43.75 | 16298 |
1994-07-26 | 43.50 | 44.00 | 43.38 | 43.88 | 29796 |
1994-07-27 | 43.88 | 44.38 | 43.75 | 44.38 | 24297 |
1994-07-28 | 44.63 | 45.50 | 44.63 | 45.13 | 110988 |
1994-07-29 | 45.13 | 45.50 | 45.00 | 45.00 | 63993 |
1994-08-01 | 45.13 | 45.50 | 45.13 | 45.25 | 37596 |
1994-08-02 | 45.50 | 46.00 | 45.00 | 45.88 | 102689 |
1994-08-03 | 46.00 | 46.00 | 45.25 | 45.50 | 21997 |
1994-08-04 | 45.63 | 45.63 | 44.88 | 45.38 | 73792 |
1994-08-05 | 45.50 | 45.50 | 45.13 | 45.38 | 17798 |
1994-08-08 | 45.50 | 45.63 | 44.38 | 44.88 | 42895 |
1994-08-09 | 44.63 | 45.13 | 44.63 | 44.88 | 18798 |
1994-08-10 | 45.13 | 45.25 | 45.00 | 45.13 | 48995 |
1994-08-11 | 45.38 | 46.38 | 45.38 | 46.00 | 60493 |
1994-08-12 | 46.00 | 46.75 | 45.88 | 46.13 | 117188 |
1994-08-15 | 46.63 | 46.75 | 45.75 | 45.75 | 27497 |
1994-08-16 | 45.75 | 45.88 | 45.38 | 45.88 | 32896 |
1994-08-17 | 45.88 | 46.25 | 45.63 | 45.63 | 39496 |
1994-08-18 | 45.88 | 45.88 | 45.25 | 45.50 | 80592 |
1994-08-19 | 45.50 | 45.50 | 45.13 | 45.25 | 47995 |
1994-08-22 | 45.50 | 45.50 | 45.13 | 45.13 | 49795 |
1994-08-23 | 45.13 | 45.13 | 44.63 | 45.00 | 77892 |
1994-08-24 | 45.00 | 45.00 | 44.63 | 45.00 | 60293 |
1994-08-25 | 45.13 | 45.50 | 45.13 | 45.38 | 33696 |
1994-08-26 | 45.50 | 45.63 | 44.88 | 45.38 | 68593 |
1994-08-29 | 45.50 | 45.88 | 44.00 | 44.88 | 98490 |
1994-08-30 | 44.63 | 44.75 | 44.00 | 44.50 | 58594 |
1994-08-31 | 44.63 | 44.75 | 43.13 | 43.13 | 61093 |
1994-09-01 | 43.13 | 43.25 | 41.88 | 42.00 | 138286 |
1994-09-02 | 42.25 | 42.63 | 42.25 | 42.38 | 143585 |
1994-09-06 | 42.38 | 42.38 | 40.88 | 42.13 | 138786 |
1994-09-07 | 42.13 | 43.75 | 42.00 | 43.75 | 130587 |
1994-09-08 | 43.50 | 44.00 | 42.75 | 43.13 | 76592 |
1994-09-09 | 42.63 | 42.63 | 42.13 | 42.50 | 78392 |
1994-09-12 | 42.50 | 42.50 | 41.63 | 42.00 | 92990 |
1994-09-13 | 42.25 | 42.63 | 42.25 | 42.50 | 43395 |
1994-09-14 | 42.50 | 42.50 | 41.88 | 42.13 | 134186 |
1994-09-15 | 42.13 | 42.38 | 41.88 | 42.38 | 44595 |
1994-09-16 | 42.38 | 42.38 | 41.63 | 41.88 | 69792 |
1994-09-19 | 42.00 | 42.63 | 42.00 | 42.50 | 82791 |
1994-09-20 | 42.50 | 42.63 | 42.13 | 42.38 | 44695 |
1994-09-21 | 42.25 | 42.25 | 41.00 | 41.00 | 50295 |
1994-09-22 | 40.75 | 41.38 | 39.88 | 40.63 | 145185 |
1994-09-23 | 40.50 | 41.00 | 40.25 | 40.88 | 128287 |
1994-09-26 | 40.88 | 41.00 | 40.38 | 41.00 | 19798 |
1994-09-27 | 41.00 | 41.25 | 40.75 | 40.75 | 86791 |
1994-09-28 | 40.88 | 40.88 | 40.25 | 40.75 | 93790 |
1994-09-29 | 40.88 | 41.75 | 40.88 | 41.25 | 44495 |
1994-09-30 | 41.25 | 41.88 | 41.00 | 41.13 | 38796 |
1994-10-03 | 41.25 | 41.25 | 40.63 | 40.75 | 13998 |
1994-10-04 | 40.75 | 40.75 | 39.88 | 40.13 | 81192 |
1994-10-05 | 40.25 | 40.25 | 39.75 | 40.13 | 56594 |
1994-10-06 | 40.25 | 40.25 | 39.88 | 39.88 | 22197 |
1994-10-07 | 39.88 | 40.25 | 39.88 | 40.25 | 30996 |
1994-10-10 | 40.63 | 40.63 | 40.25 | 40.25 | 26097 |
1994-10-11 | 40.50 | 41.63 | 40.38 | 41.63 | 49695 |
1994-10-12 | 41.63 | 42.25 | 41.38 | 41.50 | 50495 |
1994-10-13 | 41.88 | 41.88 | 41.00 | 41.00 | 119388 |
1994-10-14 | 40.75 | 40.75 | 39.38 | 40.13 | 245975 |
1994-10-17 | 40.13 | 41.63 | 40.13 | 41.50 | 215378 |
1994-10-18 | 41.38 | 43.25 | 41.00 | 42.88 | 102189 |
1994-10-19 | 42.75 | 42.75 | 41.88 | 41.88 | 113888 |
1994-10-20 | 42.13 | 42.25 | 41.25 | 41.75 | 27297 |
1994-10-21 | 41.50 | 41.50 | 40.63 | 41.00 | 63593 |
1994-10-24 | 41.25 | 42.00 | 41.00 | 41.13 | 38996 |
1994-10-25 | 41.00 | 41.63 | 41.00 | 41.63 | 55894 |
1994-10-26 | 41.63 | 41.88 | 41.50 | 41.63 | 39496 |
1994-10-27 | 41.75 | 42.25 | 41.75 | 42.00 | 225577 |
1994-10-28 | 42.00 | 42.25 | 41.75 | 42.00 | 312768 |
1994-10-31 | 42.00 | 42.25 | 41.75 | 42.25 | 213878 |
1994-11-01 | 42.25 | 42.50 | 42.13 | 42.50 | 81692 |
1994-11-02 | 42.75 | 44.00 | 42.63 | 43.63 | 83591 |
1994-11-03 | 43.63 | 44.13 | 43.63 | 44.00 | 83891 |
1994-11-04 | 44.00 | 44.63 | 44.00 | 44.50 | 51694 |
1994-11-07 | 44.50 | 45.13 | 44.25 | 44.25 | 81992 |
1994-11-08 | 44.13 | 44.63 | 44.00 | 44.25 | 84091 |
1994-11-09 | 44.25 | 44.25 | 42.63 | 43.25 | 52194 |
1994-11-10 | 43.25 | 44.38 | 43.00 | 43.63 | 138486 |
1994-11-11 | 43.63 | 44.25 | 43.50 | 43.50 | 48195 |
1994-11-14 | 43.50 | 43.75 | 43.13 | 43.13 | 28397 |
1994-11-15 | 43.25 | 43.25 | 42.38 | 42.75 | 183581 |
1994-11-16 | 42.88 | 43.00 | 42.63 | 42.63 | 28097 |
1994-11-17 | 42.13 | 42.38 | 41.88 | 42.13 | 144385 |
1994-11-18 | 42.13 | 42.38 | 42.13 | 42.13 | 19898 |
1994-11-21 | 42.38 | 43.13 | 42.38 | 42.88 | 88391 |
1994-11-22 | 42.75 | 42.75 | 42.00 | 42.00 | 52294 |
1994-11-23 | 41.75 | 41.75 | 41.13 | 41.50 | 299370 |
1994-11-25 | 41.50 | 41.75 | 41.38 | 41.63 | 13898 |
1994-11-28 | 41.88 | 42.13 | 41.63 | 42.13 | 130887 |
1994-11-29 | 42.25 | 42.75 | 42.13 | 42.13 | 49395 |
1994-11-30 | 42.25 | 42.25 | 41.88 | 41.88 | 153184 |
1994-12-01 | 42.00 | 42.38 | 41.88 | 42.00 | 173482 |
1994-12-02 | 42.13 | 42.88 | 42.00 | 42.75 | 160284 |
1994-12-05 | 42.88 | 42.88 | 42.38 | 42.38 | 36196 |
1994-12-06 | 42.50 | 42.50 | 42.00 | 42.25 | 159484 |
1994-12-07 | 42.38 | 42.38 | 41.88 | 42.00 | 11398 |
1994-12-08 | 41.75 | 42.00 | 41.75 | 42.00 | 64493 |
1994-12-09 | 41.88 | 42.25 | 41.88 | 42.00 | 197880 |
1994-12-12 | 42.13 | 42.13 | 41.38 | 41.38 | 493150 |
1994-12-13 | 41.38 | 41.50 | 41.25 | 41.38 | 28397 |
1994-12-14 | 41.38 | 41.63 | 41.00 | 41.38 | 57494 |
1994-12-15 | 41.50 | 41.50 | 40.63 | 40.88 | 108789 |
1994-12-16 | 40.75 | 40.88 | 40.50 | 40.88 | 98590 |
1994-12-19 | 41.13 | 41.50 | 41.00 | 41.50 | 34096 |
1994-12-20 | 41.75 | 41.75 | 41.00 | 41.13 | 28497 |
1994-12-21 | 41.13 | 41.25 | 40.50 | 40.75 | 145485 |
1994-12-22 | 40.75 | 41.25 | 40.75 | 41.25 | 65293 |
1994-12-23 | 41.38 | 42.38 | 41.38 | 41.63 | 43095 |
1994-12-27 | 41.75 | 42.38 | 41.75 | 42.13 | 31696 |
1994-12-28 | 42.25 | 42.75 | 41.63 | 41.75 | 204179 |
1994-12-29 | 41.63 | 41.63 | 41.38 | 41.63 | 25597 |
1994-12-30 | 41.75 | 41.75 | 41.00 | 41.13 | 27097 |
1995-01-03 | 40.88 | 41.13 | 40.25 | 40.50 | 58294 |
1995-01-04 | 40.50 | 40.63 | 39.50 | 39.50 | 94990 |
1995-01-05 | 40.00 | 40.25 | 39.88 | 40.00 | 98390 |
1995-01-06 | 40.25 | 41.00 | 40.25 | 40.38 | 62093 |
1995-01-09 | 40.50 | 40.50 | 39.75 | 40.00 | 71792 |
1995-01-10 | 40.00 | 40.25 | 39.50 | 39.50 | 41596 |
1995-01-11 | 39.75 | 39.75 | 38.00 | 38.88 | 207179 |
1995-01-12 | 39.00 | 39.63 | 38.75 | 38.75 | 140785 |
1995-01-13 | 39.00 | 39.00 | 38.00 | 38.25 | 118088 |
1995-01-16 | 38.50 | 38.50 | 37.25 | 37.50 | 121688 |
1995-01-17 | 37.25 | 37.38 | 35.38 | 36.00 | 238776 |
1995-01-18 | 36.13 | 36.50 | 34.13 | 35.88 | 545945 |
1995-01-19 | 35.63 | 36.50 | 35.50 | 36.00 | 293870 |
1995-01-20 | 36.00 | 36.00 | 34.75 | 35.38 | 140385 |
1995-01-23 | 34.63 | 35.38 | 34.63 | 34.88 | 141585 |
1995-01-24 | 35.13 | 35.13 | 34.88 | 35.00 | 117188 |
1995-01-25 | 35.13 | 35.13 | 34.00 | 34.25 | 126387 |
1995-01-26 | 34.38 | 34.38 | 33.00 | 33.25 | 170783 |
1995-01-27 | 33.25 | 34.00 | 33.00 | 33.75 | 283571 |
1995-01-30 | 34.25 | 34.25 | 33.25 | 33.38 | 116388 |
1995-01-31 | 33.38 | 34.88 | 33.00 | 34.38 | 192580 |
1995-02-01 | 34.50 | 36.00 | 34.50 | 35.13 | 217078 |
1995-02-02 | 35.00 | 35.38 | 34.63 | 35.25 | 111988 |
1995-02-03 | 35.38 | 35.75 | 34.75 | 35.50 | 253974 |
1995-02-06 | 35.50 | 36.00 | 35.38 | 35.63 | 404959 |
1995-02-07 | 35.75 | 36.25 | 35.50 | 36.13 | 156384 |
1995-02-08 | 36.13 | 36.75 | 35.63 | 36.25 | 246075 |
1995-02-09 | 36.38 | 36.38 | 35.88 | 36.00 | 99690 |
1995-02-10 | 36.13 | 36.25 | 35.50 | 36.25 | 199280 |
1995-02-13 | 36.00 | 36.38 | 35.75 | 36.00 | 169983 |
1995-02-14 | 35.88 | 35.88 | 35.13 | 35.63 | 175682 |
1995-02-15 | 35.63 | 35.75 | 35.25 | 35.63 | 138386 |
1995-02-16 | 35.88 | 35.88 | 35.25 | 35.38 | 95790 |
1995-02-17 | 35.25 | 35.38 | 34.38 | 34.75 | 186381 |
1995-02-21 | 34.88 | 35.75 | 34.88 | 35.75 | 302169 |
1995-02-22 | 35.88 | 36.38 | 35.88 | 36.00 | 269272 |
1995-02-23 | 35.63 | 35.88 | 35.13 | 35.63 | 154484 |
1995-02-24 | 35.50 | 35.50 | 34.88 | 34.88 | 82192 |
1995-02-27 | 35.00 | 35.38 | 34.88 | 34.88 | 169083 |
1995-02-28 | 35.00 | 35.38 | 34.88 | 35.38 | 108489 |
1995-03-01 | 35.38 | 35.50 | 35.00 | 35.25 | 79792 |
1995-03-02 | 35.38 | 35.50 | 35.13 | 35.25 | 124987 |
1995-03-03 | 35.38 | 35.75 | 35.13 | 35.75 | 134786 |
1995-03-06 | 36.00 | 36.00 | 35.38 | 35.50 | 212978 |
1995-03-07 | 35.75 | 36.88 | 35.25 | 35.75 | 151784 |
1995-03-08 | 36.00 | 36.13 | 35.50 | 35.88 | 106589 |
1995-03-09 | 36.13 | 36.50 | 36.13 | 36.38 | 177882 |
1995-03-10 | 36.38 | 37.50 | 36.38 | 37.25 | 159084 |
1995-03-13 | 37.25 | 37.50 | 37.13 | 37.25 | 245975 |
1995-03-14 | 37.50 | 37.50 | 36.63 | 36.88 | 120788 |
1995-03-15 | 37.00 | 37.00 | 36.25 | 36.50 | 257774 |
1995-03-16 | 36.38 | 36.63 | 36.25 | 36.25 | 236476 |
1995-03-17 | 36.13 | 36.13 | 35.75 | 35.88 | 271972 |
1995-03-20 | 36.00 | 36.00 | 35.38 | 35.63 | 105689 |
1995-03-21 | 35.88 | 36.50 | 35.63 | 36.00 | 217178 |
1995-03-22 | 36.13 | 36.25 | 35.88 | 36.00 | 103589 |
1995-03-23 | 36.00 | 36.75 | 35.88 | 36.25 | 180881 |
1995-03-24 | 36.25 | 36.50 | 36.13 | 36.25 | 219878 |
1995-03-27 | 36.25 | 36.25 | 35.63 | 35.88 | 97390 |
1995-03-28 | 35.88 | 36.00 | 35.63 | 35.88 | 128187 |
1995-03-29 | 36.00 | 36.00 | 35.50 | 35.88 | 94590 |
1995-03-30 | 35.88 | 36.00 | 35.63 | 35.75 | 105589 |
1995-03-31 | 35.88 | 35.88 | 35.50 | 35.63 | 46995 |
1995-04-03 | 35.75 | 36.00 | 34.75 | 35.13 | 192880 |
1995-04-04 | 35.38 | 35.63 | 34.75 | 34.88 | 79392 |
1995-04-05 | 35.13 | 36.00 | 35.00 | 35.00 | 150684 |
1995-04-06 | 35.38 | 35.75 | 35.38 | 35.63 | 131886 |
1995-04-07 | 35.75 | 35.88 | 35.50 | 35.75 | 144685 |
1995-04-10 | 35.75 | 36.88 | 35.75 | 36.63 | 177182 |
1995-04-11 | 36.63 | 37.25 | 36.63 | 37.13 | 283571 |
1995-04-12 | 37.00 | 37.88 | 37.00 | 37.63 | 157084 |
1995-04-13 | 38.00 | 40.00 | 38.00 | 39.25 | 352064 |
1995-04-17 | 39.38 | 39.88 | 39.13 | 39.63 | 208979 |
1995-04-18 | 39.75 | 40.25 | 39.50 | 40.00 | 256974 |
1995-04-19 | 39.88 | 40.25 | 39.75 | 40.00 | 232676 |
1995-04-20 | 40.00 | 40.25 | 40.00 | 40.00 | 107489 |
1995-04-21 | 40.13 | 40.88 | 40.00 | 40.63 | 207379 |
1995-04-24 | 40.50 | 40.63 | 40.13 | 40.63 | 41496 |
1995-04-25 | 40.88 | 41.00 | 40.50 | 40.50 | 72992 |
1995-04-26 | 40.75 | 41.38 | 40.63 | 41.25 | 95890 |
1995-04-27 | 41.13 | 41.63 | 41.00 | 41.13 | 59794 |
1995-04-28 | 41.00 | 41.63 | 40.75 | 41.50 | 95490 |
1995-05-01 | 42.00 | 42.88 | 41.63 | 41.75 | 139686 |
1995-05-02 | 41.50 | 41.50 | 41.00 | 41.00 | 232776 |
1995-05-03 | 41.13 | 41.63 | 40.75 | 40.88 | 171382 |
1995-05-04 | 41.13 | 41.25 | 40.50 | 40.88 | 113688 |
1995-05-05 | 41.00 | 41.00 | 40.50 | 40.50 | 87191 |
1995-05-08 | 40.50 | 40.50 | 40.00 | 40.13 | 191880 |
1995-05-09 | 40.63 | 40.88 | 40.38 | 40.75 | 194980 |
1995-05-10 | 41.00 | 41.00 | 40.63 | 40.63 | 174782 |
1995-05-11 | 41.00 | 41.50 | 41.00 | 41.38 | 100989 |
1995-05-12 | 41.63 | 42.00 | 41.38 | 41.50 | 196780 |
1995-05-15 | 41.13 | 41.38 | 40.75 | 40.88 | 130187 |
1995-05-16 | 41.00 | 41.13 | 40.63 | 40.88 | 203379 |
1995-05-17 | 41.00 | 41.13 | 40.75 | 41.00 | 134786 |
1995-05-18 | 41.00 | 41.13 | 40.50 | 40.63 | 65193 |
1995-05-19 | 40.50 | 40.75 | 40.38 | 40.50 | 79692 |
1995-05-22 | 40.63 | 41.00 | 40.38 | 40.75 | 111288 |
1995-05-23 | 40.88 | 40.88 | 40.63 | 40.88 | 55894 |
1995-05-24 | 41.00 | 41.00 | 40.75 | 40.75 | 136986 |
1995-05-25 | 40.88 | 42.25 | 40.75 | 42.00 | 243775 |
1995-05-26 | 42.00 | 42.00 | 40.50 | 40.75 | 99290 |
1995-05-30 | 40.75 | 41.63 | 40.50 | 41.63 | 153384 |
1995-05-31 | 41.63 | 42.13 | 41.38 | 41.63 | 100589 |
1995-06-01 | 41.75 | 42.25 | 41.25 | 42.25 | 482751 |
1995-06-02 | 42.25 | 43.00 | 42.00 | 42.38 | 75492 |
1995-06-05 | 42.38 | 42.50 | 41.88 | 42.38 | 139286 |
1995-06-06 | 42.63 | 43.50 | 42.25 | 43.00 | 102389 |
1995-06-07 | 43.25 | 43.25 | 42.38 | 42.50 | 44395 |
1995-06-08 | 42.75 | 43.38 | 42.63 | 42.88 | 84791 |
1995-06-09 | 42.75 | 42.88 | 42.00 | 42.00 | 46495 |
1995-06-12 | 42.25 | 43.13 | 42.00 | 42.88 | 65493 |
1995-06-13 | 42.88 | 43.00 | 42.63 | 43.00 | 85891 |
1995-06-14 | 43.00 | 43.13 | 42.75 | 43.13 | 129887 |
1995-06-15 | 43.13 | 44.00 | 43.13 | 43.75 | 337066 |
1995-06-16 | 43.63 | 43.88 | 43.25 | 43.75 | 38196 |
1995-06-19 | 43.50 | 43.88 | 43.50 | 43.75 | 55794 |
1995-06-20 | 43.75 | 44.00 | 43.38 | 44.00 | 390260 |
1995-06-21 | 44.13 | 44.13 | 43.63 | 44.13 | 81792 |
1995-06-22 | 44.25 | 44.25 | 43.25 | 43.63 | 106689 |
1995-06-23 | 43.75 | 44.00 | 43.63 | 44.00 | 61293 |
1995-06-26 | 44.00 | 44.00 | 43.00 | 43.25 | 116888 |
1995-06-27 | 43.00 | 43.50 | 43.00 | 43.50 | 42895 |
1995-06-28 | 43.50 | 44.00 | 43.25 | 43.75 | 99390 |
1995-06-29 | 43.88 | 43.88 | 43.50 | 43.88 | 46395 |
1995-06-30 | 44.00 | 44.00 | 43.00 | 43.50 | 32996 |
1995-07-03 | 43.75 | 43.75 | 43.38 | 43.50 | 24897 |
1995-07-05 | 43.50 | 44.13 | 43.50 | 43.88 | 58594 |
1995-07-06 | 44.13 | 44.50 | 43.25 | 43.38 | 152184 |
1995-07-07 | 43.63 | 44.75 | 43.25 | 44.63 | 215778 |
1995-07-10 | 44.50 | 45.13 | 44.25 | 45.13 | 129587 |
1995-07-11 | 45.13 | 45.13 | 43.50 | 43.88 | 110088 |
1995-07-12 | 44.00 | 44.38 | 43.25 | 44.13 | 77792 |
1995-07-13 | 44.38 | 44.38 | 43.25 | 43.75 | 74392 |
1995-07-14 | 43.88 | 44.38 | 43.75 | 44.13 | 48595 |
1995-07-17 | 44.38 | 46.00 | 44.38 | 45.88 | 153484 |
1995-07-18 | 45.63 | 45.75 | 45.00 | 45.13 | 104889 |
1995-07-19 | 44.88 | 46.00 | 44.13 | 44.75 | 113788 |
1995-07-20 | 44.50 | 45.13 | 44.13 | 45.13 | 56394 |
1995-07-21 | 45.00 | 45.63 | 45.00 | 45.50 | 32896 |
1995-07-24 | 45.25 | 46.63 | 45.00 | 46.63 | 67793 |
1995-07-25 | 46.63 | 47.00 | 46.38 | 46.50 | 81192 |
1995-07-26 | 46.63 | 47.75 | 46.63 | 47.50 | 146385 |
1995-07-27 | 47.38 | 47.38 | 46.88 | 47.00 | 70492 |
1995-07-28 | 47.00 | 47.00 | 46.63 | 46.63 | 51594 |
1995-07-31 | 46.63 | 46.75 | 45.88 | 46.25 | 64993 |
1995-08-01 | 46.38 | 46.50 | 45.50 | 46.25 | 24897 |
1995-08-02 | 46.38 | 46.75 | 46.25 | 46.50 | 39096 |
1995-08-03 | 46.50 | 46.75 | 45.88 | 46.00 | 47595 |
1995-08-04 | 46.25 | 46.88 | 46.13 | 46.88 | 85491 |
1995-08-07 | 46.75 | 47.13 | 46.50 | 46.50 | 50695 |
1995-08-08 | 46.63 | 46.88 | 46.13 | 46.13 | 80392 |
1995-08-09 | 46.38 | 46.88 | 46.38 | 46.63 | 65393 |
1995-08-10 | 46.88 | 46.88 | 46.00 | 46.13 | 23297 |
1995-08-11 | 46.38 | 46.50 | 45.63 | 46.00 | 52194 |
1995-08-14 | 46.25 | 46.63 | 46.25 | 46.38 | 48395 |
1995-08-15 | 46.38 | 46.38 | 45.75 | 46.13 | 62893 |
1995-08-16 | 45.63 | 46.50 | 45.63 | 46.38 | 134186 |
1995-08-17 | 46.50 | 46.50 | 46.25 | 46.50 | 61193 |
1995-08-18 | 46.50 | 46.50 | 46.00 | 46.00 | 75892 |
1995-08-21 | 46.13 | 46.13 | 44.75 | 45.00 | 49995 |
1995-08-22 | 45.13 | 45.50 | 45.00 | 45.38 | 50495 |
1995-08-23 | 45.38 | 46.00 | 45.25 | 45.88 | 78892 |
1995-08-24 | 45.88 | 46.25 | 45.50 | 46.25 | 169883 |
1995-08-25 | 46.25 | 46.88 | 46.25 | 46.25 | 42895 |
1995-08-28 | 46.50 | 46.75 | 46.38 | 46.50 | 143385 |
1995-08-29 | 46.50 | 46.50 | 46.13 | 46.25 | 36596 |
1995-08-30 | 46.13 | 46.38 | 46.00 | 46.38 | 35396 |
1995-08-31 | 46.38 | 46.88 | 46.25 | 46.63 | 61993 |
1995-09-01 | 46.63 | 46.75 | 46.25 | 46.50 | 41296 |
1995-09-05 | 46.25 | 47.50 | 46.25 | 47.25 | 101089 |
1995-09-06 | 47.00 | 48.00 | 46.75 | 47.63 | 92290 |
1995-09-07 | 47.63 | 47.88 | 47.38 | 47.50 | 107489 |
1995-09-08 | 47.63 | 47.63 | 46.88 | 47.00 | 37896 |
1995-09-11 | 47.00 | 47.38 | 46.63 | 47.13 | 93490 |
1995-09-12 | 47.13 | 47.75 | 47.13 | 47.50 | 82391 |
1995-09-13 | 47.75 | 47.88 | 47.50 | 47.63 | 30596 |
1995-09-14 | 47.38 | 48.25 | 47.38 | 48.00 | 55194 |
1995-09-15 | 48.13 | 48.25 | 47.88 | 48.13 | 56394 |
1995-09-18 | 48.13 | 48.25 | 47.63 | 47.63 | 32996 |
1995-09-19 | 47.75 | 49.00 | 47.50 | 49.00 | 52694 |
1995-09-20 | 48.75 | 49.38 | 48.38 | 48.50 | 53294 |
1995-09-21 | 48.63 | 48.63 | 47.88 | 48.25 | 32096 |
1995-09-22 | 48.38 | 48.38 | 47.50 | 48.00 | 27797 |
1995-09-25 | 48.13 | 48.25 | 47.25 | 47.25 | 28097 |
1995-09-26 | 47.38 | 47.38 | 46.38 | 46.38 | 73592 |
1995-09-27 | 46.63 | 46.88 | 45.63 | 45.63 | 79292 |
1995-09-28 | 46.00 | 46.13 | 45.50 | 45.75 | 173482 |
1995-09-29 | 46.00 | 46.75 | 45.88 | 46.38 | 153684 |
1995-10-02 | 46.63 | 47.38 | 46.25 | 46.50 | 246275 |
1995-10-03 | 46.25 | 46.50 | 46.13 | 46.25 | 32496 |
1995-10-04 | 46.13 | 46.13 | 45.13 | 45.50 | 39596 |
1995-10-05 | 45.75 | 45.88 | 45.50 | 45.50 | 57094 |
1995-10-06 | 45.50 | 45.75 | 45.25 | 45.63 | 42096 |
1995-10-09 | 45.50 | 45.63 | 45.00 | 45.25 | 71892 |
1995-10-10 | 45.25 | 45.75 | 45.25 | 45.25 | 27397 |
1995-10-11 | 45.38 | 45.63 | 45.38 | 45.50 | 139886 |
1995-10-12 | 46.25 | 47.88 | 46.13 | 47.88 | 218278 |
1995-10-13 | 48.25 | 48.75 | 47.88 | 48.50 | 127987 |
1995-10-16 | 48.75 | 50.01 | 48.75 | 49.75 | 122387 |
1995-10-17 | 50.01 | 51.13 | 49.75 | 51.01 | 107689 |
1995-10-18 | 51.26 | 51.88 | 51.13 | 51.26 | 230376 |
1995-10-19 | 51.26 | 51.51 | 50.88 | 51.51 | 103389 |
1995-10-20 | 51.51 | 52.38 | 51.38 | 52.26 | 115588 |
1995-10-23 | 52.26 | 52.88 | 52.13 | 52.76 | 116488 |
1995-10-24 | 52.63 | 52.63 | 52.01 | 52.63 | 110488 |
1995-10-25 | 52.63 | 53.76 | 52.51 | 53.01 | 118288 |
1995-10-26 | 53.01 | 53.63 | 52.88 | 53.38 | 143585 |
1995-10-27 | 53.13 | 55.01 | 53.13 | 54.51 | 155584 |
1995-10-30 | 54.38 | 55.26 | 54.13 | 54.13 | 136086 |
1995-10-31 | 53.88 | 54.01 | 52.88 | 53.01 | 150384 |
1995-11-01 | 53.01 | 54.38 | 53.01 | 54.01 | 107889 |
1995-11-02 | 54.26 | 56.76 | 54.13 | 55.13 | 198780 |
1995-11-03 | 55.26 | 57.51 | 55.26 | 57.51 | 99390 |
1995-11-06 | 57.63 | 58.51 | 57.51 | 57.63 | 170183 |
1995-11-07 | 57.51 | 57.51 | 56.76 | 56.88 | 93090 |
1995-11-08 | 56.88 | 56.88 | 54.63 | 55.26 | 76592 |
1995-11-09 | 55.76 | 57.01 | 55.76 | 56.26 | 108689 |
1995-11-10 | 56.01 | 57.01 | 56.01 | 56.76 | 27797 |
1995-11-13 | 56.76 | 56.88 | 56.01 | 56.01 | 54194 |
1995-11-14 | 56.26 | 56.51 | 55.88 | 56.38 | 65193 |
1995-11-15 | 56.13 | 56.76 | 55.38 | 55.51 | 79292 |
1995-11-16 | 55.51 | 56.38 | 55.38 | 56.01 | 147985 |
1995-11-17 | 55.88 | 56.01 | 55.38 | 55.76 | 89691 |
1995-11-20 | 56.01 | 56.51 | 55.51 | 55.63 | 89391 |
1995-11-21 | 55.51 | 55.63 | 55.13 | 55.13 | 27697 |
1995-11-22 | 55.26 | 55.51 | 54.38 | 54.38 | 48895 |
1995-11-24 | 54.63 | 55.13 | 54.51 | 55.13 | 23197 |
1995-11-27 | 55.38 | 56.38 | 55.38 | 56.01 | 50795 |
1995-11-28 | 56.13 | 56.13 | 55.51 | 55.76 | 25497 |
1995-11-29 | 55.88 | 55.88 | 55.63 | 55.88 | 15298 |
1995-11-30 | 55.76 | 58.13 | 55.76 | 57.38 | 153984 |
1995-12-01 | 57.51 | 58.01 | 57.38 | 57.76 | 73292 |
1995-12-04 | 58.01 | 59.01 | 57.88 | 59.01 | 78992 |
1995-12-05 | 59.01 | 61.63 | 58.63 | 61.13 | 107489 |
1995-12-06 | 61.13 | 62.13 | 60.13 | 60.26 | 88891 |
1995-12-07 | 60.01 | 60.01 | 59.13 | 59.51 | 79592 |
1995-12-08 | 59.63 | 59.88 | 59.26 | 59.88 | 77192 |
1995-12-11 | 59.88 | 60.01 | 59.63 | 59.76 | 110288 |
1995-12-12 | 59.88 | 59.88 | 59.01 | 59.26 | 30396 |
1995-12-13 | 59.26 | 59.38 | 58.76 | 59.01 | 71392 |
1995-12-14 | 58.88 | 59.01 | 55.76 | 56.01 | 160084 |
1995-12-15 | 55.76 | 56.01 | 55.38 | 55.63 | 96890 |
1995-12-18 | 55.76 | 55.76 | 55.38 | 55.51 | 65893 |
1995-12-19 | 55.26 | 55.63 | 54.63 | 55.01 | 73992 |
1995-12-20 | 54.88 | 54.88 | 53.38 | 53.63 | 123687 |
1995-12-21 | 53.63 | 54.38 | 53.51 | 54.01 | 185381 |
1995-12-22 | 54.13 | 54.51 | 53.76 | 54.01 | 55394 |
1995-12-26 | 53.88 | 54.01 | 52.01 | 52.63 | 122287 |
1995-12-27 | 52.88 | 53.26 | 52.76 | 53.13 | 148785 |
1995-12-28 | 53.13 | 55.76 | 52.88 | 55.13 | 127587 |
1995-12-29 | 55.26 | 55.76 | 55.01 | 55.38 | 46595 |
1996-01-02 | 55.38 | 56.01 | 53.63 | 54.38 | 112688 |
1996-01-03 | 54.63 | 55.38 | 54.63 | 55.26 | 37196 |
1996-01-04 | 54.51 | 54.88 | 53.51 | 53.63 | 130287 |
1996-01-05 | 53.63 | 53.76 | 52.88 | 53.01 | 110488 |
1996-01-08 | 53.01 | 53.01 | 52.01 | 52.13 | 79292 |
1996-01-09 | 52.38 | 53.01 | 52.38 | 52.38 | 72192 |
1996-01-10 | 52.63 | 52.63 | 50.51 | 50.63 | 204279 |
1996-01-11 | 51.26 | 52.51 | 51.26 | 52.13 | 229776 |
1996-01-12 | 52.51 | 52.88 | 51.76 | 52.38 | 89991 |
1996-01-15 | 52.13 | 52.63 | 51.51 | 51.51 | 105189 |
1996-01-16 | 51.88 | 52.88 | 51.38 | 52.88 | 222577 |
1996-01-17 | 52.88 | 55.01 | 52.88 | 54.38 | 87391 |
1996-01-18 | 54.26 | 54.38 | 53.38 | 53.38 | 108389 |
1996-01-19 | 53.76 | 54.51 | 53.63 | 54.13 | 137386 |
1996-01-22 | 54.01 | 55.51 | 54.01 | 54.38 | 124387 |
1996-01-23 | 54.63 | 54.88 | 54.01 | 54.13 | 67393 |
1996-01-24 | 54.38 | 55.01 | 54.26 | 54.26 | 63493 |
1996-01-25 | 54.63 | 55.26 | 54.13 | 54.88 | 109188 |
1996-01-26 | 54.76 | 55.51 | 53.38 | 53.38 | 87291 |
1996-01-29 | 53.51 | 55.13 | 53.51 | 55.13 | 59994 |
1996-01-30 | 55.13 | 56.38 | 55.13 | 56.38 | 83191 |
1996-01-31 | 56.38 | 56.38 | 55.63 | 55.88 | 60993 |
1996-02-01 | 57.26 | 57.63 | 56.38 | 56.63 | 142385 |
1996-02-02 | 56.88 | 57.01 | 56.26 | 56.76 | 122687 |
1996-02-05 | 56.51 | 58.51 | 56.51 | 58.38 | 63693 |
1996-02-06 | 58.51 | 58.76 | 58.26 | 58.38 | 50995 |
1996-02-07 | 58.13 | 58.38 | 57.88 | 58.01 | 77692 |
1996-02-08 | 58.26 | 58.26 | 56.76 | 57.13 | 142485 |
1996-02-09 | 57.26 | 58.51 | 57.01 | 58.13 | 213678 |
1996-02-12 | 58.51 | 59.13 | 58.51 | 59.13 | 97390 |
1996-02-13 | 58.63 | 58.76 | 57.38 | 57.38 | 39896 |
1996-02-14 | 57.51 | 57.51 | 56.76 | 56.88 | 60493 |
1996-02-15 | 56.63 | 57.76 | 56.26 | 57.26 | 32296 |
1996-02-16 | 57.13 | 57.26 | 56.88 | 57.13 | 48495 |
1996-02-20 | 56.88 | 57.26 | 56.38 | 57.13 | 272072 |
1996-02-21 | 57.26 | 58.01 | 56.88 | 58.01 | 81592 |
1996-02-22 | 58.01 | 60.51 | 58.01 | 59.88 | 82991 |
1996-02-23 | 59.63 | 59.63 | 58.01 | 59.13 | 110188 |
1996-02-26 | 39.38 | 40.13 | 39.38 | 39.75 | 89995 |
1996-02-27 | 39.88 | 40.13 | 39.50 | 39.88 | 123494 |
1996-02-28 | 40.50 | 40.63 | 39.88 | 40.00 | 83396 |
1996-02-29 | 40.00 | 40.00 | 39.25 | 39.25 | 49497 |
1996-03-01 | 39.13 | 39.13 | 36.50 | 37.63 | 196690 |
1996-03-04 | 38.00 | 39.00 | 38.00 | 38.88 | 177591 |
1996-03-05 | 39.00 | 39.75 | 38.75 | 38.88 | 63596 |
1996-03-06 | 38.88 | 38.88 | 37.63 | 37.75 | 57097 |
1996-03-07 | 37.88 | 38.88 | 37.88 | 38.75 | 30598 |
1996-03-08 | 38.50 | 39.00 | 38.25 | 38.50 | 99995 |
1996-03-11 | 38.00 | 38.13 | 37.75 | 37.88 | 80496 |
1996-03-12 | 37.75 | 37.75 | 36.75 | 37.13 | 73896 |
1996-03-13 | 37.38 | 38.50 | 37.38 | 38.13 | 61496 |
1996-03-14 | 38.38 | 38.75 | 38.13 | 38.50 | 69396 |
1996-03-15 | 38.75 | 39.50 | 38.38 | 39.25 | 86995 |
1996-03-18 | 39.13 | 40.25 | 39.13 | 39.88 | 181390 |
1996-03-19 | 40.13 | 40.50 | 39.50 | 40.00 | 123994 |
1996-03-20 | 40.00 | 40.13 | 39.63 | 39.75 | 144892 |
1996-03-21 | 39.63 | 40.00 | 39.50 | 39.88 | 130493 |
1996-03-22 | 39.75 | 40.63 | 39.75 | 40.50 | 77296 |
1996-03-25 | 40.50 | 40.63 | 40.13 | 40.13 | 88195 |
1996-03-26 | 40.25 | 40.25 | 39.75 | 39.88 | 75596 |
1996-03-27 | 39.88 | 39.88 | 39.38 | 39.50 | 110694 |
1996-03-28 | 39.50 | 39.50 | 39.25 | 39.38 | 63296 |
1996-03-29 | 39.50 | 39.63 | 39.25 | 39.63 | 124494 |
1996-04-01 | 39.75 | 39.88 | 39.25 | 39.50 | 56497 |
1996-04-02 | 39.50 | 39.50 | 39.13 | 39.38 | 49597 |
1996-04-03 | 39.38 | 39.50 | 38.63 | 38.75 | 101094 |
1996-04-04 | 38.88 | 38.88 | 38.50 | 38.50 | 96295 |
1996-04-08 | 38.50 | 38.50 | 37.50 | 38.38 | 101894 |
1996-04-09 | 38.50 | 39.13 | 38.50 | 38.88 | 49397 |
1996-04-10 | 38.88 | 38.88 | 38.25 | 38.38 | 156592 |
1996-04-11 | 38.38 | 38.50 | 37.25 | 37.38 | 55597 |
1996-04-12 | 37.63 | 38.13 | 37.63 | 37.88 | 45098 |
1996-04-15 | 38.00 | 38.00 | 37.75 | 37.88 | 47597 |
1996-04-16 | 38.00 | 38.00 | 37.75 | 37.88 | 39898 |
1996-04-17 | 37.75 | 37.75 | 37.50 | 37.50 | 93295 |
1996-04-18 | 37.63 | 38.75 | 37.25 | 38.38 | 310584 |
1996-04-19 | 38.50 | 38.63 | 37.88 | 37.88 | 206689 |
1996-04-22 | 38.13 | 38.13 | 37.50 | 37.75 | 98795 |
1996-04-23 | 38.00 | 38.63 | 38.00 | 38.50 | 87895 |
1996-04-24 | 38.50 | 38.50 | 38.00 | 38.13 | 85596 |
1996-04-25 | 38.38 | 38.75 | 38.25 | 38.63 | 266186 |
1996-04-26 | 38.50 | 38.50 | 38.38 | 38.50 | 131393 |
1996-04-29 | 38.38 | 38.50 | 37.75 | 38.00 | 133793 |
1996-04-30 | 37.88 | 38.63 | 37.88 | 38.50 | 89395 |
1996-05-01 | 38.50 | 38.63 | 38.38 | 38.50 | 137393 |
1996-05-02 | 38.50 | 39.38 | 38.38 | 39.00 | 201490 |
1996-05-03 | 38.75 | 39.25 | 37.63 | 38.00 | 66896 |
1996-05-06 | 38.13 | 38.25 | 37.75 | 38.00 | 25598 |
1996-05-07 | 38.25 | 38.38 | 37.50 | 37.50 | 122194 |
1996-05-08 | 37.38 | 37.63 | 36.75 | 37.50 | 81896 |
1996-05-09 | 37.63 | 38.75 | 37.63 | 38.75 | 70496 |
1996-05-10 | 38.50 | 38.63 | 37.38 | 38.00 | 77296 |
1996-05-13 | 38.13 | 38.63 | 37.63 | 38.25 | 154992 |
1996-05-14 | 38.75 | 39.00 | 38.25 | 38.38 | 67496 |
1996-05-15 | 38.13 | 38.50 | 37.75 | 37.75 | 92595 |
1996-05-16 | 37.75 | 37.75 | 36.25 | 37.13 | 252387 |
1996-05-17 | 37.00 | 37.63 | 36.38 | 36.88 | 186190 |
1996-05-20 | 37.25 | 37.50 | 37.13 | 37.38 | 89795 |
1996-05-21 | 37.50 | 37.75 | 37.25 | 37.50 | 84196 |
1996-05-22 | 37.63 | 38.00 | 37.25 | 37.38 | 45898 |
1996-05-23 | 37.75 | 38.13 | 37.38 | 37.50 | 200490 |
1996-05-24 | 37.50 | 37.75 | 37.00 | 37.00 | 185190 |
1996-05-28 | 37.50 | 38.13 | 36.88 | 37.25 | 264586 |
1996-05-29 | 37.50 | 38.00 | 36.75 | 37.00 | 94995 |
1996-05-30 | 37.38 | 38.00 | 37.13 | 37.75 | 141092 |
1996-05-31 | 37.75 | 38.13 | 37.50 | 38.13 | 188690 |
1996-06-03 | 37.88 | 39.25 | 37.63 | 39.25 | 143092 |
1996-06-04 | 39.25 | 39.88 | 39.00 | 39.88 | 138493 |
1996-06-05 | 39.88 | 42.50 | 39.88 | 42.38 | 245288 |
1996-06-06 | 42.38 | 42.38 | 41.25 | 41.38 | 76196 |
1996-06-07 | 41.13 | 41.25 | 40.50 | 41.13 | 82596 |
1996-06-10 | 41.75 | 42.88 | 41.50 | 42.75 | 144492 |
1996-06-11 | 43.50 | 45.75 | 43.38 | 45.38 | 324684 |
1996-06-12 | 45.13 | 45.75 | 44.63 | 44.88 | 132993 |
1996-06-13 | 44.75 | 44.88 | 43.63 | 43.75 | 108494 |
1996-06-14 | 43.63 | 44.38 | 43.50 | 43.88 | 107694 |
1996-06-17 | 43.88 | 44.50 | 43.63 | 44.25 | 126993 |
1996-06-18 | 44.25 | 45.25 | 44.25 | 44.50 | 148492 |
1996-06-19 | 44.25 | 44.50 | 43.63 | 43.88 | 92295 |
1996-06-20 | 43.63 | 43.75 | 42.00 | 42.88 | 154492 |
1996-06-21 | 43.13 | 43.38 | 42.88 | 43.25 | 90295 |
1996-06-24 | 43.25 | 44.13 | 42.50 | 44.00 | 126893 |
1996-06-25 | 44.13 | 44.75 | 43.75 | 44.00 | 105294 |
1996-06-26 | 43.88 | 43.88 | 43.38 | 43.38 | 67396 |
1996-06-27 | 43.38 | 44.13 | 42.88 | 43.88 | 75396 |
1996-06-28 | 44.13 | 48.25 | 44.13 | 48.25 | 235688 |
1996-07-01 | 47.50 | 47.63 | 46.75 | 47.13 | 187390 |
1996-07-02 | 47.38 | 47.38 | 46.13 | 46.25 | 185890 |
1996-07-03 | 46.75 | 48.25 | 46.75 | 47.00 | 163292 |
1996-07-05 | 46.50 | 46.75 | 45.75 | 46.00 | 69796 |
1996-07-08 | 46.13 | 46.38 | 45.75 | 45.88 | 329383 |
1996-07-09 | 46.00 | 46.75 | 45.75 | 46.75 | 71096 |
1996-07-10 | 46.75 | 46.75 | 46.25 | 46.38 | 52797 |
1996-07-11 | 45.88 | 46.00 | 43.50 | 44.50 | 324084 |
1996-07-12 | 43.25 | 44.38 | 42.88 | 44.38 | 310684 |
1996-07-15 | 43.00 | 44.38 | 42.75 | 43.00 | 150392 |
1996-07-16 | 43.38 | 44.13 | 41.63 | 43.88 | 169491 |
1996-07-17 | 44.13 | 45.75 | 44.13 | 45.50 | 118394 |
1996-07-18 | 45.50 | 48.88 | 45.50 | 48.00 | 214389 |
1996-07-19 | 48.00 | 48.38 | 47.38 | 48.25 | 126693 |
1996-07-22 | 48.25 | 50.00 | 47.88 | 49.88 | 203790 |
1996-07-23 | 50.00 | 51.38 | 49.00 | 49.50 | 448377 |
1996-07-24 | 49.25 | 49.88 | 48.63 | 49.13 | 228788 |
1996-07-25 | 49.13 | 50.63 | 49.13 | 49.75 | 124094 |
1996-07-26 | 50.00 | 51.38 | 50.00 | 51.13 | 171791 |
1996-07-29 | 51.50 | 51.50 | 50.75 | 50.75 | 119494 |
1996-07-30 | 50.75 | 52.25 | 50.25 | 52.00 | 265286 |
1996-07-31 | 52.00 | 55.25 | 52.00 | 54.75 | 620268 |
1996-08-01 | 54.25 | 55.63 | 53.50 | 55.25 | 428678 |
1996-08-02 | 55.25 | 56.38 | 54.63 | 54.75 | 383380 |
1996-08-05 | 54.25 | 54.63 | 52.75 | 53.25 | 244688 |
1996-08-06 | 54.00 | 54.88 | 53.25 | 54.88 | 293585 |
1996-08-07 | 55.00 | 56.50 | 55.00 | 56.00 | 413279 |
1996-08-08 | 55.75 | 57.00 | 55.38 | 56.00 | 245688 |
1996-08-09 | 56.13 | 56.25 | 55.63 | 55.63 | 176791 |
1996-08-12 | 55.75 | 55.75 | 54.38 | 55.50 | 196990 |
1996-08-13 | 55.25 | 55.50 | 52.75 | 52.75 | 275386 |
1996-08-14 | 53.25 | 54.00 | 52.75 | 53.63 | 295585 |
1996-08-15 | 53.50 | 54.25 | 53.38 | 54.00 | 207489 |
1996-08-16 | 54.00 | 55.38 | 54.00 | 54.25 | 218989 |
1996-08-19 | 54.13 | 55.00 | 54.13 | 54.50 | 210989 |
1996-08-20 | 54.75 | 55.00 | 54.38 | 54.50 | 159092 |
1996-08-21 | 54.50 | 54.63 | 53.75 | 53.88 | 291485 |
1996-08-22 | 53.88 | 54.25 | 53.63 | 53.75 | 234288 |
1996-08-23 | 53.75 | 53.75 | 53.13 | 53.25 | 97995 |
1996-08-26 | 53.00 | 53.50 | 53.00 | 53.13 | 376081 |
1996-08-27 | 52.75 | 52.75 | 51.00 | 51.25 | 176191 |
1996-08-28 | 51.13 | 51.25 | 50.50 | 50.88 | 295585 |
1996-08-29 | 50.88 | 52.38 | 50.75 | 51.75 | 250187 |
1996-08-30 | 51.25 | 51.63 | 50.25 | 51.38 | 87695 |
1996-09-03 | 51.13 | 51.88 | 50.50 | 51.88 | 171491 |
1996-09-04 | 51.63 | 52.38 | 51.63 | 51.88 | 217289 |
1996-09-05 | 52.00 | 52.88 | 52.00 | 52.00 | 269586 |
1996-09-06 | 52.25 | 52.25 | 52.00 | 52.13 | 186290 |
1996-09-09 | 52.00 | 52.88 | 52.00 | 52.63 | 221788 |
1996-09-10 | 52.75 | 52.88 | 52.38 | 52.38 | 108794 |
1996-09-11 | 52.50 | 52.75 | 52.38 | 52.63 | 102694 |
1996-09-12 | 52.75 | 53.50 | 52.75 | 53.00 | 257987 |
1996-09-13 | 53.50 | 54.75 | 53.50 | 54.38 | 187890 |
1996-09-16 | 55.00 | 56.00 | 55.00 | 55.50 | 233388 |
1996-09-17 | 55.63 | 55.63 | 55.00 | 55.00 | 126893 |
1996-09-18 | 55.00 | 55.25 | 54.75 | 55.00 | 105394 |
1996-09-19 | 54.75 | 55.88 | 53.50 | 54.75 | 239788 |
1996-09-20 | 54.75 | 55.25 | 54.50 | 54.88 | 66096 |
1996-09-23 | 54.88 | 55.00 | 54.38 | 54.88 | 85496 |
1996-09-24 | 54.88 | 55.63 | 54.75 | 55.63 | 218489 |
1996-09-25 | 55.88 | 56.13 | 55.63 | 55.75 | 88995 |
1996-09-26 | 55.88 | 56.63 | 55.88 | 56.50 | 95095 |
1996-09-27 | 56.50 | 58.00 | 56.50 | 57.38 | 153792 |
1996-09-30 | 58.25 | 58.63 | 57.88 | 58.38 | 265886 |
1996-10-01 | 58.25 | 58.38 | 57.00 | 57.13 | 165192 |
1996-10-02 | 57.38 | 58.00 | 57.00 | 57.13 | 64396 |
1996-10-03 | 57.38 | 58.38 | 57.38 | 57.88 | 167191 |
1996-10-04 | 57.63 | 58.88 | 57.25 | 57.75 | 85796 |
1996-10-07 | 58.00 | 58.88 | 57.75 | 57.88 | 94795 |
1996-10-08 | 57.75 | 58.00 | 57.50 | 57.63 | 45498 |
1996-10-09 | 57.50 | 57.88 | 57.25 | 57.63 | 58397 |
1996-10-10 | 57.50 | 58.13 | 57.50 | 58.00 | 51297 |
1996-10-11 | 58.13 | 58.13 | 57.25 | 57.25 | 53197 |
1996-10-14 | 57.38 | 57.50 | 56.75 | 56.75 | 93895 |
1996-10-15 | 56.88 | 57.25 | 56.63 | 56.88 | 60696 |
1996-10-16 | 56.75 | 57.00 | 56.63 | 57.00 | 51797 |
1996-10-17 | 57.88 | 59.50 | 57.88 | 59.38 | 145192 |
1996-10-18 | 59.38 | 59.38 | 58.63 | 58.88 | 263486 |
1996-10-21 | 58.88 | 59.38 | 58.88 | 59.38 | 61696 |
1996-10-22 | 59.25 | 59.25 | 58.00 | 58.50 | 139793 |
1996-10-23 | 58.50 | 59.38 | 58.38 | 59.38 | 169891 |
1996-10-24 | 60.00 | 60.38 | 59.50 | 60.00 | 153192 |
1996-10-25 | 60.38 | 60.38 | 59.38 | 59.38 | 77796 |
1996-10-28 | 59.63 | 59.88 | 58.38 | 58.63 | 59497 |
1996-10-29 | 58.50 | 58.50 | 56.63 | 57.00 | 116294 |
1996-10-30 | 57.13 | 58.63 | 57.13 | 57.75 | 150892 |
1996-10-31 | 58.00 | 58.25 | 57.50 | 57.50 | 74396 |
1996-11-01 | 57.75 | 58.38 | 57.38 | 57.50 | 85796 |
1996-11-04 | 57.75 | 57.88 | 57.13 | 57.38 | 47197 |
1996-11-05 | 57.38 | 57.50 | 57.13 | 57.25 | 91195 |
1996-11-06 | 57.50 | 59.25 | 57.38 | 59.00 | 174191 |
1996-11-07 | 59.00 | 59.75 | 58.75 | 59.63 | 100994 |
1996-11-08 | 59.25 | 59.75 | 59.00 | 59.38 | 130293 |
1996-11-11 | 59.63 | 59.75 | 58.75 | 59.00 | 47797 |
1996-11-12 | 59.25 | 59.38 | 59.13 | 59.25 | 54197 |
1996-11-13 | 59.00 | 59.38 | 59.00 | 59.38 | 44898 |
1996-11-14 | 59.50 | 59.88 | 59.38 | 59.50 | 63996 |
1996-11-15 | 59.38 | 59.63 | 58.75 | 58.75 | 100794 |
1996-11-18 | 58.88 | 58.88 | 58.00 | 58.25 | 131493 |
1996-11-19 | 58.50 | 60.00 | 58.25 | 60.00 | 177491 |
1996-11-20 | 59.63 | 60.50 | 59.25 | 59.88 | 125294 |
1996-11-21 | 60.00 | 60.00 | 59.25 | 59.63 | 76296 |
1996-11-22 | 59.75 | 59.88 | 59.25 | 59.63 | 71096 |
1996-11-25 | 59.63 | 60.25 | 59.50 | 60.25 | 114394 |
1996-11-26 | 60.50 | 60.63 | 59.50 | 59.75 | 112394 |
1996-11-27 | 59.88 | 59.88 | 59.00 | 59.13 | 238888 |
1996-11-29 | 58.88 | 59.88 | 58.88 | 59.63 | 25398 |
1996-12-02 | 59.75 | 59.75 | 58.88 | 59.25 | 73696 |
1996-12-03 | 59.50 | 60.00 | 58.88 | 59.00 | 139493 |
1996-12-04 | 58.75 | 58.75 | 57.25 | 57.38 | 131093 |
1996-12-05 | 57.13 | 57.50 | 56.75 | 57.00 | 186390 |
1996-12-06 | 56.88 | 57.00 | 55.13 | 56.50 | 137393 |
1996-12-09 | 56.75 | 56.88 | 56.25 | 56.38 | 126993 |
1996-12-10 | 55.88 | 55.88 | 54.00 | 54.25 | 351082 |
1996-12-11 | 54.25 | 55.00 | 54.13 | 54.63 | 150392 |
1996-12-12 | 55.00 | 55.88 | 54.38 | 54.63 | 182790 |
1996-12-13 | 54.00 | 54.25 | 53.38 | 53.88 | 71596 |
1996-12-16 | 54.00 | 54.88 | 54.00 | 54.38 | 148692 |
1996-12-17 | 54.25 | 54.25 | 53.50 | 53.88 | 138193 |
1996-12-18 | 53.88 | 56.00 | 53.88 | 55.63 | 152392 |
1996-12-19 | 55.88 | 57.25 | 55.63 | 57.25 | 170891 |
1996-12-20 | 58.00 | 59.75 | 57.88 | 59.75 | 257487 |
1996-12-23 | 59.63 | 59.63 | 58.63 | 59.00 | 160792 |
1996-12-24 | 58.88 | 60.25 | 58.50 | 60.25 | 94995 |
1996-12-26 | 60.00 | 60.63 | 59.13 | 60.63 | 105094 |
1996-12-27 | 61.25 | 62.63 | 61.00 | 62.50 | 167391 |
1996-12-30 | 62.38 | 63.00 | 61.88 | 62.75 | 115294 |
1996-12-31 | 62.88 | 63.50 | 62.75 | 62.88 | 92295 |
1997-01-02 | 62.25 | 62.25 | 60.88 | 61.38 | 130593 |
1997-01-03 | 61.50 | 62.00 | 61.38 | 61.50 | 97595 |
1997-01-06 | 61.25 | 62.00 | 61.25 | 61.25 | 151092 |
1997-01-07 | 61.25 | 62.63 | 60.88 | 61.38 | 134393 |
1997-01-08 | 61.38 | 61.75 | 60.00 | 60.38 | 111094 |
1997-01-09 | 60.63 | 61.50 | 60.63 | 61.38 | 47797 |
1997-01-10 | 61.13 | 63.25 | 61.00 | 63.13 | 90095 |
1997-01-13 | 63.13 | 64.00 | 63.13 | 63.50 | 81796 |
1997-01-14 | 63.63 | 65.00 | 63.63 | 64.13 | 60496 |
1997-01-15 | 64.00 | 64.88 | 63.88 | 64.50 | 126693 |
1997-01-16 | 64.25 | 64.25 | 59.75 | 60.63 | 686965 |
1997-01-17 | 60.88 | 61.63 | 59.38 | 59.50 | 304484 |
1997-01-20 | 59.88 | 60.13 | 59.63 | 59.75 | 332083 |
1997-01-21 | 59.75 | 59.88 | 59.25 | 59.50 | 151992 |
1997-01-22 | 59.75 | 60.25 | 59.13 | 59.25 | 125394 |
1997-01-23 | 59.38 | 60.25 | 57.00 | 57.13 | 217589 |
1997-01-24 | 57.75 | 57.88 | 56.38 | 56.63 | 255787 |
1997-01-27 | 56.63 | 57.63 | 56.00 | 57.00 | 166292 |
1997-01-28 | 57.25 | 58.00 | 56.88 | 57.00 | 178991 |
1997-01-29 | 57.25 | 57.50 | 56.75 | 57.00 | 119194 |
1997-01-30 | 57.25 | 59.13 | 57.25 | 58.75 | 189790 |
1997-01-31 | 59.00 | 60.13 | 59.00 | 59.00 | 227588 |
1997-02-03 | 60.00 | 60.88 | 59.50 | 60.75 | 238188 |
1997-02-04 | 60.88 | 61.25 | 60.63 | 61.13 | 227388 |
1997-02-05 | 61.50 | 61.88 | 60.63 | 60.63 | 156792 |
1997-02-06 | 60.63 | 61.00 | 60.13 | 60.13 | 121394 |
1997-02-07 | 60.38 | 62.13 | 60.38 | 61.88 | 113294 |
1997-02-10 | 62.50 | 63.00 | 61.38 | 61.50 | 111994 |
1997-02-11 | 61.50 | 61.50 | 60.25 | 60.88 | 110694 |
1997-02-12 | 61.00 | 61.38 | 60.75 | 60.88 | 123694 |
1997-02-13 | 61.38 | 64.13 | 61.25 | 64.00 | 182790 |
1997-02-14 | 64.13 | 64.63 | 63.63 | 64.25 | 91095 |
1997-02-18 | 64.25 | 64.75 | 63.63 | 64.50 | 208389 |
1997-02-19 | 64.75 | 65.75 | 64.50 | 64.88 | 139493 |
1997-02-20 | 43.25 | 43.75 | 42.63 | 42.88 | 124000 |
1997-02-21 | 43.13 | 43.63 | 43.00 | 43.00 | 118000 |
1997-02-24 | 42.50 | 44.00 | 42.50 | 43.75 | 245000 |
1997-02-25 | 44.38 | 44.88 | 43.75 | 44.25 | 169200 |
1997-02-26 | 44.25 | 44.25 | 42.88 | 42.88 | 197200 |
1997-02-27 | 43.13 | 43.50 | 42.00 | 42.00 | 267400 |
1997-02-28 | 42.25 | 42.50 | 41.38 | 42.13 | 275000 |
1997-03-03 | 42.25 | 42.88 | 42.25 | 42.63 | 124200 |
1997-03-04 | 42.50 | 43.38 | 42.50 | 43.00 | 124200 |
1997-03-05 | 43.38 | 44.00 | 43.25 | 43.50 | 196200 |
1997-03-06 | 43.75 | 43.75 | 42.63 | 42.88 | 224500 |
1997-03-07 | 43.13 | 43.88 | 43.13 | 43.63 | 184700 |
1997-03-10 | 43.75 | 44.13 | 43.63 | 44.00 | 123900 |
1997-03-11 | 44.00 | 44.13 | 42.88 | 42.88 | 138900 |
1997-03-12 | 42.50 | 43.25 | 42.50 | 42.88 | 123500 |
1997-03-13 | 43.38 | 43.50 | 42.63 | 42.88 | 104100 |
1997-03-14 | 42.75 | 43.25 | 42.63 | 42.75 | 47400 |
1997-03-17 | 42.88 | 42.88 | 40.00 | 40.50 | 251400 |
1997-03-18 | 41.50 | 41.50 | 40.00 | 40.38 | 312300 |
1997-03-19 | 40.13 | 40.38 | 39.13 | 39.38 | 198100 |
1997-03-20 | 39.50 | 39.63 | 38.63 | 39.38 | 188100 |
1997-03-21 | 39.50 | 39.63 | 39.13 | 39.63 | 350300 |
1997-03-24 | 39.50 | 39.50 | 38.88 | 39.00 | 165100 |
1997-03-25 | 39.00 | 39.25 | 37.88 | 38.50 | 305000 |
1997-03-26 | 37.50 | 38.00 | 36.38 | 37.00 | 491400 |
1997-03-27 | 37.13 | 38.50 | 37.13 | 37.63 | 419000 |
1997-03-31 | 37.63 | 38.38 | 37.63 | 37.63 | 403500 |
1997-04-01 | 37.38 | 37.88 | 37.25 | 37.63 | 140900 |
1997-04-02 | 37.38 | 37.63 | 36.88 | 37.25 | 244000 |
1997-04-03 | 36.88 | 37.88 | 36.75 | 37.63 | 197400 |
1997-04-04 | 37.38 | 38.75 | 37.25 | 38.25 | 210300 |
1997-04-07 | 39.50 | 39.75 | 38.75 | 39.63 | 166500 |
1997-04-08 | 39.38 | 39.50 | 38.88 | 39.50 | 190700 |
1997-04-09 | 39.63 | 39.75 | 39.25 | 39.25 | 132700 |
1997-04-10 | 39.00 | 39.25 | 38.13 | 38.50 | 207200 |
1997-04-11 | 38.38 | 38.50 | 36.25 | 36.63 | 285600 |
1997-04-14 | 37.13 | 37.38 | 36.75 | 37.13 | 240600 |
1997-04-15 | 38.00 | 38.50 | 37.50 | 38.00 | 190200 |
1997-04-16 | 38.13 | 38.38 | 37.63 | 37.63 | 48200 |
1997-04-17 | 37.38 | 38.13 | 37.00 | 37.88 | 182000 |
1997-04-18 | 38.25 | 38.63 | 35.75 | 36.38 | 711800 |
1997-04-21 | 35.00 | 35.00 | 30.75 | 31.50 | 1415700 |
1997-04-22 | 32.25 | 33.00 | 28.00 | 32.00 | 4834800 |
1997-04-23 | 32.25 | 32.63 | 30.88 | 31.63 | 1103900 |
1997-04-24 | 33.50 | 33.75 | 31.88 | 32.00 | 886100 |
1997-04-25 | 32.25 | 32.75 | 31.88 | 32.25 | 356200 |
1997-04-28 | 32.75 | 34.13 | 32.63 | 33.88 | 242600 |
1997-04-29 | 34.50 | 34.75 | 33.75 | 34.38 | 436800 |
1997-04-30 | 34.63 | 35.38 | 33.50 | 33.75 | 536300 |
1997-05-01 | 33.63 | 35.13 | 33.13 | 34.63 | 452700 |
1997-05-02 | 34.88 | 35.75 | 34.75 | 35.13 | 338600 |
1997-05-05 | 35.13 | 35.13 | 34.25 | 34.75 | 315300 |
1997-05-06 | 35.00 | 35.50 | 34.88 | 35.13 | 418700 |
1997-05-07 | 35.13 | 35.38 | 33.63 | 33.63 | 423900 |
1997-05-08 | 33.50 | 34.63 | 33.38 | 34.38 | 608800 |
1997-05-09 | 34.63 | 34.88 | 33.63 | 34.00 | 232000 |
1997-05-12 | 34.00 | 35.50 | 33.75 | 35.25 | 396900 |
1997-05-13 | 35.50 | 35.50 | 34.25 | 34.38 | 347900 |
1997-05-14 | 34.50 | 35.00 | 34.00 | 34.00 | 219700 |
1997-05-15 | 34.00 | 34.13 | 33.38 | 33.63 | 329500 |
1997-05-16 | 33.75 | 34.00 | 33.38 | 33.38 | 203800 |
1997-05-19 | 33.63 | 35.13 | 33.38 | 35.13 | 388300 |
1997-05-20 | 35.00 | 35.13 | 34.50 | 35.00 | 469200 |
1997-05-21 | 35.25 | 35.75 | 35.25 | 35.63 | 331100 |
1997-05-22 | 35.75 | 36.25 | 35.38 | 35.88 | 686000 |
1997-05-23 | 35.88 | 35.88 | 35.00 | 35.38 | 271700 |
1997-05-27 | 34.75 | 38.13 | 34.75 | 37.75 | 695500 |
1997-05-28 | 37.75 | 38.38 | 37.75 | 38.13 | 337900 |
1997-05-29 | 38.25 | 38.88 | 36.50 | 36.50 | 474000 |
1997-05-30 | 36.75 | 37.88 | 36.00 | 37.63 | 377700 |
1997-06-02 | 37.63 | 38.38 | 37.38 | 38.00 | 378800 |
1997-06-03 | 37.75 | 38.88 | 37.75 | 38.63 | 259000 |
1997-06-04 | 38.88 | 39.50 | 38.75 | 39.13 | 321000 |
1997-06-05 | 39.13 | 40.25 | 39.13 | 40.25 | 296500 |
1997-06-06 | 40.13 | 42.13 | 40.00 | 41.88 | 374200 |
1997-06-09 | 41.75 | 42.13 | 41.25 | 41.75 | 481600 |
1997-06-10 | 41.75 | 41.88 | 40.13 | 40.13 | 429800 |
1997-06-11 | 40.63 | 41.88 | 40.50 | 41.88 | 242000 |
1997-06-12 | 42.00 | 42.75 | 41.38 | 41.63 | 340200 |
1997-06-13 | 41.25 | 41.88 | 41.00 | 41.13 | 442400 |
1997-06-16 | 41.25 | 41.63 | 41.00 | 41.50 | 253500 |
1997-06-17 | 41.75 | 43.63 | 41.13 | 43.38 | 472300 |
1997-06-18 | 43.38 | 43.38 | 42.13 | 42.63 | 159000 |
1997-06-19 | 42.63 | 43.50 | 42.63 | 43.38 | 166200 |
1997-06-20 | 43.38 | 43.38 | 42.25 | 42.25 | 124300 |
1997-06-23 | 41.75 | 42.38 | 41.50 | 41.75 | 191800 |
1997-06-24 | 42.00 | 42.00 | 41.38 | 41.88 | 154300 |
1997-06-25 | 42.13 | 42.63 | 41.56 | 41.56 | 115400 |
1997-06-26 | 41.38 | 41.63 | 40.19 | 40.38 | 150700 |
1997-06-27 | 40.63 | 41.13 | 40.25 | 41.00 | 317600 |
1997-06-30 | 41.13 | 41.13 | 39.00 | 39.00 | 301400 |
1997-07-01 | 39.75 | 40.63 | 39.75 | 40.13 | 257800 |
1997-07-02 | 40.25 | 41.00 | 40.25 | 41.00 | 218200 |
1997-07-03 | 42.00 | 42.44 | 41.75 | 42.06 | 166300 |
1997-07-07 | 42.06 | 43.31 | 42.06 | 43.19 | 342200 |
1997-07-08 | 43.00 | 43.13 | 42.31 | 43.13 | 184200 |
1997-07-09 | 43.13 | 43.38 | 42.06 | 42.06 | 211500 |
1997-07-10 | 42.25 | 42.25 | 41.88 | 42.00 | 200400 |
1997-07-11 | 42.00 | 42.25 | 41.88 | 42.00 | 242500 |
1997-07-14 | 42.00 | 42.00 | 41.38 | 41.38 | 218500 |
1997-07-15 | 41.50 | 41.56 | 40.88 | 40.94 | 259600 |
1997-07-16 | 41.00 | 41.00 | 40.00 | 40.50 | 327700 |
1997-07-17 | 42.00 | 44.25 | 41.75 | 44.00 | 890000 |
1997-07-18 | 43.81 | 43.94 | 43.06 | 43.31 | 181100 |
1997-07-21 | 43.19 | 43.19 | 42.63 | 43.13 | 189400 |
1997-07-22 | 43.06 | 44.63 | 43.00 | 44.63 | 189000 |
1997-07-23 | 44.63 | 45.50 | 44.63 | 45.19 | 244000 |
1997-07-24 | 45.00 | 45.25 | 44.56 | 45.25 | 137800 |
1997-07-25 | 45.50 | 45.56 | 45.19 | 45.38 | 87200 |
1997-07-28 | 45.50 | 45.69 | 44.88 | 45.06 | 106200 |
1997-07-29 | 45.06 | 48.00 | 45.00 | 47.88 | 391400 |
1997-07-30 | 48.00 | 49.00 | 47.19 | 48.81 | 404200 |
1997-07-31 | 48.81 | 50.63 | 48.63 | 50.25 | 320900 |
1997-08-01 | 50.00 | 50.31 | 49.75 | 50.25 | 136900 |
1997-08-04 | 50.00 | 50.25 | 49.81 | 50.00 | 145500 |
1997-08-05 | 50.25 | 50.25 | 49.50 | 49.69 | 194900 |
1997-08-06 | 49.69 | 49.88 | 48.81 | 48.88 | 148700 |
1997-08-07 | 48.94 | 49.06 | 47.94 | 47.94 | 191700 |
1997-08-08 | 47.25 | 48.06 | 46.88 | 48.06 | 371300 |
1997-08-11 | 48.31 | 49.13 | 48.25 | 48.56 | 135600 |
1997-08-12 | 48.56 | 50.00 | 48.56 | 49.25 | 175700 |
1997-08-13 | 49.19 | 50.50 | 49.19 | 50.00 | 218800 |
1997-08-14 | 50.00 | 50.44 | 50.00 | 50.06 | 75900 |
1997-08-15 | 50.06 | 50.06 | 48.44 | 49.00 | 128100 |
1997-08-18 | 49.25 | 49.50 | 48.25 | 48.75 | 119100 |
1997-08-19 | 48.75 | 50.63 | 48.63 | 49.94 | 102400 |
1997-08-20 | 49.94 | 50.06 | 49.44 | 49.81 | 132300 |
1997-08-21 | 49.81 | 49.81 | 48.00 | 48.19 | 168600 |
1997-08-22 | 48.38 | 49.44 | 48.25 | 49.38 | 99200 |
1997-08-25 | 49.13 | 49.56 | 48.50 | 48.63 | 72700 |
1997-08-26 | 48.44 | 48.56 | 47.31 | 48.13 | 80600 |
1997-08-27 | 47.88 | 47.88 | 47.00 | 47.13 | 104500 |
1997-08-28 | 47.06 | 47.06 | 45.38 | 45.69 | 213300 |
1997-08-29 | 46.00 | 46.50 | 45.94 | 46.38 | 168300 |
1997-09-02 | 46.63 | 48.44 | 46.63 | 48.13 | 193500 |
1997-09-03 | 47.75 | 47.94 | 47.44 | 47.63 | 41600 |
1997-09-04 | 47.81 | 48.50 | 47.63 | 48.00 | 95400 |
1997-09-05 | 48.13 | 48.69 | 48.06 | 48.44 | 83200 |
1997-09-08 | 48.44 | 49.00 | 48.31 | 48.88 | 82400 |
1997-09-09 | 48.88 | 49.19 | 48.75 | 49.00 | 90400 |
1997-09-10 | 48.94 | 49.00 | 48.25 | 48.38 | 85300 |
1997-09-11 | 48.00 | 48.56 | 47.63 | 48.44 | 127600 |
1997-09-12 | 48.44 | 49.13 | 48.44 | 49.00 | 68800 |
1997-09-15 | 47.50 | 49.50 | 47.50 | 49.38 | 130000 |
1997-09-16 | 49.38 | 50.06 | 49.00 | 50.00 | 467000 |
1997-09-17 | 50.50 | 50.50 | 49.69 | 49.69 | 102400 |
1997-09-18 | 49.50 | 49.63 | 48.06 | 48.50 | 148300 |
1997-09-19 | 49.50 | 49.88 | 48.00 | 48.06 | 329900 |
1997-09-22 | 48.25 | 49.94 | 48.19 | 49.44 | 155300 |
1997-09-23 | 49.13 | 49.25 | 48.00 | 48.06 | 255100 |
1997-09-24 | 48.00 | 48.31 | 47.94 | 48.00 | 185100 |
1997-09-25 | 47.88 | 48.31 | 47.88 | 48.00 | 128900 |
1997-09-26 | 47.81 | 47.81 | 47.38 | 47.50 | 101900 |
1997-09-29 | 47.56 | 47.75 | 45.38 | 46.00 | 339300 |
1997-09-30 | 46.25 | 48.00 | 46.00 | 47.38 | 190200 |
1997-10-01 | 47.50 | 47.94 | 46.00 | 46.13 | 216800 |
1997-10-02 | 46.25 | 47.44 | 46.25 | 47.00 | 72400 |
1997-10-03 | 47.50 | 47.94 | 46.25 | 46.56 | 139600 |
1997-10-06 | 46.81 | 47.19 | 46.19 | 46.75 | 98800 |
1997-10-07 | 46.69 | 47.13 | 46.44 | 46.56 | 71400 |
1997-10-08 | 46.81 | 46.81 | 45.63 | 45.88 | 85900 |
1997-10-09 | 45.94 | 46.50 | 45.44 | 46.00 | 83400 |
1997-10-10 | 45.88 | 45.88 | 44.50 | 44.63 | 172500 |
1997-10-13 | 44.88 | 46.00 | 44.88 | 45.75 | 215100 |
1997-10-14 | 46.13 | 47.31 | 46.13 | 47.13 | 208900 |
1997-10-15 | 47.00 | 47.25 | 45.69 | 47.00 | 399200 |
1997-10-16 | 47.25 | 47.88 | 46.13 | 46.63 | 183600 |
1997-10-17 | 46.50 | 46.50 | 45.25 | 45.56 | 188400 |
1997-10-20 | 45.63 | 46.75 | 45.44 | 46.44 | 102400 |
1997-10-21 | 46.44 | 47.13 | 46.44 | 47.13 | 125800 |
1997-10-22 | 47.00 | 47.06 | 46.50 | 46.81 | 98500 |
1997-10-23 | 45.81 | 46.00 | 45.31 | 45.75 | 94300 |
1997-10-24 | 46.00 | 46.56 | 45.13 | 45.50 | 148700 |
1997-10-27 | 45.25 | 45.25 | 42.75 | 42.75 | 143200 |
1997-10-28 | 42.94 | 44.75 | 42.13 | 44.63 | 352100 |
1997-10-29 | 44.69 | 45.25 | 43.56 | 44.88 | 192500 |
1997-10-30 | 44.63 | 44.75 | 43.88 | 44.00 | 183500 |
1997-10-31 | 44.06 | 44.88 | 43.88 | 44.06 | 122100 |
1997-11-03 | 44.50 | 45.75 | 44.50 | 45.25 | 135300 |
1997-11-04 | 45.00 | 46.63 | 45.00 | 46.38 | 84000 |
1997-11-05 | 46.38 | 47.25 | 46.38 | 47.00 | 80000 |
1997-11-06 | 46.88 | 47.31 | 46.44 | 47.19 | 78500 |
1997-11-07 | 46.56 | 46.63 | 45.13 | 45.25 | 109000 |
1997-11-10 | 46.50 | 46.50 | 45.25 | 45.38 | 89500 |
1997-11-11 | 46.00 | 46.31 | 45.13 | 45.19 | 83000 |
1997-11-12 | 45.06 | 45.75 | 44.75 | 44.94 | 122700 |
1997-11-13 | 45.00 | 45.25 | 44.50 | 44.94 | 128700 |
1997-11-14 | 45.00 | 45.75 | 44.75 | 45.50 | 149700 |
1997-11-17 | 45.25 | 45.69 | 45.25 | 45.50 | 133900 |
1997-11-18 | 45.50 | 45.69 | 44.13 | 45.19 | 125400 |
1997-11-19 | 45.19 | 46.00 | 44.94 | 45.75 | 60800 |
1997-11-20 | 45.69 | 46.50 | 45.63 | 45.81 | 148600 |
1997-11-21 | 45.94 | 46.25 | 45.00 | 45.19 | 169100 |
1997-11-24 | 45.00 | 45.44 | 44.88 | 45.06 | 191800 |
1997-11-25 | 45.00 | 45.50 | 44.81 | 44.88 | 205200 |
1997-11-26 | 44.94 | 45.94 | 44.88 | 45.75 | 140600 |
1997-11-28 | 45.88 | 46.44 | 45.88 | 46.19 | 50800 |
1997-12-01 | 46.19 | 47.25 | 46.19 | 46.81 | 130100 |
1997-12-02 | 46.81 | 47.19 | 46.50 | 46.63 | 129500 |
1997-12-03 | 46.63 | 47.31 | 46.31 | 46.50 | 121400 |
1997-12-04 | 46.75 | 47.88 | 46.75 | 47.56 | 115800 |
1997-12-05 | 47.63 | 48.25 | 47.56 | 48.25 | 160000 |
1997-12-08 | 48.50 | 48.56 | 46.94 | 47.69 | 102900 |
1997-12-09 | 47.88 | 48.25 | 47.69 | 48.06 | 88300 |
1997-12-10 | 48.13 | 48.38 | 46.44 | 47.00 | 134100 |
1997-12-11 | 47.00 | 47.06 | 46.06 | 46.88 | 81200 |
1997-12-12 | 47.38 | 47.38 | 45.13 | 46.19 | 118800 |
1997-12-15 | 46.31 | 47.56 | 45.81 | 47.50 | 149700 |
1997-12-16 | 47.75 | 49.13 | 47.75 | 48.94 | 211500 |
1997-12-17 | 48.94 | 49.50 | 48.06 | 49.44 | 127500 |
1997-12-18 | 49.69 | 49.88 | 48.06 | 48.06 | 227100 |
1997-12-19 | 47.63 | 47.69 | 45.13 | 47.25 | 290700 |
1997-12-22 | 47.25 | 47.75 | 46.25 | 46.75 | 109900 |
1997-12-23 | 47.00 | 47.44 | 46.63 | 46.94 | 150900 |
1997-12-24 | 47.06 | 47.13 | 46.13 | 46.44 | 39700 |
1997-12-26 | 46.19 | 46.44 | 45.97 | 46.31 | 19100 |
1997-12-29 | 46.38 | 47.50 | 46.38 | 47.50 | 124400 |
1997-12-30 | 47.38 | 49.75 | 47.38 | 49.75 | 250800 |
1997-12-31 | 50.00 | 50.94 | 49.88 | 50.63 | 185300 |
1998-01-02 | 50.56 | 50.69 | 49.13 | 49.75 | 150000 |
1998-01-05 | 49.50 | 50.19 | 49.06 | 49.94 | 141000 |
1998-01-06 | 49.94 | 49.94 | 48.75 | 49.00 | 65300 |
1998-01-07 | 48.75 | 49.00 | 47.56 | 47.94 | 72700 |
1998-01-08 | 47.44 | 48.81 | 47.25 | 48.25 | 352100 |
1998-01-09 | 48.00 | 48.25 | 45.00 | 45.38 | 310300 |
1998-01-12 | 44.00 | 45.31 | 44.00 | 45.19 | 238200 |
1998-01-13 | 45.19 | 45.25 | 44.63 | 44.94 | 272000 |
1998-01-14 | 44.88 | 45.31 | 44.00 | 44.88 | 166000 |
1998-01-15 | 45.00 | 45.50 | 44.81 | 45.06 | 162500 |
1998-01-16 | 45.31 | 45.75 | 44.94 | 45.31 | 85900 |
1998-01-20 | 45.63 | 47.38 | 45.50 | 46.88 | 176600 |
1998-01-21 | 46.88 | 47.56 | 46.19 | 47.50 | 157900 |
1998-01-22 | 47.50 | 47.50 | 46.31 | 46.88 | 229600 |
1998-01-23 | 46.38 | 46.75 | 46.25 | 46.56 | 121300 |
1998-01-26 | 46.81 | 47.69 | 46.75 | 46.81 | 126300 |
1998-01-27 | 46.88 | 47.31 | 46.63 | 46.94 | 131100 |
1998-01-28 | 47.19 | 48.00 | 47.06 | 47.75 | 192100 |
1998-01-29 | 49.00 | 49.50 | 48.13 | 49.44 | 302200 |
1998-01-30 | 49.56 | 50.19 | 49.00 | 49.75 | 198900 |
1998-02-02 | 49.81 | 51.75 | 49.81 | 51.00 | 383900 |
1998-02-03 | 51.81 | 52.88 | 51.44 | 52.88 | 258000 |
1998-02-04 | 52.75 | 54.25 | 52.25 | 54.25 | 260300 |
1998-02-05 | 54.50 | 55.31 | 53.25 | 53.25 | 170800 |
1998-02-06 | 53.25 | 53.94 | 52.75 | 53.25 | 189600 |
1998-02-09 | 53.25 | 53.50 | 52.50 | 52.88 | 84100 |
1998-02-10 | 52.63 | 54.38 | 52.63 | 53.63 | 179000 |
1998-02-11 | 53.88 | 54.94 | 53.50 | 54.44 | 89700 |
1998-02-12 | 54.00 | 54.25 | 53.13 | 53.81 | 94500 |
1998-02-13 | 53.38 | 54.06 | 53.13 | 53.75 | 51700 |
1998-02-17 | 53.94 | 54.44 | 53.13 | 53.81 | 88100 |
1998-02-18 | 53.13 | 54.06 | 53.13 | 53.75 | 64200 |
1998-02-19 | 54.00 | 54.50 | 53.63 | 54.06 | 106800 |
1998-02-20 | 54.31 | 54.56 | 53.25 | 53.75 | 130700 |
1998-02-23 | 53.75 | 55.31 | 53.56 | 54.50 | 251200 |
1998-02-24 | 54.06 | 54.06 | 52.31 | 52.63 | 242700 |
1998-02-25 | 52.88 | 54.63 | 52.50 | 54.13 | 122100 |
1998-02-26 | 54.38 | 54.38 | 52.63 | 52.69 | 297000 |
1998-02-27 | 52.44 | 52.50 | 51.25 | 51.38 | 368300 |
1998-03-02 | 51.44 | 52.00 | 50.38 | 50.81 | 260300 |
1998-03-03 | 50.81 | 51.19 | 50.50 | 50.94 | 288200 |
1998-03-04 | 50.00 | 50.44 | 49.50 | 50.38 | 390900 |
1998-03-05 | 49.63 | 49.75 | 47.88 | 47.94 | 330300 |
1998-03-06 | 48.00 | 52.06 | 48.00 | 50.00 | 478600 |
1998-03-09 | 50.06 | 50.06 | 48.56 | 48.75 | 246000 |
1998-03-10 | 48.81 | 50.25 | 48.81 | 49.63 | 280100 |
1998-03-11 | 49.63 | 49.69 | 48.88 | 48.94 | 193300 |
1998-03-12 | 49.00 | 50.81 | 48.94 | 50.81 | 202900 |
1998-03-13 | 50.56 | 50.56 | 46.63 | 47.06 | 1269300 |
1998-03-16 | 47.31 | 47.75 | 46.31 | 46.63 | 701000 |
1998-03-17 | 46.25 | 46.50 | 45.50 | 46.19 | 911600 |
1998-03-18 | 46.19 | 46.19 | 44.13 | 44.13 | 556900 |
1998-03-19 | 44.75 | 45.63 | 44.19 | 44.63 | 829100 |
1998-03-20 | 44.25 | 44.38 | 41.69 | 43.69 | 1010700 |
1998-03-23 | 43.75 | 44.00 | 42.63 | 43.25 | 456400 |
1998-03-24 | 43.38 | 44.25 | 42.88 | 44.19 | 676200 |
1998-03-25 | 44.50 | 44.88 | 43.63 | 44.19 | 585100 |
1998-03-26 | 44.00 | 44.25 | 43.00 | 44.00 | 274100 |
1998-03-27 | 44.00 | 44.38 | 43.50 | 43.69 | 305200 |
1998-03-30 | 43.75 | 44.56 | 43.25 | 43.56 | 253800 |
1998-03-31 | 43.75 | 44.69 | 43.75 | 44.00 | 356300 |
1998-04-01 | 44.00 | 44.13 | 42.22 | 43.13 | 622800 |
1998-04-02 | 42.50 | 44.44 | 41.75 | 43.75 | 1327300 |
1998-04-03 | 43.56 | 44.06 | 42.75 | 42.88 | 370300 |
1998-04-06 | 43.00 | 43.25 | 42.31 | 42.44 | 463800 |
1998-04-07 | 42.50 | 42.50 | 41.00 | 41.44 | 423800 |
1998-04-08 | 41.50 | 41.81 | 40.13 | 40.56 | 626000 |
1998-04-09 | 40.75 | 41.44 | 40.00 | 40.31 | 575500 |
1998-04-13 | 41.00 | 41.00 | 39.88 | 40.25 | 398300 |
1998-04-14 | 40.50 | 40.63 | 40.06 | 40.19 | 521000 |
1998-04-15 | 40.44 | 40.94 | 40.25 | 40.50 | 500000 |
1998-04-16 | 40.00 | 40.13 | 37.75 | 39.69 | 1829700 |
1998-04-17 | 40.06 | 40.69 | 39.63 | 40.19 | 1151400 |
1998-04-20 | 40.13 | 41.75 | 40.06 | 41.75 | 746800 |
1998-04-21 | 42.00 | 43.38 | 41.75 | 42.88 | 775800 |
1998-04-22 | 42.63 | 42.75 | 41.75 | 42.75 | 514800 |
1998-04-23 | 42.50 | 43.50 | 42.06 | 42.50 | 650800 |
1998-04-24 | 42.75 | 42.75 | 41.75 | 42.00 | 330500 |
1998-04-27 | 41.88 | 41.88 | 40.88 | 41.19 | 264400 |
1998-04-28 | 41.44 | 41.63 | 39.75 | 39.88 | 284700 |
1998-04-29 | 40.00 | 40.44 | 39.88 | 39.94 | 617700 |
1998-04-30 | 41.00 | 41.38 | 40.50 | 41.00 | 312300 |
1998-05-01 | 41.50 | 42.50 | 41.50 | 42.31 | 348300 |
1998-05-04 | 42.50 | 43.38 | 42.31 | 42.75 | 325000 |
1998-05-05 | 42.50 | 42.75 | 41.63 | 42.56 | 425300 |
1998-05-06 | 42.50 | 43.06 | 42.06 | 43.00 | 215700 |
1998-05-07 | 43.06 | 43.38 | 42.13 | 43.06 | 356500 |
1998-05-08 | 43.25 | 44.06 | 42.50 | 43.56 | 182000 |
1998-05-11 | 43.31 | 43.75 | 42.75 | 42.88 | 232200 |
1998-05-12 | 42.13 | 42.50 | 41.75 | 42.00 | 246000 |
1998-05-13 | 41.88 | 42.13 | 41.13 | 41.56 | 249400 |
1998-05-14 | 41.44 | 41.69 | 41.13 | 41.25 | 172800 |
1998-05-15 | 41.13 | 41.25 | 40.38 | 40.38 | 215800 |
1998-05-18 | 40.50 | 41.19 | 40.00 | 40.25 | 193500 |
1998-05-19 | 40.25 | 41.00 | 40.25 | 40.38 | 209600 |
1998-05-20 | 40.63 | 41.00 | 39.81 | 40.31 | 189100 |
1998-05-21 | 40.19 | 40.44 | 39.88 | 40.38 | 184400 |
1998-05-22 | 40.13 | 40.31 | 39.50 | 39.75 | 158000 |
1998-05-26 | 34.50 | 34.88 | 30.63 | 30.88 | 3027700 |
1998-05-27 | 30.94 | 31.19 | 29.63 | 30.75 | 1707600 |
1998-05-28 | 30.75 | 31.00 | 28.75 | 29.00 | 1245100 |
1998-05-29 | 29.13 | 30.19 | 28.50 | 29.25 | 1648800 |
1998-06-01 | 29.38 | 30.31 | 27.56 | 27.69 | 1001900 |
1998-06-02 | 28.19 | 28.75 | 27.81 | 28.00 | 848900 |
1998-06-03 | 28.25 | 28.38 | 26.75 | 27.00 | 882600 |
1998-06-04 | 27.00 | 27.69 | 26.50 | 27.00 | 901600 |
1998-06-05 | 27.00 | 27.00 | 26.31 | 26.63 | 1100100 |
1998-06-08 | 26.44 | 26.88 | 25.56 | 25.63 | 806200 |
1998-06-09 | 26.00 | 26.88 | 25.00 | 26.00 | 1019800 |
1998-06-10 | 26.00 | 26.50 | 25.25 | 25.63 | 843000 |
1998-06-11 | 25.69 | 25.81 | 24.88 | 25.06 | 1193300 |
1998-06-12 | 24.56 | 25.00 | 24.00 | 24.38 | 1251900 |
1998-06-15 | 24.06 | 24.50 | 23.63 | 23.88 | 1268900 |
1998-06-16 | 24.00 | 24.44 | 23.63 | 24.00 | 863500 |
1998-06-17 | 23.94 | 24.38 | 23.75 | 23.94 | 1026100 |
1998-06-18 | 24.06 | 26.75 | 24.06 | 26.75 | 1047300 |
1998-06-19 | 26.00 | 27.13 | 26.00 | 27.00 | 1197100 |
1998-06-22 | 27.00 | 28.13 | 26.69 | 27.94 | 1115300 |
1998-06-23 | 27.81 | 29.44 | 27.81 | 29.19 | 897600 |
1998-06-24 | 30.50 | 30.88 | 29.50 | 29.94 | 1191100 |
1998-06-25 | 30.44 | 30.44 | 28.25 | 28.63 | 728200 |
1998-06-26 | 28.63 | 29.44 | 28.38 | 29.19 | 547300 |
1998-06-29 | 29.19 | 29.25 | 28.56 | 29.06 | 529900 |
1998-06-30 | 29.00 | 29.56 | 28.50 | 28.88 | 642700 |
1998-07-01 | 30.00 | 30.25 | 28.81 | 29.56 | 425500 |
1998-07-02 | 29.56 | 29.94 | 28.88 | 29.63 | 385900 |
1998-07-06 | 29.38 | 30.19 | 29.19 | 30.06 | 464300 |
1998-07-07 | 30.13 | 31.19 | 30.13 | 31.06 | 581800 |
1998-07-08 | 31.06 | 31.44 | 30.81 | 31.00 | 615000 |
1998-07-09 | 31.00 | 31.25 | 29.50 | 29.81 | 506400 |
1998-07-10 | 30.00 | 30.88 | 30.00 | 30.06 | 374100 |
1998-07-13 | 30.06 | 30.63 | 29.81 | 30.25 | 424900 |
1998-07-14 | 30.50 | 30.56 | 29.19 | 29.25 | 660200 |
1998-07-15 | 29.31 | 29.50 | 28.63 | 28.63 | 661100 |
1998-07-16 | 29.25 | 29.88 | 29.06 | 29.13 | 620400 |
1998-07-17 | 29.38 | 30.50 | 29.31 | 30.19 | 518200 |
1998-07-20 | 30.19 | 30.63 | 30.19 | 30.38 | 516000 |
1998-07-21 | 30.63 | 31.13 | 29.75 | 29.75 | 472000 |
1998-07-22 | 30.00 | 30.31 | 29.38 | 29.38 | 537000 |
1998-07-23 | 29.25 | 29.25 | 26.63 | 27.13 | 880300 |
1998-07-24 | 27.38 | 27.81 | 26.50 | 27.25 | 455400 |
1998-07-27 | 27.00 | 27.00 | 25.75 | 26.25 | 460400 |
1998-07-28 | 26.50 | 26.75 | 25.50 | 26.00 | 409300 |
1998-07-29 | 26.25 | 26.44 | 25.44 | 25.94 | 235100 |
1998-07-30 | 25.94 | 26.13 | 25.50 | 25.88 | 215100 |
1998-07-31 | 25.94 | 25.94 | 24.88 | 25.25 | 373200 |
1998-08-03 | 26.13 | 26.13 | 25.44 | 25.94 | 226500 |
1998-08-04 | 26.06 | 26.50 | 24.50 | 24.94 | 468400 |
1998-08-05 | 25.19 | 25.50 | 24.38 | 24.50 | 253600 |
1998-08-06 | 24.25 | 25.88 | 24.00 | 25.25 | 654900 |
1998-08-07 | 26.75 | 27.25 | 26.38 | 26.81 | 437800 |
1998-08-10 | 26.25 | 26.63 | 25.63 | 25.94 | 299400 |
1998-08-11 | 25.69 | 25.69 | 24.75 | 25.31 | 277900 |
1998-08-12 | 25.75 | 25.94 | 25.00 | 25.00 | 208000 |
1998-08-13 | 25.00 | 25.19 | 24.38 | 24.75 | 191700 |
1998-08-14 | 25.25 | 25.31 | 23.94 | 24.13 | 399900 |
1998-08-17 | 24.13 | 24.75 | 24.00 | 24.50 | 355100 |
1998-08-18 | 24.50 | 25.88 | 24.50 | 25.38 | 424700 |
1998-08-19 | 25.50 | 25.81 | 25.31 | 25.56 | 292200 |
1998-08-20 | 25.44 | 25.56 | 25.00 | 25.56 | 317600 |
1998-08-21 | 25.25 | 26.38 | 24.94 | 26.06 | 578600 |
1998-08-24 | 25.81 | 26.25 | 25.19 | 25.81 | 245700 |
1998-08-25 | 26.50 | 26.50 | 25.56 | 25.63 | 303700 |
1998-08-26 | 25.13 | 25.50 | 24.88 | 25.19 | 266500 |
1998-08-27 | 24.50 | 24.50 | 23.25 | 23.75 | 350800 |
1998-08-28 | 23.94 | 24.00 | 23.00 | 23.63 | 435000 |
1998-08-31 | 23.56 | 24.13 | 21.44 | 21.88 | 499900 |
1998-09-01 | 22.13 | 23.25 | 20.00 | 23.19 | 552400 |
1998-09-02 | 23.13 | 23.13 | 22.31 | 22.75 | 343800 |
1998-09-03 | 22.50 | 23.00 | 21.81 | 22.31 | 158100 |
1998-09-04 | 22.25 | 22.44 | 21.50 | 22.31 | 225700 |
1998-09-08 | 23.50 | 23.88 | 22.50 | 22.50 | 274700 |
1998-09-09 | 22.50 | 24.44 | 22.50 | 23.81 | 357200 |
1998-09-10 | 23.50 | 23.69 | 22.50 | 23.69 | 351800 |
1998-09-11 | 23.56 | 24.69 | 23.50 | 24.69 | 194600 |
1998-09-14 | 25.69 | 25.69 | 23.50 | 23.88 | 362400 |
1998-09-15 | 23.63 | 24.38 | 23.56 | 23.75 | 368800 |
1998-09-16 | 23.69 | 24.00 | 22.50 | 23.13 | 466600 |
1998-09-17 | 22.63 | 23.75 | 22.25 | 23.19 | 328200 |
1998-09-18 | 23.19 | 23.19 | 22.44 | 22.81 | 224500 |
1998-09-21 | 22.13 | 22.75 | 22.06 | 22.25 | 174600 |
1998-09-22 | 22.56 | 22.81 | 22.25 | 22.31 | 305500 |
1998-09-23 | 22.25 | 22.44 | 21.88 | 21.94 | 287800 |
1998-09-24 | 21.50 | 21.94 | 21.31 | 21.38 | 439000 |
1998-09-25 | 21.38 | 22.63 | 21.25 | 22.50 | 267200 |
1998-09-28 | 24.00 | 24.63 | 23.25 | 24.50 | 457000 |
1998-09-29 | 23.75 | 23.94 | 22.56 | 23.19 | 354400 |
1998-09-30 | 23.00 | 23.06 | 21.63 | 22.00 | 458000 |
1998-10-01 | 21.50 | 22.06 | 21.25 | 21.69 | 386100 |
1998-10-02 | 21.75 | 22.00 | 21.06 | 21.44 | 242400 |
1998-10-05 | 21.69 | 21.75 | 20.38 | 20.94 | 246500 |
1998-10-06 | 21.19 | 21.75 | 20.38 | 20.88 | 331400 |
1998-10-07 | 20.75 | 21.31 | 20.44 | 21.00 | 228500 |
1998-10-08 | 20.50 | 20.50 | 19.50 | 20.13 | 272500 |
1998-10-09 | 20.06 | 21.25 | 19.13 | 21.13 | 326300 |
1998-10-12 | 21.75 | 22.81 | 21.44 | 22.38 | 265100 |
1998-10-13 | 22.25 | 22.38 | 20.94 | 21.69 | 172600 |
1998-10-14 | 21.69 | 22.44 | 20.75 | 21.38 | 167300 |
1998-10-15 | 22.13 | 28.06 | 22.13 | 27.31 | 1464300 |
1998-10-16 | 26.50 | 28.00 | 25.75 | 27.94 | 721900 |
1998-10-19 | 27.75 | 29.31 | 27.25 | 28.50 | 711700 |
1998-10-20 | 28.75 | 29.63 | 28.19 | 29.19 | 736800 |
1998-10-21 | 29.25 | 29.38 | 28.50 | 29.00 | 228700 |
1998-10-22 | 29.38 | 29.38 | 28.50 | 29.00 | 180700 |
1998-10-23 | 28.88 | 29.13 | 28.63 | 28.88 | 143300 |
1998-10-26 | 28.88 | 29.44 | 28.63 | 29.44 | 206800 |
1998-10-27 | 29.69 | 29.94 | 29.13 | 29.75 | 250500 |
1998-10-28 | 29.63 | 30.50 | 29.50 | 30.50 | 457800 |
1998-10-29 | 30.25 | 32.25 | 29.75 | 32.00 | 382700 |
1998-10-30 | 32.25 | 33.00 | 30.94 | 31.25 | 493500 |
1998-11-02 | 31.25 | 31.75 | 30.56 | 31.19 | 384600 |
1998-11-03 | 30.94 | 30.94 | 29.00 | 29.94 | 284800 |
1998-11-04 | 30.06 | 32.00 | 30.06 | 31.25 | 296900 |
1998-11-05 | 31.25 | 31.50 | 30.88 | 31.38 | 220200 |
1998-11-06 | 31.38 | 32.00 | 30.25 | 31.63 | 274300 |
1998-11-09 | 31.38 | 31.94 | 30.81 | 31.50 | 300000 |
1998-11-10 | 31.38 | 35.19 | 31.38 | 34.75 | 1355000 |
1998-11-11 | 34.75 | 36.56 | 34.75 | 35.88 | 873400 |
1998-11-12 | 35.00 | 35.63 | 34.69 | 35.38 | 431100 |
1998-11-13 | 35.13 | 36.31 | 35.00 | 35.88 | 293200 |
1998-11-16 | 35.63 | 35.94 | 34.81 | 34.88 | 480800 |
1998-11-17 | 34.63 | 34.94 | 34.00 | 34.69 | 316300 |
1998-11-18 | 34.56 | 35.25 | 34.56 | 35.06 | 208600 |
1998-11-19 | 34.88 | 36.00 | 34.88 | 35.56 | 375100 |
1998-11-20 | 35.56 | 35.88 | 35.31 | 35.44 | 418700 |
1998-11-23 | 35.50 | 36.88 | 35.50 | 36.69 | 330500 |
1998-11-24 | 36.00 | 36.25 | 34.38 | 35.00 | 655200 |
1998-11-25 | 35.13 | 35.88 | 34.75 | 35.25 | 415500 |
1998-11-27 | 35.25 | 36.00 | 35.25 | 36.00 | 145200 |
1998-11-30 | 35.19 | 35.25 | 34.31 | 34.38 | 298200 |
1998-12-01 | 34.19 | 35.94 | 33.31 | 35.06 | 349200 |
1998-12-02 | 34.81 | 35.69 | 34.50 | 34.88 | 249700 |
1998-12-03 | 34.63 | 35.19 | 34.31 | 34.63 | 150200 |
1998-12-04 | 34.88 | 34.88 | 34.38 | 34.63 | 224300 |
1998-12-07 | 34.50 | 35.75 | 34.50 | 35.50 | 106400 |
1998-12-08 | 35.69 | 36.00 | 34.06 | 34.44 | 306800 |
1998-12-09 | 34.44 | 35.31 | 33.63 | 34.06 | 222700 |
1998-12-10 | 34.19 | 34.38 | 32.94 | 33.00 | 260700 |
1998-12-11 | 32.75 | 35.56 | 32.75 | 35.00 | 502100 |
1998-12-14 | 34.50 | 34.69 | 33.00 | 33.13 | 219300 |
1998-12-15 | 33.19 | 33.88 | 33.06 | 33.69 | 173800 |
1998-12-16 | 33.69 | 33.81 | 33.06 | 33.50 | 185900 |
1998-12-17 | 33.19 | 34.38 | 33.19 | 33.94 | 172000 |
1998-12-18 | 33.44 | 33.75 | 33.00 | 33.00 | 312900 |
1998-12-21 | 33.00 | 35.00 | 32.94 | 34.94 | 279000 |
1998-12-22 | 34.50 | 34.75 | 33.31 | 34.31 | 197000 |
1998-12-23 | 34.06 | 34.94 | 33.88 | 34.69 | 238900 |
1998-12-24 | 34.63 | 35.00 | 34.56 | 34.75 | 63900 |
1998-12-28 | 34.75 | 34.81 | 33.06 | 33.31 | 202300 |
1998-12-29 | 33.25 | 34.88 | 33.25 | 33.75 | 248000 |
1998-12-30 | 33.50 | 34.00 | 33.00 | 33.75 | 176700 |
1998-12-31 | 33.75 | 35.69 | 33.75 | 35.69 | 349500 |
1999-01-04 | 35.50 | 35.69 | 34.44 | 34.63 | 269300 |
1999-01-05 | 34.56 | 36.00 | 34.56 | 36.00 | 207400 |
1999-01-06 | 35.94 | 36.38 | 35.50 | 35.81 | 284600 |
1999-01-07 | 35.38 | 38.00 | 35.00 | 37.13 | 636700 |
1999-01-08 | 37.38 | 37.94 | 36.13 | 36.69 | 329500 |
1999-01-11 | 36.75 | 36.88 | 35.69 | 36.31 | 234900 |
1999-01-12 | 36.38 | 36.38 | 35.25 | 36.06 | 199200 |
1999-01-13 | 35.81 | 36.44 | 34.38 | 35.13 | 272000 |
1999-01-14 | 35.25 | 35.63 | 34.63 | 35.38 | 140500 |
1999-01-15 | 35.44 | 36.44 | 35.13 | 36.06 | 199100 |
1999-01-19 | 37.00 | 39.88 | 36.56 | 39.88 | 667500 |
1999-01-20 | 39.13 | 39.13 | 35.50 | 36.69 | 805500 |
1999-01-21 | 36.00 | 36.88 | 34.88 | 35.50 | 276000 |
1999-01-22 | 34.63 | 35.00 | 34.13 | 34.44 | 264800 |
1999-01-25 | 34.69 | 35.50 | 34.06 | 34.13 | 253100 |
1999-01-26 | 34.13 | 35.50 | 34.13 | 34.31 | 376000 |
1999-01-27 | 34.38 | 35.44 | 34.38 | 34.81 | 181800 |
1999-01-28 | 34.13 | 35.25 | 34.13 | 34.88 | 148100 |
1999-01-29 | 34.75 | 34.81 | 33.75 | 34.00 | 244200 |
1999-02-01 | 33.81 | 33.94 | 32.56 | 33.00 | 290700 |
1999-02-02 | 32.75 | 32.81 | 31.06 | 32.50 | 355000 |
1999-02-03 | 32.50 | 34.06 | 32.44 | 33.00 | 319400 |
1999-02-04 | 32.75 | 33.75 | 32.00 | 32.25 | 426800 |
1999-02-05 | 32.25 | 32.38 | 30.50 | 31.19 | 450000 |
1999-02-08 | 31.06 | 32.06 | 30.31 | 30.44 | 546300 |
1999-02-09 | 30.69 | 31.06 | 29.75 | 30.19 | 481300 |
1999-02-10 | 30.06 | 31.00 | 30.06 | 30.94 | 306800 |
1999-02-11 | 30.69 | 31.31 | 30.25 | 30.81 | 281000 |
1999-02-12 | 30.94 | 30.94 | 30.06 | 30.25 | 150100 |
1999-02-16 | 30.25 | 30.63 | 30.00 | 30.44 | 199900 |
1999-02-17 | 30.00 | 30.31 | 29.13 | 29.25 | 194400 |
1999-02-18 | 29.38 | 30.19 | 29.13 | 29.63 | 191300 |
1999-02-19 | 29.88 | 30.00 | 29.63 | 30.00 | 141100 |
1999-02-22 | 29.81 | 30.75 | 29.81 | 30.75 | 236800 |
1999-02-23 | 30.75 | 30.75 | 30.00 | 30.50 | 243300 |
1999-02-24 | 30.25 | 30.81 | 29.56 | 30.25 | 166600 |
1999-02-25 | 30.00 | 30.19 | 28.38 | 28.63 | 263900 |
1999-02-26 | 28.38 | 29.19 | 27.94 | 29.19 | 178000 |
1999-03-01 | 28.94 | 29.50 | 28.25 | 29.50 | 153800 |
1999-03-02 | 29.25 | 29.56 | 28.31 | 29.56 | 178100 |
1999-03-03 | 29.31 | 29.50 | 27.44 | 27.50 | 270800 |
1999-03-04 | 27.56 | 28.38 | 26.94 | 27.25 | 242200 |
1999-03-05 | 27.56 | 27.94 | 27.06 | 27.88 | 186800 |
1999-03-08 | 27.56 | 28.13 | 27.06 | 28.06 | 235400 |
1999-03-09 | 28.50 | 28.50 | 24.38 | 25.00 | 956400 |
1999-03-10 | 25.00 | 25.00 | 23.00 | 24.00 | 1322300 |
1999-03-11 | 24.25 | 24.38 | 23.50 | 23.50 | 488500 |
1999-03-12 | 23.69 | 24.00 | 23.25 | 23.50 | 562800 |
1999-03-15 | 23.75 | 23.81 | 22.50 | 22.63 | 607000 |
1999-03-16 | 22.63 | 23.06 | 22.06 | 22.88 | 648200 |
1999-03-17 | 23.13 | 24.00 | 22.63 | 23.88 | 449700 |
1999-03-18 | 23.94 | 24.75 | 23.69 | 24.56 | 713400 |
1999-03-19 | 24.13 | 24.63 | 23.88 | 24.44 | 431100 |
1999-03-22 | 24.06 | 24.44 | 23.81 | 24.06 | 277400 |
1999-03-23 | 23.56 | 23.56 | 22.75 | 22.88 | 254500 |
1999-03-24 | 23.00 | 23.06 | 22.25 | 22.50 | 353200 |
1999-03-25 | 22.75 | 23.06 | 22.50 | 22.88 | 479800 |
1999-03-26 | 22.75 | 23.00 | 22.38 | 22.75 | 255700 |
1999-03-29 | 22.81 | 24.19 | 22.81 | 23.50 | 359300 |
1999-03-30 | 23.38 | 24.00 | 23.06 | 23.56 | 284800 |
1999-03-31 | 23.50 | 24.06 | 23.44 | 24.00 | 486900 |
1999-04-01 | 23.75 | 24.25 | 23.69 | 24.00 | 318700 |
1999-04-05 | 23.81 | 24.13 | 23.38 | 23.56 | 235700 |
1999-04-06 | 23.38 | 23.81 | 22.50 | 22.94 | 223100 |
1999-04-07 | 23.19 | 23.25 | 22.06 | 22.25 | 257100 |
1999-04-08 | 22.25 | 22.44 | 21.63 | 21.75 | 276300 |
1999-04-09 | 21.81 | 22.31 | 21.81 | 21.94 | 255600 |
1999-04-12 | 22.00 | 22.00 | 21.13 | 21.13 | 493200 |
1999-04-13 | 21.19 | 21.56 | 20.75 | 20.94 | 402000 |
1999-04-14 | 21.00 | 22.13 | 20.88 | 21.75 | 675600 |
1999-04-15 | 21.63 | 24.38 | 21.56 | 23.75 | 748400 |
1999-04-16 | 24.44 | 25.50 | 24.31 | 25.00 | 524500 |
1999-04-19 | 25.25 | 27.00 | 24.94 | 26.50 | 717500 |
1999-04-20 | 26.50 | 26.88 | 24.06 | 24.63 | 485600 |
1999-04-21 | 24.69 | 25.44 | 24.63 | 24.81 | 293100 |
1999-04-22 | 24.50 | 24.81 | 23.25 | 23.75 | 816800 |
1999-04-23 | 23.94 | 25.06 | 22.88 | 23.88 | 384000 |
1999-04-26 | 23.94 | 25.25 | 23.75 | 24.44 | 435700 |
1999-04-27 | 24.38 | 24.38 | 23.38 | 23.50 | 436500 |
1999-04-28 | 23.94 | 24.06 | 23.56 | 24.06 | 497000 |
1999-04-29 | 24.13 | 24.50 | 23.50 | 24.50 | 328200 |
1999-04-30 | 24.63 | 24.75 | 23.75 | 24.06 | 380000 |
1999-05-03 | 23.81 | 25.19 | 23.56 | 25.00 | 470500 |
1999-05-04 | 24.88 | 25.81 | 24.00 | 25.25 | 430300 |
1999-05-05 | 25.19 | 25.50 | 24.50 | 25.38 | 234800 |
1999-05-06 | 25.13 | 25.50 | 24.81 | 25.13 | 272100 |
1999-05-07 | 25.00 | 25.75 | 25.00 | 25.75 | 368100 |
1999-05-10 | 25.88 | 27.00 | 25.81 | 26.38 | 276300 |
1999-05-11 | 26.50 | 27.56 | 26.50 | 27.56 | 322000 |
1999-05-12 | 27.25 | 29.31 | 26.75 | 28.25 | 670900 |
1999-05-13 | 28.25 | 28.63 | 27.94 | 28.56 | 451800 |
1999-05-14 | 28.13 | 29.75 | 28.00 | 29.56 | 493900 |
1999-05-17 | 29.44 | 29.44 | 28.38 | 29.13 | 304100 |
1999-05-18 | 29.13 | 29.50 | 28.75 | 28.75 | 269500 |
1999-05-19 | 28.75 | 29.31 | 28.50 | 28.88 | 230300 |
1999-05-20 | 28.81 | 29.81 | 28.63 | 29.00 | 272800 |
1999-05-21 | 29.25 | 29.38 | 28.88 | 29.06 | 176200 |
1999-05-24 | 29.00 | 29.31 | 28.13 | 28.63 | 286500 |
1999-05-25 | 28.63 | 29.13 | 27.75 | 28.00 | 299000 |
1999-05-26 | 28.06 | 28.44 | 27.44 | 27.81 | 378400 |
1999-05-27 | 27.38 | 27.88 | 26.63 | 27.88 | 287500 |
1999-05-28 | 27.94 | 28.13 | 27.44 | 28.13 | 173900 |
1999-06-01 | 28.00 | 28.25 | 27.81 | 28.25 | 130700 |
1999-06-02 | 27.94 | 28.50 | 27.06 | 28.25 | 179900 |
1999-06-03 | 28.25 | 29.06 | 28.00 | 28.00 | 212600 |
1999-06-04 | 28.06 | 28.31 | 27.63 | 28.13 | 164600 |
1999-06-07 | 27.88 | 28.63 | 27.69 | 28.19 | 264400 |
1999-06-08 | 28.19 | 28.50 | 28.00 | 28.00 | 230200 |
1999-06-09 | 27.88 | 28.19 | 27.81 | 28.13 | 277800 |
1999-06-10 | 28.00 | 28.06 | 27.31 | 27.94 | 122800 |
1999-06-11 | 27.94 | 28.56 | 27.56 | 28.00 | 139000 |
1999-06-14 | 27.75 | 28.00 | 27.50 | 27.94 | 145400 |
1999-06-15 | 28.00 | 28.38 | 28.00 | 28.25 | 190400 |
1999-06-16 | 28.44 | 29.00 | 28.25 | 28.88 | 196800 |
1999-06-17 | 28.69 | 28.81 | 28.00 | 28.38 | 127600 |
1999-06-18 | 28.31 | 29.25 | 28.13 | 29.06 | 314700 |
1999-06-21 | 29.25 | 29.94 | 29.13 | 29.88 | 281300 |
1999-06-22 | 29.63 | 30.69 | 29.00 | 30.19 | 366200 |
1999-06-23 | 30.00 | 30.31 | 29.38 | 30.13 | 173300 |
1999-06-24 | 30.00 | 30.00 | 28.44 | 28.56 | 161600 |
1999-06-25 | 28.81 | 29.56 | 28.56 | 28.69 | 164200 |
1999-06-28 | 29.00 | 29.00 | 28.13 | 28.19 | 162300 |
1999-06-29 | 28.38 | 28.88 | 27.81 | 28.69 | 235600 |
1999-06-30 | 28.50 | 30.00 | 28.38 | 28.75 | 239200 |
1999-07-01 | 28.88 | 29.75 | 28.81 | 29.19 | 194400 |
1999-07-02 | 29.13 | 29.13 | 28.69 | 28.81 | 173700 |
1999-07-06 | 28.88 | 29.50 | 28.38 | 28.50 | 182700 |
1999-07-07 | 28.25 | 29.00 | 27.88 | 28.31 | 187000 |
1999-07-08 | 28.13 | 28.38 | 27.81 | 27.94 | 199500 |
1999-07-09 | 27.69 | 29.00 | 27.50 | 28.94 | 399300 |
1999-07-12 | 28.69 | 28.94 | 27.75 | 27.88 | 218300 |
1999-07-13 | 27.75 | 29.25 | 27.63 | 29.19 | 401000 |
1999-07-14 | 28.94 | 29.25 | 28.13 | 28.81 | 441500 |
1999-07-15 | 28.75 | 29.13 | 28.63 | 29.06 | 259300 |
1999-07-16 | 28.81 | 30.00 | 28.69 | 29.88 | 235700 |
1999-07-19 | 29.38 | 29.44 | 28.06 | 28.50 | 192800 |
1999-07-20 | 29.13 | 29.50 | 28.25 | 29.31 | 293800 |
1999-07-21 | 29.31 | 29.94 | 29.25 | 29.81 | 220200 |
1999-07-22 | 30.00 | 30.38 | 29.06 | 29.13 | 250400 |
1999-07-23 | 29.56 | 29.88 | 29.44 | 29.56 | 251500 |
1999-07-26 | 29.75 | 29.88 | 28.81 | 28.81 | 213000 |
1999-07-27 | 28.94 | 29.31 | 28.44 | 29.06 | 285500 |
1999-07-28 | 29.13 | 29.19 | 28.38 | 28.56 | 163400 |
1999-07-29 | 28.50 | 28.50 | 27.63 | 28.31 | 166800 |
1999-07-30 | 28.31 | 28.44 | 28.06 | 28.25 | 189800 |
1999-08-02 | 28.38 | 28.91 | 28.25 | 28.44 | 225900 |
1999-08-03 | 28.50 | 29.00 | 28.38 | 29.00 | 212800 |
1999-08-04 | 29.75 | 29.75 | 28.50 | 28.56 | 208400 |
1999-08-05 | 28.31 | 28.31 | 27.31 | 28.00 | 199200 |
1999-08-06 | 27.75 | 27.94 | 27.25 | 27.94 | 151300 |
1999-08-09 | 27.69 | 28.31 | 27.31 | 28.19 | 120800 |
1999-08-10 | 27.94 | 27.94 | 27.00 | 27.50 | 215400 |
1999-08-11 | 27.31 | 27.69 | 26.56 | 27.31 | 274400 |
1999-08-12 | 27.06 | 27.19 | 25.94 | 26.19 | 190700 |
1999-08-13 | 26.06 | 27.06 | 26.06 | 26.44 | 146500 |
1999-08-16 | 26.69 | 26.75 | 26.06 | 26.25 | 127100 |
1999-08-17 | 26.56 | 26.56 | 25.56 | 25.81 | 213800 |
1999-08-18 | 25.75 | 26.00 | 25.25 | 25.75 | 234100 |
1999-08-19 | 25.56 | 27.50 | 25.25 | 27.00 | 293300 |
1999-08-20 | 26.88 | 26.94 | 26.06 | 26.31 | 123900 |
1999-08-23 | 26.44 | 26.50 | 25.56 | 26.31 | 139600 |
1999-08-24 | 26.19 | 26.31 | 25.56 | 25.94 | 86100 |
1999-08-25 | 26.19 | 26.31 | 25.81 | 26.19 | 201300 |
1999-08-26 | 26.19 | 27.06 | 26.00 | 27.00 | 276600 |
1999-08-27 | 27.00 | 27.06 | 26.19 | 26.44 | 167000 |
1999-08-30 | 26.25 | 26.81 | 25.81 | 25.94 | 147600 |
1999-08-31 | 25.69 | 27.69 | 25.69 | 26.63 | 239300 |
1999-09-01 | 26.69 | 27.31 | 26.69 | 27.19 | 157100 |
1999-09-02 | 27.06 | 27.06 | 26.00 | 26.31 | 145100 |
1999-09-03 | 26.56 | 27.00 | 26.13 | 26.75 | 210400 |
1999-09-07 | 27.50 | 27.63 | 26.88 | 27.50 | 190900 |
1999-09-08 | 27.25 | 27.44 | 26.44 | 26.50 | 212500 |
1999-09-09 | 26.63 | 27.13 | 26.50 | 27.00 | 85500 |
1999-09-10 | 26.94 | 27.81 | 26.38 | 26.69 | 145200 |
1999-09-13 | 26.56 | 26.88 | 26.00 | 26.25 | 125200 |
1999-09-14 | 26.50 | 26.50 | 25.69 | 25.81 | 107400 |
1999-09-15 | 26.06 | 26.50 | 25.44 | 25.50 | 108100 |
1999-09-16 | 25.50 | 25.88 | 25.00 | 25.44 | 123800 |
1999-09-17 | 25.44 | 25.44 | 24.69 | 25.31 | 200300 |
1999-09-20 | 25.19 | 26.75 | 25.13 | 26.56 | 167000 |
1999-09-21 | 26.25 | 26.31 | 25.13 | 25.50 | 225100 |
1999-09-22 | 25.25 | 26.38 | 25.25 | 26.00 | 90200 |
1999-09-23 | 25.81 | 26.19 | 25.38 | 25.44 | 237400 |
1999-09-24 | 25.44 | 25.44 | 24.31 | 24.50 | 139500 |
1999-09-27 | 24.56 | 25.56 | 24.13 | 24.19 | 157400 |
1999-09-28 | 23.94 | 24.06 | 23.19 | 23.88 | 173800 |
1999-09-29 | 23.63 | 23.69 | 22.69 | 22.94 | 324100 |
1999-09-30 | 22.94 | 23.38 | 22.88 | 23.13 | 224300 |
1999-10-01 | 23.00 | 23.31 | 22.81 | 22.94 | 175600 |
1999-10-04 | 23.00 | 23.38 | 22.94 | 23.00 | 347700 |
1999-10-05 | 23.00 | 23.69 | 23.00 | 23.69 | 287200 |
1999-10-06 | 23.56 | 24.00 | 23.50 | 23.88 | 173600 |
1999-10-07 | 25.00 | 26.63 | 24.56 | 25.94 | 531800 |
1999-10-08 | 25.94 | 25.94 | 25.19 | 25.69 | 171200 |
1999-10-11 | 25.50 | 27.50 | 25.31 | 27.31 | 344300 |
1999-10-12 | 27.25 | 27.31 | 26.13 | 26.56 | 183900 |
1999-10-13 | 26.44 | 26.44 | 25.44 | 26.06 | 253200 |
1999-10-14 | 26.00 | 27.25 | 25.81 | 27.13 | 205300 |
1999-10-15 | 27.00 | 27.00 | 25.38 | 26.44 | 196200 |
1999-10-18 | 25.50 | 26.00 | 24.25 | 26.00 | 195100 |
1999-10-19 | 26.00 | 26.00 | 24.38 | 24.75 | 179900 |
1999-10-20 | 25.50 | 26.00 | 24.88 | 25.19 | 243900 |
1999-10-21 | 24.94 | 25.00 | 24.06 | 25.00 | 236300 |
1999-10-22 | 25.19 | 25.63 | 24.94 | 25.38 | 199600 |
1999-10-25 | 25.25 | 25.50 | 24.63 | 25.50 | 137000 |
1999-10-26 | 26.25 | 26.94 | 26.13 | 26.44 | 299500 |
1999-10-27 | 26.56 | 26.56 | 25.81 | 26.25 | 153400 |
1999-10-28 | 26.50 | 26.75 | 25.63 | 26.19 | 226600 |
1999-10-29 | 26.63 | 26.75 | 25.88 | 26.25 | 222300 |
1999-11-01 | 27.00 | 27.56 | 26.56 | 27.50 | 224100 |
1999-11-02 | 27.38 | 27.63 | 26.88 | 27.25 | 284100 |
1999-11-03 | 27.50 | 27.56 | 27.00 | 27.06 | 245900 |
1999-11-04 | 27.00 | 27.44 | 26.44 | 26.50 | 191800 |
1999-11-05 | 26.25 | 26.56 | 25.88 | 26.06 | 341200 |
1999-11-08 | 26.63 | 26.69 | 25.88 | 26.06 | 195700 |
1999-11-09 | 26.06 | 26.06 | 25.25 | 25.56 | 251100 |
1999-11-10 | 25.56 | 25.81 | 25.00 | 25.31 | 197600 |
1999-11-11 | 25.31 | 25.31 | 24.81 | 25.13 | 251700 |
1999-11-12 | 25.00 | 25.19 | 24.50 | 25.00 | 254700 |
1999-11-15 | 25.00 | 25.19 | 24.81 | 25.00 | 194600 |
1999-11-16 | 25.00 | 25.19 | 24.44 | 25.00 | 218100 |
1999-11-17 | 24.94 | 25.00 | 24.38 | 24.94 | 205500 |
1999-11-18 | 24.69 | 24.81 | 24.00 | 24.31 | 422200 |
1999-11-19 | 24.19 | 24.69 | 23.69 | 24.06 | 341800 |
1999-11-22 | 23.38 | 24.50 | 23.25 | 23.94 | 266800 |
1999-11-23 | 23.94 | 24.06 | 23.44 | 23.69 | 292600 |
1999-11-24 | 23.44 | 23.50 | 22.50 | 22.69 | 495600 |
1999-11-26 | 22.69 | 22.75 | 22.00 | 22.19 | 261100 |
1999-11-29 | 22.56 | 23.44 | 22.13 | 23.38 | 503000 |
1999-11-30 | 23.50 | 23.94 | 22.75 | 22.94 | 342700 |
1999-12-01 | 22.69 | 22.81 | 22.31 | 22.50 | 482200 |
1999-12-02 | 22.50 | 22.75 | 22.44 | 22.44 | 383200 |
1999-12-03 | 22.44 | 22.69 | 21.88 | 22.19 | 483900 |
1999-12-06 | 22.06 | 22.19 | 21.88 | 22.00 | 394200 |
1999-12-07 | 22.00 | 22.25 | 21.88 | 22.19 | 291400 |
1999-12-08 | 22.00 | 22.13 | 21.44 | 21.44 | 302700 |
1999-12-09 | 21.44 | 21.94 | 21.00 | 21.13 | 318800 |
1999-12-10 | 21.31 | 21.38 | 20.50 | 20.94 | 400700 |
1999-12-13 | 20.69 | 21.00 | 20.06 | 20.81 | 538500 |
1999-12-14 | 20.81 | 20.81 | 20.06 | 20.50 | 357900 |
1999-12-15 | 20.06 | 21.94 | 19.69 | 21.88 | 683300 |
1999-12-16 | 21.50 | 22.06 | 21.06 | 22.06 | 454400 |
1999-12-17 | 21.81 | 22.19 | 21.00 | 22.00 | 512000 |
1999-12-20 | 21.94 | 21.94 | 21.13 | 21.81 | 398000 |
1999-12-21 | 21.63 | 21.69 | 21.00 | 21.69 | 395600 |
1999-12-22 | 21.69 | 22.88 | 21.63 | 22.13 | 575700 |
1999-12-23 | 22.38 | 23.63 | 22.19 | 22.88 | 433500 |
1999-12-27 | 22.75 | 23.31 | 22.25 | 23.25 | 524900 |
1999-12-28 | 23.00 | 23.38 | 22.63 | 22.88 | 449600 |
1999-12-29 | 22.81 | 23.13 | 22.50 | 23.13 | 400300 |
1999-12-30 | 23.00 | 23.31 | 22.88 | 23.13 | 335200 |
1999-12-31 | 23.06 | 23.50 | 23.00 | 23.50 | 195300 |
2000-01-03 | 23.75 | 23.88 | 23.00 | 23.06 | 350700 |
2000-01-04 | 23.31 | 23.31 | 22.50 | 22.75 | 397800 |
2000-01-05 | 22.56 | 23.00 | 22.50 | 22.94 | 378300 |
2000-01-06 | 22.63 | 23.56 | 22.63 | 23.44 | 346600 |
2000-01-07 | 23.44 | 25.19 | 23.38 | 25.06 | 773900 |
2000-01-10 | 25.13 | 25.69 | 25.13 | 25.56 | 579300 |
2000-01-11 | 25.50 | 26.00 | 25.50 | 25.88 | 418300 |
2000-01-12 | 25.88 | 25.88 | 24.19 | 24.56 | 362400 |
2000-01-13 | 24.56 | 25.50 | 24.56 | 25.19 | 195000 |
2000-01-14 | 25.00 | 25.56 | 24.63 | 25.00 | 337000 |
2000-01-18 | 25.00 | 25.94 | 25.00 | 25.63 | 489300 |
2000-01-19 | 25.38 | 25.50 | 23.81 | 24.75 | 409400 |
2000-01-20 | 24.69 | 25.00 | 24.06 | 24.06 | 151900 |
2000-01-21 | 24.25 | 24.44 | 23.44 | 23.94 | 284500 |
2000-01-24 | 23.69 | 24.06 | 23.00 | 23.19 | 219500 |
2000-01-25 | 23.13 | 23.50 | 22.63 | 23.00 | 189700 |
2000-01-26 | 22.75 | 22.94 | 22.50 | 22.50 | 405900 |
2000-01-27 | 22.31 | 23.44 | 22.31 | 23.00 | 335700 |
2000-01-28 | 22.94 | 23.00 | 21.63 | 21.63 | 292200 |
2000-01-31 | 21.88 | 22.44 | 21.69 | 22.19 | 231400 |
2000-02-01 | 22.06 | 22.13 | 21.75 | 22.00 | 178100 |
2000-02-02 | 21.88 | 22.44 | 21.81 | 22.38 | 189500 |
2000-02-03 | 22.56 | 22.88 | 22.19 | 22.63 | 515500 |
2000-02-04 | 22.75 | 22.81 | 22.38 | 22.69 | 261100 |
2000-02-07 | 22.56 | 22.75 | 21.81 | 22.25 | 151400 |
2000-02-08 | 22.38 | 22.38 | 21.50 | 21.94 | 929800 |
2000-02-09 | 22.19 | 24.00 | 22.13 | 23.63 | 569300 |
2000-02-10 | 23.63 | 23.63 | 22.88 | 22.94 | 785300 |
2000-02-11 | 23.00 | 23.63 | 23.00 | 23.25 | 775100 |
2000-02-14 | 23.19 | 23.75 | 23.06 | 23.06 | 522900 |
2000-02-15 | 23.06 | 23.50 | 23.00 | 23.44 | 380900 |
2000-02-16 | 23.13 | 24.13 | 23.06 | 23.31 | 757400 |
2000-02-17 | 23.50 | 23.50 | 23.00 | 23.25 | 446300 |
2000-02-18 | 23.13 | 23.56 | 22.63 | 22.94 | 491800 |
2000-02-22 | 22.94 | 23.19 | 22.69 | 22.94 | 363800 |
2000-02-23 | 22.94 | 25.00 | 22.94 | 24.69 | 439000 |
2000-02-24 | 24.63 | 24.63 | 23.50 | 23.75 | 415500 |
2000-02-25 | 23.81 | 24.94 | 23.81 | 24.13 | 384300 |
2000-02-28 | 24.00 | 24.00 | 23.13 | 23.50 | 311900 |
2000-02-29 | 23.38 | 24.75 | 23.31 | 24.50 | 250300 |
2000-03-01 | 24.69 | 25.31 | 24.31 | 24.75 | 383500 |
2000-03-02 | 24.81 | 24.81 | 24.13 | 24.56 | 271900 |
2000-03-03 | 24.31 | 25.75 | 24.13 | 25.50 | 305400 |
2000-03-06 | 26.50 | 26.50 | 25.00 | 25.31 | 381800 |
2000-03-07 | 25.06 | 25.38 | 24.50 | 24.88 | 509500 |
2000-03-08 | 24.75 | 24.75 | 24.13 | 24.56 | 293900 |
2000-03-09 | 24.56 | 25.75 | 24.38 | 25.19 | 221300 |
2000-03-10 | 25.13 | 25.13 | 23.56 | 24.31 | 414100 |
2000-03-13 | 24.31 | 24.44 | 23.19 | 23.94 | 245000 |
2000-03-14 | 23.88 | 25.94 | 23.88 | 24.44 | 307100 |
2000-03-15 | 24.19 | 26.25 | 24.06 | 26.25 | 516200 |
2000-03-16 | 26.19 | 26.25 | 25.25 | 25.69 | 289400 |
2000-03-17 | 25.44 | 27.19 | 25.31 | 26.75 | 287400 |
2000-03-20 | 26.75 | 27.50 | 26.25 | 26.38 | 205000 |
2000-03-21 | 26.25 | 26.31 | 25.13 | 26.13 | 338900 |
2000-03-22 | 27.13 | 27.88 | 27.00 | 27.75 | 572100 |
2000-03-23 | 27.75 | 28.50 | 27.38 | 28.13 | 374500 |
2000-03-24 | 27.88 | 28.25 | 27.25 | 27.25 | 254300 |
2000-03-27 | 27.06 | 27.63 | 26.81 | 26.88 | 176300 |
2000-03-28 | 26.88 | 27.06 | 25.38 | 25.88 | 216400 |
2000-03-29 | 26.13 | 26.13 | 24.69 | 24.94 | 286200 |
2000-03-30 | 24.94 | 25.88 | 24.94 | 25.50 | 370300 |
2000-03-31 | 25.38 | 27.50 | 25.38 | 27.50 | 356000 |
2000-04-03 | 26.88 | 27.00 | 25.81 | 25.94 | 219700 |
2000-04-04 | 25.69 | 26.25 | 25.38 | 26.06 | 325100 |
2000-04-05 | 26.00 | 26.88 | 25.75 | 26.56 | 287500 |
2000-04-06 | 26.75 | 27.25 | 26.69 | 27.00 | 382600 |
2000-04-07 | 27.00 | 27.44 | 26.88 | 26.88 | 171600 |
2000-04-10 | 26.94 | 27.13 | 26.06 | 26.13 | 206800 |
2000-04-11 | 26.13 | 27.38 | 25.81 | 27.38 | 201600 |
2000-04-12 | 27.31 | 27.88 | 27.06 | 27.25 | 288600 |
2000-04-13 | 27.13 | 28.19 | 27.13 | 27.69 | 321300 |
2000-04-14 | 27.50 | 27.50 | 26.38 | 26.50 | 386100 |
2000-04-17 | 26.25 | 27.94 | 26.13 | 27.75 | 637000 |
2000-04-18 | 27.50 | 29.88 | 27.50 | 29.88 | 540600 |
2000-04-19 | 29.25 | 29.25 | 27.94 | 28.06 | 360000 |
2000-04-20 | 28.06 | 28.50 | 27.00 | 27.56 | 161000 |
2000-04-24 | 27.31 | 27.81 | 27.00 | 27.69 | 262200 |
2000-04-25 | 27.94 | 31.19 | 27.94 | 31.00 | 768300 |
2000-04-26 | 31.00 | 31.50 | 29.63 | 29.69 | 664100 |
2000-04-27 | 29.44 | 29.69 | 28.75 | 29.19 | 249000 |
2000-04-28 | 29.31 | 29.81 | 28.88 | 28.88 | 175900 |
2000-05-01 | 28.88 | 29.13 | 28.50 | 29.13 | 445900 |
2000-05-02 | 29.00 | 29.06 | 28.25 | 28.50 | 210900 |
2000-05-03 | 28.63 | 29.38 | 28.19 | 28.75 | 552700 |
2000-05-04 | 28.81 | 31.13 | 28.81 | 30.81 | 1250600 |
2000-05-05 | 30.81 | 32.75 | 30.75 | 31.88 | 543700 |
2000-05-08 | 31.25 | 31.88 | 30.63 | 31.13 | 345100 |
2000-05-09 | 31.13 | 31.88 | 29.88 | 29.94 | 385200 |
2000-05-10 | 30.00 | 30.13 | 29.25 | 29.63 | 299100 |
2000-05-11 | 29.75 | 30.75 | 29.50 | 30.06 | 224600 |
2000-05-12 | 30.50 | 31.00 | 30.00 | 30.06 | 174200 |
2000-05-15 | 30.00 | 30.44 | 29.50 | 30.19 | 168200 |
2000-05-16 | 30.13 | 31.50 | 30.13 | 31.31 | 375100 |
2000-05-17 | 31.13 | 31.50 | 30.25 | 31.13 | 228600 |
2000-05-18 | 31.13 | 31.13 | 29.94 | 30.00 | 117900 |
2000-05-19 | 29.75 | 30.13 | 29.38 | 29.75 | 228600 |
2000-05-22 | 29.25 | 29.44 | 28.50 | 29.25 | 134100 |
2000-05-23 | 29.50 | 29.75 | 28.63 | 28.69 | 142200 |
2000-05-24 | 29.25 | 29.38 | 28.88 | 29.38 | 365800 |
2000-05-25 | 29.38 | 31.50 | 29.38 | 30.50 | 800900 |
2000-05-26 | 30.25 | 30.25 | 29.63 | 30.06 | 172400 |
2000-05-30 | 30.00 | 31.00 | 30.00 | 30.75 | 192000 |
2000-05-31 | 30.69 | 31.13 | 30.31 | 30.31 | 167100 |
2000-06-01 | 30.56 | 31.69 | 30.50 | 31.13 | 204400 |
2000-06-02 | 31.38 | 32.50 | 31.38 | 32.50 | 289400 |
2000-06-05 | 32.63 | 32.88 | 31.75 | 31.88 | 226500 |
2000-06-06 | 31.63 | 32.00 | 31.25 | 31.50 | 242900 |
2000-06-07 | 31.38 | 32.75 | 31.31 | 32.50 | 241400 |
2000-06-08 | 32.50 | 32.50 | 31.50 | 31.88 | 124700 |
2000-06-09 | 31.88 | 32.06 | 30.88 | 31.31 | 115600 |
2000-06-12 | 31.44 | 31.44 | 30.13 | 30.63 | 172000 |
2000-06-13 | 30.63 | 31.19 | 30.06 | 31.06 | 150500 |
2000-06-14 | 31.06 | 31.50 | 31.06 | 31.38 | 142500 |
2000-06-15 | 31.44 | 32.13 | 31.13 | 31.63 | 293700 |
2000-06-16 | 31.31 | 31.94 | 31.31 | 31.88 | 176200 |
2000-06-19 | 31.50 | 31.75 | 31.13 | 31.41 | 170600 |
2000-06-20 | 31.19 | 31.25 | 29.94 | 31.13 | 377900 |
2000-06-21 | 31.00 | 31.50 | 29.88 | 30.00 | 266600 |
2000-06-22 | 30.00 | 30.19 | 28.75 | 28.75 | 247400 |
2000-06-23 | 28.94 | 29.06 | 28.06 | 28.63 | 298400 |
2000-06-26 | 28.63 | 28.69 | 28.06 | 28.38 | 273600 |
2000-06-27 | 28.38 | 28.88 | 27.94 | 28.44 | 392000 |
2000-06-28 | 28.38 | 29.00 | 28.25 | 28.63 | 175800 |
2000-06-29 | 28.50 | 29.50 | 28.25 | 29.06 | 482000 |
2000-06-30 | 28.81 | 29.06 | 27.88 | 27.88 | 454500 |
2000-07-03 | 27.94 | 28.75 | 27.94 | 28.75 | 92300 |
2000-07-05 | 28.44 | 28.44 | 27.50 | 27.88 | 474600 |
2000-07-06 | 28.06 | 28.75 | 28.06 | 28.56 | 249700 |
2000-07-07 | 28.44 | 29.19 | 28.31 | 28.69 | 144000 |
2000-07-10 | 28.69 | 28.75 | 27.88 | 28.63 | 310800 |
2000-07-11 | 28.81 | 29.38 | 28.25 | 28.94 | 210800 |
2000-07-12 | 29.00 | 29.06 | 28.75 | 29.00 | 89200 |
2000-07-13 | 28.75 | 29.88 | 28.69 | 29.00 | 154200 |
2000-07-14 | 27.75 | 28.50 | 27.50 | 27.94 | 595700 |
2000-07-17 | 28.19 | 28.19 | 27.06 | 27.50 | 341300 |
2000-07-18 | 27.38 | 27.75 | 27.00 | 27.50 | 294800 |
2000-07-19 | 27.44 | 27.50 | 27.13 | 27.38 | 158800 |
2000-07-20 | 27.13 | 27.56 | 27.13 | 27.31 | 380600 |
2000-07-21 | 27.50 | 27.56 | 27.25 | 27.31 | 208500 |
2000-07-24 | 27.44 | 27.44 | 26.56 | 26.81 | 135200 |
2000-07-25 | 26.69 | 26.88 | 26.50 | 26.88 | 184200 |
2000-07-26 | 26.75 | 29.13 | 26.44 | 29.06 | 993300 |
2000-07-27 | 28.81 | 28.81 | 27.81 | 28.19 | 278900 |
2000-07-28 | 28.00 | 28.31 | 27.81 | 28.19 | 261600 |
2000-07-31 | 28.06 | 28.38 | 28.06 | 28.31 | 200000 |
2000-08-01 | 28.31 | 28.88 | 28.31 | 28.44 | 321800 |
2000-08-02 | 28.25 | 28.75 | 28.25 | 28.69 | 376000 |
2000-08-03 | 28.44 | 28.81 | 28.38 | 28.63 | 316000 |
2000-08-04 | 28.75 | 28.94 | 28.50 | 28.56 | 122500 |
2000-08-07 | 28.56 | 29.44 | 28.56 | 28.94 | 109700 |
2000-08-08 | 28.81 | 30.75 | 28.81 | 29.94 | 336800 |
2000-08-09 | 29.94 | 30.75 | 29.94 | 30.56 | 263900 |
2000-08-10 | 30.56 | 30.75 | 30.38 | 30.50 | 199700 |
2000-08-11 | 30.38 | 30.44 | 29.13 | 30.25 | 268300 |
2000-08-14 | 30.25 | 31.19 | 30.00 | 31.19 | 306700 |
2000-08-15 | 30.94 | 31.13 | 30.19 | 30.19 | 92600 |
2000-08-16 | 30.25 | 30.94 | 30.25 | 30.56 | 153900 |
2000-08-17 | 30.13 | 30.50 | 29.38 | 29.56 | 249300 |
2000-08-18 | 29.31 | 29.56 | 29.06 | 29.19 | 187000 |
2000-08-21 | 28.94 | 29.00 | 28.56 | 28.56 | 245900 |
2000-08-22 | 28.56 | 29.13 | 28.50 | 28.75 | 203100 |
2000-08-23 | 28.69 | 29.00 | 28.63 | 28.94 | 66100 |
2000-08-24 | 28.88 | 28.94 | 28.38 | 28.56 | 188700 |
2000-08-25 | 28.50 | 29.19 | 28.50 | 28.75 | 249600 |
2000-08-28 | 28.56 | 29.25 | 28.50 | 28.75 | 115800 |
2000-08-29 | 28.63 | 29.00 | 28.50 | 28.81 | 202100 |
2000-08-30 | 28.69 | 28.88 | 28.25 | 28.38 | 256800 |
2000-08-31 | 28.31 | 28.81 | 28.25 | 28.25 | 249200 |
2000-09-01 | 28.00 | 28.50 | 27.88 | 27.94 | 692400 |
2000-09-05 | 27.94 | 28.94 | 27.75 | 27.88 | 409800 |
2000-09-06 | 27.88 | 28.25 | 27.88 | 28.13 | 131700 |
2000-09-07 | 28.19 | 28.50 | 27.94 | 28.13 | 255600 |
2000-09-08 | 28.13 | 28.94 | 28.06 | 28.94 | 788700 |
2000-09-11 | 28.94 | 29.00 | 28.38 | 28.63 | 375200 |
2000-09-12 | 28.50 | 28.75 | 28.50 | 28.50 | 235800 |
2000-09-13 | 28.63 | 28.63 | 28.00 | 28.13 | 227200 |
2000-09-14 | 28.06 | 28.63 | 28.06 | 28.31 | 117400 |
2000-09-15 | 28.06 | 28.25 | 27.75 | 28.19 | 240400 |
2000-09-18 | 28.00 | 28.06 | 27.00 | 27.38 | 171600 |
2000-09-19 | 27.19 | 27.38 | 26.50 | 26.69 | 219300 |
2000-09-20 | 26.69 | 26.69 | 25.13 | 26.31 | 407300 |
2000-09-21 | 26.44 | 26.44 | 24.00 | 24.44 | 356900 |
2000-09-22 | 24.19 | 26.00 | 24.13 | 26.00 | 254100 |
2000-09-25 | 25.75 | 26.19 | 24.75 | 24.75 | 174300 |
2000-09-26 | 25.00 | 26.38 | 24.63 | 26.06 | 461600 |
2000-09-27 | 26.06 | 26.75 | 26.06 | 26.50 | 371100 |
2000-09-28 | 26.50 | 27.31 | 26.19 | 26.88 | 243400 |
2000-09-29 | 27.13 | 27.19 | 26.38 | 26.56 | 231400 |
2000-10-02 | 26.63 | 26.81 | 25.50 | 25.63 | 286200 |
2000-10-03 | 25.63 | 26.31 | 25.56 | 25.56 | 133500 |
2000-10-04 | 25.38 | 26.88 | 25.25 | 26.50 | 182200 |
2000-10-05 | 26.25 | 26.31 | 25.31 | 25.69 | 196500 |
2000-10-06 | 25.75 | 26.13 | 24.88 | 25.00 | 174100 |
2000-10-09 | 25.19 | 25.19 | 24.19 | 24.50 | 166500 |
2000-10-10 | 24.56 | 24.63 | 23.88 | 24.31 | 154000 |
2000-10-11 | 24.06 | 24.63 | 23.81 | 24.31 | 108300 |
2000-10-12 | 24.06 | 24.25 | 23.69 | 23.81 | 119700 |
2000-10-13 | 23.81 | 25.50 | 23.75 | 24.75 | 160100 |
2000-10-16 | 24.94 | 25.88 | 24.63 | 25.56 | 121000 |
2000-10-17 | 25.56 | 25.56 | 24.25 | 24.38 | 155600 |
2000-10-18 | 24.31 | 24.31 | 22.94 | 23.56 | 200100 |
2000-10-19 | 23.56 | 25.25 | 23.56 | 25.00 | 101600 |
2000-10-20 | 25.00 | 25.81 | 25.00 | 25.63 | 98300 |
2000-10-23 | 25.56 | 25.75 | 25.50 | 25.50 | 69100 |
2000-10-24 | 25.56 | 25.81 | 25.50 | 25.56 | 179400 |
2000-10-25 | 25.50 | 25.94 | 25.25 | 25.31 | 546400 |
2000-10-26 | 25.19 | 25.25 | 24.50 | 25.06 | 109500 |
2000-10-27 | 25.00 | 25.25 | 24.81 | 25.00 | 150400 |
2000-10-30 | 25.00 | 25.31 | 24.81 | 25.25 | 252500 |
2000-10-31 | 25.00 | 26.25 | 24.94 | 26.00 | 381900 |
2000-11-01 | 26.06 | 26.13 | 25.25 | 26.13 | 191100 |
2000-11-02 | 26.06 | 27.38 | 26.06 | 27.31 | 145400 |
2000-11-03 | 27.13 | 27.38 | 26.75 | 27.00 | 274600 |
2000-11-06 | 27.25 | 27.50 | 25.63 | 26.06 | 194100 |
2000-11-07 | 26.00 | 26.63 | 26.00 | 26.63 | 350900 |
2000-11-08 | 26.75 | 27.50 | 26.63 | 27.13 | 129500 |
2000-11-09 | 27.00 | 27.25 | 26.50 | 27.06 | 220500 |
2000-11-10 | 26.81 | 26.81 | 26.19 | 26.63 | 196600 |
2000-11-13 | 26.38 | 30.00 | 26.25 | 30.00 | 593800 |
2000-11-14 | 30.00 | 30.44 | 28.00 | 28.63 | 423200 |
2000-11-15 | 28.50 | 28.94 | 28.44 | 28.88 | 224200 |
2000-11-16 | 29.00 | 30.25 | 28.88 | 29.69 | 396300 |
2000-11-17 | 29.94 | 30.38 | 29.13 | 29.25 | 312400 |
2000-11-20 | 29.44 | 29.50 | 28.13 | 29.13 | 372500 |
2000-11-21 | 29.38 | 31.00 | 29.19 | 30.25 | 670500 |
2000-11-22 | 30.25 | 30.50 | 28.50 | 29.00 | 402700 |
2000-11-24 | 29.63 | 30.00 | 29.50 | 29.94 | 159500 |
2000-11-27 | 30.19 | 30.63 | 30.00 | 30.56 | 207800 |
2000-11-28 | 30.50 | 30.50 | 28.63 | 29.00 | 306400 |
2000-11-29 | 28.88 | 29.31 | 28.56 | 29.25 | 290100 |
2000-11-30 | 29.00 | 29.06 | 28.56 | 28.94 | 307400 |
2000-12-01 | 29.00 | 31.81 | 29.00 | 31.75 | 375900 |
2000-12-04 | 31.50 | 31.50 | 30.75 | 31.25 | 283900 |
2000-12-05 | 31.19 | 32.13 | 31.13 | 32.00 | 451800 |
2000-12-06 | 31.75 | 31.94 | 30.81 | 31.31 | 231400 |
2000-12-07 | 31.19 | 31.31 | 29.00 | 31.00 | 242100 |
2000-12-08 | 31.19 | 32.38 | 31.19 | 32.38 | 228800 |
2000-12-11 | 32.94 | 34.38 | 32.50 | 34.38 | 559000 |
2000-12-12 | 34.13 | 34.75 | 33.13 | 33.31 | 357300 |
2000-12-13 | 33.31 | 34.19 | 32.63 | 33.75 | 307700 |
2000-12-14 | 34.25 | 34.38 | 32.88 | 33.63 | 252900 |
2000-12-15 | 32.75 | 32.81 | 31.50 | 31.63 | 507600 |
2000-12-18 | 31.63 | 31.88 | 29.00 | 30.19 | 489200 |
2000-12-19 | 30.19 | 30.50 | 29.31 | 29.88 | 457200 |
2000-12-20 | 29.88 | 30.00 | 28.81 | 29.44 | 293600 |
2000-12-21 | 29.50 | 32.19 | 29.50 | 31.69 | 437400 |
2000-12-22 | 31.44 | 33.00 | 31.00 | 32.94 | 217500 |
2000-12-26 | 32.94 | 32.94 | 32.56 | 32.75 | 151700 |
2000-12-27 | 32.50 | 33.50 | 32.44 | 33.13 | 150600 |
2000-12-28 | 32.88 | 34.56 | 32.88 | 34.56 | 237200 |
2000-12-29 | 33.75 | 34.25 | 32.69 | 33.38 | 162400 |
2001-01-02 | 33.25 | 33.25 | 31.56 | 32.56 | 387300 |
2001-01-03 | 32.50 | 34.63 | 32.50 | 34.63 | 496000 |
2001-01-04 | 34.63 | 36.38 | 34.38 | 34.44 | 649700 |
2001-01-05 | 34.44 | 34.63 | 33.00 | 33.13 | 369000 |
2001-01-08 | 33.13 | 33.69 | 32.69 | 33.00 | 289600 |
2001-01-09 | 33.00 | 34.44 | 33.00 | 34.25 | 274200 |
2001-01-10 | 34.00 | 35.00 | 33.63 | 34.38 | 232500 |
2001-01-11 | 34.50 | 35.00 | 34.31 | 35.00 | 297100 |
2001-01-12 | 34.94 | 34.94 | 32.63 | 32.94 | 525600 |
2001-01-16 | 33.06 | 34.88 | 33.00 | 34.50 | 289800 |
2001-01-17 | 34.75 | 35.00 | 33.88 | 34.00 | 158800 |
2001-01-18 | 29.25 | 29.56 | 27.88 | 29.00 | 2216600 |
2001-01-19 | 29.25 | 29.50 | 28.38 | 28.44 | 805400 |
2001-01-22 | 28.44 | 28.50 | 26.75 | 26.81 | 1301300 |
2001-01-23 | 26.81 | 28.19 | 25.75 | 27.44 | 1544300 |
2001-01-24 | 27.63 | 28.19 | 27.38 | 27.38 | 495400 |
2001-01-25 | 27.38 | 27.44 | 26.63 | 27.00 | 418700 |
2001-01-26 | 27.19 | 28.63 | 27.13 | 28.63 | 380100 |
2001-01-29 | 28.30 | 28.92 | 28.08 | 28.60 | 553900 |
2001-01-30 | 29.00 | 29.30 | 28.25 | 28.79 | 330600 |
2001-01-31 | 28.59 | 29.54 | 28.40 | 29.50 | 456700 |
2001-02-01 | 29.70 | 30.10 | 29.55 | 29.71 | 308300 |
2001-02-02 | 29.71 | 29.80 | 28.49 | 28.49 | 171100 |
2001-02-05 | 28.30 | 28.70 | 27.75 | 28.00 | 350800 |
2001-02-06 | 27.75 | 29.07 | 27.54 | 28.59 | 273900 |
2001-02-07 | 28.58 | 29.12 | 28.26 | 28.80 | 285300 |
2001-02-08 | 29.00 | 29.30 | 28.78 | 29.30 | 251900 |
2001-02-09 | 29.30 | 30.03 | 29.30 | 30.00 | 564500 |
2001-02-12 | 30.00 | 31.15 | 29.68 | 31.05 | 347800 |
2001-02-13 | 31.00 | 31.20 | 29.90 | 29.91 | 316500 |
2001-02-14 | 29.25 | 30.20 | 29.18 | 29.90 | 130700 |
2001-02-15 | 30.00 | 30.80 | 29.84 | 30.80 | 240600 |
2001-02-16 | 30.60 | 30.60 | 29.45 | 30.00 | 143200 |
2001-02-20 | 29.80 | 30.15 | 29.29 | 29.80 | 200200 |
2001-02-21 | 29.80 | 30.00 | 28.50 | 28.55 | 330700 |
2001-02-22 | 28.00 | 28.49 | 27.00 | 28.00 | 465300 |
2001-02-23 | 27.95 | 28.65 | 27.13 | 28.65 | 311500 |
2001-02-26 | 28.65 | 29.06 | 28.27 | 28.50 | 250900 |
2001-02-27 | 28.25 | 28.60 | 28.04 | 28.20 | 202500 |
2001-02-28 | 28.15 | 28.49 | 27.69 | 27.75 | 266000 |
2001-03-01 | 27.70 | 28.06 | 27.30 | 28.06 | 217400 |
2001-03-02 | 28.06 | 29.75 | 27.90 | 29.60 | 684700 |
2001-03-05 | 29.40 | 30.09 | 28.85 | 30.08 | 226700 |
2001-03-06 | 30.00 | 30.55 | 30.00 | 30.45 | 196200 |
2001-03-07 | 29.50 | 30.20 | 28.70 | 28.70 | 461900 |
2001-03-08 | 28.70 | 28.80 | 27.80 | 28.09 | 585900 |
2001-03-09 | 28.09 | 28.10 | 27.60 | 27.81 | 305000 |
2001-03-12 | 27.80 | 27.80 | 27.00 | 27.44 | 325200 |
2001-03-13 | 27.49 | 27.86 | 27.18 | 27.85 | 282100 |
2001-03-14 | 27.60 | 27.61 | 27.02 | 27.25 | 216000 |
2001-03-15 | 27.35 | 27.82 | 27.31 | 27.75 | 194400 |
2001-03-16 | 27.50 | 27.87 | 27.13 | 27.13 | 366500 |
2001-03-19 | 27.38 | 27.55 | 27.02 | 27.03 | 263200 |
2001-03-20 | 27.03 | 28.76 | 27.01 | 27.65 | 410500 |
2001-03-21 | 27.40 | 27.40 | 27.01 | 27.01 | 166900 |
2001-03-22 | 27.00 | 27.70 | 26.25 | 27.70 | 341700 |
2001-03-23 | 27.70 | 28.09 | 27.53 | 28.06 | 238800 |
2001-03-26 | 28.12 | 28.13 | 27.10 | 27.79 | 422200 |
2001-03-27 | 27.79 | 28.09 | 27.50 | 28.00 | 218500 |
2001-03-28 | 27.99 | 28.05 | 26.81 | 26.95 | 166300 |
2001-03-29 | 26.95 | 27.96 | 26.89 | 27.04 | 206600 |
2001-03-30 | 27.41 | 27.84 | 26.97 | 27.46 | 276000 |
2001-04-02 | 27.65 | 27.86 | 26.79 | 26.82 | 381500 |
2001-04-03 | 26.59 | 26.59 | 25.91 | 25.96 | 245300 |
2001-04-04 | 25.96 | 26.73 | 25.96 | 26.10 | 211500 |
2001-04-05 | 26.35 | 28.12 | 26.35 | 27.84 | 245500 |
2001-04-06 | 27.84 | 27.99 | 27.10 | 27.37 | 378500 |
2001-04-09 | 27.30 | 28.50 | 27.16 | 27.26 | 290400 |
2001-04-10 | 27.20 | 27.87 | 27.20 | 27.51 | 314600 |
2001-04-11 | 27.75 | 28.00 | 26.96 | 28.00 | 562600 |
2001-04-12 | 28.00 | 28.27 | 27.56 | 28.22 | 151000 |
2001-04-16 | 28.00 | 28.01 | 27.14 | 27.79 | 156200 |
2001-04-17 | 27.79 | 28.10 | 27.62 | 27.73 | 233500 |
2001-04-18 | 27.85 | 28.98 | 27.85 | 28.01 | 271600 |
2001-04-19 | 28.01 | 28.84 | 28.01 | 28.22 | 231100 |
2001-04-20 | 28.33 | 28.98 | 28.21 | 28.39 | 313600 |
2001-04-23 | 28.14 | 28.85 | 27.90 | 28.56 | 325300 |
2001-04-24 | 28.56 | 29.20 | 28.50 | 29.20 | 709400 |
2001-04-25 | 28.90 | 29.50 | 28.88 | 29.37 | 275000 |
2001-04-26 | 29.37 | 30.44 | 29.37 | 30.41 | 508300 |
2001-04-27 | 31.00 | 32.30 | 30.91 | 32.00 | 603100 |
2001-04-30 | 32.00 | 32.70 | 31.51 | 32.59 | 401500 |
2001-05-01 | 32.59 | 32.99 | 32.10 | 32.40 | 493400 |
2001-05-02 | 32.40 | 32.50 | 32.00 | 32.10 | 500500 |
2001-05-03 | 32.10 | 32.10 | 31.65 | 31.86 | 406900 |
2001-05-04 | 31.86 | 31.99 | 31.53 | 31.81 | 363900 |
2001-05-07 | 31.86 | 31.94 | 30.86 | 30.95 | 262500 |
2001-05-08 | 31.40 | 31.45 | 30.75 | 30.90 | 456100 |
2001-05-09 | 30.90 | 31.00 | 30.52 | 30.75 | 264100 |
2001-05-10 | 30.90 | 30.90 | 30.72 | 30.81 | 379300 |
2001-05-11 | 30.81 | 31.00 | 30.78 | 30.94 | 208700 |
2001-05-14 | 31.00 | 31.00 | 30.90 | 31.00 | 437300 |
2001-05-15 | 31.00 | 31.05 | 30.94 | 31.00 | 189400 |
2001-05-16 | 30.84 | 31.07 | 30.59 | 31.02 | 625300 |
2001-05-17 | 31.08 | 31.35 | 30.95 | 31.15 | 482100 |
2001-05-18 | 31.35 | 31.89 | 31.31 | 31.83 | 354600 |
2001-05-21 | 30.43 | 32.15 | 30.42 | 31.99 | 696500 |
2001-05-22 | 32.00 | 32.35 | 31.76 | 32.21 | 409600 |
2001-05-23 | 32.25 | 32.34 | 31.70 | 31.71 | 166100 |
2001-05-24 | 31.42 | 32.09 | 31.42 | 31.70 | 352100 |
2001-05-25 | 31.74 | 31.90 | 31.58 | 31.68 | 161800 |
2001-05-29 | 31.67 | 31.67 | 30.95 | 31.02 | 211700 |
2001-05-30 | 30.77 | 30.97 | 30.25 | 30.25 | 245500 |
2001-05-31 | 30.00 | 30.65 | 30.00 | 30.58 | 224700 |
2001-06-01 | 30.60 | 31.75 | 30.60 | 31.52 | 176000 |
2001-06-04 | 31.57 | 31.86 | 31.57 | 31.72 | 352100 |
2001-06-05 | 31.78 | 33.00 | 31.78 | 32.65 | 240300 |
2001-06-06 | 32.70 | 32.95 | 32.42 | 32.50 | 223300 |
2001-06-07 | 32.40 | 32.99 | 32.33 | 32.86 | 210400 |
2001-06-08 | 33.00 | 33.20 | 32.35 | 32.42 | 128200 |
2001-06-11 | 32.50 | 32.59 | 31.93 | 31.97 | 168300 |
2001-06-12 | 31.97 | 31.97 | 31.70 | 31.86 | 352700 |
2001-06-13 | 32.11 | 32.71 | 31.92 | 31.98 | 155800 |
2001-06-14 | 31.98 | 32.09 | 31.73 | 31.91 | 220400 |
2001-06-15 | 31.51 | 32.22 | 31.51 | 31.83 | 279000 |
2001-06-18 | 31.60 | 31.90 | 31.60 | 31.70 | 125400 |
2001-06-19 | 32.05 | 32.15 | 31.52 | 31.73 | 149600 |
2001-06-20 | 31.73 | 32.05 | 31.55 | 31.86 | 295700 |
2001-06-21 | 31.90 | 31.95 | 31.54 | 31.67 | 261600 |
2001-06-22 | 31.70 | 31.70 | 31.20 | 31.35 | 257100 |
2001-06-25 | 31.32 | 31.50 | 31.26 | 31.36 | 630900 |
2001-06-26 | 31.42 | 31.55 | 31.10 | 31.31 | 216200 |
2001-06-27 | 31.50 | 31.55 | 30.60 | 31.13 | 372700 |
2001-06-28 | 31.33 | 32.00 | 31.33 | 31.75 | 194200 |
2001-06-29 | 32.00 | 32.40 | 31.90 | 32.15 | 243900 |
2001-07-02 | 32.16 | 32.49 | 31.81 | 32.10 | 280800 |
2001-07-03 | 32.11 | 32.40 | 31.90 | 32.15 | 78200 |
2001-07-05 | 32.15 | 32.24 | 31.63 | 31.80 | 121900 |
2001-07-06 | 31.69 | 31.69 | 30.62 | 30.62 | 110200 |
2001-07-09 | 29.00 | 30.79 | 29.00 | 30.50 | 476800 |
2001-07-10 | 30.50 | 30.92 | 30.28 | 30.31 | 221700 |
2001-07-11 | 30.15 | 30.49 | 30.02 | 30.31 | 222200 |
2001-07-12 | 30.45 | 31.10 | 30.36 | 31.00 | 439200 |
2001-07-13 | 31.00 | 31.62 | 30.86 | 31.21 | 127900 |
2001-07-16 | 31.21 | 31.46 | 30.90 | 31.14 | 94100 |
2001-07-17 | 30.90 | 31.17 | 30.53 | 30.99 | 105200 |
2001-07-18 | 30.89 | 31.25 | 30.75 | 31.11 | 96100 |
2001-07-19 | 31.24 | 31.75 | 31.17 | 31.25 | 117200 |
2001-07-20 | 31.25 | 31.25 | 30.75 | 31.12 | 173100 |
2001-07-23 | 31.28 | 31.28 | 30.65 | 31.12 | 134000 |
2001-07-24 | 31.00 | 31.18 | 30.10 | 30.26 | 121900 |
2001-07-25 | 31.00 | 32.67 | 31.00 | 32.54 | 375100 |
2001-07-26 | 32.44 | 33.95 | 32.01 | 33.47 | 358700 |
2001-07-27 | 33.50 | 34.02 | 33.37 | 33.62 | 212300 |
2001-07-30 | 33.52 | 34.05 | 33.15 | 33.39 | 183900 |
2001-07-31 | 33.30 | 34.60 | 33.23 | 34.50 | 300400 |
2001-08-01 | 34.51 | 34.98 | 34.10 | 34.36 | 230400 |
2001-08-02 | 34.46 | 34.50 | 34.31 | 34.36 | 127700 |
2001-08-03 | 34.45 | 34.50 | 34.20 | 34.37 | 131600 |
2001-08-06 | 34.37 | 34.49 | 34.05 | 34.22 | 118600 |
2001-08-07 | 34.15 | 34.50 | 33.92 | 34.48 | 255100 |
2001-08-08 | 34.31 | 34.50 | 34.16 | 34.21 | 185800 |
2001-08-09 | 34.31 | 34.51 | 34.15 | 34.51 | 197100 |
2001-08-10 | 34.50 | 34.80 | 34.29 | 34.80 | 354400 |
2001-08-13 | 34.60 | 34.95 | 34.33 | 34.84 | 231100 |
2001-08-14 | 34.94 | 35.00 | 34.72 | 34.88 | 297900 |
2001-08-15 | 34.95 | 35.08 | 34.57 | 34.91 | 333000 |
2001-08-16 | 34.88 | 35.12 | 34.80 | 35.00 | 461000 |
2001-08-17 | 35.00 | 35.03 | 34.85 | 35.00 | 332900 |
2001-08-20 | 35.15 | 35.15 | 34.91 | 35.00 | 231000 |
2001-08-21 | 35.00 | 35.31 | 34.85 | 35.13 | 349600 |
2001-08-22 | 35.00 | 35.10 | 34.76 | 34.99 | 506700 |
2001-08-23 | 35.00 | 37.26 | 35.00 | 37.09 | 426500 |
2001-08-24 | 36.70 | 36.70 | 35.91 | 35.99 | 321900 |
2001-08-27 | 36.00 | 36.37 | 35.81 | 35.98 | 245500 |
2001-08-28 | 36.05 | 36.20 | 35.45 | 35.77 | 189200 |
2001-08-29 | 35.70 | 35.82 | 35.25 | 35.76 | 239700 |
2001-08-30 | 35.60 | 36.25 | 35.60 | 36.10 | 469600 |
2001-08-31 | 36.11 | 38.00 | 36.11 | 37.75 | 687000 |
2001-09-04 | 37.75 | 40.50 | 37.75 | 40.08 | 1425400 |
2001-09-05 | 37.50 | 38.20 | 35.75 | 36.46 | 1496800 |
2001-09-06 | 36.50 | 36.76 | 34.98 | 35.88 | 796100 |
2001-09-07 | 35.70 | 36.03 | 35.46 | 35.67 | 300200 |
2001-09-10 | 35.62 | 35.62 | 34.85 | 35.01 | 413400 |
2001-09-17 | 33.26 | 35.00 | 33.19 | 35.00 | 510300 |
2001-09-18 | 34.99 | 36.34 | 34.85 | 35.80 | 431700 |
2001-09-19 | 35.81 | 35.81 | 34.20 | 35.42 | 432600 |
2001-09-20 | 35.42 | 35.42 | 33.00 | 33.71 | 720000 |
2001-09-21 | 32.80 | 33.33 | 32.70 | 33.01 | 740400 |
2001-09-24 | 33.01 | 36.60 | 33.01 | 35.86 | 710400 |
2001-09-25 | 36.35 | 36.35 | 35.05 | 35.43 | 627900 |
2001-09-26 | 36.13 | 36.55 | 35.37 | 35.44 | 359300 |
2001-09-27 | 35.44 | 36.90 | 35.40 | 36.90 | 228300 |
2001-09-28 | 36.40 | 38.10 | 36.00 | 38.10 | 435700 |
2001-10-01 | 37.90 | 37.94 | 36.54 | 37.68 | 335800 |
2001-10-02 | 37.95 | 38.25 | 37.15 | 37.37 | 367800 |
2001-10-03 | 36.87 | 38.10 | 36.48 | 37.97 | 355800 |
2001-10-04 | 38.27 | 38.70 | 37.89 | 38.35 | 581300 |
2001-10-05 | 38.25 | 38.29 | 37.50 | 38.00 | 209800 |
2001-10-08 | 37.75 | 38.00 | 37.50 | 37.85 | 265100 |
2001-10-09 | 38.10 | 38.20 | 37.60 | 37.88 | 187400 |
2001-10-10 | 37.70 | 38.04 | 37.35 | 37.40 | 276800 |
2001-10-11 | 37.20 | 38.74 | 37.16 | 38.74 | 298700 |
2001-10-12 | 38.74 | 39.65 | 38.40 | 39.63 | 285800 |
2001-10-15 | 39.63 | 39.63 | 38.68 | 39.00 | 304400 |
2001-10-16 | 38.50 | 39.44 | 38.50 | 39.42 | 317700 |
2001-10-17 | 39.54 | 39.54 | 37.94 | 38.21 | 318300 |
2001-10-18 | 38.61 | 38.65 | 37.47 | 37.61 | 333300 |
2001-10-19 | 37.70 | 38.68 | 37.70 | 38.60 | 313300 |
2001-10-22 | 38.60 | 38.60 | 37.30 | 37.30 | 417300 |
2001-10-23 | 37.40 | 37.40 | 36.13 | 36.13 | 588500 |
2001-10-24 | 36.13 | 36.80 | 35.80 | 36.29 | 632300 |
2001-10-25 | 36.29 | 36.29 | 34.70 | 36.01 | 614300 |
2001-10-26 | 36.00 | 36.38 | 35.78 | 36.35 | 273100 |
2001-10-29 | 36.10 | 36.63 | 35.93 | 35.95 | 310400 |
2001-10-30 | 35.55 | 35.60 | 34.52 | 34.94 | 329500 |
2001-10-31 | 35.34 | 36.31 | 35.34 | 36.30 | 471400 |
2001-11-01 | 36.65 | 37.48 | 36.31 | 37.48 | 312300 |
2001-11-02 | 37.38 | 38.45 | 37.10 | 38.25 | 276300 |
2001-11-05 | 38.26 | 38.45 | 37.56 | 37.59 | 150200 |
2001-11-06 | 37.49 | 38.00 | 37.07 | 37.84 | 322000 |
2001-11-07 | 37.74 | 38.21 | 37.40 | 37.40 | 297400 |
2001-11-08 | 37.50 | 37.74 | 36.55 | 37.30 | 281000 |
2001-11-09 | 37.25 | 37.35 | 36.63 | 36.82 | 96400 |
2001-11-12 | 36.75 | 38.10 | 36.50 | 37.90 | 220500 |
2001-11-13 | 38.19 | 39.45 | 38.19 | 39.32 | 644400 |
2001-11-14 | 39.48 | 39.60 | 38.80 | 39.25 | 335500 |
2001-11-15 | 38.75 | 40.00 | 38.72 | 40.00 | 508100 |
2001-11-16 | 39.85 | 40.00 | 39.20 | 39.38 | 302500 |
2001-11-19 | 39.13 | 39.80 | 38.82 | 39.53 | 132300 |
2001-11-20 | 39.40 | 39.51 | 39.09 | 39.10 | 175500 |
2001-11-21 | 38.90 | 39.75 | 38.80 | 39.40 | 419900 |
2001-11-23 | 39.30 | 39.89 | 39.25 | 39.85 | 77400 |
2001-11-26 | 39.95 | 40.18 | 39.60 | 40.02 | 489000 |
2001-11-27 | 40.10 | 41.10 | 39.95 | 40.40 | 578100 |
2001-11-28 | 40.27 | 40.49 | 40.07 | 40.19 | 340700 |
2001-11-29 | 40.00 | 40.50 | 39.76 | 40.32 | 258700 |
2001-11-30 | 40.22 | 40.35 | 38.30 | 38.79 | 1158300 |
2001-12-03 | 38.55 | 38.77 | 37.80 | 38.10 | 738700 |
2001-12-04 | 38.25 | 38.79 | 38.00 | 38.70 | 679400 |
2001-12-05 | 39.10 | 39.69 | 39.10 | 39.25 | 520500 |
2001-12-06 | 39.05 | 39.67 | 39.05 | 39.39 | 261400 |
2001-12-07 | 39.29 | 39.48 | 38.50 | 38.51 | 273100 |
2001-12-10 | 38.40 | 39.14 | 38.40 | 38.54 | 109600 |
2001-12-11 | 38.64 | 39.10 | 38.57 | 38.95 | 220000 |
2001-12-12 | 39.40 | 39.44 | 39.00 | 39.15 | 227700 |
2001-12-13 | 39.20 | 39.50 | 38.95 | 39.30 | 438300 |
2001-12-14 | 39.20 | 39.38 | 38.82 | 39.00 | 204900 |
2001-12-17 | 39.00 | 40.00 | 39.00 | 39.69 | 269700 |
2001-12-18 | 39.79 | 39.95 | 39.22 | 39.49 | 320800 |
2001-12-19 | 39.41 | 39.70 | 39.20 | 39.27 | 154100 |
2001-12-20 | 39.20 | 39.25 | 38.30 | 39.01 | 347100 |
2001-12-21 | 39.01 | 41.00 | 39.01 | 40.90 | 1182600 |
2001-12-24 | 40.89 | 41.45 | 40.40 | 41.00 | 262300 |
2001-12-26 | 41.20 | 41.50 | 40.91 | 41.00 | 189000 |
2001-12-27 | 41.00 | 41.00 | 40.45 | 40.90 | 196400 |
2001-12-28 | 41.00 | 41.14 | 40.45 | 40.79 | 216600 |
2001-12-31 | 41.00 | 41.25 | 40.43 | 40.44 | 339500 |
2002-01-02 | 40.74 | 41.00 | 40.44 | 40.78 | 251600 |
2002-01-03 | 40.80 | 42.41 | 40.70 | 42.41 | 553100 |
2002-01-04 | 42.90 | 43.55 | 42.05 | 42.24 | 407300 |
2002-01-07 | 42.74 | 42.95 | 41.79 | 41.95 | 307600 |
2002-01-08 | 41.95 | 42.00 | 41.38 | 42.00 | 213700 |
2002-01-09 | 42.21 | 42.79 | 42.10 | 42.39 | 326700 |
2002-01-10 | 42.41 | 42.65 | 41.90 | 41.91 | 232900 |
2002-01-11 | 42.05 | 42.10 | 40.65 | 41.04 | 399900 |
2002-01-14 | 41.04 | 41.04 | 39.75 | 40.11 | 441700 |
2002-01-15 | 40.21 | 40.65 | 39.26 | 39.83 | 555200 |
2002-01-16 | 39.83 | 39.95 | 39.20 | 39.47 | 321700 |
2002-01-17 | 39.80 | 40.70 | 39.76 | 40.65 | 263400 |
2002-01-18 | 40.65 | 40.89 | 40.16 | 40.26 | 285200 |
2002-01-22 | 40.66 | 40.70 | 38.27 | 38.39 | 339700 |
2002-01-23 | 36.00 | 39.15 | 36.00 | 38.75 | 982600 |
2002-01-24 | 39.10 | 39.70 | 38.59 | 38.75 | 198500 |
2002-01-25 | 38.25 | 39.10 | 38.22 | 38.65 | 238100 |
2002-01-28 | 38.75 | 38.97 | 38.40 | 38.97 | 172300 |
2002-01-29 | 39.17 | 39.17 | 38.01 | 38.29 | 135700 |
2002-01-30 | 38.30 | 38.47 | 37.35 | 38.36 | 396700 |
2002-01-31 | 38.36 | 39.45 | 37.46 | 39.15 | 448300 |
2002-02-01 | 39.50 | 39.50 | 38.45 | 38.56 | 361600 |
2002-02-04 | 38.45 | 38.80 | 38.00 | 38.16 | 143600 |
2002-02-05 | 38.00 | 38.05 | 37.15 | 37.25 | 336700 |
2002-02-06 | 37.15 | 37.15 | 36.03 | 36.55 | 289400 |
2002-02-07 | 36.35 | 36.46 | 35.49 | 36.09 | 370700 |
2002-02-08 | 36.35 | 36.35 | 35.50 | 36.15 | 312700 |
2002-02-11 | 36.15 | 37.35 | 36.06 | 37.19 | 262400 |
2002-02-12 | 37.10 | 37.35 | 36.72 | 37.02 | 233300 |
2002-02-13 | 36.86 | 37.40 | 36.86 | 37.11 | 176400 |
2002-02-14 | 37.10 | 38.00 | 36.91 | 37.36 | 243500 |
2002-02-15 | 37.61 | 37.68 | 36.85 | 37.00 | 205400 |
2002-02-19 | 36.85 | 36.85 | 36.18 | 36.28 | 167800 |
2002-02-20 | 36.28 | 36.90 | 35.80 | 36.20 | 277100 |
2002-02-21 | 36.10 | 36.18 | 35.90 | 36.00 | 255900 |
2002-02-22 | 36.10 | 36.30 | 35.95 | 36.09 | 367700 |
2002-02-25 | 36.00 | 36.69 | 35.94 | 36.56 | 397300 |
2002-02-26 | 36.50 | 37.05 | 36.50 | 36.85 | 244000 |
2002-02-27 | 36.95 | 37.96 | 36.90 | 37.74 | 350500 |
2002-02-28 | 37.93 | 37.95 | 36.50 | 36.50 | 349300 |
2002-03-01 | 36.80 | 38.66 | 36.71 | 38.52 | 392700 |
2002-03-04 | 38.72 | 39.90 | 38.72 | 39.68 | 325400 |
2002-03-05 | 39.69 | 40.60 | 39.60 | 40.32 | 223500 |
2002-03-06 | 40.40 | 40.40 | 39.81 | 40.20 | 471700 |
2002-03-07 | 40.60 | 40.60 | 38.90 | 39.60 | 354200 |
2002-03-08 | 39.60 | 39.85 | 38.99 | 39.18 | 655900 |
2002-03-11 | 39.18 | 39.25 | 38.20 | 38.94 | 654400 |
2002-03-12 | 38.85 | 39.10 | 37.35 | 37.49 | 800100 |
2002-03-13 | 37.80 | 38.33 | 37.57 | 38.00 | 503100 |
2002-03-14 | 38.20 | 38.50 | 37.55 | 37.68 | 262600 |
2002-03-15 | 38.50 | 38.82 | 38.36 | 38.49 | 261100 |
2002-03-18 | 38.49 | 38.78 | 38.45 | 38.71 | 191000 |
2002-03-19 | 38.81 | 39.54 | 38.48 | 39.41 | 356800 |
2002-03-20 | 39.41 | 39.64 | 38.65 | 38.76 | 227600 |
2002-03-21 | 38.96 | 39.35 | 38.55 | 39.33 | 155100 |
2002-03-22 | 39.63 | 39.75 | 39.20 | 39.21 | 225500 |
2002-03-25 | 39.35 | 39.48 | 38.48 | 38.59 | 192900 |
2002-03-26 | 38.60 | 39.75 | 38.60 | 39.36 | 196900 |
2002-03-27 | 39.60 | 40.30 | 39.60 | 40.00 | 337700 |
2002-03-28 | 40.40 | 40.95 | 40.25 | 40.74 | 305400 |
2002-04-01 | 40.65 | 40.94 | 40.30 | 40.51 | 403500 |
2002-04-02 | 40.51 | 41.90 | 40.33 | 41.25 | 506600 |
2002-04-03 | 41.20 | 41.25 | 39.41 | 39.53 | 222400 |
2002-04-04 | 39.54 | 40.55 | 39.05 | 39.83 | 309200 |
2002-04-05 | 39.91 | 39.99 | 38.85 | 39.01 | 187100 |
2002-04-08 | 38.85 | 40.18 | 38.65 | 39.53 | 284100 |
2002-04-09 | 39.90 | 40.58 | 39.47 | 39.48 | 323200 |
2002-04-10 | 39.73 | 40.40 | 39.71 | 40.30 | 227500 |
2002-04-11 | 40.05 | 40.21 | 38.70 | 38.78 | 404000 |
2002-04-12 | 39.85 | 40.33 | 39.30 | 40.11 | 345100 |
2002-04-15 | 40.11 | 40.73 | 39.88 | 40.03 | 208200 |
2002-04-16 | 40.20 | 40.35 | 39.94 | 40.19 | 192000 |
2002-04-17 | 40.28 | 40.38 | 39.77 | 39.78 | 168400 |
2002-04-18 | 39.90 | 40.15 | 39.26 | 39.36 | 221500 |
2002-04-19 | 39.55 | 39.64 | 38.95 | 39.33 | 187100 |
2002-04-22 | 39.33 | 39.33 | 36.50 | 37.00 | 617400 |
2002-04-23 | 36.95 | 39.47 | 36.68 | 39.43 | 748900 |
2002-04-24 | 39.43 | 39.63 | 39.00 | 39.21 | 376200 |
2002-04-25 | 39.21 | 39.21 | 38.07 | 38.39 | 288100 |
2002-04-26 | 38.50 | 38.60 | 37.10 | 37.19 | 244500 |
2002-04-29 | 37.20 | 37.70 | 37.19 | 37.50 | 451800 |
2002-04-30 | 37.50 | 38.59 | 37.50 | 37.82 | 282500 |
2002-05-01 | 37.85 | 38.15 | 37.28 | 37.79 | 196800 |
2002-05-02 | 37.90 | 37.98 | 37.40 | 37.63 | 201200 |
2002-05-03 | 37.80 | 38.40 | 37.40 | 38.26 | 264900 |
2002-05-06 | 38.26 | 38.53 | 37.75 | 37.91 | 245300 |
2002-05-07 | 37.90 | 38.05 | 36.45 | 36.88 | 468800 |
2002-05-08 | 37.27 | 38.55 | 37.27 | 38.45 | 216200 |
2002-05-09 | 38.46 | 38.46 | 36.80 | 36.81 | 452900 |
2002-05-10 | 37.40 | 37.49 | 36.39 | 37.22 | 191900 |
2002-05-13 | 37.20 | 37.25 | 36.67 | 37.17 | 227100 |
2002-05-14 | 37.57 | 39.95 | 37.55 | 39.90 | 514400 |
2002-05-15 | 39.30 | 39.62 | 37.85 | 38.10 | 388800 |
2002-05-16 | 38.10 | 39.04 | 37.90 | 38.77 | 242700 |
2002-05-17 | 38.95 | 39.74 | 38.88 | 39.74 | 331000 |
2002-05-20 | 39.85 | 39.85 | 38.94 | 39.21 | 203600 |
2002-05-21 | 39.21 | 39.52 | 38.84 | 38.88 | 309100 |
2002-05-22 | 38.89 | 39.44 | 38.66 | 39.05 | 229300 |
2002-05-23 | 39.06 | 39.99 | 38.85 | 39.99 | 300100 |
2002-05-24 | 39.78 | 39.78 | 39.07 | 39.51 | 138700 |
2002-05-28 | 40.25 | 40.70 | 39.00 | 39.68 | 451200 |
2002-05-29 | 39.69 | 40.05 | 39.39 | 40.00 | 277400 |
2002-05-30 | 39.80 | 40.00 | 39.04 | 39.72 | 301800 |
2002-05-31 | 39.87 | 40.49 | 39.51 | 39.53 | 249700 |
2002-06-03 | 39.30 | 39.46 | 38.87 | 38.88 | 204400 |
2002-06-04 | 38.40 | 38.85 | 38.18 | 38.68 | 275400 |
2002-06-05 | 38.84 | 38.96 | 38.48 | 38.78 | 163600 |
2002-06-06 | 39.00 | 39.00 | 38.06 | 38.51 | 218900 |
2002-06-07 | 38.40 | 38.75 | 37.81 | 38.75 | 206300 |
2002-06-10 | 38.75 | 39.40 | 38.50 | 38.75 | 266000 |
2002-06-11 | 39.00 | 39.06 | 37.93 | 38.03 | 194500 |
2002-06-12 | 38.03 | 38.03 | 37.06 | 37.09 | 313500 |
2002-06-13 | 37.10 | 37.30 | 36.61 | 37.05 | 220300 |
2002-06-14 | 36.90 | 37.87 | 36.10 | 37.69 | 193600 |
2002-06-17 | 37.69 | 38.35 | 37.64 | 38.24 | 203300 |
2002-06-18 | 37.75 | 38.74 | 37.75 | 38.58 | 218100 |
2002-06-19 | 38.33 | 38.80 | 38.01 | 38.01 | 251600 |
2002-06-20 | 37.92 | 38.12 | 37.30 | 37.38 | 263300 |
2002-06-21 | 37.35 | 37.78 | 36.25 | 36.25 | 355500 |
2002-06-24 | 36.35 | 36.75 | 36.10 | 36.46 | 559000 |
2002-06-25 | 36.36 | 37.10 | 36.36 | 36.53 | 463200 |
2002-06-26 | 36.13 | 36.37 | 35.80 | 36.05 | 358700 |
2002-06-27 | 36.20 | 36.67 | 35.20 | 35.60 | 531200 |
2002-06-28 | 35.85 | 37.99 | 35.85 | 37.24 | 610100 |
2002-07-01 | 37.10 | 37.46 | 35.76 | 36.63 | 540200 |
2002-07-02 | 36.63 | 36.63 | 35.71 | 35.82 | 506700 |
2002-07-03 | 35.84 | 36.00 | 35.13 | 35.67 | 313300 |
2002-07-05 | 35.75 | 37.29 | 35.73 | 37.28 | 119000 |
2002-07-08 | 37.08 | 37.30 | 35.71 | 36.07 | 496300 |
2002-07-09 | 36.07 | 36.26 | 35.58 | 35.58 | 531400 |
2002-07-10 | 35.61 | 36.15 | 33.85 | 33.98 | 445900 |
2002-07-11 | 33.83 | 34.20 | 33.33 | 34.11 | 361400 |
2002-07-12 | 34.12 | 35.00 | 34.10 | 34.20 | 196700 |
2002-07-15 | 34.40 | 34.40 | 33.01 | 33.94 | 365700 |
2002-07-16 | 33.70 | 36.09 | 33.64 | 35.63 | 428200 |
2002-07-17 | 36.30 | 36.63 | 34.94 | 35.67 | 414200 |
2002-07-18 | 35.50 | 36.00 | 34.91 | 35.09 | 289100 |
2002-07-19 | 34.70 | 34.70 | 33.90 | 34.20 | 346000 |
2002-07-22 | 34.20 | 34.50 | 33.07 | 33.56 | 343300 |
2002-07-23 | 33.56 | 33.65 | 32.00 | 32.00 | 298700 |
2002-07-24 | 30.30 | 34.60 | 30.30 | 34.47 | 677900 |
2002-07-25 | 34.35 | 34.95 | 32.61 | 33.25 | 577800 |
2002-07-26 | 33.20 | 33.20 | 32.54 | 33.00 | 388500 |
2002-07-29 | 33.40 | 34.75 | 33.40 | 34.50 | 448200 |
2002-07-30 | 34.49 | 35.41 | 34.10 | 35.25 | 248000 |
2002-07-31 | 35.25 | 35.30 | 33.91 | 34.07 | 233600 |
2002-08-01 | 34.07 | 35.98 | 34.05 | 35.09 | 473600 |
2002-08-02 | 35.05 | 35.75 | 34.62 | 34.85 | 368400 |
2002-08-05 | 34.45 | 34.80 | 33.66 | 33.66 | 180700 |
2002-08-06 | 34.25 | 35.36 | 34.25 | 35.00 | 203700 |
2002-08-07 | 36.00 | 36.23 | 34.45 | 34.95 | 331500 |
2002-08-08 | 34.45 | 36.25 | 34.44 | 36.16 | 478200 |
2002-08-09 | 35.96 | 36.55 | 35.56 | 36.26 | 199200 |
2002-08-12 | 36.26 | 36.31 | 35.46 | 35.96 | 206900 |
2002-08-13 | 35.72 | 36.31 | 35.72 | 35.87 | 454300 |
2002-08-14 | 35.85 | 36.51 | 35.45 | 36.50 | 350700 |
2002-08-15 | 36.65 | 37.19 | 36.35 | 37.13 | 196800 |
2002-08-16 | 37.00 | 37.99 | 36.70 | 37.62 | 172100 |
2002-08-19 | 37.55 | 37.92 | 37.42 | 37.90 | 183200 |
2002-08-20 | 37.70 | 37.80 | 37.10 | 37.33 | 209100 |
2002-08-21 | 37.50 | 37.67 | 37.13 | 37.26 | 396700 |
2002-08-22 | 37.26 | 37.59 | 37.10 | 37.40 | 272400 |
2002-08-23 | 37.37 | 37.59 | 37.10 | 37.17 | 211300 |
2002-08-26 | 37.20 | 37.75 | 36.90 | 37.68 | 238000 |
2002-08-27 | 37.90 | 37.96 | 36.82 | 36.88 | 132300 |
2002-08-28 | 36.80 | 36.80 | 35.79 | 36.11 | 199100 |
2002-08-29 | 35.62 | 36.39 | 35.56 | 36.20 | 139200 |
2002-08-30 | 36.19 | 36.50 | 35.92 | 36.04 | 129200 |
2002-09-03 | 35.60 | 35.99 | 34.89 | 34.89 | 184000 |
2002-09-04 | 35.01 | 35.38 | 34.59 | 35.26 | 252000 |
2002-09-05 | 35.26 | 35.60 | 34.40 | 35.56 | 331700 |
2002-09-06 | 36.20 | 37.21 | 36.00 | 36.85 | 408700 |
2002-09-09 | 36.60 | 37.38 | 36.33 | 37.22 | 207900 |
2002-09-10 | 37.22 | 37.83 | 37.05 | 37.36 | 166700 |
2002-09-11 | 37.61 | 37.75 | 37.05 | 37.07 | 151800 |
2002-09-12 | 36.60 | 36.60 | 35.80 | 35.95 | 189000 |
2002-09-13 | 35.94 | 36.21 | 35.72 | 36.11 | 205100 |
2002-09-16 | 36.09 | 36.33 | 35.90 | 36.07 | 211200 |
2002-09-17 | 36.70 | 36.73 | 36.08 | 36.10 | 140800 |
2002-09-18 | 36.11 | 36.39 | 35.86 | 35.95 | 250700 |
2002-09-19 | 35.95 | 36.20 | 35.50 | 35.75 | 309200 |
2002-09-20 | 36.00 | 36.10 | 35.45 | 35.48 | 298000 |
2002-09-23 | 35.38 | 35.38 | 33.95 | 34.13 | 359200 |
2002-09-24 | 34.00 | 34.00 | 33.01 | 33.02 | 427600 |
2002-09-25 | 33.42 | 34.20 | 33.29 | 33.98 | 389800 |
2002-09-26 | 34.23 | 34.70 | 33.68 | 34.00 | 261200 |
2002-09-27 | 33.97 | 34.18 | 33.10 | 33.30 | 142200 |
2002-09-30 | 33.10 | 33.47 | 32.34 | 32.92 | 204600 |
2002-10-01 | 33.00 | 33.80 | 32.70 | 33.54 | 323100 |
2002-10-02 | 33.57 | 33.61 | 31.85 | 32.04 | 319900 |
2002-10-03 | 32.34 | 32.90 | 32.00 | 32.46 | 302900 |
2002-10-04 | 32.69 | 32.79 | 31.97 | 31.97 | 311400 |
2002-10-07 | 31.85 | 31.86 | 30.98 | 31.00 | 363600 |
2002-10-08 | 31.95 | 32.25 | 31.16 | 31.98 | 364200 |
2002-10-09 | 31.73 | 32.34 | 31.39 | 31.39 | 282400 |
2002-10-10 | 31.64 | 32.80 | 31.16 | 32.01 | 393400 |
2002-10-11 | 32.57 | 33.50 | 32.54 | 32.80 | 326000 |
2002-10-14 | 32.81 | 33.43 | 32.60 | 33.30 | 155300 |
2002-10-15 | 33.65 | 34.86 | 33.65 | 34.76 | 225900 |
2002-10-16 | 34.77 | 34.77 | 33.20 | 33.42 | 212900 |
2002-10-17 | 34.22 | 34.68 | 33.97 | 34.09 | 299700 |
2002-10-18 | 34.21 | 34.60 | 33.82 | 34.40 | 568500 |
2002-10-21 | 34.23 | 36.72 | 33.72 | 36.20 | 546700 |
2002-10-22 | 35.80 | 36.18 | 34.96 | 35.22 | 234300 |
2002-10-23 | 35.22 | 36.00 | 34.83 | 35.92 | 250300 |
2002-10-24 | 35.97 | 36.00 | 34.64 | 34.66 | 291500 |
2002-10-25 | 34.75 | 35.75 | 34.75 | 35.69 | 263800 |
2002-10-28 | 35.90 | 36.19 | 35.39 | 35.73 | 227800 |
2002-10-29 | 35.76 | 36.05 | 34.60 | 35.07 | 248200 |
2002-10-30 | 35.07 | 36.19 | 35.06 | 35.82 | 191600 |
2002-10-31 | 36.07 | 36.30 | 35.52 | 35.65 | 176600 |
2002-11-01 | 35.75 | 36.39 | 35.69 | 36.27 | 234200 |
2002-11-04 | 36.50 | 37.42 | 36.40 | 37.13 | 381900 |
2002-11-05 | 37.12 | 37.78 | 36.55 | 37.75 | 324500 |
2002-11-06 | 37.75 | 38.67 | 37.45 | 38.30 | 496300 |
2002-11-07 | 38.30 | 38.47 | 37.65 | 38.00 | 229000 |
2002-11-08 | 38.00 | 38.50 | 37.19 | 37.49 | 320700 |
2002-11-11 | 37.29 | 37.29 | 36.00 | 36.29 | 369600 |
2002-11-12 | 36.68 | 37.03 | 36.35 | 36.40 | 279500 |
2002-11-13 | 36.15 | 36.60 | 35.94 | 36.08 | 323300 |
2002-11-14 | 36.38 | 36.48 | 36.00 | 36.48 | 337200 |
2002-11-15 | 36.48 | 36.90 | 36.10 | 36.68 | 239400 |
2002-11-18 | 36.69 | 37.62 | 36.60 | 36.68 | 314700 |
2002-11-19 | 36.70 | 37.78 | 36.27 | 37.20 | 387600 |
2002-11-20 | 37.20 | 38.43 | 37.20 | 38.19 | 218200 |
2002-11-21 | 38.35 | 39.60 | 38.32 | 39.50 | 361700 |
2002-11-22 | 39.50 | 40.00 | 39.23 | 39.46 | 498700 |
2002-11-25 | 39.56 | 40.06 | 39.50 | 39.90 | 324200 |
2002-11-26 | 39.87 | 40.19 | 39.61 | 39.76 | 355800 |
2002-11-27 | 40.00 | 40.50 | 40.00 | 40.37 | 237400 |
2002-11-29 | 40.30 | 40.39 | 39.59 | 39.63 | 76100 |
2002-12-02 | 40.25 | 40.60 | 39.53 | 39.76 | 394300 |
2002-12-03 | 39.60 | 39.61 | 39.20 | 39.25 | 206800 |
2002-12-04 | 39.05 | 39.05 | 38.21 | 38.53 | 298500 |
2002-12-05 | 38.78 | 38.78 | 37.55 | 38.20 | 248400 |
2002-12-06 | 38.00 | 39.60 | 37.75 | 39.60 | 412100 |
2002-12-09 | 39.20 | 39.40 | 38.67 | 39.08 | 553700 |
2002-12-10 | 39.00 | 39.90 | 38.98 | 39.78 | 308800 |
2002-12-11 | 39.80 | 40.46 | 39.50 | 40.08 | 516000 |
2002-12-12 | 40.20 | 40.38 | 39.77 | 39.95 | 345500 |
2002-12-13 | 39.75 | 39.75 | 38.87 | 38.88 | 259400 |
2002-12-16 | 39.00 | 39.84 | 38.90 | 39.84 | 240500 |
2002-12-17 | 39.99 | 40.27 | 39.75 | 39.90 | 389000 |
2002-12-18 | 39.80 | 40.13 | 39.55 | 40.13 | 410800 |
2002-12-19 | 40.00 | 40.40 | 39.86 | 40.40 | 577500 |
2002-12-20 | 40.70 | 40.79 | 40.34 | 40.79 | 515000 |
2002-12-23 | 40.79 | 41.12 | 40.34 | 41.12 | 540500 |
2002-12-24 | 40.78 | 41.41 | 40.78 | 41.20 | 173800 |
2002-12-26 | 41.17 | 41.85 | 40.96 | 41.03 | 208900 |
2002-12-27 | 41.03 | 41.15 | 40.80 | 41.00 | 243200 |
2002-12-30 | 41.08 | 41.08 | 40.35 | 40.65 | 226100 |
2002-12-31 | 40.60 | 41.22 | 40.25 | 41.22 | 340000 |
2003-01-02 | 41.30 | 41.94 | 40.70 | 41.85 | 394800 |
2003-01-03 | 41.65 | 41.96 | 41.32 | 41.49 | 257300 |
2003-01-06 | 41.15 | 41.92 | 41.15 | 41.57 | 560300 |
2003-01-07 | 41.58 | 41.98 | 41.06 | 41.43 | 397800 |
2003-01-08 | 41.43 | 41.95 | 41.38 | 41.73 | 343300 |
2003-01-09 | 41.95 | 42.14 | 41.66 | 41.94 | 710900 |
2003-01-10 | 41.90 | 42.45 | 41.44 | 42.36 | 265200 |
2003-01-13 | 42.86 | 42.99 | 42.04 | 42.09 | 401900 |
2003-01-14 | 41.40 | 42.09 | 41.27 | 42.05 | 398000 |
2003-01-15 | 41.99 | 42.10 | 41.19 | 41.73 | 415200 |
2003-01-16 | 41.80 | 42.10 | 40.97 | 41.08 | 323000 |
2003-01-17 | 41.06 | 41.06 | 40.10 | 40.45 | 318300 |
2003-01-21 | 40.50 | 40.80 | 40.00 | 40.01 | 309800 |
2003-01-22 | 40.01 | 40.25 | 39.65 | 39.81 | 406300 |
2003-01-23 | 40.01 | 40.75 | 39.90 | 40.62 | 510800 |
2003-01-24 | 40.65 | 41.10 | 40.19 | 40.74 | 470500 |
2003-01-27 | 40.74 | 40.74 | 39.96 | 40.01 | 319000 |
2003-01-28 | 40.05 | 40.47 | 39.77 | 40.35 | 262100 |
2003-01-29 | 40.36 | 40.36 | 34.20 | 35.48 | 3595700 |
2003-01-30 | 35.48 | 35.94 | 34.58 | 34.68 | 859800 |
2003-01-31 | 34.68 | 35.40 | 34.40 | 35.01 | 753100 |
2003-02-03 | 35.15 | 35.56 | 35.15 | 35.31 | 625100 |
2003-02-04 | 35.61 | 36.00 | 35.06 | 35.96 | 639900 |
2003-02-05 | 36.05 | 36.66 | 35.95 | 36.03 | 607000 |
2003-02-06 | 35.93 | 35.98 | 35.60 | 35.90 | 587400 |
2003-02-07 | 35.90 | 35.99 | 35.40 | 35.43 | 308600 |
2003-02-10 | 35.44 | 35.50 | 35.05 | 35.27 | 603900 |
2003-02-11 | 35.47 | 35.65 | 35.08 | 35.51 | 303000 |
2003-02-12 | 35.00 | 35.30 | 34.95 | 35.01 | 466300 |
2003-02-13 | 35.15 | 35.24 | 34.84 | 35.15 | 492600 |
2003-02-14 | 35.40 | 36.00 | 35.36 | 35.86 | 351100 |
2003-02-18 | 35.90 | 36.75 | 35.90 | 36.69 | 368300 |
2003-02-19 | 36.70 | 37.10 | 36.44 | 36.72 | 379400 |
2003-02-20 | 36.52 | 36.80 | 36.36 | 36.60 | 243800 |
2003-02-21 | 36.30 | 36.81 | 36.10 | 36.62 | 336400 |
2003-02-24 | 36.65 | 36.65 | 36.10 | 36.27 | 166200 |
2003-02-25 | 36.07 | 36.80 | 35.62 | 36.80 | 245200 |
2003-02-26 | 36.70 | 36.70 | 36.20 | 36.29 | 222600 |
2003-02-27 | 36.54 | 36.77 | 36.17 | 36.58 | 305500 |
2003-02-28 | 36.60 | 36.84 | 36.20 | 36.36 | 226200 |
2003-03-03 | 36.38 | 36.60 | 35.88 | 35.98 | 611700 |
2003-03-04 | 36.00 | 36.00 | 35.63 | 35.73 | 213400 |
2003-03-05 | 35.64 | 35.92 | 35.27 | 35.59 | 150400 |
2003-03-06 | 35.40 | 35.85 | 35.01 | 35.49 | 410600 |
2003-03-07 | 35.40 | 35.50 | 34.94 | 35.50 | 242300 |
2003-03-10 | 35.42 | 35.42 | 34.93 | 35.05 | 264500 |
2003-03-11 | 34.90 | 35.25 | 34.27 | 34.28 | 386800 |
2003-03-12 | 34.20 | 34.31 | 33.50 | 34.22 | 405700 |
2003-03-13 | 34.72 | 35.00 | 34.18 | 34.99 | 321600 |
2003-03-14 | 35.09 | 35.31 | 34.84 | 35.05 | 246200 |
2003-03-17 | 35.05 | 36.28 | 34.80 | 36.14 | 324200 |
2003-03-18 | 36.30 | 36.42 | 35.65 | 36.16 | 260000 |
2003-03-19 | 36.16 | 36.16 | 35.34 | 35.47 | 310800 |
2003-03-20 | 35.47 | 35.70 | 35.00 | 35.48 | 301700 |
2003-03-21 | 35.55 | 36.13 | 35.27 | 36.05 | 374900 |
2003-03-24 | 35.80 | 35.84 | 35.35 | 35.40 | 157900 |
2003-03-25 | 35.15 | 35.61 | 34.75 | 35.16 | 222500 |
2003-03-26 | 35.16 | 35.18 | 34.76 | 34.90 | 225200 |
2003-03-27 | 34.75 | 35.06 | 34.60 | 34.75 | 463500 |
2003-03-28 | 34.75 | 34.75 | 34.13 | 34.25 | 434900 |
2003-03-31 | 34.11 | 34.15 | 33.65 | 33.94 | 642100 |
2003-04-01 | 34.64 | 34.64 | 33.75 | 34.27 | 464200 |
2003-04-02 | 34.67 | 35.65 | 34.67 | 35.43 | 279000 |
2003-04-03 | 35.56 | 36.06 | 35.32 | 35.69 | 272600 |
2003-04-04 | 35.79 | 36.00 | 35.43 | 35.90 | 233000 |
2003-04-07 | 36.50 | 36.90 | 36.02 | 36.17 | 386300 |
2003-04-08 | 36.30 | 36.37 | 35.84 | 36.01 | 192800 |
2003-04-09 | 36.10 | 36.84 | 35.82 | 35.84 | 248300 |
2003-04-10 | 35.94 | 36.20 | 35.80 | 36.14 | 129300 |
2003-04-11 | 36.39 | 36.54 | 35.87 | 36.10 | 152500 |
2003-04-14 | 36.35 | 36.96 | 36.15 | 36.96 | 193000 |
2003-04-15 | 36.96 | 37.90 | 36.85 | 37.64 | 218600 |
2003-04-16 | 37.88 | 38.00 | 37.15 | 37.39 | 282600 |
2003-04-17 | 37.45 | 37.86 | 37.27 | 37.37 | 179100 |
2003-04-21 | 37.72 | 37.96 | 37.46 | 37.47 | 256800 |
2003-04-22 | 37.47 | 38.42 | 37.36 | 38.35 | 449900 |
2003-04-23 | 38.35 | 39.50 | 38.35 | 39.40 | 349100 |
2003-04-24 | 39.25 | 39.56 | 38.95 | 39.05 | 233500 |
2003-04-25 | 39.02 | 39.17 | 38.45 | 38.52 | 222400 |
2003-04-28 | 38.26 | 39.39 | 38.18 | 39.31 | 276300 |
2003-04-29 | 39.31 | 39.88 | 39.08 | 39.76 | 259800 |
2003-04-30 | 39.76 | 40.25 | 39.36 | 39.98 | 387900 |
2003-05-01 | 39.92 | 40.00 | 39.35 | 39.65 | 246200 |
2003-05-02 | 39.66 | 40.50 | 39.65 | 40.27 | 309600 |
2003-05-05 | 40.27 | 40.95 | 40.26 | 40.48 | 186200 |
2003-05-06 | 40.48 | 40.88 | 40.30 | 40.50 | 409000 |
2003-05-07 | 40.50 | 40.93 | 40.35 | 40.64 | 310600 |
2003-05-08 | 40.44 | 40.60 | 40.20 | 40.30 | 225900 |
2003-05-09 | 40.35 | 40.73 | 40.24 | 40.44 | 223800 |
2003-05-12 | 40.54 | 41.00 | 40.40 | 40.66 | 494700 |
2003-05-13 | 40.25 | 41.24 | 40.25 | 40.84 | 336100 |
2003-05-14 | 40.92 | 41.04 | 40.50 | 40.64 | 188400 |
2003-05-15 | 40.84 | 40.89 | 39.91 | 39.97 | 223500 |
2003-05-16 | 39.98 | 40.00 | 39.34 | 39.50 | 512800 |
2003-05-19 | 39.30 | 39.41 | 38.78 | 39.00 | 268100 |
2003-05-20 | 38.90 | 39.54 | 38.90 | 39.38 | 298500 |
2003-05-21 | 39.40 | 39.61 | 39.35 | 39.44 | 423000 |
2003-05-22 | 39.45 | 39.48 | 39.02 | 39.22 | 207100 |
2003-05-23 | 39.23 | 39.30 | 38.90 | 39.09 | 178500 |
2003-05-27 | 38.99 | 39.68 | 38.90 | 39.61 | 302700 |
2003-05-28 | 39.61 | 39.92 | 39.37 | 39.58 | 252200 |
2003-05-29 | 39.40 | 39.57 | 38.96 | 39.30 | 418200 |
2003-05-30 | 39.70 | 39.93 | 39.45 | 39.93 | 705200 |
2003-06-02 | 40.07 | 41.08 | 40.07 | 40.70 | 489000 |
2003-06-03 | 40.70 | 41.07 | 40.55 | 40.77 | 452000 |
2003-06-04 | 40.77 | 41.75 | 40.76 | 41.57 | 259600 |
2003-06-05 | 41.50 | 41.64 | 41.11 | 41.64 | 292100 |
2003-06-06 | 41.86 | 42.35 | 41.80 | 41.95 | 383800 |
2003-06-09 | 41.78 | 42.26 | 41.16 | 41.46 | 262900 |
2003-06-10 | 41.21 | 41.36 | 40.36 | 40.99 | 426300 |
2003-06-11 | 40.99 | 41.04 | 40.53 | 40.90 | 433300 |
2003-06-12 | 41.00 | 41.15 | 40.85 | 41.00 | 471400 |
2003-06-13 | 41.30 | 41.47 | 41.10 | 41.36 | 366700 |
2003-06-16 | 41.36 | 42.12 | 41.23 | 42.00 | 328100 |
2003-06-17 | 42.01 | 42.44 | 41.60 | 42.41 | 276300 |
2003-06-18 | 42.41 | 43.10 | 42.04 | 42.85 | 390600 |
2003-06-19 | 42.75 | 43.50 | 42.34 | 42.96 | 457100 |
2003-06-20 | 43.06 | 43.60 | 42.96 | 43.24 | 437200 |
2003-06-23 | 43.24 | 43.24 | 42.22 | 42.52 | 217800 |
2003-06-24 | 42.52 | 42.65 | 41.86 | 42.26 | 200000 |
2003-06-25 | 42.36 | 42.90 | 42.25 | 42.30 | 193800 |
2003-06-26 | 42.20 | 42.20 | 41.78 | 42.09 | 236900 |
2003-06-27 | 42.20 | 42.87 | 42.03 | 42.35 | 191700 |
2003-06-30 | 42.25 | 43.25 | 42.25 | 43.25 | 411400 |
2003-07-01 | 43.15 | 43.16 | 41.85 | 42.57 | 425800 |
2003-07-02 | 42.57 | 45.90 | 42.57 | 45.20 | 866600 |
2003-07-03 | 44.70 | 45.20 | 44.50 | 44.60 | 345600 |
2003-07-07 | 44.75 | 45.60 | 44.75 | 45.60 | 479600 |
2003-07-08 | 45.40 | 45.56 | 44.87 | 45.44 | 209600 |
2003-07-09 | 45.35 | 45.86 | 44.90 | 45.09 | 347400 |
2003-07-10 | 45.09 | 45.58 | 44.35 | 45.29 | 414500 |
2003-07-11 | 45.29 | 45.84 | 45.29 | 45.60 | 226100 |
2003-07-14 | 45.20 | 45.25 | 44.26 | 44.46 | 476900 |
2003-07-15 | 44.56 | 44.95 | 44.50 | 44.55 | 213300 |
2003-07-16 | 44.75 | 44.88 | 43.70 | 43.90 | 337500 |
2003-07-17 | 43.86 | 43.86 | 42.53 | 42.88 | 300800 |
2003-07-18 | 42.83 | 43.38 | 42.22 | 43.09 | 228200 |
2003-07-21 | 42.87 | 42.87 | 41.98 | 42.61 | 411200 |
2003-07-22 | 42.47 | 43.55 | 42.47 | 43.24 | 252600 |
2003-07-23 | 44.15 | 44.30 | 43.76 | 44.25 | 487500 |
2003-07-24 | 44.25 | 44.48 | 43.27 | 43.28 | 558800 |
2003-07-25 | 43.20 | 43.25 | 42.37 | 42.80 | 663100 |
2003-07-28 | 42.90 | 43.80 | 42.86 | 43.51 | 375100 |
2003-07-29 | 43.65 | 44.00 | 43.15 | 43.68 | 301200 |
2003-07-30 | 43.72 | 44.08 | 43.61 | 44.00 | 332600 |
2003-07-31 | 44.05 | 44.66 | 44.00 | 44.21 | 425000 |
2003-08-01 | 44.35 | 45.70 | 44.20 | 45.45 | 661800 |
2003-08-04 | 45.43 | 46.16 | 44.83 | 46.15 | 597600 |
2003-08-05 | 46.15 | 46.20 | 45.38 | 45.43 | 420700 |
2003-08-06 | 45.43 | 45.98 | 45.14 | 45.70 | 305600 |
2003-08-07 | 45.70 | 46.50 | 45.66 | 46.40 | 390400 |
2003-08-08 | 46.40 | 46.50 | 45.73 | 46.48 | 385200 |
2003-08-11 | 46.40 | 46.72 | 45.96 | 46.41 | 160800 |
2003-08-12 | 46.41 | 47.05 | 46.10 | 47.05 | 170500 |
2003-08-13 | 46.78 | 47.85 | 46.60 | 47.85 | 505600 |
2003-08-14 | 47.65 | 47.65 | 47.10 | 47.46 | 315400 |
2003-08-15 | 47.44 | 47.75 | 47.30 | 47.68 | 69900 |
2003-08-18 | 47.75 | 48.04 | 47.64 | 47.98 | 237800 |
2003-08-19 | 47.85 | 47.94 | 47.20 | 47.94 | 300900 |
2003-08-20 | 47.97 | 48.45 | 47.72 | 48.42 | 450900 |
2003-08-21 | 48.49 | 49.04 | 47.81 | 48.27 | 477100 |
2003-08-22 | 48.33 | 48.51 | 47.83 | 47.95 | 442600 |
2003-08-25 | 47.80 | 47.87 | 47.26 | 47.58 | 324900 |
2003-08-26 | 47.78 | 47.78 | 47.14 | 47.67 | 247400 |
2003-08-27 | 47.64 | 48.16 | 47.42 | 48.12 | 292600 |
2003-08-28 | 48.25 | 48.74 | 47.59 | 48.65 | 359800 |
2003-08-29 | 48.50 | 48.93 | 48.40 | 48.90 | 267500 |
2003-09-02 | 49.50 | 51.45 | 49.40 | 51.45 | 929900 |
2003-09-03 | 51.23 | 51.40 | 50.54 | 50.69 | 415100 |
2003-09-04 | 50.60 | 51.72 | 50.50 | 51.50 | 723200 |
2003-09-05 | 51.45 | 51.45 | 50.14 | 50.61 | 355900 |
2003-09-08 | 50.71 | 50.71 | 50.43 | 50.61 | 290300 |
2003-09-09 | 50.75 | 50.75 | 49.90 | 49.99 | 398000 |
2003-09-10 | 49.86 | 49.91 | 48.78 | 48.97 | 397000 |
2003-09-11 | 49.15 | 49.48 | 48.86 | 49.27 | 192200 |
2003-09-12 | 49.47 | 50.15 | 48.91 | 50.00 | 375600 |
2003-09-15 | 50.00 | 50.03 | 49.30 | 49.55 | 223400 |
2003-09-16 | 49.60 | 50.22 | 49.50 | 50.20 | 399200 |
2003-09-17 | 50.45 | 51.45 | 50.39 | 51.00 | 318200 |
2003-09-18 | 51.00 | 51.54 | 50.83 | 51.45 | 201700 |
2003-09-19 | 51.45 | 51.85 | 51.29 | 51.85 | 268500 |
2003-09-22 | 51.75 | 51.76 | 50.57 | 50.95 | 331800 |
2003-09-23 | 50.95 | 52.12 | 50.80 | 52.07 | 398600 |
2003-09-24 | 52.15 | 52.30 | 51.00 | 51.48 | 607600 |
2003-09-25 | 51.53 | 51.60 | 50.90 | 50.92 | 423600 |
2003-09-26 | 50.92 | 51.25 | 50.77 | 50.77 | 269200 |
2003-09-29 | 50.70 | 51.40 | 50.70 | 51.35 | 176300 |
2003-09-30 | 51.35 | 51.35 | 50.29 | 50.65 | 217900 |
2003-10-01 | 50.80 | 53.16 | 50.73 | 53.16 | 617200 |
2003-10-02 | 53.06 | 53.40 | 52.31 | 52.92 | 242700 |
2003-10-03 | 53.25 | 54.05 | 53.20 | 53.80 | 178300 |
2003-10-06 | 53.80 | 54.59 | 53.63 | 54.38 | 310300 |
2003-10-07 | 54.38 | 54.56 | 54.00 | 54.50 | 186900 |
2003-10-08 | 54.95 | 55.11 | 54.60 | 54.82 | 521000 |
2003-10-09 | 54.82 | 55.25 | 53.54 | 53.95 | 503300 |
2003-10-10 | 53.75 | 53.90 | 53.45 | 53.49 | 434200 |
2003-10-13 | 53.44 | 54.36 | 53.35 | 53.93 | 183300 |
2003-10-14 | 53.94 | 54.17 | 53.52 | 54.09 | 202900 |
2003-10-15 | 54.25 | 55.93 | 54.25 | 55.34 | 436500 |
2003-10-16 | 54.60 | 54.77 | 54.14 | 54.26 | 301300 |
2003-10-17 | 54.27 | 54.27 | 52.90 | 53.02 | 201300 |
2003-10-20 | 53.02 | 53.45 | 52.90 | 53.15 | 302200 |
2003-10-21 | 53.20 | 53.79 | 52.50 | 53.69 | 376800 |
2003-10-22 | 52.80 | 55.18 | 52.41 | 54.80 | 781500 |
2003-10-23 | 54.80 | 55.64 | 53.93 | 54.76 | 286900 |
2003-10-24 | 54.76 | 55.86 | 54.74 | 55.79 | 358400 |
2003-10-27 | 55.80 | 56.30 | 55.40 | 55.60 | 264000 |
2003-10-28 | 55.82 | 56.83 | 55.73 | 56.80 | 356000 |
2003-10-29 | 56.75 | 56.75 | 55.95 | 56.13 | 431400 |
2003-10-30 | 56.36 | 56.65 | 55.70 | 56.44 | 262500 |
2003-10-31 | 56.37 | 57.25 | 56.30 | 57.06 | 220500 |
2003-11-03 | 56.90 | 57.43 | 56.75 | 57.43 | 240100 |
2003-11-04 | 57.25 | 57.25 | 56.81 | 57.00 | 325200 |
2003-11-05 | 56.83 | 57.02 | 56.44 | 57.02 | 157000 |
2003-11-06 | 56.82 | 56.90 | 55.88 | 56.45 | 220300 |
2003-11-07 | 56.55 | 56.65 | 55.85 | 56.02 | 318600 |
2003-11-10 | 56.20 | 56.20 | 54.87 | 55.00 | 507700 |
2003-11-11 | 55.10 | 55.22 | 54.81 | 54.98 | 358900 |
2003-11-12 | 54.95 | 55.74 | 54.90 | 55.74 | 297900 |
2003-11-13 | 55.74 | 56.97 | 55.30 | 56.79 | 308900 |
2003-11-14 | 56.90 | 56.91 | 55.85 | 55.90 | 235200 |
2003-11-17 | 55.91 | 55.91 | 54.04 | 54.83 | 346700 |
2003-11-18 | 54.98 | 55.30 | 53.59 | 53.64 | 233200 |
2003-11-19 | 53.42 | 53.55 | 52.79 | 52.95 | 337200 |
2003-11-20 | 52.45 | 52.66 | 51.38 | 51.63 | 884500 |
2003-11-21 | 51.74 | 51.95 | 51.65 | 51.80 | 657900 |
2003-11-24 | 51.80 | 52.49 | 51.80 | 52.41 | 501000 |
2003-11-25 | 52.41 | 52.90 | 52.20 | 52.65 | 350900 |
2003-11-26 | 52.83 | 53.05 | 52.27 | 52.72 | 180900 |
2003-11-28 | 52.73 | 53.13 | 52.73 | 53.05 | 89200 |
2003-12-01 | 53.22 | 53.96 | 53.21 | 53.96 | 239100 |
2003-12-02 | 53.97 | 54.10 | 53.10 | 53.37 | 363600 |
2003-12-03 | 53.37 | 53.47 | 51.67 | 51.68 | 494600 |
2003-12-04 | 51.69 | 51.95 | 50.77 | 51.04 | 449900 |
2003-12-05 | 51.04 | 52.12 | 50.90 | 52.06 | 582800 |
2003-12-08 | 51.95 | 52.56 | 51.61 | 52.40 | 353800 |
2003-12-09 | 52.59 | 52.59 | 52.14 | 52.26 | 441800 |
2003-12-10 | 52.12 | 52.59 | 51.82 | 52.59 | 541200 |
2003-12-11 | 52.38 | 52.99 | 52.30 | 52.99 | 341600 |
2003-12-12 | 52.99 | 53.73 | 52.78 | 53.30 | 291800 |
2003-12-15 | 53.80 | 53.80 | 53.09 | 53.30 | 499800 |
2003-12-16 | 53.00 | 53.10 | 52.22 | 52.57 | 367100 |
2003-12-17 | 52.54 | 52.54 | 51.80 | 52.00 | 265300 |
2003-12-18 | 52.05 | 52.46 | 52.05 | 52.26 | 349000 |
2003-12-19 | 52.30 | 52.39 | 51.75 | 51.87 | 373500 |
2003-12-22 | 51.85 | 52.46 | 51.76 | 52.45 | 350000 |
2003-12-23 | 52.52 | 52.75 | 52.33 | 52.75 | 186600 |
2003-12-24 | 52.85 | 52.97 | 52.63 | 52.79 | 53100 |
2003-12-26 | 52.95 | 53.25 | 52.92 | 53.03 | 53900 |
2003-12-29 | 53.02 | 53.27 | 52.94 | 53.15 | 134200 |
2003-12-30 | 53.15 | 53.86 | 53.05 | 53.81 | 196100 |
2003-12-31 | 53.78 | 53.89 | 53.55 | 53.87 | 233300 |
2004-01-02 | 53.83 | 54.50 | 53.83 | 54.40 | 300900 |
2004-01-05 | 54.27 | 54.50 | 54.17 | 54.36 | 201400 |
2004-01-06 | 54.36 | 54.52 | 54.10 | 54.25 | 874300 |
2004-01-07 | 54.20 | 54.45 | 53.90 | 54.45 | 324600 |
2004-01-08 | 54.50 | 54.56 | 53.89 | 53.94 | 561700 |
2004-01-09 | 53.90 | 54.40 | 53.70 | 53.75 | 738000 |
2004-01-12 | 53.75 | 54.00 | 53.53 | 53.74 | 306700 |
2004-01-13 | 53.74 | 53.85 | 53.14 | 53.62 | 480900 |
2004-01-14 | 53.47 | 53.75 | 53.21 | 53.54 | 270400 |
2004-01-15 | 53.90 | 54.67 | 53.50 | 54.50 | 378800 |
2004-01-16 | 54.35 | 54.41 | 54.05 | 54.14 | 429100 |
2004-01-20 | 54.13 | 54.83 | 54.11 | 54.63 | 343700 |
2004-01-21 | 54.43 | 54.45 | 53.40 | 54.40 | 479200 |
2004-01-22 | 54.36 | 54.55 | 52.29 | 52.85 | 596800 |
2004-01-23 | 52.85 | 53.35 | 52.85 | 53.35 | 541500 |
2004-01-26 | 53.30 | 53.98 | 53.24 | 53.95 | 152800 |
2004-01-27 | 53.95 | 53.95 | 52.14 | 52.17 | 346900 |
2004-01-28 | 52.06 | 52.06 | 48.15 | 49.32 | 2979500 |
2004-01-29 | 50.70 | 51.50 | 49.95 | 50.95 | 2028400 |
2004-01-30 | 51.00 | 53.37 | 50.50 | 52.39 | 1014300 |
2004-02-02 | 52.23 | 52.65 | 52.00 | 52.17 | 537300 |
2004-02-03 | 52.10 | 52.38 | 51.92 | 52.13 | 374800 |
2004-02-04 | 52.00 | 52.21 | 51.65 | 51.98 | 473600 |
2004-02-05 | 51.98 | 52.25 | 51.73 | 52.02 | 321000 |
2004-02-06 | 52.02 | 52.26 | 51.88 | 52.12 | 208800 |
2004-02-09 | 52.62 | 53.70 | 52.31 | 53.18 | 457900 |
2004-02-10 | 53.33 | 53.44 | 53.10 | 53.39 | 283600 |
2004-02-11 | 53.34 | 53.37 | 52.83 | 53.00 | 721800 |
2004-02-12 | 53.00 | 53.18 | 52.92 | 53.07 | 164200 |
2004-02-13 | 53.20 | 53.25 | 52.80 | 53.04 | 244000 |
2004-02-17 | 53.10 | 53.32 | 52.85 | 53.02 | 487000 |
2004-02-18 | 53.15 | 53.24 | 52.90 | 53.08 | 142800 |
2004-02-19 | 53.20 | 53.20 | 52.90 | 52.95 | 289500 |
2004-02-20 | 52.96 | 53.00 | 52.51 | 52.57 | 617800 |
2004-02-23 | 52.40 | 52.52 | 52.00 | 52.20 | 414200 |
2004-02-24 | 52.15 | 52.49 | 51.84 | 52.09 | 318100 |
2004-02-25 | 51.95 | 52.20 | 51.84 | 52.16 | 318800 |
2004-02-26 | 52.25 | 52.25 | 51.86 | 51.98 | 236100 |
2004-02-27 | 51.90 | 53.10 | 51.88 | 52.69 | 493600 |
2004-03-01 | 52.87 | 53.00 | 52.37 | 52.87 | 281500 |
2004-03-02 | 52.87 | 53.00 | 52.27 | 52.31 | 415500 |
2004-03-03 | 52.15 | 52.22 | 51.96 | 52.05 | 265200 |
2004-03-04 | 52.09 | 52.10 | 51.56 | 51.74 | 232700 |
2004-03-05 | 51.05 | 51.89 | 51.02 | 51.54 | 300700 |
2004-03-08 | 51.50 | 51.80 | 50.41 | 50.50 | 268900 |
2004-03-09 | 50.60 | 50.63 | 49.94 | 49.95 | 318500 |
2004-03-10 | 49.95 | 49.95 | 47.73 | 48.10 | 1046800 |
2004-03-11 | 48.10 | 49.25 | 47.86 | 48.39 | 579000 |
2004-03-12 | 48.60 | 49.21 | 48.37 | 49.11 | 515600 |
2004-03-15 | 48.90 | 48.95 | 48.37 | 48.46 | 425700 |
2004-03-16 | 48.55 | 48.82 | 48.46 | 48.63 | 397600 |
2004-03-17 | 48.90 | 49.33 | 48.84 | 48.94 | 246600 |
2004-03-18 | 48.96 | 49.00 | 47.62 | 47.95 | 692200 |
2004-03-19 | 47.95 | 47.95 | 47.04 | 47.28 | 713900 |
2004-03-22 | 47.08 | 47.19 | 46.50 | 47.00 | 570500 |
2004-03-23 | 47.40 | 47.50 | 46.80 | 47.00 | 258600 |
2004-03-24 | 47.20 | 47.34 | 46.85 | 46.96 | 431000 |
2004-03-25 | 47.14 | 47.47 | 47.14 | 47.44 | 356200 |
2004-03-26 | 47.50 | 48.01 | 47.20 | 47.66 | 533400 |
2004-03-29 | 47.80 | 48.61 | 47.80 | 48.61 | 646900 |
2004-03-30 | 48.40 | 48.51 | 47.93 | 48.07 | 693900 |
2004-03-31 | 48.17 | 48.30 | 47.77 | 48.12 | 222800 |
2004-04-01 | 48.07 | 48.30 | 47.85 | 47.94 | 414900 |
2004-04-02 | 48.20 | 48.29 | 47.95 | 47.95 | 362500 |
2004-04-05 | 47.97 | 48.38 | 47.75 | 48.21 | 562400 |
2004-04-06 | 48.35 | 48.43 | 47.25 | 47.57 | 792000 |
2004-04-07 | 47.44 | 47.44 | 46.70 | 47.10 | 747900 |
2004-04-08 | 47.40 | 48.21 | 47.38 | 48.01 | 557500 |
2004-04-12 | 47.96 | 48.20 | 47.67 | 47.91 | 493400 |
2004-04-13 | 47.98 | 47.98 | 46.60 | 46.86 | 385400 |
2004-04-14 | 46.61 | 46.89 | 46.01 | 46.24 | 737500 |
2004-04-15 | 46.44 | 46.55 | 45.78 | 46.55 | 416700 |
2004-04-16 | 46.52 | 46.53 | 45.60 | 46.08 | 318700 |
2004-04-19 | 46.35 | 47.55 | 46.29 | 47.19 | 679000 |
2004-04-20 | 48.00 | 50.90 | 47.80 | 50.01 | 1530300 |
2004-04-21 | 50.25 | 50.74 | 48.86 | 50.05 | 869500 |
2004-04-22 | 49.90 | 49.90 | 48.57 | 48.95 | 928800 |
2004-04-23 | 48.70 | 49.24 | 48.55 | 49.00 | 645200 |
2004-04-26 | 49.05 | 49.12 | 48.20 | 48.25 | 270300 |
2004-04-27 | 48.25 | 48.39 | 47.85 | 48.08 | 416000 |
2004-04-28 | 47.95 | 48.00 | 47.11 | 47.28 | 405800 |
2004-04-29 | 47.25 | 47.35 | 46.10 | 46.16 | 622400 |
2004-04-30 | 46.35 | 46.45 | 45.88 | 46.09 | 534900 |
2004-05-03 | 45.96 | 46.00 | 44.58 | 44.85 | 1170500 |
2004-05-04 | 44.60 | 45.25 | 43.88 | 45.12 | 1097900 |
2004-05-05 | 44.98 | 45.90 | 44.94 | 45.69 | 641800 |
2004-05-06 | 45.69 | 47.49 | 45.65 | 47.06 | 1372700 |
2004-05-07 | 47.05 | 48.07 | 47.05 | 47.28 | 992200 |
2004-05-10 | 47.03 | 47.22 | 46.28 | 46.75 | 597700 |
2004-05-11 | 47.00 | 48.02 | 46.88 | 47.69 | 818700 |
2004-05-12 | 47.35 | 47.69 | 47.08 | 47.69 | 978200 |
2004-05-13 | 47.32 | 48.16 | 47.08 | 48.02 | 505800 |
2004-05-14 | 47.87 | 47.87 | 47.03 | 47.70 | 432900 |
2004-05-17 | 47.45 | 47.45 | 46.86 | 47.40 | 365900 |
2004-05-18 | 47.43 | 48.02 | 47.43 | 48.01 | 313900 |
2004-05-19 | 48.39 | 48.73 | 47.58 | 47.70 | 302100 |
2004-05-20 | 47.56 | 47.88 | 47.13 | 47.40 | 283400 |
2004-05-21 | 47.03 | 47.90 | 47.03 | 47.62 | 186500 |
2004-05-24 | 47.67 | 48.11 | 47.60 | 48.05 | 213600 |
2004-05-25 | 48.04 | 49.78 | 47.96 | 49.52 | 378700 |
2004-05-26 | 49.32 | 49.40 | 48.84 | 49.03 | 190000 |
2004-05-27 | 48.88 | 49.64 | 48.59 | 49.14 | 256200 |
2004-05-28 | 49.16 | 49.16 | 48.75 | 49.13 | 245900 |
2004-06-01 | 49.13 | 49.83 | 49.00 | 49.83 | 406600 |
2004-06-02 | 49.83 | 49.99 | 49.39 | 49.76 | 240500 |
2004-06-03 | 49.56 | 49.57 | 48.82 | 49.25 | 298100 |
2004-06-04 | 49.40 | 50.48 | 49.40 | 50.14 | 333500 |
2004-06-07 | 50.25 | 51.61 | 50.21 | 51.28 | 470200 |
2004-06-08 | 51.25 | 51.35 | 50.90 | 51.04 | 306900 |
2004-06-09 | 51.17 | 51.32 | 51.02 | 51.11 | 241200 |
2004-06-10 | 51.20 | 51.74 | 51.00 | 51.31 | 312600 |
2004-06-14 | 51.00 | 51.02 | 49.89 | 49.94 | 252200 |
2004-06-15 | 50.03 | 50.58 | 50.02 | 50.13 | 354100 |
2004-06-16 | 50.05 | 50.70 | 49.91 | 50.53 | 204100 |
2004-06-17 | 50.40 | 50.50 | 49.96 | 50.28 | 167400 |
2004-06-18 | 50.31 | 50.56 | 50.01 | 50.24 | 194200 |
2004-06-21 | 50.14 | 50.20 | 49.87 | 49.97 | 280300 |
2004-06-22 | 49.80 | 50.53 | 49.69 | 50.40 | 250500 |
2004-06-23 | 50.44 | 51.00 | 50.26 | 51.00 | 171100 |
2004-06-24 | 51.25 | 51.89 | 51.25 | 51.81 | 371800 |
2004-06-25 | 51.73 | 52.20 | 51.59 | 51.78 | 398400 |
2004-06-28 | 51.91 | 52.18 | 51.47 | 51.76 | 179800 |
2004-06-29 | 51.26 | 52.28 | 51.26 | 52.27 | 222300 |
2004-06-30 | 52.13 | 52.87 | 51.80 | 52.87 | 422100 |
2004-07-01 | 52.67 | 52.79 | 51.88 | 52.18 | 248100 |
2004-07-02 | 52.03 | 52.10 | 51.32 | 51.41 | 159100 |
2004-07-06 | 51.22 | 51.22 | 49.93 | 50.22 | 228900 |
2004-07-07 | 50.18 | 50.59 | 49.69 | 49.90 | 363400 |
2004-07-08 | 49.80 | 49.81 | 49.01 | 49.14 | 431100 |
2004-07-09 | 49.11 | 49.35 | 48.81 | 48.91 | 313400 |
2004-07-12 | 49.30 | 50.75 | 49.10 | 50.28 | 1090100 |
2004-07-13 | 50.38 | 50.78 | 50.25 | 50.49 | 425000 |
2004-07-14 | 50.38 | 51.05 | 49.97 | 50.74 | 511100 |
2004-07-15 | 50.85 | 51.21 | 50.55 | 50.60 | 311400 |
2004-07-16 | 50.82 | 50.82 | 49.72 | 49.73 | 274600 |
2004-07-19 | 49.65 | 49.89 | 49.12 | 49.51 | 448300 |
2004-07-20 | 49.60 | 50.25 | 49.50 | 50.07 | 902100 |
2004-07-21 | 50.00 | 50.10 | 47.80 | 48.00 | 887600 |
2004-07-22 | 48.00 | 48.10 | 46.71 | 46.95 | 787100 |
2004-07-23 | 46.96 | 46.96 | 46.32 | 46.55 | 590500 |
2004-07-26 | 46.40 | 46.76 | 46.05 | 46.30 | 487500 |
2004-07-27 | 46.40 | 46.75 | 45.98 | 46.31 | 527200 |
2004-07-28 | 46.13 | 46.42 | 45.57 | 45.77 | 666200 |
2004-07-29 | 45.82 | 46.27 | 45.77 | 46.17 | 588800 |
2004-07-30 | 46.30 | 46.46 | 46.03 | 46.10 | 527500 |
2004-08-02 | 46.00 | 46.72 | 45.65 | 46.55 | 559900 |
2004-08-03 | 46.73 | 46.73 | 46.20 | 46.63 | 508100 |
2004-08-04 | 46.75 | 47.35 | 46.45 | 46.88 | 439200 |
2004-08-05 | 46.85 | 47.00 | 46.25 | 46.27 | 420800 |
2004-08-06 | 46.20 | 46.21 | 44.96 | 45.09 | 429000 |
2004-08-09 | 45.29 | 45.80 | 45.00 | 45.40 | 246400 |
2004-08-10 | 45.40 | 46.10 | 45.40 | 46.06 | 210100 |
2004-08-11 | 46.80 | 46.86 | 45.82 | 46.50 | 668000 |
2004-08-12 | 46.66 | 46.70 | 45.95 | 46.26 | 568000 |
2004-08-13 | 46.26 | 46.70 | 46.26 | 46.60 | 305700 |
2004-08-16 | 46.75 | 47.30 | 46.62 | 47.13 | 321300 |
2004-08-17 | 47.10 | 47.70 | 47.10 | 47.13 | 264000 |
2004-08-18 | 47.14 | 47.55 | 46.91 | 47.43 | 582900 |
2004-08-19 | 47.48 | 47.58 | 47.05 | 47.42 | 238100 |
2004-08-20 | 47.45 | 47.99 | 47.16 | 47.85 | 214100 |
2004-08-23 | 47.97 | 48.25 | 47.62 | 48.15 | 371000 |
2004-08-24 | 49.00 | 49.00 | 48.45 | 48.56 | 444800 |
2004-08-25 | 48.67 | 49.60 | 48.41 | 49.47 | 281300 |
2004-08-26 | 49.79 | 49.89 | 49.26 | 49.49 | 270000 |
2004-08-27 | 49.49 | 49.53 | 48.93 | 49.14 | 160400 |
2004-08-30 | 48.94 | 49.31 | 48.62 | 49.09 | 221700 |
2004-08-31 | 49.10 | 49.24 | 48.75 | 48.89 | 272300 |
2004-09-01 | 48.80 | 49.60 | 48.56 | 48.87 | 271600 |
2004-09-02 | 48.87 | 49.40 | 48.52 | 49.36 | 134200 |
2004-09-03 | 49.39 | 49.39 | 48.07 | 48.63 | 194300 |
2004-09-07 | 49.22 | 49.45 | 48.92 | 49.09 | 290000 |
2004-09-08 | 49.03 | 49.74 | 48.57 | 49.00 | 274000 |
2004-09-09 | 49.01 | 50.12 | 49.01 | 49.91 | 246100 |
2004-09-10 | 49.76 | 49.93 | 49.52 | 49.77 | 188300 |
2004-09-13 | 49.87 | 50.00 | 49.50 | 49.58 | 190300 |
2004-09-14 | 49.52 | 49.60 | 49.18 | 49.19 | 229000 |
2004-09-15 | 49.35 | 49.35 | 47.78 | 47.85 | 573500 |
2004-09-16 | 48.00 | 48.80 | 48.00 | 48.58 | 214100 |
2004-09-17 | 48.50 | 48.84 | 48.16 | 48.57 | 173300 |
2004-09-20 | 48.51 | 49.32 | 48.30 | 48.76 | 186100 |
2004-09-21 | 48.75 | 49.62 | 48.65 | 49.35 | 218200 |
2004-09-22 | 49.10 | 49.33 | 48.09 | 48.30 | 304700 |
2004-09-23 | 48.75 | 48.75 | 47.64 | 47.83 | 273200 |
2004-09-24 | 47.93 | 48.06 | 47.54 | 47.63 | 224600 |
2004-09-27 | 47.60 | 47.60 | 46.63 | 46.99 | 362200 |
2004-09-28 | 47.03 | 47.18 | 46.31 | 46.93 | 462400 |
2004-09-29 | 46.88 | 47.16 | 46.65 | 46.99 | 636400 |
2004-09-30 | 46.90 | 47.34 | 46.70 | 46.70 | 451100 |
2004-10-01 | 46.85 | 47.89 | 46.75 | 47.77 | 384100 |
2004-10-04 | 47.89 | 48.61 | 47.66 | 47.67 | 253300 |
2004-10-05 | 47.50 | 48.52 | 47.32 | 48.22 | 467700 |
2004-10-06 | 48.30 | 49.06 | 48.23 | 49.06 | 320100 |
2004-10-07 | 48.91 | 49.26 | 48.36 | 48.48 | 270600 |
2004-10-08 | 48.30 | 48.53 | 48.15 | 48.36 | 400000 |
2004-10-11 | 46.00 | 48.30 | 45.90 | 48.02 | 813700 |
2004-10-12 | 47.90 | 47.96 | 47.15 | 47.21 | 402800 |
2004-10-13 | 47.33 | 47.75 | 46.74 | 47.14 | 576600 |
2004-10-14 | 46.95 | 47.02 | 46.53 | 46.80 | 563200 |
2004-10-15 | 46.81 | 46.90 | 46.50 | 46.57 | 192900 |
2004-10-18 | 46.75 | 46.80 | 46.03 | 46.55 | 282400 |
2004-10-19 | 46.55 | 47.26 | 46.27 | 46.61 | 310200 |
2004-10-20 | 46.40 | 46.94 | 44.67 | 45.70 | 1087500 |
2004-10-21 | 45.70 | 45.82 | 45.26 | 45.54 | 502100 |
2004-10-22 | 45.46 | 45.87 | 45.14 | 45.16 | 471200 |
2004-10-25 | 45.25 | 45.80 | 45.10 | 45.45 | 382200 |
2004-10-26 | 45.25 | 45.50 | 45.00 | 45.00 | 368900 |
2004-10-27 | 45.22 | 46.93 | 45.22 | 46.81 | 830800 |
2004-10-28 | 46.85 | 48.10 | 46.44 | 47.72 | 621500 |
2004-10-29 | 47.86 | 48.20 | 47.40 | 47.85 | 424500 |
2004-11-01 | 47.95 | 48.65 | 47.84 | 48.46 | 403500 |
2004-11-02 | 48.50 | 48.85 | 48.41 | 48.67 | 451800 |
2004-11-03 | 49.35 | 50.80 | 49.00 | 50.39 | 819600 |
2004-11-04 | 50.77 | 51.67 | 50.57 | 51.58 | 659400 |
2004-11-05 | 51.66 | 52.65 | 51.66 | 52.39 | 498000 |
2004-11-08 | 52.39 | 52.52 | 52.05 | 52.46 | 385800 |
2004-11-09 | 52.40 | 52.60 | 52.10 | 52.56 | 346300 |
2004-11-10 | 52.50 | 53.50 | 52.00 | 53.20 | 605500 |
2004-11-11 | 53.20 | 54.75 | 53.20 | 54.58 | 536500 |
2004-11-12 | 54.50 | 55.00 | 53.84 | 54.26 | 530900 |
2004-11-15 | 53.88 | 54.20 | 53.69 | 54.10 | 385300 |
2004-11-16 | 53.88 | 53.88 | 52.05 | 52.69 | 829700 |
2004-11-17 | 53.00 | 53.50 | 52.65 | 52.75 | 360700 |
2004-11-18 | 52.80 | 53.05 | 52.23 | 52.80 | 311100 |
2004-11-19 | 52.65 | 52.71 | 51.76 | 51.80 | 172100 |
2004-11-22 | 51.29 | 52.39 | 51.29 | 52.01 | 274400 |
2004-11-23 | 52.48 | 52.49 | 51.00 | 51.87 | 401600 |
2004-11-24 | 51.90 | 53.38 | 51.90 | 53.10 | 498400 |
2004-11-26 | 53.11 | 53.45 | 53.05 | 53.35 | 67800 |
2004-11-29 | 53.45 | 53.86 | 52.83 | 53.38 | 261700 |
2004-11-30 | 53.38 | 53.38 | 52.67 | 53.20 | 329300 |
2004-12-01 | 53.16 | 54.00 | 52.96 | 53.95 | 366500 |
2004-12-02 | 53.88 | 54.98 | 53.66 | 54.56 | 228100 |
2004-12-03 | 54.56 | 54.98 | 54.46 | 54.89 | 219000 |
2004-12-06 | 54.88 | 54.90 | 54.02 | 54.71 | 193100 |
2004-12-07 | 54.71 | 55.02 | 53.61 | 53.80 | 288900 |
2004-12-08 | 53.81 | 53.94 | 53.41 | 53.50 | 180600 |
2004-12-09 | 53.52 | 53.52 | 52.38 | 53.12 | 381200 |
2004-12-10 | 52.75 | 54.36 | 52.67 | 53.89 | 292800 |
2004-12-13 | 54.10 | 54.12 | 53.52 | 53.69 | 310100 |
2004-12-14 | 53.85 | 54.62 | 53.85 | 54.55 | 251500 |
2004-12-15 | 54.65 | 55.53 | 54.45 | 55.49 | 360900 |
2004-12-16 | 55.49 | 56.45 | 55.39 | 55.91 | 377000 |
2004-12-17 | 55.65 | 56.02 | 54.60 | 55.78 | 469000 |
2004-12-20 | 55.78 | 56.25 | 54.47 | 54.82 | 316100 |
2004-12-21 | 54.96 | 55.24 | 54.10 | 54.46 | 330200 |
2004-12-22 | 54.99 | 55.17 | 54.59 | 54.87 | 248400 |
2004-12-23 | 54.75 | 55.12 | 54.43 | 54.85 | 129900 |
2004-12-27 | 55.44 | 55.60 | 54.71 | 55.06 | 184700 |
2004-12-28 | 55.14 | 55.58 | 55.14 | 55.50 | 172300 |
2004-12-29 | 55.40 | 56.08 | 55.40 | 55.96 | 121900 |
2004-12-30 | 55.96 | 56.11 | 55.52 | 56.06 | 148000 |
2004-12-31 | 56.00 | 56.00 | 55.35 | 55.73 | 135100 |
2005-01-03 | 55.72 | 56.00 | 54.81 | 54.83 | 225400 |
2005-01-04 | 55.00 | 55.20 | 53.96 | 54.04 | 322400 |
2005-01-05 | 54.00 | 54.73 | 54.00 | 54.40 | 275000 |
2005-01-06 | 54.52 | 54.62 | 53.76 | 54.00 | 339100 |
2005-01-07 | 54.15 | 54.75 | 53.86 | 54.25 | 132000 |
2005-01-10 | 55.53 | 56.29 | 55.15 | 55.40 | 744200 |
2005-01-11 | 55.50 | 55.59 | 54.95 | 55.15 | 395400 |
2005-01-12 | 55.30 | 57.40 | 55.25 | 57.04 | 719400 |
2005-01-13 | 56.50 | 56.50 | 55.50 | 55.78 | 1132400 |
2005-01-14 | 55.78 | 55.89 | 55.22 | 55.49 | 1141000 |
2005-01-18 | 55.75 | 57.65 | 55.50 | 57.51 | 696300 |
2005-01-19 | 57.48 | 57.75 | 57.05 | 57.34 | 490700 |
2005-01-20 | 56.50 | 56.84 | 56.00 | 56.35 | 1168500 |
2005-01-21 | 56.20 | 56.20 | 54.34 | 54.59 | 1031900 |
2005-01-24 | 54.60 | 54.80 | 53.18 | 53.56 | 769900 |
2005-01-25 | 53.60 | 54.12 | 52.70 | 53.36 | 627000 |
2005-01-26 | 52.50 | 53.11 | 51.70 | 52.78 | 2160600 |
2005-01-27 | 52.78 | 53.77 | 52.72 | 53.59 | 677400 |
2005-01-28 | 53.59 | 54.00 | 53.13 | 53.40 | 489900 |
2005-01-31 | 53.40 | 53.93 | 53.31 | 53.84 | 415400 |
2005-02-01 | 54.20 | 55.25 | 54.12 | 54.96 | 442500 |
2005-02-02 | 55.00 | 55.20 | 54.30 | 54.62 | 337100 |
2005-02-03 | 54.72 | 55.01 | 54.60 | 54.91 | 320000 |
2005-02-04 | 54.90 | 55.58 | 54.64 | 55.54 | 287300 |
2005-02-07 | 56.35 | 56.50 | 55.65 | 55.76 | 283600 |
2005-02-08 | 56.14 | 56.42 | 55.57 | 55.69 | 257400 |
2005-02-09 | 55.80 | 56.10 | 54.83 | 54.97 | 189300 |
2005-02-10 | 55.46 | 55.60 | 54.85 | 55.20 | 249200 |
2005-02-11 | 55.21 | 55.42 | 54.30 | 54.65 | 564900 |
2005-02-14 | 54.60 | 54.89 | 54.34 | 54.55 | 329700 |
2005-02-15 | 54.58 | 54.90 | 54.23 | 54.78 | 248500 |
2005-02-16 | 54.57 | 54.91 | 54.41 | 54.86 | 319200 |
2005-02-17 | 54.90 | 55.00 | 54.40 | 54.50 | 302100 |
2005-02-18 | 54.50 | 54.57 | 53.82 | 53.82 | 157700 |
2005-02-22 | 53.69 | 53.74 | 52.89 | 53.09 | 510300 |
2005-02-23 | 53.50 | 53.50 | 52.43 | 52.77 | 360300 |
2005-02-24 | 52.65 | 53.02 | 52.30 | 53.02 | 380400 |
2005-02-25 | 53.00 | 53.86 | 52.90 | 53.86 | 242500 |
2005-02-28 | 53.86 | 54.32 | 53.37 | 53.37 | 301100 |
2005-03-01 | 53.79 | 54.47 | 53.76 | 54.15 | 193900 |
2005-03-02 | 53.67 | 54.10 | 53.37 | 53.60 | 247700 |
2005-03-03 | 54.20 | 54.28 | 53.42 | 53.73 | 252100 |
2005-03-04 | 53.81 | 53.82 | 53.44 | 53.56 | 439400 |
2005-03-07 | 53.56 | 55.18 | 53.56 | 54.82 | 546800 |
2005-03-08 | 55.19 | 55.19 | 54.55 | 54.98 | 311200 |
2005-03-09 | 55.06 | 55.37 | 54.59 | 54.69 | 256600 |
2005-03-10 | 54.89 | 55.06 | 54.66 | 54.81 | 148500 |
2005-03-11 | 55.00 | 55.27 | 54.44 | 54.75 | 204800 |
2005-03-14 | 54.97 | 55.61 | 54.97 | 55.42 | 230600 |
2005-03-15 | 55.82 | 56.22 | 55.45 | 55.59 | 383000 |
2005-03-16 | 55.48 | 55.68 | 54.83 | 55.00 | 437000 |
2005-03-17 | 55.20 | 55.29 | 54.83 | 54.91 | 476200 |
2005-03-18 | 54.92 | 55.10 | 54.70 | 54.85 | 487700 |
2005-03-21 | 54.75 | 55.12 | 54.65 | 54.70 | 268200 |
2005-03-22 | 54.70 | 55.43 | 54.69 | 55.01 | 593200 |
2005-03-23 | 55.01 | 55.30 | 54.90 | 55.10 | 194500 |
2005-03-24 | 55.10 | 55.92 | 55.08 | 55.23 | 246200 |
2005-03-28 | 55.21 | 55.41 | 54.79 | 54.79 | 196900 |
2005-03-29 | 54.79 | 55.33 | 54.25 | 54.25 | 393200 |
2005-03-30 | 54.60 | 54.70 | 54.36 | 54.68 | 409700 |
2005-03-31 | 54.75 | 55.33 | 54.69 | 54.85 | 303700 |
2005-04-01 | 54.92 | 55.39 | 54.48 | 54.81 | 264200 |
2005-04-04 | 54.92 | 55.67 | 54.86 | 55.51 | 202800 |
2005-04-05 | 55.40 | 55.74 | 55.16 | 55.62 | 225000 |
2005-04-06 | 56.00 | 56.90 | 55.88 | 56.18 | 444900 |
2005-04-07 | 56.53 | 57.81 | 56.53 | 57.58 | 539000 |
2005-04-08 | 57.58 | 57.59 | 57.03 | 57.11 | 455100 |
2005-04-11 | 57.56 | 57.56 | 56.13 | 56.20 | 448300 |
2005-04-12 | 56.21 | 56.78 | 55.84 | 56.40 | 251900 |
2005-04-13 | 56.25 | 56.57 | 55.60 | 55.64 | 367400 |
2005-04-14 | 55.54 | 55.55 | 54.45 | 54.49 | 414800 |
2005-04-15 | 54.40 | 54.40 | 53.15 | 53.32 | 608100 |
2005-04-18 | 53.33 | 54.37 | 53.05 | 53.80 | 377800 |
2005-04-19 | 53.88 | 54.31 | 53.80 | 53.94 | 469600 |
2005-04-20 | 52.00 | 52.01 | 48.50 | 48.51 | 2824800 |
2005-04-21 | 49.25 | 49.44 | 48.74 | 48.89 | 1471300 |
2005-04-22 | 48.89 | 49.00 | 48.00 | 48.23 | 708700 |
2005-04-25 | 48.43 | 49.21 | 48.43 | 49.00 | 1009100 |
2005-04-26 | 49.00 | 49.00 | 47.94 | 48.18 | 579800 |
2005-04-27 | 48.18 | 48.79 | 48.02 | 48.35 | 457000 |
2005-04-28 | 48.38 | 48.87 | 48.06 | 48.56 | 843700 |
2005-04-29 | 48.75 | 48.86 | 47.74 | 48.37 | 658600 |
2005-05-02 | 49.00 | 49.49 | 48.46 | 48.74 | 549100 |
2005-05-03 | 48.74 | 49.28 | 48.70 | 48.85 | 759900 |
2005-05-04 | 49.00 | 49.40 | 48.90 | 49.15 | 715300 |
2005-05-05 | 49.14 | 49.36 | 48.82 | 49.17 | 481100 |
2005-05-06 | 49.22 | 49.48 | 48.85 | 49.15 | 343400 |
2005-05-09 | 49.20 | 49.29 | 48.85 | 49.14 | 272100 |
2005-05-10 | 49.16 | 49.16 | 48.67 | 48.79 | 264700 |
2005-05-11 | 48.99 | 49.04 | 48.25 | 48.60 | 295800 |
2005-05-12 | 48.70 | 48.98 | 48.26 | 48.47 | 265400 |
2005-05-13 | 48.45 | 48.79 | 48.21 | 48.62 | 518800 |
2005-05-16 | 48.80 | 48.80 | 48.20 | 48.57 | 362900 |
2005-05-17 | 48.58 | 48.71 | 48.26 | 48.59 | 390100 |
2005-05-18 | 49.00 | 49.29 | 48.70 | 49.15 | 854900 |
2005-05-19 | 49.35 | 49.91 | 49.20 | 49.91 | 640200 |
2005-05-20 | 50.00 | 50.78 | 49.75 | 50.41 | 370700 |
2005-05-23 | 50.70 | 51.12 | 50.55 | 51.03 | 378500 |
2005-05-24 | 51.06 | 51.09 | 50.71 | 51.00 | 291900 |
2005-05-25 | 50.77 | 50.92 | 50.06 | 50.14 | 260800 |
2005-05-26 | 50.14 | 50.50 | 50.14 | 50.37 | 268000 |
2005-05-27 | 50.48 | 50.70 | 50.35 | 50.62 | 188800 |
2005-05-31 | 50.62 | 50.66 | 50.05 | 50.06 | 307400 |
2005-06-01 | 50.25 | 51.08 | 50.23 | 50.61 | 196700 |
2005-06-02 | 50.24 | 50.68 | 49.79 | 50.09 | 483300 |
2005-06-03 | 50.03 | 50.25 | 49.01 | 49.24 | 428800 |
2005-06-06 | 49.45 | 49.80 | 49.40 | 49.62 | 291200 |
2005-06-07 | 49.90 | 50.52 | 49.90 | 50.06 | 325400 |
2005-06-08 | 50.27 | 50.50 | 49.62 | 49.65 | 185900 |
2005-06-09 | 49.48 | 50.30 | 49.26 | 50.29 | 218400 |
2005-06-10 | 50.38 | 50.38 | 49.55 | 49.83 | 174200 |
2005-06-13 | 49.83 | 49.92 | 49.34 | 49.54 | 290900 |
2005-06-14 | 49.54 | 49.70 | 48.45 | 48.77 | 866100 |
2005-06-15 | 49.21 | 50.65 | 49.01 | 50.58 | 717900 |
2005-06-16 | 50.39 | 51.25 | 50.23 | 50.94 | 382900 |
2005-06-17 | 50.84 | 50.99 | 50.20 | 50.35 | 542300 |
2005-06-20 | 49.89 | 50.60 | 49.65 | 50.53 | 507800 |
2005-06-21 | 50.40 | 51.29 | 50.35 | 50.88 | 369300 |
2005-06-22 | 50.89 | 50.97 | 50.64 | 50.76 | 487600 |
2005-06-23 | 50.76 | 50.97 | 50.50 | 50.69 | 581600 |
2005-06-24 | 50.50 | 50.72 | 49.21 | 49.22 | 766000 |
2005-06-27 | 49.00 | 49.92 | 48.70 | 49.90 | 398800 |
2005-06-28 | 49.95 | 51.11 | 49.64 | 50.54 | 1186700 |
2005-06-29 | 50.65 | 51.17 | 50.46 | 50.55 | 324300 |
2005-06-30 | 45.00 | 46.65 | 44.80 | 45.11 | 5339100 |
2005-07-01 | 45.60 | 47.68 | 45.28 | 47.09 | 2099100 |
2005-07-05 | 47.00 | 47.34 | 46.45 | 47.17 | 938600 |
2005-07-06 | 47.33 | 47.44 | 46.95 | 47.10 | 467100 |
2005-07-07 | 47.10 | 47.53 | 47.04 | 47.23 | 405500 |
2005-07-08 | 47.60 | 47.90 | 47.52 | 47.68 | 474700 |
2005-07-11 | 48.50 | 48.50 | 47.72 | 48.00 | 585200 |
2005-07-12 | 48.23 | 48.24 | 46.93 | 47.22 | 963200 |
2005-07-13 | 47.70 | 47.74 | 47.23 | 47.66 | 468000 |
2005-07-14 | 48.15 | 49.00 | 47.45 | 48.01 | 511600 |
2005-07-15 | 48.27 | 48.61 | 48.00 | 48.33 | 287900 |
2005-07-18 | 48.47 | 48.72 | 48.09 | 48.17 | 363800 |
2005-07-19 | 48.65 | 48.73 | 48.17 | 48.38 | 338800 |
2005-07-20 | 48.38 | 49.00 | 48.00 | 48.64 | 329500 |
2005-07-21 | 48.51 | 49.09 | 48.00 | 48.68 | 246500 |
2005-07-22 | 48.68 | 49.04 | 48.22 | 48.84 | 234000 |
2005-07-25 | 48.84 | 48.85 | 47.91 | 48.19 | 430300 |
2005-07-26 | 48.20 | 48.44 | 47.36 | 47.55 | 729300 |
2005-07-27 | 47.55 | 49.01 | 45.45 | 49.00 | 656300 |
2005-07-28 | 49.23 | 49.57 | 48.60 | 49.46 | 624100 |
2005-07-29 | 49.47 | 50.00 | 49.22 | 49.68 | 579900 |
2005-08-01 | 49.90 | 49.96 | 49.35 | 49.54 | 580300 |
2005-08-02 | 49.54 | 50.04 | 49.17 | 50.01 | 537900 |
2005-08-03 | 49.95 | 50.20 | 49.44 | 49.75 | 488200 |
2005-08-04 | 49.60 | 50.12 | 49.45 | 50.01 | 438300 |
2005-08-05 | 50.01 | 50.21 | 49.29 | 49.59 | 732200 |
2005-08-08 | 49.59 | 49.65 | 48.00 | 48.90 | 646300 |
2005-08-09 | 48.94 | 49.46 | 48.83 | 48.96 | 424300 |
2005-08-10 | 48.76 | 48.96 | 47.62 | 47.81 | 834900 |
2005-08-11 | 47.86 | 48.40 | 47.69 | 48.35 | 550400 |
2005-08-12 | 48.35 | 48.51 | 47.45 | 47.80 | 346700 |
2005-08-15 | 47.49 | 48.11 | 47.28 | 47.81 | 401600 |
2005-08-16 | 47.58 | 47.98 | 47.13 | 47.22 | 269000 |
2005-08-17 | 47.46 | 48.30 | 47.24 | 47.64 | 437000 |
2005-08-18 | 47.60 | 48.01 | 47.51 | 47.90 | 552400 |
2005-08-19 | 47.96 | 47.99 | 47.32 | 47.59 | 202900 |
2005-08-22 | 47.59 | 47.83 | 46.94 | 47.33 | 511500 |
2005-08-23 | 47.21 | 47.70 | 47.01 | 47.01 | 267800 |
2005-08-24 | 46.94 | 47.23 | 46.44 | 46.72 | 276800 |
2005-08-25 | 46.94 | 47.09 | 46.39 | 46.50 | 316400 |
2005-08-26 | 46.61 | 46.80 | 46.01 | 46.27 | 301600 |
2005-08-29 | 45.77 | 47.08 | 45.75 | 46.75 | 352700 |
2005-08-30 | 46.80 | 47.21 | 46.50 | 47.06 | 348400 |
2005-08-31 | 46.98 | 48.00 | 46.64 | 48.00 | 335300 |
2005-09-01 | 47.77 | 48.00 | 47.52 | 47.76 | 286300 |
2005-09-02 | 47.81 | 47.93 | 47.41 | 47.64 | 186500 |
2005-09-06 | 47.70 | 47.94 | 47.36 | 47.65 | 399200 |
2005-09-07 | 47.50 | 47.85 | 47.33 | 47.44 | 358600 |
2005-09-08 | 47.35 | 47.50 | 46.83 | 46.97 | 167400 |
2005-09-09 | 46.93 | 47.08 | 45.87 | 46.00 | 593400 |
2005-09-12 | 46.00 | 47.04 | 45.75 | 46.22 | 669900 |
2005-09-13 | 46.00 | 46.32 | 45.56 | 45.62 | 635600 |
2005-09-14 | 45.82 | 45.91 | 45.23 | 45.24 | 418200 |
2005-09-15 | 45.30 | 45.72 | 44.90 | 45.18 | 428200 |
2005-09-16 | 45.18 | 45.65 | 45.00 | 45.00 | 612300 |
2005-09-19 | 45.02 | 45.39 | 44.90 | 45.12 | 518000 |
2005-09-20 | 45.15 | 45.49 | 44.31 | 44.37 | 416900 |
2005-09-21 | 37.51 | 40.29 | 36.89 | 37.47 | 6142400 |
2005-09-22 | 37.35 | 37.35 | 34.80 | 35.93 | 3159600 |
2005-09-23 | 35.25 | 36.15 | 35.17 | 36.15 | 2015900 |
2005-09-26 | 35.58 | 36.85 | 35.58 | 36.06 | 1234600 |
2005-09-27 | 35.95 | 36.20 | 34.87 | 34.87 | 1402700 |
2005-09-28 | 35.27 | 35.32 | 34.38 | 34.51 | 1168800 |
2005-09-29 | 34.81 | 34.90 | 33.78 | 34.42 | 1110500 |
2005-09-30 | 34.65 | 35.00 | 34.30 | 34.46 | 1017000 |
2005-10-03 | 34.66 | 35.20 | 34.41 | 35.01 | 772900 |
2005-10-04 | 35.37 | 36.68 | 35.02 | 35.05 | 1468500 |
2005-10-05 | 35.20 | 35.49 | 34.43 | 34.47 | 643700 |
2005-10-06 | 34.55 | 34.91 | 34.00 | 34.25 | 633500 |
2005-10-07 | 34.24 | 34.44 | 34.04 | 34.11 | 493000 |
2005-10-10 | 34.00 | 34.16 | 33.58 | 33.87 | 507900 |
2005-10-11 | 34.00 | 34.06 | 33.10 | 33.37 | 783500 |
2005-10-12 | 33.56 | 34.12 | 33.40 | 33.59 | 1351900 |
2005-10-13 | 33.72 | 33.95 | 33.17 | 33.55 | 950000 |
2005-10-14 | 33.84 | 34.65 | 33.36 | 34.38 | 1229600 |
2005-10-17 | 34.50 | 34.58 | 34.02 | 34.53 | 700000 |
2005-10-18 | 34.53 | 35.36 | 34.50 | 35.06 | 1251300 |
2005-10-19 | 34.90 | 35.85 | 34.65 | 35.80 | 1275100 |
2005-10-20 | 35.80 | 36.22 | 35.50 | 35.84 | 1006200 |
2005-10-21 | 35.84 | 36.05 | 35.68 | 35.70 | 1190600 |
2005-10-24 | 35.75 | 36.65 | 35.66 | 36.65 | 873300 |
2005-10-25 | 36.45 | 36.70 | 35.91 | 36.15 | 816300 |
2005-10-26 | 36.30 | 37.10 | 35.13 | 35.25 | 1203300 |
2005-10-27 | 35.02 | 35.37 | 34.78 | 35.00 | 935100 |
2005-10-28 | 35.15 | 35.49 | 34.71 | 35.16 | 589900 |
2005-10-31 | 35.35 | 36.28 | 35.31 | 36.14 | 454100 |
2005-11-01 | 36.27 | 36.41 | 35.86 | 36.10 | 580900 |
2005-11-02 | 36.19 | 36.75 | 35.85 | 36.67 | 520600 |
2005-11-03 | 36.75 | 36.98 | 36.27 | 36.51 | 539100 |
2005-11-04 | 36.51 | 36.63 | 36.25 | 36.52 | 450700 |
2005-11-07 | 36.74 | 36.77 | 36.21 | 36.59 | 428500 |
2005-11-08 | 36.50 | 36.70 | 36.32 | 36.68 | 425000 |
2005-11-09 | 36.65 | 36.90 | 36.50 | 36.68 | 409300 |
2005-11-10 | 36.78 | 37.34 | 36.60 | 37.23 | 697900 |
2005-11-11 | 37.30 | 37.50 | 36.80 | 37.39 | 536300 |
2005-11-14 | 39.50 | 39.52 | 38.60 | 39.12 | 1236100 |
2005-11-15 | 39.04 | 39.20 | 37.82 | 37.98 | 847800 |
2005-11-16 | 37.84 | 38.67 | 37.84 | 38.22 | 673900 |
2005-11-17 | 38.40 | 39.15 | 38.25 | 39.12 | 646100 |
2005-11-18 | 39.28 | 39.32 | 38.64 | 38.98 | 445000 |
2005-11-21 | 39.14 | 39.18 | 38.31 | 38.65 | 556000 |
2005-11-22 | 38.65 | 38.94 | 38.43 | 38.64 | 607100 |
2005-11-23 | 38.77 | 39.95 | 38.71 | 39.85 | 513600 |
2005-11-25 | 39.92 | 39.99 | 39.35 | 39.64 | 118200 |
2005-11-28 | 39.57 | 39.60 | 38.68 | 38.93 | 570400 |
2005-11-29 | 38.90 | 39.16 | 38.60 | 38.85 | 382600 |
2005-11-30 | 38.80 | 39.20 | 38.52 | 38.86 | 363500 |
2005-12-01 | 38.89 | 39.80 | 38.89 | 39.45 | 584400 |
2005-12-02 | 39.27 | 39.45 | 38.18 | 38.61 | 719000 |
2005-12-05 | 38.81 | 38.90 | 37.90 | 38.20 | 374000 |
2005-12-06 | 38.23 | 38.40 | 37.26 | 37.29 | 712700 |
2005-12-07 | 37.30 | 37.60 | 36.90 | 37.03 | 808400 |
2005-12-08 | 37.11 | 38.69 | 37.03 | 37.34 | 1111200 |
2005-12-09 | 37.33 | 37.62 | 37.33 | 37.62 | 415200 |
2005-12-12 | 37.64 | 38.09 | 37.64 | 37.73 | 546300 |
2005-12-13 | 40.25 | 41.00 | 39.14 | 39.74 | 2730100 |
2005-12-14 | 39.20 | 39.82 | 38.95 | 38.98 | 852700 |
2005-12-15 | 38.98 | 39.13 | 38.51 | 39.07 | 607300 |
2005-12-16 | 39.06 | 39.07 | 38.20 | 38.32 | 635200 |
2005-12-19 | 37.25 | 38.20 | 37.10 | 37.93 | 835600 |
2005-12-20 | 37.99 | 38.64 | 37.99 | 38.49 | 681400 |
2005-12-21 | 38.52 | 38.89 | 38.20 | 38.45 | 552700 |
2005-12-22 | 38.57 | 38.59 | 37.86 | 37.95 | 705100 |
2005-12-23 | 37.90 | 38.69 | 37.80 | 38.59 | 942100 |
2005-12-27 | 38.65 | 38.82 | 37.50 | 37.91 | 616400 |
2005-12-28 | 38.10 | 38.40 | 37.89 | 38.31 | 376100 |
2005-12-29 | 38.26 | 38.40 | 38.09 | 38.18 | 291600 |
2005-12-30 | 38.05 | 38.22 | 37.82 | 38.00 | 348000 |
2006-01-03 | 38.73 | 38.73 | 37.67 | 38.33 | 494900 |
2006-01-04 | 38.33 | 38.51 | 37.81 | 38.00 | 344900 |
2006-01-05 | 38.19 | 38.39 | 38.00 | 38.31 | 381700 |
2006-01-06 | 38.42 | 39.29 | 38.37 | 39.29 | 583600 |
2006-01-09 | 39.40 | 39.41 | 38.70 | 39.06 | 604700 |
2006-01-10 | 39.00 | 39.02 | 38.66 | 38.98 | 223400 |
2006-01-11 | 39.00 | 39.05 | 38.75 | 38.89 | 280000 |
2006-01-12 | 39.00 | 39.42 | 38.73 | 39.15 | 396100 |
2006-01-13 | 40.05 | 40.05 | 38.35 | 38.65 | 299100 |
2006-01-17 | 38.78 | 39.19 | 38.21 | 38.40 | 228100 |
2006-01-18 | 38.25 | 39.00 | 38.04 | 38.74 | 269400 |
2006-01-19 | 39.00 | 39.26 | 38.69 | 39.17 | 413500 |
2006-01-20 | 39.14 | 39.14 | 38.65 | 38.72 | 452800 |
2006-01-23 | 38.73 | 39.14 | 38.72 | 39.03 | 330700 |
2006-01-24 | 39.16 | 39.24 | 38.31 | 38.43 | 345200 |
2006-01-25 | 38.54 | 38.71 | 38.15 | 38.59 | 428300 |
2006-01-26 | 38.80 | 38.81 | 36.86 | 37.23 | 1722400 |
2006-01-27 | 37.40 | 37.54 | 37.12 | 37.23 | 420400 |
2006-01-30 | 37.25 | 37.34 | 36.40 | 37.01 | 674500 |
2006-01-31 | 37.02 | 39.44 | 37.02 | 39.11 | 2888300 |
2006-02-01 | 39.66 | 40.88 | 39.55 | 40.04 | 1669600 |
2006-02-02 | 40.27 | 40.33 | 39.40 | 39.76 | 839900 |
2006-02-03 | 39.72 | 39.72 | 38.60 | 38.87 | 880800 |
2006-02-06 | 38.79 | 39.25 | 38.30 | 39.17 | 972200 |
2006-02-07 | 39.25 | 39.47 | 38.95 | 39.26 | 1355500 |
2006-02-08 | 39.90 | 39.94 | 38.83 | 39.08 | 589600 |
2006-02-09 | 39.20 | 39.39 | 38.91 | 39.16 | 692500 |
2006-02-10 | 39.26 | 39.27 | 38.82 | 39.20 | 473500 |
2006-02-13 | 39.19 | 39.19 | 38.49 | 38.87 | 382300 |
2006-02-14 | 38.86 | 39.09 | 38.40 | 38.87 | 377300 |
2006-02-15 | 38.92 | 39.21 | 38.59 | 39.11 | 392000 |
2006-02-16 | 39.30 | 39.76 | 39.00 | 39.38 | 305000 |
2006-02-17 | 39.42 | 39.70 | 39.15 | 39.54 | 409800 |
2006-02-21 | 39.70 | 39.90 | 39.29 | 39.61 | 517200 |
2006-02-22 | 39.71 | 40.26 | 39.54 | 40.04 | 1288200 |
2006-02-23 | 39.81 | 39.87 | 39.24 | 39.56 | 478100 |
2006-02-24 | 39.66 | 40.06 | 39.32 | 40.06 | 370200 |
2006-02-27 | 40.11 | 40.30 | 39.84 | 40.10 | 276900 |
2006-02-28 | 40.05 | 40.25 | 39.72 | 40.00 | 364900 |
2006-03-01 | 39.94 | 40.81 | 39.49 | 40.81 | 603500 |
2006-03-02 | 40.85 | 41.50 | 40.81 | 41.45 | 1060800 |
2006-03-03 | 41.80 | 42.17 | 41.50 | 41.71 | 1215200 |
2006-03-06 | 41.72 | 41.80 | 41.23 | 41.60 | 700000 |
2006-03-07 | 41.50 | 41.79 | 41.30 | 41.50 | 689100 |
2006-03-08 | 41.50 | 41.73 | 41.21 | 41.57 | 679800 |
2006-03-09 | 41.70 | 41.71 | 41.30 | 41.49 | 534900 |
2006-03-10 | 41.49 | 41.74 | 41.19 | 41.72 | 560500 |
2006-03-13 | 41.80 | 42.04 | 41.63 | 41.70 | 803200 |
2006-03-14 | 41.70 | 42.18 | 41.61 | 42.11 | 614900 |
2006-03-15 | 42.11 | 42.67 | 42.00 | 42.54 | 552700 |
2006-03-16 | 42.58 | 42.62 | 42.15 | 42.36 | 458700 |
2006-03-17 | 42.43 | 43.05 | 42.05 | 43.05 | 583400 |
2006-03-20 | 43.00 | 43.14 | 42.48 | 42.99 | 456100 |
2006-03-21 | 43.14 | 43.84 | 42.70 | 43.31 | 617900 |
2006-03-22 | 43.31 | 43.31 | 41.98 | 42.15 | 1120800 |
2006-03-23 | 42.00 | 42.09 | 41.40 | 41.58 | 914200 |
2006-03-24 | 41.58 | 42.15 | 40.70 | 41.19 | 1105800 |
2006-03-27 | 41.30 | 41.86 | 41.06 | 41.17 | 609400 |
2006-03-28 | 41.30 | 41.30 | 40.77 | 40.88 | 787300 |
2006-03-29 | 40.98 | 41.27 | 40.80 | 41.09 | 1327100 |
2006-03-30 | 41.13 | 41.35 | 40.94 | 41.12 | 705700 |
2006-03-31 | 41.27 | 41.35 | 40.86 | 41.10 | 797300 |
2006-04-03 | 41.03 | 41.27 | 40.90 | 41.05 | 560400 |
2006-04-04 | 41.12 | 41.17 | 40.61 | 40.77 | 388700 |
2006-04-05 | 40.90 | 41.16 | 40.75 | 41.08 | 383000 |
2006-04-06 | 41.05 | 41.08 | 40.82 | 40.95 | 219300 |
2006-04-07 | 40.98 | 41.13 | 40.50 | 40.70 | 380800 |
2006-04-10 | 40.72 | 40.75 | 40.21 | 40.33 | 292800 |
2006-04-11 | 40.60 | 40.66 | 39.75 | 40.42 | 386000 |
2006-04-12 | 40.51 | 40.70 | 40.18 | 40.31 | 152000 |
2006-04-13 | 40.21 | 40.69 | 40.13 | 40.43 | 211600 |
2006-04-17 | 40.42 | 40.56 | 39.88 | 40.33 | 349200 |
2006-04-18 | 40.33 | 40.70 | 40.07 | 40.63 | 361600 |
2006-04-19 | 40.64 | 41.00 | 40.50 | 41.00 | 312400 |
2006-04-20 | 41.00 | 41.49 | 40.78 | 41.35 | 309700 |
2006-04-21 | 41.45 | 41.56 | 41.14 | 41.51 | 462400 |
2006-04-24 | 41.51 | 41.54 | 40.89 | 41.50 | 550500 |
2006-04-25 | 41.45 | 41.97 | 40.00 | 41.89 | 1158300 |
2006-04-26 | 42.00 | 43.01 | 42.00 | 42.55 | 825000 |
2006-04-27 | 42.35 | 42.57 | 41.90 | 42.27 | 831600 |
2006-04-28 | 42.19 | 42.57 | 42.16 | 42.55 | 318700 |
2006-05-01 | 43.45 | 43.45 | 42.35 | 42.47 | 579900 |
2006-05-02 | 42.53 | 42.68 | 42.19 | 42.41 | 326400 |
2006-05-03 | 42.44 | 42.80 | 42.35 | 42.64 | 632400 |
2006-05-04 | 42.64 | 43.59 | 42.58 | 43.58 | 415900 |
2006-05-05 | 43.65 | 44.65 | 43.60 | 44.59 | 693000 |
2006-05-08 | 44.61 | 46.35 | 44.49 | 45.46 | 1268000 |
2006-05-09 | 45.43 | 45.44 | 44.60 | 44.91 | 552000 |
2006-05-10 | 43.90 | 44.70 | 43.30 | 44.57 | 952600 |
2006-05-11 | 44.66 | 45.11 | 44.18 | 44.25 | 828500 |
2006-05-12 | 44.09 | 44.90 | 44.09 | 44.60 | 518500 |
2006-05-15 | 44.40 | 44.60 | 44.16 | 44.56 | 548100 |
2006-05-16 | 45.00 | 45.36 | 44.52 | 44.65 | 843800 |
2006-05-17 | 44.65 | 44.70 | 43.70 | 43.91 | 513700 |
2006-05-18 | 44.00 | 44.19 | 43.59 | 43.60 | 603800 |
2006-05-19 | 43.78 | 43.78 | 43.09 | 43.16 | 676800 |
2006-05-22 | 42.95 | 43.33 | 42.35 | 42.70 | 791400 |
2006-05-23 | 42.96 | 43.61 | 42.70 | 42.84 | 631700 |
2006-05-24 | 42.77 | 43.29 | 42.51 | 43.25 | 686500 |
2006-05-25 | 43.38 | 43.38 | 42.85 | 43.15 | 390800 |
2006-05-26 | 43.16 | 43.28 | 42.85 | 42.97 | 403200 |
2006-05-30 | 42.98 | 43.00 | 42.37 | 42.38 | 360200 |
2006-05-31 | 42.43 | 42.68 | 42.01 | 42.51 | 509700 |
2006-06-01 | 42.61 | 43.32 | 42.60 | 43.20 | 432000 |
2006-06-02 | 43.21 | 43.50 | 42.55 | 42.80 | 471600 |
2006-06-05 | 42.70 | 43.00 | 42.35 | 42.41 | 350000 |
2006-06-06 | 42.41 | 42.41 | 41.62 | 42.03 | 554800 |
2006-06-07 | 42.09 | 42.53 | 41.73 | 41.76 | 362700 |
2006-06-08 | 41.24 | 41.87 | 40.53 | 41.68 | 709200 |
2006-06-09 | 41.79 | 42.26 | 41.44 | 41.73 | 504400 |
2006-06-12 | 41.75 | 41.81 | 40.63 | 40.63 | 490200 |
2006-06-13 | 40.56 | 40.71 | 39.86 | 39.91 | 750800 |
2006-06-14 | 40.00 | 40.11 | 39.50 | 40.08 | 550400 |
2006-06-15 | 40.13 | 40.35 | 39.89 | 40.20 | 802100 |
2006-06-16 | 40.18 | 40.46 | 39.88 | 40.06 | 658600 |
2006-06-19 | 40.22 | 40.25 | 39.68 | 39.94 | 400500 |
2006-06-20 | 39.86 | 39.99 | 39.42 | 39.75 | 546700 |
2006-06-21 | 39.75 | 40.31 | 39.66 | 39.93 | 1062600 |
2006-06-22 | 39.95 | 40.27 | 39.75 | 40.10 | 1016400 |
2006-06-23 | 40.10 | 40.10 | 39.72 | 39.80 | 356700 |
2006-06-26 | 39.72 | 39.90 | 39.33 | 39.59 | 458800 |
2006-06-27 | 39.55 | 39.73 | 39.30 | 39.33 | 488700 |
2006-06-28 | 39.38 | 39.50 | 39.15 | 39.23 | 773500 |
2006-06-29 | 39.37 | 39.70 | 39.20 | 39.65 | 837100 |
2006-06-30 | 39.80 | 40.93 | 39.73 | 40.62 | 613000 |
2006-07-03 | 40.64 | 40.64 | 40.35 | 40.52 | 147400 |
2006-07-05 | 40.40 | 40.40 | 39.69 | 39.69 | 488800 |
2006-07-06 | 39.73 | 40.50 | 39.73 | 40.30 | 481200 |
2006-07-07 | 40.21 | 40.21 | 39.30 | 39.38 | 286600 |
2006-07-10 | 39.51 | 39.67 | 39.29 | 39.29 | 310100 |
2006-07-11 | 39.28 | 39.51 | 39.01 | 39.22 | 435000 |
2006-07-12 | 39.15 | 39.17 | 38.43 | 38.50 | 595900 |
2006-07-13 | 38.48 | 38.68 | 37.99 | 38.05 | 340100 |
2006-07-14 | 38.12 | 38.12 | 37.49 | 37.97 | 432400 |
2006-07-17 | 37.86 | 38.38 | 37.80 | 37.85 | 397100 |
2006-07-18 | 37.86 | 38.00 | 36.93 | 37.48 | 604000 |
2006-07-19 | 37.45 | 38.21 | 37.40 | 38.15 | 320100 |
2006-07-20 | 38.20 | 38.60 | 37.80 | 37.80 | 315300 |
2006-07-21 | 37.68 | 37.78 | 37.02 | 37.74 | 484800 |
2006-07-24 | 37.80 | 38.71 | 37.80 | 38.66 | 444500 |
2006-07-25 | 39.00 | 40.10 | 38.67 | 39.24 | 652100 |
2006-07-26 | 39.25 | 40.59 | 38.85 | 40.52 | 551600 |
2006-07-27 | 40.52 | 40.77 | 39.63 | 39.83 | 628400 |
2006-07-28 | 39.75 | 40.25 | 39.71 | 39.99 | 387700 |
2006-07-31 | 39.94 | 40.46 | 39.80 | 40.40 | 358200 |
2006-08-01 | 40.35 | 40.36 | 39.94 | 40.09 | 466900 |
2006-08-02 | 40.11 | 40.91 | 40.11 | 40.77 | 333400 |
2006-08-03 | 40.75 | 41.23 | 40.51 | 41.08 | 283700 |
2006-08-04 | 41.23 | 41.41 | 40.93 | 41.31 | 352000 |
2006-08-07 | 41.25 | 41.51 | 41.20 | 41.47 | 487100 |
2006-08-08 | 39.77 | 40.74 | 39.77 | 40.02 | 737200 |
2006-08-09 | 40.22 | 40.82 | 39.89 | 39.89 | 194300 |
2006-08-10 | 39.81 | 40.35 | 39.80 | 40.31 | 406600 |
2006-08-11 | 40.31 | 40.67 | 39.99 | 40.60 | 158300 |
2006-08-14 | 40.70 | 41.38 | 40.64 | 40.81 | 185800 |
2006-08-15 | 41.20 | 41.44 | 40.84 | 41.43 | 216800 |
2006-08-16 | 41.50 | 42.22 | 41.36 | 42.22 | 463000 |
2006-08-17 | 42.22 | 42.42 | 42.00 | 42.10 | 268700 |
2006-08-18 | 42.10 | 42.10 | 41.60 | 41.90 | 317000 |
2006-08-21 | 41.75 | 41.96 | 41.50 | 41.66 | 601500 |
2006-08-22 | 41.60 | 41.76 | 41.13 | 41.24 | 357900 |
2006-08-23 | 41.34 | 41.64 | 41.03 | 41.34 | 245100 |
2006-08-24 | 41.23 | 41.29 | 40.74 | 40.85 | 212100 |
2006-08-25 | 40.70 | 41.30 | 40.68 | 41.27 | 175100 |
2006-08-28 | 41.20 | 41.74 | 41.16 | 41.38 | 317300 |
2006-08-29 | 41.50 | 41.70 | 41.32 | 41.58 | 254000 |
2006-08-30 | 41.68 | 42.02 | 41.66 | 41.99 | 297500 |
2006-08-31 | 42.00 | 42.04 | 41.82 | 41.91 | 411100 |
2006-09-01 | 41.97 | 42.03 | 41.79 | 42.00 | 261200 |
2006-09-05 | 42.00 | 42.45 | 41.93 | 42.28 | 585400 |
2006-09-06 | 42.10 | 42.10 | 41.49 | 41.51 | 248900 |
2006-09-07 | 41.47 | 41.69 | 40.96 | 41.36 | 352100 |
2006-09-08 | 41.30 | 41.32 | 40.93 | 41.10 | 235800 |
2006-09-11 | 41.10 | 41.58 | 41.00 | 41.37 | 371000 |
2006-09-12 | 41.42 | 42.23 | 41.42 | 42.06 | 485400 |
2006-09-13 | 42.06 | 42.32 | 41.97 | 42.01 | 382600 |
2006-09-14 | 41.91 | 42.33 | 41.70 | 41.99 | 435900 |
2006-09-15 | 42.07 | 42.25 | 41.84 | 41.97 | 580800 |
2006-09-18 | 42.04 | 42.34 | 41.86 | 41.97 | 400500 |
2006-09-19 | 42.05 | 42.84 | 42.03 | 42.43 | 484100 |
2006-09-20 | 42.50 | 43.53 | 42.35 | 43.45 | 703200 |
2006-09-21 | 43.47 | 43.73 | 42.75 | 42.92 | 271700 |
2006-09-22 | 42.95 | 43.07 | 42.59 | 42.98 | 188100 |
2006-09-25 | 43.00 | 43.68 | 42.70 | 43.58 | 395100 |
2006-09-26 | 43.59 | 44.35 | 43.54 | 44.27 | 529900 |
2006-09-27 | 44.28 | 44.90 | 43.80 | 43.98 | 544100 |
2006-09-28 | 44.07 | 44.10 | 43.25 | 43.69 | 222000 |
2006-09-29 | 43.78 | 43.94 | 43.33 | 43.53 | 273300 |
2006-10-02 | 43.45 | 43.67 | 43.06 | 43.33 | 253500 |
2006-10-03 | 43.36 | 43.36 | 42.58 | 42.76 | 590500 |
2006-10-04 | 42.76 | 43.11 | 42.68 | 43.11 | 493600 |
2006-10-05 | 43.05 | 43.63 | 42.88 | 43.16 | 496200 |
2006-10-06 | 43.17 | 43.66 | 42.92 | 43.59 | 406300 |
2006-10-09 | 43.35 | 44.05 | 42.69 | 43.94 | 299000 |
2006-10-10 | 43.90 | 43.99 | 43.64 | 43.75 | 435700 |
2006-10-11 | 43.63 | 43.78 | 43.08 | 43.38 | 173100 |
2006-10-12 | 43.37 | 43.72 | 43.37 | 43.45 | 394600 |
2006-10-13 | 43.36 | 43.63 | 43.20 | 43.56 | 304300 |
2006-10-16 | 43.45 | 43.78 | 43.17 | 43.32 | 473100 |
2006-10-17 | 43.15 | 43.18 | 42.73 | 42.85 | 495200 |
2006-10-18 | 42.94 | 43.57 | 42.22 | 42.41 | 737000 |
2006-10-19 | 42.30 | 42.60 | 42.28 | 42.30 | 351000 |
2006-10-20 | 42.25 | 42.29 | 41.83 | 42.10 | 458200 |
2006-10-23 | 42.07 | 43.02 | 42.03 | 42.66 | 360500 |
2006-10-24 | 42.60 | 42.79 | 42.10 | 42.13 | 435600 |
2006-10-25 | 42.02 | 42.48 | 42.02 | 42.10 | 311600 |
2006-10-26 | 42.10 | 42.39 | 41.41 | 41.87 | 855400 |
2006-10-27 | 41.84 | 42.00 | 41.50 | 41.60 | 385300 |
2006-10-30 | 43.10 | 44.50 | 42.77 | 43.82 | 3589200 |
2006-10-31 | 43.90 | 44.55 | 43.64 | 43.68 | 952500 |
2006-11-01 | 43.75 | 44.46 | 43.75 | 43.96 | 853400 |
2006-11-02 | 43.75 | 44.30 | 43.75 | 44.21 | 444700 |
2006-11-03 | 44.21 | 44.75 | 43.93 | 44.39 | 321800 |
2006-11-06 | 44.50 | 45.25 | 44.47 | 45.02 | 585300 |
2006-11-07 | 45.19 | 46.05 | 45.14 | 45.49 | 683100 |
2006-11-08 | 45.49 | 46.07 | 45.13 | 45.97 | 673000 |
2006-11-09 | 45.89 | 46.08 | 45.63 | 46.00 | 421000 |
2006-11-10 | 45.97 | 46.58 | 45.97 | 46.51 | 349600 |
2006-11-13 | 46.40 | 46.85 | 46.35 | 46.57 | 423400 |
2006-11-14 | 46.61 | 46.94 | 46.36 | 46.93 | 516000 |
2006-11-15 | 46.70 | 47.13 | 46.38 | 46.49 | 675000 |
2006-11-16 | 46.55 | 46.81 | 46.30 | 46.60 | 541400 |
2006-11-17 | 46.55 | 46.55 | 46.00 | 46.24 | 483200 |
2006-11-20 | 46.27 | 46.91 | 46.26 | 46.26 | 775400 |
2006-11-21 | 46.30 | 46.81 | 46.15 | 46.36 | 783400 |
2006-11-22 | 46.36 | 46.65 | 46.28 | 46.39 | 510600 |
2006-11-24 | 46.23 | 46.51 | 46.04 | 46.31 | 112000 |
2006-11-27 | 45.99 | 45.99 | 45.20 | 45.54 | 981300 |
2006-11-28 | 45.50 | 45.70 | 45.22 | 45.40 | 658200 |
2006-11-29 | 45.39 | 46.35 | 45.39 | 46.35 | 813200 |
2006-11-30 | 46.18 | 46.40 | 45.84 | 46.00 | 572500 |
2006-12-01 | 45.80 | 45.98 | 45.33 | 45.87 | 492500 |
2006-12-04 | 45.77 | 46.40 | 45.77 | 46.09 | 492900 |
2006-12-05 | 46.09 | 46.50 | 45.87 | 46.39 | 684600 |
2006-12-06 | 46.21 | 46.47 | 46.04 | 46.36 | 327900 |
2006-12-07 | 46.34 | 46.46 | 45.83 | 45.83 | 358900 |
2006-12-08 | 45.84 | 46.40 | 45.79 | 46.25 | 496100 |
2006-12-11 | 46.12 | 46.42 | 46.05 | 46.21 | 250900 |
2006-12-12 | 46.10 | 46.26 | 45.28 | 45.58 | 531600 |
2006-12-13 | 45.80 | 46.14 | 45.41 | 45.54 | 370900 |
2006-12-14 | 45.53 | 45.56 | 45.25 | 45.30 | 390900 |
2006-12-15 | 45.45 | 45.53 | 45.02 | 45.18 | 418800 |
2006-12-18 | 45.33 | 45.70 | 45.13 | 45.27 | 387200 |
2006-12-19 | 45.07 | 45.24 | 44.57 | 45.01 | 333000 |
2006-12-20 | 44.96 | 45.27 | 44.85 | 45.13 | 154400 |
2006-12-21 | 45.26 | 45.71 | 45.20 | 45.64 | 384600 |
2006-12-22 | 45.62 | 45.79 | 45.33 | 45.45 | 265200 |
2006-12-26 | 45.40 | 45.84 | 45.40 | 45.59 | 218000 |
2006-12-27 | 45.74 | 46.59 | 45.68 | 46.55 | 287100 |
2006-12-28 | 46.45 | 46.64 | 46.29 | 46.61 | 198100 |
2006-12-29 | 46.56 | 46.84 | 46.42 | 46.60 | 402900 |
2007-01-03 | 46.60 | 47.00 | 46.30 | 46.67 | 679000 |
2007-01-04 | 46.66 | 46.74 | 46.02 | 46.26 | 380900 |
2007-01-05 | 46.08 | 46.24 | 45.67 | 46.00 | 280600 |
2007-01-08 | 45.97 | 46.52 | 45.63 | 46.39 | 229200 |
2007-01-09 | 46.39 | 46.68 | 46.11 | 46.63 | 222600 |
2007-01-10 | 46.47 | 46.50 | 46.14 | 46.27 | 234800 |
2007-01-11 | 46.27 | 46.77 | 46.27 | 46.70 | 287400 |
2007-01-12 | 46.88 | 46.94 | 46.28 | 46.43 | 165500 |
2007-01-16 | 46.49 | 46.67 | 46.27 | 46.54 | 265600 |
2007-01-17 | 46.36 | 46.56 | 45.87 | 45.98 | 191200 |
2007-01-18 | 45.10 | 46.00 | 45.10 | 45.77 | 295500 |
2007-01-19 | 45.80 | 45.80 | 44.93 | 45.17 | 328200 |
2007-01-22 | 45.25 | 45.25 | 44.54 | 44.74 | 372000 |
2007-01-23 | 44.69 | 45.06 | 44.58 | 44.79 | 278600 |
2007-01-24 | 44.95 | 45.65 | 44.92 | 45.16 | 284900 |
2007-01-25 | 45.00 | 45.01 | 44.22 | 44.35 | 329200 |
2007-01-26 | 44.38 | 44.58 | 43.92 | 44.48 | 345500 |
2007-01-29 | 44.39 | 44.92 | 44.21 | 44.65 | 284900 |
2007-01-30 | 43.00 | 45.64 | 42.50 | 45.50 | 1196000 |
2007-01-31 | 45.50 | 46.37 | 45.15 | 46.35 | 646300 |
2007-02-01 | 46.49 | 46.49 | 46.00 | 46.09 | 403800 |
2007-02-02 | 46.09 | 46.39 | 45.53 | 45.92 | 327200 |
2007-02-05 | 45.80 | 46.28 | 45.35 | 46.05 | 386500 |
2007-02-06 | 46.05 | 46.39 | 46.02 | 46.29 | 311300 |
2007-02-07 | 46.25 | 46.70 | 46.21 | 46.40 | 283400 |
2007-02-08 | 46.27 | 46.68 | 45.95 | 46.68 | 382700 |
2007-02-09 | 46.67 | 46.85 | 46.41 | 46.57 | 348300 |
2007-02-12 | 46.49 | 47.04 | 46.29 | 46.97 | 367345 |
2007-02-13 | 47.00 | 47.25 | 46.71 | 47.06 | 220090 |
2007-02-14 | 47.06 | 47.42 | 46.95 | 47.27 | 349609 |
2007-02-15 | 47.17 | 47.99 | 47.17 | 47.81 | 473300 |
2007-02-16 | 47.81 | 47.86 | 47.53 | 47.78 | 273000 |
2007-02-20 | 47.66 | 48.42 | 47.66 | 48.25 | 358800 |
2007-02-21 | 48.03 | 48.36 | 47.86 | 48.03 | 388600 |
2007-02-22 | 47.95 | 48.02 | 47.50 | 47.80 | 241500 |
2007-02-23 | 47.84 | 47.95 | 47.50 | 47.82 | 468400 |
2007-02-26 | 47.82 | 47.82 | 47.18 | 47.69 | 303733 |
2007-02-27 | 47.10 | 47.48 | 46.41 | 47.11 | 748100 |
2007-02-28 | 47.02 | 47.59 | 46.67 | 47.37 | 739400 |
2007-03-01 | 46.80 | 47.12 | 46.37 | 46.89 | 518440 |
2007-03-02 | 46.82 | 47.07 | 46.42 | 46.66 | 545600 |
2007-03-05 | 46.41 | 46.49 | 45.26 | 45.81 | 1165800 |
2007-03-06 | 45.98 | 46.53 | 45.65 | 46.30 | 894500 |
2007-03-07 | 46.22 | 46.40 | 45.90 | 46.07 | 417000 |
2007-03-08 | 46.30 | 46.49 | 46.16 | 46.48 | 386400 |
2007-03-09 | 46.65 | 47.12 | 46.55 | 47.11 | 354000 |
2007-03-12 | 46.97 | 47.66 | 46.89 | 47.60 | 316500 |
2007-03-13 | 47.41 | 47.62 | 47.00 | 47.41 | 548600 |
2007-03-14 | 47.40 | 47.99 | 47.19 | 47.75 | 546400 |
2007-03-15 | 47.67 | 48.08 | 47.60 | 47.86 | 446200 |
2007-03-16 | 47.86 | 47.93 | 47.35 | 47.50 | 225400 |
2007-03-19 | 47.59 | 47.96 | 47.58 | 47.96 | 417400 |
2007-03-20 | 47.83 | 47.99 | 47.57 | 47.69 | 476800 |
2007-03-21 | 47.74 | 48.02 | 47.23 | 47.95 | 598600 |
2007-03-22 | 48.50 | 48.50 | 47.47 | 47.60 | 461400 |
2007-03-23 | 47.64 | 47.87 | 47.46 | 47.74 | 520800 |
2007-03-26 | 47.85 | 48.26 | 47.64 | 48.25 | 419100 |
2007-03-27 | 48.03 | 48.07 | 47.38 | 47.52 | 730800 |
2007-03-28 | 47.38 | 48.05 | 47.31 | 47.76 | 306000 |
2007-03-29 | 47.95 | 48.00 | 47.19 | 47.50 | 271800 |
2007-03-30 | 47.50 | 47.85 | 47.31 | 47.71 | 270800 |
2007-04-02 | 47.71 | 48.75 | 47.68 | 48.64 | 471600 |
2007-04-03 | 48.65 | 48.79 | 48.20 | 48.63 | 310600 |
2007-04-04 | 48.60 | 48.60 | 48.25 | 48.39 | 286200 |
2007-04-05 | 48.33 | 48.55 | 48.20 | 48.43 | 162900 |
2007-04-09 | 48.43 | 48.49 | 48.09 | 48.16 | 238600 |
2007-04-10 | 48.20 | 48.43 | 48.05 | 48.43 | 195300 |
2007-04-11 | 48.53 | 48.84 | 48.27 | 48.39 | 429400 |
2007-04-12 | 48.39 | 48.44 | 47.94 | 48.35 | 197600 |
2007-04-13 | 48.35 | 48.35 | 48.02 | 48.35 | 205500 |
2007-04-16 | 48.55 | 49.05 | 48.43 | 49.00 | 427900 |
2007-04-17 | 48.99 | 49.70 | 48.74 | 49.55 | 458100 |
2007-04-18 | 49.38 | 50.00 | 49.01 | 49.63 | 314200 |
2007-04-19 | 49.31 | 49.67 | 49.05 | 49.55 | 208100 |
2007-04-20 | 49.78 | 50.09 | 49.48 | 49.90 | 257600 |
2007-04-23 | 49.90 | 50.03 | 49.59 | 49.85 | 403100 |
2007-04-24 | 49.90 | 50.25 | 49.90 | 50.00 | 530900 |
2007-04-25 | 49.15 | 49.44 | 48.25 | 48.96 | 1710100 |
2007-04-26 | 48.87 | 48.87 | 48.07 | 48.21 | 922500 |
2007-04-27 | 48.06 | 48.93 | 48.06 | 48.51 | 410000 |
2007-04-30 | 48.51 | 48.52 | 47.59 | 47.67 | 632900 |
2007-05-01 | 47.64 | 48.33 | 47.64 | 47.93 | 637400 |
2007-05-02 | 47.93 | 48.80 | 47.77 | 48.58 | 353100 |
2007-05-03 | 48.52 | 48.77 | 48.26 | 48.30 | 349900 |
2007-05-04 | 48.30 | 48.49 | 47.84 | 48.07 | 212900 |
2007-05-07 | 48.02 | 48.20 | 47.73 | 47.78 | 202000 |
2007-05-08 | 47.55 | 47.93 | 47.25 | 47.91 | 711400 |
2007-05-09 | 47.68 | 47.91 | 47.49 | 47.81 | 429000 |
2007-05-10 | 47.62 | 48.02 | 47.40 | 47.72 | 577300 |
2007-05-11 | 47.72 | 48.20 | 47.65 | 48.09 | 293300 |
2007-05-14 | 48.01 | 48.24 | 47.71 | 47.73 | 319400 |
2007-05-15 | 47.80 | 48.49 | 47.74 | 48.00 | 376100 |
2007-05-16 | 48.10 | 48.57 | 48.00 | 48.51 | 284200 |
2007-05-17 | 48.36 | 48.74 | 48.12 | 48.36 | 336500 |
2007-05-18 | 48.52 | 49.20 | 48.40 | 48.96 | 633400 |
2007-05-21 | 49.05 | 50.00 | 48.80 | 49.60 | 769300 |
2007-05-22 | 49.46 | 49.86 | 49.23 | 49.79 | 503100 |
2007-05-23 | 49.90 | 49.99 | 49.61 | 49.73 | 324500 |
2007-05-24 | 49.67 | 49.80 | 48.33 | 48.48 | 434700 |
2007-05-25 | 48.65 | 49.00 | 48.41 | 48.76 | 408800 |
2007-05-29 | 48.76 | 49.31 | 48.63 | 48.94 | 496600 |
2007-05-30 | 48.84 | 49.24 | 48.53 | 49.21 | 377300 |
2007-05-31 | 49.27 | 49.59 | 49.14 | 49.58 | 1648400 |
2007-06-01 | 49.60 | 50.12 | 49.29 | 49.42 | 1251800 |
2007-06-04 | 49.42 | 49.87 | 49.17 | 49.59 | 403700 |
2007-06-05 | 49.37 | 49.52 | 49.17 | 49.42 | 390000 |
2007-06-06 | 49.25 | 49.51 | 49.00 | 49.36 | 529000 |
2007-06-07 | 49.14 | 49.14 | 48.14 | 48.29 | 547800 |
2007-06-08 | 48.29 | 49.11 | 48.05 | 49.11 | 356900 |
2007-06-11 | 49.08 | 49.47 | 48.88 | 49.28 | 466000 |
2007-06-12 | 49.19 | 49.52 | 48.98 | 49.11 | 591500 |
2007-06-13 | 49.35 | 49.71 | 49.14 | 49.65 | 273200 |
2007-06-14 | 49.80 | 51.00 | 49.64 | 50.93 | 691700 |
2007-06-15 | 51.10 | 51.36 | 50.69 | 51.26 | 557000 |
2007-06-18 | 51.40 | 51.53 | 51.04 | 51.28 | 799500 |
2007-06-19 | 51.20 | 52.05 | 51.04 | 51.81 | 832900 |
2007-06-20 | 51.82 | 51.82 | 51.22 | 51.26 | 519600 |
2007-06-21 | 51.20 | 52.55 | 51.06 | 52.53 | 716100 |
2007-06-22 | 52.50 | 52.65 | 52.30 | 52.38 | 781900 |
2007-06-25 | 52.50 | 52.67 | 51.75 | 51.88 | 472200 |
2007-06-26 | 51.97 | 52.43 | 51.71 | 52.12 | 541900 |
2007-06-27 | 51.90 | 52.23 | 51.51 | 52.07 | 458600 |
2007-06-28 | 52.07 | 52.70 | 52.01 | 52.52 | 258300 |
2007-06-29 | 52.60 | 52.69 | 51.87 | 52.20 | 294400 |
2007-07-02 | 52.54 | 52.55 | 52.04 | 52.39 | 261000 |
2007-07-03 | 52.39 | 53.27 | 52.30 | 53.23 | 132300 |
2007-07-05 | 53.23 | 53.23 | 52.51 | 52.93 | 224900 |
2007-07-06 | 52.77 | 52.97 | 52.58 | 52.91 | 230000 |
2007-07-09 | 52.91 | 52.99 | 52.59 | 52.94 | 179600 |
2007-07-10 | 52.57 | 52.88 | 52.33 | 52.51 | 375800 |
2007-07-11 | 52.49 | 52.99 | 52.36 | 52.94 | 180700 |
2007-07-12 | 52.99 | 53.31 | 52.80 | 53.00 | 398100 |
2007-07-13 | 53.06 | 53.44 | 52.77 | 53.40 | 163800 |
2007-07-16 | 53.40 | 53.74 | 53.01 | 53.58 | 161500 |
2007-07-17 | 53.73 | 54.00 | 53.51 | 53.87 | 275900 |
2007-07-18 | 53.73 | 53.93 | 53.21 | 53.70 | 344100 |
2007-07-19 | 53.85 | 53.98 | 53.62 | 53.81 | 241700 |
2007-07-20 | 53.81 | 54.40 | 53.70 | 54.09 | 383500 |
2007-07-23 | 54.16 | 54.50 | 54.05 | 54.25 | 352600 |
2007-07-24 | 53.88 | 54.19 | 53.40 | 53.71 | 637600 |
2007-07-25 | 52.82 | 53.67 | 52.29 | 52.34 | 902100 |
2007-07-26 | 51.82 | 52.29 | 50.26 | 50.71 | 594800 |
2007-07-27 | 50.71 | 50.83 | 50.16 | 50.44 | 369600 |
2007-07-30 | 50.31 | 50.38 | 49.10 | 50.13 | 772500 |
2007-07-31 | 50.30 | 51.00 | 50.29 | 50.67 | 1149000 |
2007-08-01 | 50.76 | 51.99 | 50.70 | 51.58 | 755000 |
2007-08-02 | 51.93 | 52.67 | 51.40 | 52.56 | 858000 |
2007-08-03 | 52.56 | 52.75 | 51.13 | 51.13 | 509000 |
2007-08-06 | 51.19 | 51.40 | 50.53 | 51.00 | 434600 |
2007-08-07 | 50.75 | 51.42 | 50.35 | 51.18 | 473400 |
2007-08-08 | 51.08 | 51.51 | 50.57 | 50.81 | 965700 |
2007-08-09 | 50.30 | 53.39 | 50.05 | 50.76 | 1276700 |
2007-08-10 | 50.62 | 50.70 | 49.10 | 49.81 | 520000 |
2007-08-13 | 49.18 | 49.31 | 47.37 | 47.60 | 1221200 |
2007-08-14 | 47.50 | 48.00 | 46.29 | 46.60 | 1565600 |
2007-08-15 | 46.50 | 47.23 | 46.23 | 46.56 | 1001700 |
2007-08-16 | 45.55 | 45.99 | 42.48 | 45.50 | 2034100 |
2007-08-17 | 46.85 | 47.36 | 45.20 | 45.59 | 1165700 |
2007-08-20 | 45.53 | 45.57 | 43.42 | 45.05 | 907200 |
2007-08-21 | 44.92 | 45.91 | 44.71 | 45.04 | 677900 |
2007-08-22 | 44.99 | 45.26 | 44.29 | 44.46 | 619500 |
2007-08-23 | 44.51 | 44.64 | 43.33 | 43.75 | 1024900 |
2007-08-24 | 43.66 | 44.09 | 43.48 | 44.00 | 581300 |
2007-08-27 | 43.67 | 44.00 | 43.34 | 43.38 | 462000 |
2007-08-28 | 43.33 | 43.69 | 42.93 | 42.94 | 537000 |
2007-08-29 | 43.07 | 43.81 | 43.07 | 43.78 | 606800 |
2007-08-30 | 43.25 | 43.97 | 43.25 | 43.51 | 484600 |
2007-08-31 | 43.93 | 44.15 | 43.67 | 43.87 | 321100 |
2007-09-04 | 44.16 | 44.27 | 43.75 | 44.02 | 451300 |
2007-09-05 | 44.00 | 44.15 | 43.39 | 43.68 | 682900 |
2007-09-06 | 43.00 | 44.36 | 43.00 | 44.36 | 736600 |
2007-09-07 | 44.01 | 44.20 | 43.52 | 43.85 | 552400 |
2007-09-10 | 43.98 | 44.34 | 43.22 | 43.73 | 484600 |
2007-09-11 | 43.71 | 44.65 | 43.68 | 44.48 | 466300 |
2007-09-12 | 44.66 | 44.84 | 43.76 | 43.88 | 334200 |
2007-09-13 | 44.00 | 44.00 | 43.42 | 43.69 | 455600 |
2007-09-14 | 43.60 | 44.15 | 43.60 | 44.12 | 286300 |
2007-09-17 | 44.02 | 44.40 | 43.79 | 43.94 | 304100 |
2007-09-18 | 44.17 | 44.42 | 43.68 | 44.21 | 449000 |
2007-09-19 | 44.42 | 45.06 | 44.42 | 44.94 | 527800 |
2007-09-20 | 44.85 | 45.38 | 44.76 | 45.22 | 505200 |
2007-09-21 | 45.48 | 45.95 | 45.40 | 45.74 | 756800 |
2007-09-24 | 45.75 | 45.94 | 44.92 | 45.80 | 643500 |
2007-09-25 | 45.56 | 45.93 | 45.37 | 45.62 | 331700 |
2007-09-26 | 45.84 | 45.86 | 45.27 | 45.51 | 304500 |
2007-09-27 | 45.68 | 45.87 | 45.20 | 45.45 | 530400 |
2007-09-28 | 45.58 | 45.65 | 45.02 | 45.42 | 395700 |
2007-10-01 | 45.28 | 45.90 | 45.01 | 45.61 | 404600 |
2007-10-02 | 45.64 | 45.74 | 44.37 | 44.49 | 566700 |
2007-10-03 | 44.42 | 44.56 | 43.99 | 44.04 | 432400 |
2007-10-04 | 44.20 | 44.90 | 44.11 | 44.49 | 390200 |
2007-10-05 | 44.96 | 45.10 | 44.39 | 44.54 | 369600 |
2007-10-08 | 44.35 | 44.62 | 44.03 | 44.11 | 243500 |
2007-10-09 | 44.17 | 44.42 | 43.95 | 44.33 | 289600 |
2007-10-10 | 44.34 | 44.64 | 44.07 | 44.33 | 275900 |
2007-10-11 | 44.35 | 44.53 | 43.59 | 43.76 | 450700 |
2007-10-12 | 43.76 | 43.85 | 43.35 | 43.62 | 907400 |
2007-10-15 | 43.47 | 43.57 | 43.02 | 43.27 | 288200 |
2007-10-16 | 43.25 | 43.49 | 42.14 | 42.51 | 556500 |
2007-10-17 | 42.52 | 42.86 | 42.16 | 42.29 | 641600 |
2007-10-18 | 42.20 | 42.42 | 41.78 | 41.81 | 434600 |
2007-10-19 | 41.81 | 41.99 | 41.20 | 41.41 | 510900 |
2007-10-22 | 41.05 | 41.65 | 40.81 | 41.37 | 603400 |
2007-10-23 | 41.43 | 41.60 | 41.28 | 41.50 | 470100 |
2007-10-24 | 41.30 | 41.45 | 40.80 | 41.13 | 318400 |
2007-10-25 | 41.13 | 41.14 | 40.59 | 40.69 | 522400 |
2007-10-26 | 41.00 | 41.35 | 40.46 | 40.79 | 606100 |
2007-10-29 | 40.83 | 41.30 | 40.39 | 40.62 | 708500 |
2007-10-30 | 40.49 | 41.18 | 40.16 | 40.93 | 669900 |
2007-10-31 | 41.14 | 42.19 | 40.90 | 41.84 | 1558000 |
2007-11-01 | 41.41 | 41.88 | 41.25 | 41.81 | 983600 |
2007-11-02 | 41.67 | 41.87 | 40.05 | 40.24 | 1131900 |
2007-11-05 | 39.84 | 39.93 | 39.14 | 39.19 | 559200 |
2007-11-06 | 39.15 | 39.38 | 38.66 | 38.72 | 610300 |
2007-11-07 | 38.26 | 39.00 | 37.99 | 38.00 | 563200 |
2007-11-08 | 38.00 | 38.00 | 36.81 | 37.68 | 1552500 |
2007-11-09 | 37.53 | 37.53 | 36.46 | 36.46 | 752650 |
2007-11-12 | 36.27 | 37.06 | 36.21 | 36.38 | 644700 |
2007-11-13 | 36.70 | 36.90 | 36.46 | 36.84 | 366700 |
2007-11-14 | 36.99 | 36.99 | 35.90 | 35.93 | 468300 |
2007-11-15 | 35.81 | 36.03 | 35.56 | 35.69 | 387095 |
2007-11-16 | 36.00 | 36.06 | 34.71 | 34.88 | 554080 |
2007-11-19 | 34.68 | 34.87 | 34.01 | 34.30 | 855241 |
2007-11-20 | 34.36 | 34.36 | 33.26 | 33.46 | 620200 |
2007-11-21 | 33.17 | 34.08 | 33.17 | 33.19 | 572381 |
2007-11-23 | 33.24 | 33.52 | 32.83 | 32.87 | 234800 |
2007-11-26 | 32.98 | 33.71 | 32.81 | 33.10 | 611745 |
2007-11-27 | 33.32 | 33.74 | 32.99 | 33.27 | 735559 |
2007-11-28 | 33.46 | 34.30 | 33.00 | 34.14 | 476845 |
2007-11-29 | 34.06 | 34.34 | 33.49 | 33.57 | 364367 |
2007-11-30 | 33.80 | 33.98 | 33.33 | 33.96 | 671293 |
2007-12-03 | 34.01 | 34.01 | 33.13 | 33.28 | 481117 |
2007-12-04 | 32.95 | 33.51 | 32.95 | 33.43 | 384912 |
2007-12-05 | 33.79 | 33.80 | 33.32 | 33.54 | 469900 |
2007-12-06 | 33.43 | 33.96 | 33.43 | 33.88 | 311112 |
2007-12-07 | 33.99 | 34.10 | 33.78 | 33.95 | 687725 |
2007-12-10 | 33.97 | 34.23 | 33.85 | 34.07 | 454007 |
2007-12-11 | 34.08 | 34.15 | 33.19 | 33.19 | 494358 |
2007-12-12 | 33.69 | 33.84 | 32.70 | 32.93 | 389100 |
2007-12-13 | 32.85 | 32.95 | 32.50 | 32.81 | 320555 |
2007-12-14 | 32.48 | 32.92 | 31.88 | 32.06 | 458201 |
2007-12-17 | 31.97 | 32.76 | 31.93 | 32.39 | 590400 |
2007-12-18 | 32.63 | 32.72 | 32.29 | 32.55 | 473352 |
2007-12-19 | 32.31 | 32.43 | 30.41 | 30.56 | 1314536 |
2007-12-20 | 30.73 | 31.20 | 29.59 | 29.71 | 1189372 |
2007-12-21 | 29.58 | 30.46 | 29.20 | 29.49 | 1072758 |
2007-12-24 | 29.47 | 30.50 | 29.46 | 30.25 | 715398 |
2007-12-26 | 30.44 | 30.44 | 29.61 | 29.71 | 789619 |
2007-12-27 | 29.52 | 29.74 | 29.47 | 29.55 | 603700 |
2007-12-28 | 29.63 | 29.76 | 28.83 | 28.89 | 734350 |
2007-12-31 | 28.80 | 29.10 | 28.32 | 28.98 | 916136 |
2008-01-02 | 29.25 | 29.25 | 28.25 | 28.55 | 745200 |
2008-01-03 | 28.62 | 28.97 | 28.30 | 28.56 | 1057200 |
2008-01-04 | 28.23 | 28.30 | 26.80 | 26.81 | 952005 |
2008-01-07 | 26.60 | 27.17 | 26.21 | 26.84 | 1182800 |
2008-01-08 | 26.84 | 27.25 | 26.08 | 26.10 | 563700 |
2008-01-09 | 26.02 | 26.19 | 24.32 | 24.81 | 1141061 |
2008-01-10 | 24.70 | 26.05 | 24.65 | 25.88 | 1111945 |
2008-01-11 | 25.73 | 25.80 | 24.81 | 24.83 | 662602 |
2008-01-14 | 25.45 | 26.00 | 25.11 | 25.47 | 885300 |
2008-01-15 | 25.80 | 25.80 | 24.60 | 24.71 | 786640 |
2008-01-16 | 24.66 | 25.43 | 24.27 | 25.15 | 983551 |
2008-01-17 | 25.30 | 25.74 | 24.22 | 24.36 | 703630 |
2008-01-18 | 24.48 | 24.86 | 24.22 | 24.49 | 696808 |
2008-01-22 | 23.56 | 24.70 | 23.56 | 23.72 | 857500 |
2008-01-23 | 23.18 | 24.11 | 23.07 | 24.06 | 998877 |
2008-01-24 | 24.40 | 25.58 | 24.11 | 25.58 | 1147930 |
2008-01-25 | 25.71 | 26.10 | 24.94 | 25.03 | 981338 |
2008-01-28 | 24.99 | 25.75 | 24.95 | 25.75 | 495160 |
2008-01-29 | 25.68 | 26.12 | 25.20 | 26.03 | 634948 |
2008-01-30 | 25.88 | 26.50 | 25.80 | 26.06 | 535100 |
2008-01-31 | 25.74 | 26.12 | 25.45 | 25.82 | 469600 |
2008-02-01 | 26.02 | 27.18 | 25.99 | 27.14 | 647285 |
2008-02-04 | 27.14 | 27.14 | 26.46 | 26.70 | 465300 |
2008-02-05 | 26.46 | 26.61 | 25.83 | 25.95 | 407624 |
2008-02-06 | 26.22 | 27.34 | 25.90 | 26.56 | 1146800 |
2008-02-07 | 26.31 | 26.57 | 24.90 | 25.09 | 1079546 |
2008-02-08 | 25.06 | 25.60 | 24.95 | 25.49 | 599448 |
2008-02-11 | 25.55 | 25.55 | 24.49 | 24.76 | 828400 |
2008-02-12 | 24.84 | 25.30 | 24.72 | 24.89 | 591850 |
2008-02-13 | 25.14 | 25.87 | 25.10 | 25.53 | 508900 |
2008-02-14 | 25.61 | 25.61 | 24.64 | 24.97 | 496658 |
2008-02-15 | 24.87 | 25.19 | 24.67 | 24.94 | 506020 |
2008-02-19 | 25.24 | 25.44 | 25.02 | 25.12 | 482707 |
2008-02-20 | 25.20 | 25.20 | 24.70 | 25.00 | 517200 |
2008-02-21 | 25.09 | 25.25 | 24.58 | 24.65 | 544212 |
2008-02-22 | 24.76 | 25.05 | 24.51 | 24.99 | 358042 |
2008-02-25 | 25.06 | 25.77 | 24.79 | 25.76 | 406926 |
2008-02-26 | 25.69 | 25.96 | 25.52 | 25.80 | 328640 |
2008-02-27 | 25.75 | 26.10 | 25.54 | 25.75 | 277500 |
2008-02-28 | 25.52 | 25.63 | 24.79 | 24.97 | 366604 |
2008-02-29 | 24.76 | 24.76 | 24.04 | 24.12 | 397100 |
2008-03-03 | 39.31 | 39.35 | 37.81 | 38.84 | 13464657 |
2008-03-04 | 38.85 | 38.85 | 37.50 | 37.68 | 3771008 |
2008-03-05 | 37.41 | 38.15 | 37.29 | 37.62 | 2746301 |
2008-03-06 | 37.44 | 37.57 | 36.99 | 37.05 | 2118499 |
2008-03-07 | 36.90 | 37.68 | 36.90 | 37.51 | 1669000 |
2008-03-10 | 37.55 | 37.56 | 36.88 | 36.89 | 1743481 |
2008-03-11 | 37.56 | 37.82 | 36.97 | 37.26 | 1329900 |
2008-03-12 | 37.26 | 37.64 | 36.93 | 37.08 | 1126100 |
2008-03-13 | 36.70 | 37.38 | 36.70 | 37.30 | 1199912 |
2008-03-14 | 37.54 | 37.54 | 36.37 | 36.61 | 2017025 |
2008-03-17 | 36.36 | 36.49 | 35.62 | 36.06 | 1505237 |
2008-03-18 | 36.39 | 36.56 | 36.03 | 36.34 | 1129784 |
2008-03-19 | 36.40 | 36.65 | 36.01 | 36.30 | 989575 |
2008-03-20 | 36.27 | 36.94 | 36.09 | 36.94 | 744650 |
2008-03-24 | 36.88 | 37.13 | 36.80 | 37.00 | 752100 |
2008-03-25 | 36.94 | 37.13 | 36.88 | 36.97 | 1011677 |
2008-03-26 | 36.96 | 37.00 | 36.54 | 36.94 | 535100 |
2008-03-27 | 36.87 | 37.00 | 36.62 | 36.70 | 993805 |
2008-03-28 | 37.05 | 38.20 | 37.05 | 37.27 | 1459800 |
2008-03-31 | 37.09 | 37.88 | 37.09 | 37.55 | 897700 |
2008-04-01 | 37.96 | 38.00 | 37.44 | 37.50 | 1150494 |
2008-04-02 | 37.59 | 37.64 | 37.26 | 37.30 | 1182200 |
2008-04-03 | 37.25 | 37.55 | 37.25 | 37.45 | 1013540 |
2008-04-04 | 37.45 | 37.99 | 37.45 | 37.90 | 977500 |
2008-04-07 | 37.98 | 38.11 | 37.50 | 37.78 | 682281 |
2008-04-08 | 37.65 | 37.94 | 37.65 | 37.85 | 383306 |
2008-04-09 | 37.82 | 38.10 | 37.75 | 37.93 | 364400 |
2008-04-10 | 38.00 | 38.15 | 37.86 | 38.10 | 346600 |
2008-04-11 | 37.98 | 38.15 | 37.97 | 38.00 | 353900 |
2008-04-14 | 37.92 | 38.25 | 37.92 | 38.00 | 366930 |
2008-04-15 | 38.14 | 38.21 | 37.70 | 37.73 | 593238 |
2008-04-16 | 37.87 | 38.07 | 37.51 | 38.02 | 537556 |
2008-04-17 | 37.95 | 38.51 | 37.85 | 38.28 | 390832 |
2008-04-18 | 38.54 | 38.90 | 38.35 | 38.43 | 315422 |
2008-04-21 | 38.21 | 38.62 | 38.21 | 38.52 | 358731 |
2008-04-22 | 38.45 | 38.50 | 38.10 | 38.22 | 334237 |
2008-04-23 | 38.22 | 38.49 | 38.20 | 38.36 | 395435 |
2008-04-24 | 38.13 | 38.62 | 38.13 | 38.52 | 315157 |
2008-04-25 | 38.62 | 38.70 | 38.38 | 38.55 | 336534 |
2008-04-28 | 38.57 | 38.79 | 38.26 | 38.62 | 207448 |
2008-04-29 | 38.60 | 38.84 | 38.30 | 38.67 | 203664 |
2008-04-30 | 38.92 | 39.25 | 38.92 | 39.20 | 483780 |
2008-05-01 | 39.20 | 40.08 | 39.20 | 39.84 | 753768 |
2008-05-02 | 40.02 | 40.05 | 39.72 | 40.05 | 730188 |
2008-05-05 | 40.08 | 40.37 | 39.67 | 39.99 | 514755 |
2008-05-06 | 39.84 | 40.16 | 39.76 | 40.10 | 388355 |
2008-05-07 | 40.06 | 40.24 | 39.89 | 39.91 | 458172 |
2008-05-08 | 40.14 | 40.30 | 39.94 | 40.30 | 282176 |
2008-05-09 | 40.09 | 40.37 | 40.00 | 40.16 | 242554 |
2008-05-12 | 40.14 | 40.45 | 40.12 | 40.25 | 238621 |
2008-05-13 | 40.19 | 40.28 | 40.05 | 40.12 | 293184 |
2008-05-14 | 40.28 | 40.30 | 40.00 | 40.04 | 379323 |
2008-05-15 | 40.05 | 40.35 | 40.00 | 40.24 | 314865 |
2008-05-16 | 40.25 | 40.28 | 40.14 | 40.21 | 448788 |
2008-05-19 | 40.15 | 40.29 | 40.14 | 40.29 | 404362 |
2008-05-20 | 40.09 | 40.25 | 39.29 | 39.47 | 1031465 |
2008-05-21 | 39.22 | 39.61 | 39.01 | 39.07 | 839498 |
2008-05-22 | 39.07 | 39.49 | 39.03 | 39.29 | 246133 |
2008-05-23 | 39.09 | 39.32 | 38.93 | 39.08 | 334775 |
2008-05-27 | 39.00 | 39.29 | 38.95 | 39.14 | 985872 |
2008-05-28 | 39.25 | 39.33 | 38.99 | 39.24 | 513215 |
2008-05-29 | 39.32 | 39.34 | 39.00 | 39.30 | 478260 |
2008-05-30 | 39.31 | 39.48 | 39.31 | 39.46 | 610872 |
2008-06-02 | 39.32 | 39.45 | 39.29 | 39.45 | 378339 |
2008-06-03 | 39.45 | 39.56 | 39.29 | 39.45 | 417655 |
2008-06-04 | 39.47 | 39.78 | 39.26 | 39.73 | 353491 |
2008-06-05 | 39.74 | 39.92 | 39.31 | 39.92 | 455083 |
2008-06-06 | 39.54 | 39.76 | 39.18 | 39.21 | 446532 |
2008-06-09 | 39.21 | 39.62 | 39.20 | 39.58 | 265693 |
2008-06-10 | 39.39 | 39.79 | 39.20 | 39.65 | 285065 |
2008-06-11 | 39.51 | 39.74 | 39.12 | 39.16 | 406934 |
2008-06-12 | 39.26 | 39.56 | 38.71 | 38.88 | 352429 |
2008-06-13 | 39.02 | 39.42 | 38.88 | 39.34 | 252670 |
2008-06-16 | 39.11 | 39.77 | 39.06 | 39.62 | 253309 |
2008-06-17 | 39.61 | 39.83 | 38.70 | 38.80 | 488137 |
2008-06-18 | 38.72 | 38.93 | 38.02 | 38.06 | 716213 |
2008-06-19 | 38.03 | 38.09 | 37.51 | 37.74 | 688997 |
2008-06-20 | 37.75 | 37.75 | 36.46 | 36.91 | 978031 |
2008-06-23 | 36.97 | 37.03 | 36.35 | 36.49 | 259231 |
2008-06-24 | 36.43 | 36.52 | 35.73 | 36.39 | 577678 |
2008-06-25 | 36.38 | 36.95 | 36.38 | 36.67 | 317431 |
2008-06-26 | 36.57 | 36.57 | 35.97 | 36.10 | 405158 |
2008-06-27 | 36.03 | 36.37 | 36.00 | 36.22 | 412951 |
2008-06-30 | 36.12 | 36.12 | 35.44 | 35.58 | 560661 |
2008-07-01 | 35.18 | 36.00 | 35.18 | 35.88 | 905242 |
2008-07-02 | 35.83 | 36.05 | 35.72 | 35.88 | 449923 |
2008-07-03 | 35.89 | 36.57 | 35.49 | 36.43 | 278563 |
2008-07-07 | 36.40 | 36.75 | 35.69 | 36.09 | 176920 |
2008-07-08 | 36.00 | 36.45 | 35.50 | 36.40 | 303565 |
2008-07-09 | 36.40 | 36.53 | 35.87 | 36.35 | 291149 |
2008-07-10 | 36.43 | 36.51 | 35.87 | 36.22 | 256931 |
2008-07-11 | 36.01 | 36.49 | 35.21 | 36.09 | 388410 |
2008-07-14 | 36.40 | 36.40 | 35.46 | 35.64 | 426417 |
2008-07-15 | 35.39 | 35.87 | 34.35 | 35.49 | 579458 |
2008-07-16 | 35.39 | 36.17 | 34.57 | 36.15 | 221372 |
2008-07-17 | 36.26 | 36.90 | 35.52 | 36.63 | 943495 |
2008-07-18 | 36.66 | 36.66 | 36.16 | 36.57 | 192646 |
2008-07-21 | 36.61 | 36.61 | 35.60 | 35.90 | 299041 |
2008-07-22 | 35.50 | 36.55 | 35.36 | 36.39 | 241603 |
2008-07-23 | 36.39 | 37.28 | 36.33 | 37.12 | 507929 |
2008-07-24 | 37.17 | 37.34 | 36.87 | 36.94 | 377764 |
2008-07-25 | 36.90 | 37.24 | 36.38 | 36.95 | 146105 |
2008-07-28 | 36.95 | 37.21 | 36.50 | 36.53 | 246985 |
2008-07-29 | 36.50 | 37.37 | 36.50 | 36.88 | 374123 |
2008-07-30 | 36.90 | 37.28 | 36.50 | 37.05 | 267858 |
2008-07-31 | 36.95 | 37.65 | 36.39 | 36.98 | 546036 |
2008-08-01 | 36.84 | 37.09 | 36.37 | 36.96 | 284810 |
2008-08-04 | 36.89 | 36.90 | 36.25 | 36.63 | 260144 |
2008-08-05 | 36.70 | 36.83 | 36.45 | 36.55 | 407467 |
2008-08-06 | 36.50 | 37.05 | 36.31 | 37.03 | 534492 |
2008-08-07 | 36.93 | 37.70 | 36.32 | 37.51 | 705682 |
2008-08-08 | 37.60 | 37.83 | 37.47 | 37.70 | 404757 |
2008-08-11 | 38.99 | 39.28 | 38.00 | 38.77 | 1165101 |
2008-08-12 | 38.80 | 39.03 | 38.18 | 38.51 | 523609 |
2008-08-13 | 38.56 | 38.98 | 38.27 | 38.66 | 395894 |
2008-08-14 | 38.41 | 38.76 | 37.58 | 37.80 | 1893373 |
2008-08-15 | 37.75 | 38.30 | 37.51 | 38.04 | 802567 |
2008-08-18 | 38.20 | 38.38 | 37.72 | 38.00 | 516497 |
2008-08-19 | 37.91 | 38.32 | 37.91 | 38.11 | 653557 |
2008-08-20 | 38.06 | 38.39 | 37.99 | 38.08 | 539033 |
2008-08-21 | 38.00 | 38.48 | 37.94 | 38.48 | 330373 |
2008-08-22 | 38.48 | 39.21 | 38.42 | 39.21 | 500406 |
2008-08-25 | 39.04 | 39.37 | 38.84 | 39.36 | 488505 |
2008-08-26 | 39.25 | 39.48 | 39.24 | 39.40 | 327846 |
2008-08-27 | 39.36 | 39.51 | 39.00 | 39.19 | 330747 |
2008-08-28 | 39.33 | 39.71 | 39.33 | 39.68 | 591304 |
2008-08-29 | 39.60 | 39.68 | 39.28 | 39.65 | 347698 |
2008-09-02 | 39.72 | 39.81 | 38.86 | 39.15 | 386890 |
2008-09-03 | 39.23 | 39.41 | 38.95 | 39.27 | 326404 |
2008-09-04 | 39.08 | 39.10 | 38.54 | 38.76 | 454437 |
2008-09-05 | 38.57 | 38.67 | 38.00 | 38.42 | 526045 |
2008-09-08 | 38.87 | 39.09 | 38.21 | 38.79 | 285671 |
2008-09-09 | 38.70 | 38.95 | 37.34 | 37.66 | 533546 |
2008-09-10 | 37.69 | 38.05 | 37.25 | 37.49 | 331654 |
2008-09-11 | 37.08 | 37.08 | 32.83 | 35.22 | 4922234 |
2008-09-12 | 35.32 | 35.41 | 34.90 | 35.13 | 1181470 |
2008-09-15 | 34.75 | 34.88 | 33.31 | 33.45 | 798537 |
2008-09-16 | 33.27 | 33.59 | 32.22 | 33.18 | 923998 |
2008-09-17 | 32.75 | 32.77 | 30.60 | 31.25 | 1301345 |
2008-09-18 | 31.45 | 33.25 | 30.65 | 33.25 | 998355 |
2008-09-19 | 32.39 | 34.93 | 32.39 | 34.27 | 768304 |
2008-09-22 | 34.30 | 35.00 | 33.06 | 33.25 | 281333 |
2008-09-23 | 33.18 | 34.26 | 32.89 | 33.38 | 387652 |
2008-09-24 | 33.48 | 34.09 | 33.12 | 33.43 | 343028 |
2008-09-25 | 33.50 | 34.01 | 32.89 | 33.73 | 246008 |
2008-09-26 | 33.17 | 33.85 | 32.97 | 33.77 | 318355 |
2008-09-29 | 33.11 | 33.50 | 30.73 | 31.96 | 432123 |
2008-09-30 | 32.19 | 33.37 | 31.02 | 33.11 | 716792 |
2008-10-01 | 33.99 | 34.52 | 32.71 | 33.34 | 779556 |
2008-10-02 | 32.91 | 33.61 | 32.88 | 33.35 | 669528 |
2008-10-03 | 33.45 | 33.91 | 32.39 | 32.70 | 725769 |
2008-10-06 | 32.52 | 32.52 | 29.94 | 31.45 | 1372162 |
2008-10-07 | 31.65 | 32.04 | 30.09 | 30.17 | 860422 |
2008-10-08 | 29.76 | 30.13 | 28.75 | 29.87 | 1155615 |
2008-10-09 | 30.03 | 30.86 | 28.98 | 29.01 | 1115472 |
2008-10-10 | 28.42 | 29.11 | 27.38 | 28.28 | 1507404 |
2008-10-13 | 28.99 | 30.10 | 23.50 | 28.69 | 7249238 |
2008-10-14 | 29.50 | 29.50 | 26.90 | 28.50 | 1137741 |
2008-10-15 | 28.42 | 28.85 | 25.01 | 25.20 | 1320805 |
2008-10-16 | 25.30 | 26.68 | 24.19 | 26.21 | 848320 |
2008-10-17 | 26.02 | 27.34 | 25.32 | 26.90 | 885153 |
2008-10-20 | 27.20 | 28.31 | 26.75 | 28.31 | 701891 |
2008-10-21 | 28.04 | 28.32 | 26.47 | 26.47 | 471452 |
2008-10-22 | 26.40 | 26.40 | 24.70 | 25.00 | 670485 |
2008-10-23 | 25.07 | 25.61 | 23.21 | 24.12 | 494392 |
2008-10-24 | 23.30 | 24.06 | 22.83 | 23.78 | 589962 |
2008-10-27 | 23.50 | 24.06 | 22.50 | 23.37 | 585602 |
2008-10-28 | 23.64 | 25.43 | 23.26 | 25.43 | 453540 |
2008-10-29 | 25.12 | 26.33 | 24.87 | 25.62 | 592078 |
2008-10-30 | 26.00 | 29.40 | 24.87 | 28.95 | 2113948 |
2008-10-31 | 28.86 | 30.03 | 28.43 | 29.72 | 815745 |
2008-11-03 | 29.58 | 30.03 | 28.98 | 29.19 | 530244 |
2008-11-04 | 29.59 | 29.73 | 29.05 | 29.13 | 727819 |
2008-11-05 | 28.91 | 29.31 | 28.79 | 28.95 | 542687 |
2008-11-06 | 28.87 | 29.99 | 28.30 | 28.90 | 792036 |
2008-11-07 | 28.96 | 29.47 | 27.91 | 28.49 | 571216 |
2008-11-10 | 28.80 | 29.26 | 28.16 | 28.74 | 539609 |
2008-11-11 | 28.58 | 29.14 | 28.11 | 28.74 | 628304 |
2008-11-12 | 28.60 | 29.05 | 28.31 | 28.41 | 671566 |
2008-11-13 | 28.16 | 28.88 | 26.06 | 28.88 | 874486 |
2008-11-14 | 28.69 | 29.17 | 27.60 | 28.17 | 729086 |
2008-11-17 | 28.07 | 28.58 | 27.54 | 27.59 | 574433 |
2008-11-18 | 27.64 | 28.11 | 26.75 | 27.83 | 969635 |
2008-11-19 | 27.88 | 28.01 | 25.70 | 26.28 | 904236 |
2008-11-20 | 26.10 | 26.72 | 25.43 | 25.49 | 669602 |
2008-11-21 | 25.65 | 26.05 | 23.85 | 25.87 | 1039108 |
2008-11-24 | 26.03 | 27.03 | 25.53 | 26.45 | 667378 |
2008-11-25 | 26.46 | 26.81 | 25.49 | 26.30 | 716809 |
2008-11-26 | 25.85 | 27.11 | 25.59 | 27.05 | 462607 |
2008-11-28 | 27.16 | 28.06 | 27.13 | 28.00 | 180539 |
2008-12-01 | 27.51 | 27.70 | 26.40 | 26.51 | 513618 |
2008-12-02 | 27.05 | 27.05 | 26.33 | 26.83 | 476265 |
2008-12-03 | 26.49 | 27.40 | 26.23 | 27.30 | 729341 |
2008-12-04 | 27.12 | 27.22 | 25.61 | 26.39 | 761624 |
2008-12-05 | 26.24 | 26.52 | 25.37 | 26.52 | 662429 |
2008-12-08 | 26.95 | 28.04 | 26.86 | 27.47 | 480895 |
2008-12-09 | 27.35 | 27.45 | 26.31 | 26.45 | 385607 |
2008-12-10 | 26.48 | 27.22 | 26.36 | 26.90 | 343159 |
2008-12-11 | 26.86 | 27.71 | 26.56 | 26.89 | 388992 |
2008-12-12 | 26.51 | 27.72 | 26.32 | 27.67 | 404704 |
2008-12-15 | 27.57 | 27.61 | 26.03 | 26.43 | 278760 |
2008-12-16 | 26.51 | 27.98 | 26.35 | 27.80 | 596935 |
2008-12-17 | 27.61 | 28.20 | 27.06 | 28.10 | 592684 |
2008-12-18 | 28.04 | 28.58 | 27.44 | 27.86 | 323187 |
2008-12-19 | 27.88 | 28.57 | 27.46 | 27.91 | 507322 |
2008-12-22 | 27.74 | 27.81 | 26.84 | 27.43 | 250110 |
2008-12-23 | 27.59 | 27.75 | 26.46 | 26.64 | 264353 |
2008-12-24 | 26.49 | 27.11 | 26.19 | 27.10 | 146796 |
2008-12-26 | 27.21 | 27.51 | 26.81 | 27.33 | 180745 |
2008-12-29 | 27.29 | 27.35 | 26.42 | 26.90 | 295519 |
2008-12-30 | 26.90 | 26.95 | 26.42 | 26.49 | 347849 |
2008-12-31 | 26.76 | 28.79 | 26.54 | 28.09 | 763093 |
2009-01-02 | 28.04 | 28.86 | 27.42 | 28.77 | 217965 |
2009-01-05 | 28.95 | 29.20 | 28.39 | 29.09 | 438563 |
2009-01-06 | 29.28 | 29.75 | 28.50 | 28.60 | 529292 |
2009-01-07 | 28.57 | 29.09 | 28.36 | 28.75 | 300154 |
2009-01-08 | 28.53 | 29.09 | 28.45 | 28.78 | 265842 |
2009-01-09 | 28.87 | 29.06 | 27.66 | 28.18 | 394111 |
2009-01-12 | 28.10 | 28.54 | 27.68 | 28.25 | 639080 |
2009-01-13 | 28.16 | 28.28 | 27.70 | 27.93 | 190936 |
2009-01-14 | 27.64 | 28.06 | 26.92 | 27.45 | 320461 |
2009-01-15 | 27.29 | 27.29 | 25.81 | 27.03 | 523277 |
2009-01-16 | 27.43 | 27.52 | 26.81 | 27.21 | 435767 |
2009-01-20 | 27.08 | 27.15 | 25.76 | 25.79 | 461743 |
2009-01-21 | 26.10 | 26.28 | 24.66 | 25.45 | 843233 |
2009-01-22 | 25.23 | 25.31 | 24.08 | 24.66 | 399941 |
2009-01-23 | 24.19 | 25.03 | 23.88 | 24.50 | 360403 |
2009-01-26 | 24.64 | 25.13 | 24.14 | 24.85 | 444248 |
2009-01-27 | 24.81 | 25.05 | 24.28 | 24.58 | 285047 |
2009-01-28 | 24.79 | 25.41 | 24.63 | 25.34 | 341959 |
2009-01-29 | 25.14 | 25.31 | 24.48 | 24.81 | 417177 |
2009-01-30 | 24.99 | 25.07 | 24.20 | 24.78 | 565168 |
2009-02-02 | 24.73 | 24.75 | 23.90 | 24.63 | 369760 |
2009-02-03 | 24.57 | 25.45 | 24.06 | 25.40 | 396419 |
2009-02-04 | 24.48 | 24.57 | 22.83 | 23.47 | 1011433 |
2009-02-05 | 23.31 | 23.44 | 22.75 | 22.86 | 549186 |
2009-02-06 | 22.94 | 24.52 | 22.86 | 24.44 | 454848 |
2009-02-09 | 24.44 | 25.52 | 24.14 | 25.46 | 654502 |
2009-02-10 | 25.21 | 25.49 | 24.50 | 24.57 | 394374 |
2009-02-11 | 24.65 | 25.06 | 24.50 | 24.79 | 414092 |
2009-02-12 | 24.58 | 25.15 | 24.23 | 25.13 | 435992 |
2009-02-13 | 25.21 | 25.50 | 24.58 | 24.75 | 289689 |
2009-02-17 | 24.35 | 25.53 | 23.91 | 25.15 | 533964 |
2009-02-18 | 25.16 | 25.43 | 24.71 | 25.08 | 672040 |
2009-02-19 | 24.99 | 25.12 | 24.01 | 24.08 | 358302 |
2009-02-20 | 23.74 | 23.79 | 22.79 | 22.96 | 356217 |
2009-02-23 | 23.14 | 23.32 | 22.05 | 22.08 | 380078 |
2009-02-24 | 22.20 | 23.04 | 22.11 | 22.91 | 322688 |
2009-02-25 | 22.72 | 22.93 | 22.00 | 22.63 | 313819 |
2009-02-26 | 22.67 | 22.85 | 22.11 | 22.12 | 290032 |
2009-02-27 | 21.75 | 22.77 | 21.72 | 22.12 | 400343 |
2009-03-02 | 22.03 | 22.06 | 20.74 | 20.85 | 413372 |
2009-03-03 | 21.10 | 21.10 | 20.28 | 20.36 | 485467 |
2009-03-04 | 20.79 | 21.30 | 19.71 | 20.60 | 653245 |
2009-03-05 | 20.30 | 20.95 | 19.78 | 19.82 | 323718 |
2009-03-06 | 19.98 | 20.40 | 19.62 | 19.92 | 460134 |
2009-03-09 | 19.88 | 20.44 | 19.02 | 19.05 | 376632 |
2009-03-10 | 19.35 | 20.82 | 19.13 | 20.80 | 492392 |
2009-03-11 | 20.95 | 21.79 | 20.86 | 21.63 | 337612 |
2009-03-12 | 21.54 | 22.15 | 21.14 | 21.99 | 553062 |
2009-03-13 | 22.07 | 22.58 | 21.69 | 22.32 | 236178 |
2009-03-16 | 22.55 | 23.37 | 22.33 | 22.88 | 418169 |
2009-03-17 | 22.94 | 23.43 | 22.41 | 23.43 | 232422 |
2009-03-18 | 23.39 | 24.13 | 23.06 | 24.00 | 281644 |
2009-03-19 | 24.25 | 24.34 | 23.67 | 23.70 | 231914 |
2009-03-20 | 23.78 | 23.92 | 22.49 | 22.52 | 412242 |
2009-03-23 | 22.89 | 23.50 | 22.76 | 23.36 | 371155 |
2009-03-24 | 23.14 | 23.35 | 22.75 | 22.76 | 534974 |
2009-03-25 | 22.79 | 23.30 | 21.47 | 21.53 | 708235 |
2009-03-26 | 21.75 | 23.42 | 21.75 | 23.16 | 1140043 |
2009-03-27 | 22.87 | 23.23 | 22.60 | 22.66 | 467065 |
2009-03-30 | 20.89 | 21.73 | 18.80 | 21.06 | 754795 |
2009-03-31 | 21.55 | 21.83 | 20.98 | 21.35 | 506235 |
2009-04-01 | 21.09 | 21.99 | 20.77 | 21.89 | 423140 |
2009-04-02 | 22.28 | 23.10 | 22.22 | 22.82 | 559291 |
2009-04-03 | 22.76 | 23.03 | 22.46 | 23.03 | 355298 |
2009-04-06 | 22.90 | 23.37 | 22.56 | 22.95 | 432574 |
2009-04-07 | 22.74 | 24.42 | 22.65 | 23.42 | 1297402 |
2009-04-08 | 23.36 | 24.24 | 23.19 | 24.24 | 763918 |
2009-04-09 | 24.42 | 26.34 | 24.27 | 26.33 | 1163227 |
2009-04-13 | 26.16 | 26.18 | 25.62 | 25.99 | 504572 |
2009-04-14 | 25.78 | 25.78 | 24.56 | 25.20 | 723590 |
2009-04-15 | 25.05 | 25.24 | 24.55 | 25.02 | 278164 |
2009-04-16 | 25.12 | 25.79 | 24.91 | 25.66 | 402851 |
2009-04-17 | 25.76 | 26.28 | 25.46 | 26.19 | 374159 |
2009-04-20 | 25.36 | 26.05 | 24.66 | 24.69 | 470226 |
2009-04-21 | 24.64 | 25.70 | 24.64 | 25.67 | 375565 |
2009-04-22 | 25.41 | 26.15 | 25.37 | 25.75 | 450745 |
2009-04-23 | 25.50 | 25.59 | 24.70 | 25.52 | 772178 |
2009-04-24 | 25.67 | 26.19 | 25.67 | 25.93 | 451661 |
2009-04-27 | 25.69 | 26.13 | 25.46 | 25.65 | 590357 |
2009-04-28 | 25.54 | 26.29 | 25.36 | 25.95 | 296160 |
2009-04-29 | 26.04 | 27.21 | 26.00 | 26.74 | 552618 |
2009-04-30 | 26.82 | 27.24 | 26.42 | 26.43 | 373659 |
2009-05-01 | 26.26 | 26.28 | 25.64 | 26.24 | 362917 |
2009-05-04 | 26.43 | 26.99 | 26.05 | 26.99 | 352883 |
2009-05-05 | 25.55 | 26.20 | 22.76 | 25.85 | 1525049 |
2009-05-06 | 26.05 | 26.86 | 25.40 | 26.83 | 698079 |
2009-05-07 | 26.96 | 27.37 | 26.36 | 26.88 | 764881 |
2009-05-08 | 27.04 | 27.36 | 26.51 | 27.15 | 583773 |
2009-05-11 | 26.88 | 27.34 | 26.14 | 26.35 | 488354 |
2009-05-12 | 26.32 | 26.64 | 25.85 | 26.37 | 310237 |
2009-05-13 | 26.33 | 26.33 | 24.45 | 24.64 | 561612 |
2009-05-14 | 24.62 | 25.01 | 24.25 | 24.51 | 844148 |
2009-05-15 | 24.46 | 25.25 | 24.46 | 24.66 | 527781 |
2009-05-18 | 24.77 | 25.06 | 24.69 | 24.87 | 399971 |
2009-05-19 | 25.00 | 25.30 | 24.79 | 24.95 | 421997 |
2009-05-20 | 25.05 | 25.54 | 24.95 | 25.00 | 472880 |
2009-05-21 | 24.89 | 24.89 | 24.42 | 24.77 | 392990 |
2009-05-22 | 24.76 | 25.32 | 24.60 | 24.75 | 474022 |
2009-05-26 | 24.61 | 25.80 | 24.46 | 25.60 | 363244 |
2009-05-27 | 25.52 | 26.00 | 24.98 | 25.00 | 287815 |
2009-05-28 | 25.15 | 25.54 | 24.87 | 25.00 | 427507 |
2009-05-29 | 25.01 | 25.01 | 24.38 | 24.72 | 466527 |
2009-06-01 | 24.97 | 26.12 | 24.97 | 25.69 | 530312 |
2009-06-02 | 25.73 | 26.21 | 25.37 | 25.72 | 449327 |
2009-06-03 | 25.60 | 25.73 | 25.03 | 25.44 | 259754 |
2009-06-04 | 25.42 | 25.92 | 25.35 | 25.84 | 375140 |
2009-06-05 | 25.90 | 27.26 | 25.77 | 27.26 | 819779 |
2009-06-08 | 27.09 | 27.13 | 26.10 | 26.73 | 348636 |
2009-06-09 | 26.74 | 27.16 | 26.47 | 26.97 | 299425 |
2009-06-10 | 27.05 | 27.24 | 26.29 | 26.96 | 330630 |
2009-06-11 | 26.89 | 27.56 | 26.88 | 27.28 | 284588 |
2009-06-12 | 27.14 | 27.16 | 26.31 | 26.75 | 226272 |
2009-06-15 | 26.60 | 26.82 | 25.57 | 25.66 | 367764 |
2009-06-16 | 25.89 | 25.89 | 25.41 | 25.55 | 339993 |
2009-06-17 | 25.57 | 25.81 | 25.30 | 25.74 | 395078 |
2009-06-18 | 25.71 | 26.05 | 25.48 | 25.78 | 198367 |
2009-06-19 | 25.88 | 26.16 | 25.65 | 25.65 | 381607 |
2009-06-22 | 25.49 | 25.74 | 25.27 | 25.33 | 425727 |
2009-06-23 | 25.34 | 25.70 | 25.16 | 25.21 | 348453 |
2009-06-24 | 25.31 | 25.60 | 24.89 | 24.89 | 411965 |
2009-06-25 | 24.92 | 26.36 | 24.55 | 26.34 | 507920 |
2009-06-26 | 26.27 | 26.99 | 26.04 | 26.84 | 553119 |
2009-06-29 | 26.86 | 27.17 | 26.67 | 26.84 | 361728 |
2009-06-30 | 26.84 | 26.85 | 26.26 | 26.36 | 418210 |
2009-07-01 | 26.46 | 27.51 | 26.46 | 26.98 | 282882 |
2009-07-02 | 26.77 | 26.77 | 26.00 | 26.30 | 344725 |
2009-07-06 | 26.18 | 26.29 | 25.80 | 26.18 | 277082 |
2009-07-07 | 26.05 | 26.16 | 25.43 | 25.51 | 372538 |
2009-07-08 | 25.55 | 25.74 | 25.36 | 25.63 | 310680 |
2009-07-09 | 25.68 | 25.74 | 25.23 | 25.49 | 223630 |
2009-07-10 | 25.44 | 25.66 | 25.15 | 25.27 | 220662 |
2009-07-13 | 25.24 | 25.80 | 24.76 | 25.79 | 220082 |
2009-07-14 | 25.80 | 25.99 | 25.18 | 25.83 | 291566 |
2009-07-15 | 26.11 | 27.24 | 26.11 | 27.16 | 274035 |
2009-07-16 | 27.06 | 27.66 | 27.02 | 27.63 | 236886 |
2009-07-17 | 27.68 | 27.86 | 27.33 | 27.65 | 210272 |
2009-07-20 | 27.66 | 28.23 | 27.65 | 28.07 | 223609 |
2009-07-21 | 28.16 | 28.25 | 27.70 | 28.08 | 202031 |
2009-07-22 | 26.97 | 27.61 | 26.36 | 26.98 | 672190 |
2009-07-23 | 26.88 | 27.91 | 26.64 | 27.76 | 513196 |
2009-07-24 | 27.60 | 27.73 | 27.03 | 27.65 | 180273 |
2009-07-27 | 27.58 | 28.07 | 27.31 | 28.06 | 152639 |
2009-07-28 | 27.85 | 28.37 | 27.78 | 28.12 | 192993 |
2009-07-29 | 27.88 | 28.16 | 27.73 | 28.03 | 90563 |
2009-07-30 | 28.07 | 28.64 | 28.02 | 28.16 | 139341 |
2009-07-31 | 28.17 | 28.34 | 27.69 | 27.72 | 290711 |
2009-08-03 | 27.78 | 28.50 | 27.62 | 28.37 | 298888 |
2009-08-04 | 29.04 | 31.48 | 29.04 | 31.28 | 1036450 |
2009-08-05 | 31.24 | 31.34 | 30.56 | 30.66 | 293663 |
2009-08-06 | 30.84 | 31.23 | 30.56 | 30.90 | 301234 |
2009-08-07 | 31.45 | 31.48 | 30.74 | 30.97 | 168407 |
2009-08-10 | 30.97 | 31.30 | 30.48 | 30.52 | 345212 |
2009-08-11 | 30.51 | 30.65 | 30.05 | 30.27 | 390555 |
2009-08-12 | 30.31 | 31.06 | 30.18 | 30.67 | 381681 |
2009-08-13 | 30.80 | 30.80 | 30.12 | 30.31 | 334558 |
2009-08-14 | 29.95 | 30.35 | 29.95 | 30.28 | 276578 |
2009-08-17 | 29.77 | 30.13 | 29.41 | 29.55 | 349328 |
2009-08-18 | 29.68 | 30.10 | 29.64 | 29.93 | 421757 |
2009-08-19 | 29.59 | 30.00 | 29.41 | 29.85 | 285043 |
2009-08-20 | 29.77 | 30.27 | 29.68 | 30.16 | 253980 |
2009-08-21 | 30.17 | 30.58 | 30.11 | 30.27 | 325692 |
2009-08-24 | 30.30 | 30.53 | 30.14 | 30.25 | 276437 |
2009-08-25 | 30.44 | 30.55 | 30.16 | 30.37 | 155025 |
2009-08-26 | 30.31 | 30.60 | 30.06 | 30.21 | 232291 |
2009-08-27 | 30.13 | 30.33 | 29.80 | 30.23 | 243129 |
2009-08-28 | 30.36 | 30.64 | 30.09 | 30.45 | 656889 |
2009-08-31 | 30.18 | 30.31 | 29.96 | 30.17 | 225468 |
2009-09-01 | 30.01 | 30.54 | 29.93 | 30.07 | 741547 |
2009-09-02 | 30.02 | 30.19 | 29.79 | 30.03 | 354436 |
2009-09-03 | 30.24 | 30.72 | 30.11 | 30.69 | 523084 |
2009-09-04 | 30.75 | 31.10 | 30.70 | 30.92 | 232312 |
2009-09-08 | 31.11 | 31.33 | 30.87 | 31.18 | 296646 |
2009-09-09 | 31.24 | 31.85 | 31.15 | 31.79 | 292406 |
2009-09-10 | 31.71 | 32.00 | 31.61 | 31.87 | 247241 |
2009-09-11 | 31.82 | 32.08 | 31.64 | 31.91 | 279816 |
2009-09-14 | 31.80 | 32.17 | 31.36 | 31.82 | 637693 |
2009-09-15 | 31.84 | 31.97 | 31.66 | 31.66 | 472968 |
2009-09-16 | 31.49 | 32.00 | 31.49 | 31.78 | 358946 |
2009-09-17 | 31.64 | 32.30 | 31.64 | 31.85 | 314337 |
2009-09-18 | 31.49 | 32.57 | 31.49 | 31.89 | 561480 |
2009-09-21 | 31.56 | 32.15 | 31.49 | 32.08 | 171691 |
2009-09-22 | 32.18 | 32.38 | 31.93 | 31.94 | 255436 |
2009-09-23 | 31.93 | 32.38 | 31.81 | 31.99 | 262633 |
2009-09-24 | 32.00 | 32.31 | 31.80 | 31.82 | 411432 |
2009-09-25 | 31.69 | 32.13 | 31.57 | 32.01 | 371888 |
2009-09-28 | 32.05 | 32.73 | 31.84 | 32.57 | 293724 |
2009-09-29 | 32.58 | 32.76 | 32.22 | 32.55 | 460852 |
2009-09-30 | 32.67 | 33.18 | 31.90 | 32.93 | 605243 |
2009-10-01 | 32.87 | 33.17 | 32.22 | 32.42 | 434916 |
2009-10-02 | 32.12 | 32.19 | 31.72 | 31.81 | 532148 |
2009-10-05 | 31.98 | 32.11 | 31.54 | 32.03 | 515401 |
2009-10-06 | 32.10 | 32.61 | 32.10 | 32.41 | 346954 |
2009-10-07 | 32.31 | 32.38 | 31.97 | 32.12 | 148488 |
2009-10-08 | 32.18 | 32.33 | 31.75 | 32.08 | 434918 |
2009-10-09 | 32.00 | 32.29 | 31.87 | 32.24 | 229898 |
2009-10-12 | 32.22 | 32.42 | 31.96 | 32.15 | 157258 |
2009-10-13 | 32.15 | 32.15 | 31.74 | 31.81 | 298288 |
2009-10-14 | 32.14 | 32.14 | 31.82 | 32.13 | 225720 |
2009-10-15 | 32.01 | 32.47 | 31.90 | 32.47 | 264873 |
2009-10-16 | 32.21 | 32.22 | 31.52 | 31.81 | 175779 |
2009-10-19 | 31.68 | 32.44 | 31.68 | 32.02 | 276518 |
2009-10-20 | 32.03 | 32.08 | 31.48 | 31.63 | 229135 |
2009-10-21 | 31.54 | 32.14 | 31.22 | 31.24 | 194143 |
2009-10-22 | 31.31 | 31.31 | 30.82 | 31.22 | 555864 |
2009-10-23 | 31.26 | 31.37 | 30.95 | 31.25 | 626034 |
2009-10-26 | 31.25 | 31.88 | 30.94 | 31.02 | 350079 |
2009-10-27 | 31.05 | 31.40 | 30.76 | 30.85 | 274513 |
2009-10-28 | 30.72 | 30.93 | 30.13 | 30.21 | 225814 |
2009-10-29 | 30.37 | 30.89 | 30.07 | 30.73 | 274163 |
2009-10-30 | 30.58 | 30.58 | 30.01 | 30.24 | 325630 |
2009-11-02 | 30.27 | 30.60 | 29.54 | 29.95 | 721312 |
2009-11-03 | 28.46 | 29.30 | 27.70 | 27.99 | 1463272 |
2009-11-04 | 27.74 | 27.90 | 26.80 | 26.80 | 993837 |
2009-11-05 | 26.89 | 27.00 | 26.37 | 26.72 | 890958 |
2009-11-06 | 26.51 | 27.34 | 26.51 | 27.33 | 651874 |
2009-11-09 | 27.30 | 27.76 | 27.26 | 27.64 | 369940 |
2009-11-10 | 27.62 | 27.62 | 27.09 | 27.25 | 437923 |
2009-11-11 | 27.30 | 27.30 | 26.73 | 26.75 | 519141 |
2009-11-12 | 26.54 | 27.02 | 26.36 | 26.42 | 418278 |
2009-11-13 | 26.34 | 26.54 | 26.00 | 26.06 | 497134 |
2009-11-16 | 26.21 | 26.98 | 26.17 | 26.93 | 369531 |
2009-11-17 | 26.76 | 27.18 | 26.76 | 27.15 | 478268 |
2009-11-18 | 27.02 | 27.15 | 26.79 | 26.87 | 354828 |
2009-11-19 | 26.68 | 26.69 | 26.23 | 26.41 | 235032 |
2009-11-20 | 26.22 | 26.25 | 25.95 | 26.05 | 288899 |
2009-11-23 | 26.15 | 26.54 | 26.15 | 26.43 | 330561 |
2009-11-24 | 26.43 | 26.53 | 26.10 | 26.43 | 230581 |
2009-11-25 | 26.40 | 26.54 | 26.05 | 26.53 | 257554 |
2009-11-27 | 25.92 | 26.15 | 25.70 | 25.90 | 108561 |
2009-11-30 | 25.97 | 25.99 | 25.04 | 25.14 | 910773 |
2009-12-01 | 25.25 | 25.55 | 25.24 | 25.25 | 333202 |
2009-12-02 | 25.25 | 25.95 | 25.04 | 25.53 | 397897 |
2009-12-03 | 25.52 | 25.81 | 25.33 | 25.35 | 274652 |
2009-12-04 | 25.70 | 25.90 | 25.30 | 25.85 | 368103 |
2009-12-07 | 25.91 | 27.08 | 25.79 | 26.86 | 1139308 |
2009-12-08 | 26.71 | 26.80 | 25.81 | 26.15 | 538650 |
2009-12-09 | 26.05 | 26.05 | 25.40 | 25.73 | 353399 |
2009-12-10 | 25.91 | 26.03 | 25.76 | 25.87 | 271249 |
2009-12-11 | 25.93 | 26.25 | 25.88 | 26.24 | 261490 |
2009-12-14 | 26.29 | 26.53 | 26.07 | 26.51 | 319171 |
2009-12-15 | 26.33 | 27.13 | 26.26 | 27.12 | 556180 |
2009-12-16 | 27.27 | 27.39 | 26.96 | 27.39 | 387991 |
2009-12-17 | 27.14 | 27.26 | 26.93 | 27.24 | 298621 |
2009-12-18 | 27.38 | 27.56 | 26.95 | 27.23 | 640896 |
2009-12-21 | 27.16 | 27.46 | 27.16 | 27.23 | 362672 |
2009-12-22 | 27.21 | 28.31 | 27.21 | 28.31 | 512468 |
2009-12-23 | 28.26 | 28.98 | 28.10 | 28.65 | 385776 |
2009-12-24 | 28.53 | 29.71 | 28.53 | 29.71 | 241636 |
2009-12-28 | 29.74 | 29.92 | 29.01 | 29.15 | 303140 |
2009-12-29 | 29.11 | 29.15 | 28.68 | 29.01 | 229503 |
2009-12-30 | 28.89 | 29.25 | 28.89 | 29.05 | 133262 |
2009-12-31 | 29.00 | 29.15 | 28.43 | 28.45 | 254605 |
2010-01-04 | 28.65 | 28.98 | 28.64 | 28.98 | 254213 |
2010-01-05 | 28.81 | 29.76 | 28.39 | 29.30 | 532103 |
2010-01-06 | 29.24 | 30.86 | 29.24 | 30.75 | 1206977 |
2010-01-07 | 30.72 | 30.80 | 30.30 | 30.59 | 435265 |
2010-01-08 | 30.47 | 31.49 | 30.43 | 30.83 | 888070 |
2010-01-11 | 31.02 | 31.57 | 30.86 | 31.04 | 535051 |
2010-01-12 | 30.81 | 31.01 | 30.37 | 30.61 | 312490 |
2010-01-13 | 30.64 | 30.86 | 30.30 | 30.72 | 223592 |
2010-01-14 | 30.56 | 30.85 | 30.41 | 30.65 | 210491 |
2010-01-15 | 30.52 | 30.71 | 29.70 | 29.70 | 487922 |
2010-01-19 | 29.66 | 30.42 | 29.66 | 30.32 | 315579 |
2010-01-20 | 30.03 | 30.22 | 29.58 | 30.11 | 277491 |
2010-01-21 | 30.23 | 30.49 | 29.76 | 30.03 | 303342 |
2010-01-22 | 30.03 | 30.03 | 28.80 | 28.84 | 294872 |
2010-01-25 | 28.96 | 29.00 | 28.10 | 28.54 | 415593 |
2010-01-26 | 28.49 | 28.49 | 28.00 | 28.21 | 333450 |
2010-01-27 | 28.09 | 28.44 | 27.60 | 28.35 | 255600 |
2010-01-28 | 28.30 | 28.62 | 27.46 | 27.57 | 346332 |
2010-01-29 | 27.64 | 27.70 | 26.46 | 26.57 | 876202 |
2010-02-01 | 26.70 | 27.00 | 26.47 | 26.95 | 460552 |
2010-02-02 | 27.04 | 28.48 | 27.04 | 28.46 | 618447 |
2010-02-03 | 28.28 | 28.49 | 27.28 | 27.75 | 512463 |
2010-02-04 | 28.77 | 28.98 | 27.66 | 27.91 | 823250 |
2010-02-05 | 27.92 | 27.92 | 26.77 | 27.25 | 467976 |
2010-02-08 | 27.20 | 27.73 | 27.01 | 27.56 | 475934 |
2010-02-09 | 27.75 | 27.86 | 27.39 | 27.52 | 358111 |
2010-02-10 | 27.52 | 27.73 | 27.01 | 27.51 | 357542 |
2010-02-11 | 27.55 | 28.10 | 27.22 | 27.88 | 495246 |
2010-02-12 | 27.75 | 28.17 | 27.55 | 28.04 | 429109 |
2010-02-16 | 28.29 | 28.85 | 27.90 | 28.70 | 406690 |
2010-02-17 | 28.83 | 29.23 | 28.75 | 29.20 | 309243 |
2010-02-18 | 29.02 | 29.47 | 28.92 | 29.41 | 341816 |
2010-02-19 | 29.29 | 29.70 | 29.26 | 29.69 | 418703 |
2010-02-22 | 29.85 | 29.91 | 29.45 | 29.52 | 260231 |
2010-02-23 | 29.41 | 29.60 | 28.80 | 29.01 | 371014 |
2010-02-24 | 29.01 | 29.37 | 28.99 | 29.16 | 235530 |
2010-02-25 | 28.90 | 29.26 | 28.60 | 29.23 | 256032 |
2010-02-26 | 29.23 | 29.23 | 28.82 | 28.96 | 268225 |
2010-03-01 | 29.07 | 29.45 | 28.88 | 29.11 | 474378 |
2010-03-02 | 29.11 | 30.26 | 28.90 | 30.25 | 642345 |
2010-03-03 | 30.04 | 30.70 | 29.98 | 30.58 | 663256 |
2010-03-04 | 30.72 | 30.72 | 30.07 | 30.15 | 475917 |
2010-03-05 | 30.21 | 30.62 | 30.13 | 30.25 | 558844 |
2010-03-08 | 30.25 | 30.77 | 30.19 | 30.75 | 347264 |
2010-03-09 | 30.66 | 30.89 | 30.45 | 30.65 | 388868 |
2010-03-10 | 30.73 | 31.13 | 30.53 | 31.10 | 373965 |
2010-03-11 | 30.71 | 31.42 | 30.44 | 31.41 | 596080 |
2010-03-12 | 31.38 | 31.40 | 30.98 | 31.36 | 365078 |
2010-03-15 | 31.37 | 31.54 | 31.12 | 31.49 | 200602 |
2010-03-16 | 31.45 | 31.65 | 31.13 | 31.42 | 320729 |
2010-03-17 | 31.55 | 31.91 | 31.31 | 31.74 | 209818 |
2010-03-18 | 31.63 | 31.73 | 31.22 | 31.46 | 249516 |
2010-03-19 | 31.51 | 31.61 | 30.91 | 31.17 | 329464 |
2010-03-22 | 31.07 | 32.00 | 31.00 | 31.78 | 244882 |
2010-03-23 | 31.90 | 32.08 | 31.60 | 32.05 | 250137 |
2010-03-24 | 31.98 | 32.14 | 31.46 | 31.47 | 216193 |
2010-03-25 | 31.76 | 31.84 | 31.23 | 31.25 | 201126 |
2010-03-26 | 31.40 | 31.69 | 31.32 | 31.53 | 157912 |
2010-03-29 | 31.71 | 31.96 | 31.35 | 31.79 | 261926 |
2010-03-30 | 31.90 | 32.02 | 31.49 | 31.87 | 144090 |
2010-03-31 | 31.81 | 32.23 | 31.67 | 31.76 | 463073 |
2010-04-01 | 31.87 | 32.26 | 31.24 | 31.46 | 305442 |
2010-04-05 | 31.62 | 32.22 | 31.45 | 32.09 | 171544 |
2010-04-06 | 31.92 | 32.43 | 31.76 | 32.41 | 324780 |
2010-04-07 | 32.25 | 32.61 | 31.98 | 32.54 | 383494 |
2010-04-08 | 32.52 | 32.76 | 32.19 | 32.65 | 317757 |
2010-04-09 | 32.70 | 32.75 | 32.12 | 32.70 | 248036 |
2010-04-12 | 32.79 | 32.95 | 32.44 | 32.85 | 199249 |
2010-04-13 | 32.76 | 33.29 | 32.61 | 33.28 | 339293 |
2010-04-14 | 33.50 | 33.88 | 33.18 | 33.69 | 320949 |
2010-04-15 | 33.57 | 34.38 | 33.17 | 34.26 | 362674 |
2010-04-16 | 33.31 | 33.65 | 32.61 | 33.06 | 976996 |
2010-04-19 | 32.91 | 33.28 | 32.42 | 33.21 | 408500 |
2010-04-20 | 33.42 | 33.85 | 33.22 | 33.82 | 301974 |
2010-04-21 | 33.87 | 34.37 | 33.76 | 33.86 | 201001 |
2010-04-22 | 33.73 | 35.18 | 33.51 | 34.87 | 540965 |
2010-04-23 | 35.00 | 35.20 | 34.47 | 34.73 | 967689 |
2010-04-26 | 34.67 | 34.94 | 34.00 | 34.21 | 780447 |
2010-04-27 | 33.76 | 34.62 | 33.76 | 34.17 | 879593 |
2010-04-28 | 34.34 | 34.45 | 32.94 | 33.08 | 934896 |
2010-04-29 | 33.36 | 33.52 | 32.79 | 33.28 | 549019 |
2010-04-30 | 33.39 | 33.41 | 31.30 | 31.35 | 581280 |
2010-05-03 | 31.67 | 32.25 | 31.51 | 32.22 | 358755 |
2010-05-04 | 31.77 | 31.77 | 30.82 | 31.10 | 370742 |
2010-05-05 | 30.74 | 31.22 | 30.35 | 31.11 | 440484 |
2010-05-06 | 31.01 | 31.20 | 28.55 | 30.26 | 784884 |
2010-05-07 | 30.06 | 30.16 | 28.64 | 28.92 | 836093 |
2010-05-10 | 30.77 | 31.38 | 30.01 | 30.55 | 421432 |
2010-05-11 | 30.25 | 30.94 | 30.03 | 30.49 | 411326 |
2010-05-12 | 30.47 | 30.53 | 30.08 | 30.50 | 468766 |
2010-05-13 | 30.37 | 31.25 | 30.35 | 30.58 | 221332 |
2010-05-14 | 30.36 | 30.51 | 29.91 | 30.42 | 459267 |
2010-05-17 | 30.61 | 30.81 | 29.52 | 30.22 | 401333 |
2010-05-18 | 30.43 | 30.54 | 29.84 | 29.98 | 388652 |
2010-05-19 | 29.96 | 30.38 | 29.19 | 29.55 | 763847 |
2010-05-20 | 28.87 | 29.48 | 28.43 | 28.75 | 625445 |
2010-05-21 | 28.60 | 29.34 | 28.45 | 28.98 | 680966 |
2010-05-24 | 28.96 | 29.26 | 28.75 | 28.81 | 299671 |
2010-05-25 | 28.47 | 29.02 | 27.86 | 28.78 | 1032469 |
2010-05-26 | 28.96 | 29.46 | 28.76 | 28.84 | 934331 |
2010-05-27 | 29.41 | 29.74 | 29.30 | 29.70 | 423179 |
2010-05-28 | 29.70 | 29.70 | 28.87 | 28.98 | 503417 |
2010-06-01 | 28.76 | 29.13 | 28.16 | 28.20 | 394329 |
2010-06-02 | 28.41 | 29.08 | 18.26 | 29.08 | 6126020 |
2010-06-03 | 28.97 | 29.19 | 28.56 | 28.70 | 794959 |
2010-06-04 | 28.26 | 28.55 | 27.53 | 27.64 | 558600 |
2010-06-07 | 27.72 | 27.93 | 27.06 | 27.17 | 694453 |
2010-06-08 | 27.32 | 28.03 | 27.02 | 27.45 | 926317 |
2010-06-09 | 27.65 | 28.19 | 27.49 | 27.90 | 626135 |
2010-06-10 | 28.41 | 28.94 | 28.12 | 28.91 | 604933 |
2010-06-11 | 28.46 | 29.23 | 28.46 | 28.98 | 443499 |
2010-06-14 | 29.29 | 29.64 | 29.11 | 29.29 | 463009 |
2010-06-15 | 29.32 | 29.75 | 29.22 | 29.68 | 465367 |
2010-06-16 | 29.57 | 30.01 | 29.39 | 29.93 | 413613 |
2010-06-17 | 30.03 | 30.25 | 29.58 | 29.85 | 421960 |
2010-06-18 | 29.88 | 30.09 | 29.58 | 29.67 | 414943 |
2010-06-21 | 29.87 | 30.22 | 29.20 | 29.31 | 427672 |
2010-06-22 | 29.37 | 29.75 | 28.83 | 28.84 | 401532 |
2010-06-23 | 28.89 | 28.94 | 28.34 | 28.47 | 397043 |
2010-06-24 | 28.24 | 28.40 | 27.87 | 27.89 | 270509 |
2010-06-25 | 27.96 | 28.19 | 27.44 | 27.88 | 1101045 |
2010-06-28 | 27.87 | 28.38 | 27.77 | 28.24 | 391301 |
2010-06-29 | 27.79 | 28.11 | 27.53 | 27.67 | 518554 |
2010-06-30 | 27.70 | 27.86 | 27.15 | 27.25 | 439955 |
2010-07-01 | 27.27 | 27.31 | 26.41 | 26.73 | 516757 |
2010-07-02 | 26.74 | 26.83 | 26.00 | 26.29 | 382398 |
2010-07-06 | 26.64 | 26.93 | 26.08 | 26.31 | 375281 |
2010-07-07 | 26.39 | 27.25 | 26.32 | 27.17 | 378069 |
2010-07-08 | 27.45 | 27.67 | 27.11 | 27.55 | 303881 |
2010-07-09 | 27.49 | 27.65 | 27.19 | 27.57 | 264833 |
2010-07-12 | 27.56 | 27.95 | 27.15 | 27.45 | 203784 |
2010-07-13 | 27.87 | 28.50 | 27.58 | 28.45 | 302777 |
2010-07-14 | 28.35 | 28.89 | 28.32 | 28.61 | 336093 |
2010-07-15 | 28.65 | 28.65 | 28.06 | 28.38 | 178699 |
2010-07-16 | 28.25 | 28.35 | 27.52 | 27.54 | 239624 |
2010-07-19 | 27.61 | 27.97 | 27.37 | 27.91 | 206580 |
2010-07-20 | 27.55 | 28.40 | 27.25 | 28.38 | 262155 |
2010-07-21 | 28.48 | 28.50 | 27.94 | 27.95 | 276939 |
2010-07-22 | 28.25 | 28.57 | 28.25 | 28.53 | 426577 |
2010-07-23 | 28.32 | 29.75 | 28.32 | 29.32 | 643938 |
2010-07-26 | 29.38 | 30.34 | 29.21 | 30.31 | 366371 |
2010-07-27 | 30.40 | 30.66 | 29.96 | 30.43 | 299574 |
2010-07-28 | 30.48 | 30.82 | 30.03 | 30.06 | 345549 |
2010-07-29 | 25.30 | 29.86 | 25.00 | 28.61 | 1008311 |
2010-07-30 | 28.34 | 28.73 | 27.98 | 28.62 | 1031873 |
2010-08-02 | 28.96 | 29.40 | 28.75 | 29.07 | 506861 |
2010-08-03 | 28.90 | 29.10 | 28.58 | 28.88 | 320170 |
2010-08-04 | 28.99 | 29.32 | 28.84 | 29.29 | 369012 |
2010-08-05 | 29.08 | 29.13 | 28.71 | 29.00 | 299686 |
2010-08-06 | 28.80 | 29.11 | 28.60 | 28.91 | 426735 |
2010-08-09 | 29.09 | 29.24 | 28.91 | 29.14 | 215811 |
2010-08-10 | 28.90 | 28.90 | 28.15 | 28.42 | 300821 |
2010-08-11 | 28.00 | 28.00 | 27.34 | 27.40 | 253897 |
2010-08-12 | 26.97 | 27.35 | 26.87 | 27.27 | 380044 |
2010-08-13 | 27.21 | 27.40 | 26.97 | 26.98 | 219018 |
2010-08-16 | 26.79 | 27.44 | 26.79 | 27.11 | 236821 |
2010-08-17 | 27.30 | 27.81 | 27.18 | 27.59 | 246561 |
2010-08-18 | 27.44 | 27.44 | 27.03 | 27.21 | 301443 |
2010-08-19 | 27.11 | 27.33 | 26.71 | 27.10 | 379327 |
2010-08-20 | 27.09 | 27.30 | 26.97 | 27.24 | 165052 |
2010-08-23 | 27.41 | 27.70 | 26.85 | 26.86 | 256974 |
2010-08-24 | 26.52 | 26.80 | 26.11 | 26.50 | 170513 |
2010-08-25 | 26.34 | 26.65 | 25.99 | 26.54 | 252781 |
2010-08-26 | 26.66 | 26.78 | 26.29 | 26.32 | 167040 |
2010-08-27 | 26.53 | 26.87 | 25.98 | 26.76 | 192413 |
2010-08-30 | 26.59 | 27.01 | 26.28 | 26.28 | 174903 |
2010-08-31 | 26.13 | 26.36 | 25.72 | 25.94 | 348211 |
2010-09-01 | 26.37 | 27.42 | 26.34 | 27.40 | 409803 |
2010-09-02 | 27.40 | 28.00 | 27.17 | 27.82 | 324031 |
2010-09-03 | 28.00 | 28.54 | 27.95 | 28.44 | 298896 |
2010-09-07 | 28.27 | 28.45 | 28.01 | 28.14 | 385350 |
2010-09-08 | 28.27 | 29.07 | 28.18 | 29.00 | 816998 |
2010-09-09 | 29.51 | 29.51 | 28.76 | 28.89 | 380705 |
2010-09-10 | 29.03 | 29.45 | 28.90 | 29.08 | 320529 |
2010-09-13 | 29.42 | 29.82 | 29.31 | 29.73 | 374855 |
2010-09-14 | 29.61 | 29.97 | 29.48 | 29.66 | 292821 |
2010-09-15 | 29.69 | 29.85 | 29.45 | 29.58 | 348822 |
2010-09-16 | 29.34 | 29.72 | 29.26 | 29.41 | 312565 |
2010-09-17 | 29.62 | 29.86 | 29.41 | 29.52 | 372291 |
2010-09-20 | 29.55 | 30.14 | 29.55 | 30.09 | 266048 |
2010-09-21 | 30.14 | 30.38 | 29.89 | 30.25 | 349052 |
2010-09-22 | 30.23 | 30.50 | 30.00 | 30.11 | 286352 |
2010-09-23 | 29.99 | 30.72 | 29.70 | 30.14 | 394838 |
2010-09-24 | 30.57 | 31.07 | 30.57 | 31.03 | 389573 |
2010-09-27 | 31.05 | 31.11 | 30.44 | 30.47 | 288476 |
2010-09-28 | 30.65 | 30.74 | 30.29 | 30.57 | 352368 |
2010-09-29 | 30.50 | 30.92 | 30.32 | 30.81 | 386999 |
2010-09-30 | 31.00 | 31.60 | 30.68 | 31.09 | 416083 |
2010-10-01 | 31.42 | 31.52 | 30.81 | 31.05 | 236570 |
2010-10-04 | 30.89 | 31.32 | 30.81 | 31.23 | 346237 |
2010-10-05 | 31.54 | 32.35 | 31.51 | 32.14 | 365519 |
2010-10-06 | 32.16 | 32.28 | 31.01 | 31.36 | 409525 |
2010-10-07 | 31.58 | 31.74 | 31.12 | 31.52 | 230687 |
2010-10-08 | 31.59 | 32.18 | 31.47 | 32.09 | 185543 |
2010-10-11 | 32.09 | 32.20 | 31.81 | 32.00 | 121406 |
2010-10-12 | 32.02 | 32.52 | 31.74 | 32.38 | 273776 |
2010-10-13 | 32.45 | 32.45 | 31.58 | 32.22 | 585469 |
2010-10-14 | 32.22 | 32.39 | 31.94 | 32.21 | 267155 |
2010-10-15 | 32.51 | 32.67 | 31.90 | 32.36 | 345571 |
2010-10-18 | 32.42 | 32.56 | 32.15 | 32.25 | 272763 |
2010-10-19 | 32.00 | 32.40 | 31.68 | 31.85 | 268942 |
2010-10-20 | 32.02 | 32.58 | 31.94 | 32.40 | 275095 |
2010-10-21 | 32.58 | 32.74 | 32.26 | 32.50 | 215693 |
2010-10-22 | 32.65 | 32.66 | 32.35 | 32.38 | 263981 |
2010-10-25 | 32.59 | 32.82 | 32.43 | 32.51 | 247832 |
2010-10-26 | 32.35 | 32.46 | 32.00 | 32.03 | 370677 |
2010-10-27 | 31.90 | 32.23 | 31.61 | 32.18 | 400046 |
2010-10-28 | 32.19 | 32.19 | 30.74 | 30.82 | 484824 |
2010-10-29 | 30.70 | 31.17 | 30.64 | 30.65 | 461381 |
2010-11-01 | 30.87 | 31.87 | 30.84 | 31.75 | 527060 |
2010-11-02 | 32.10 | 32.40 | 32.07 | 32.22 | 307958 |
2010-11-03 | 32.30 | 32.78 | 32.18 | 32.44 | 327217 |
2010-11-04 | 32.64 | 32.83 | 32.11 | 32.39 | 470511 |
2010-11-05 | 32.44 | 33.29 | 32.42 | 33.20 | 367099 |
2010-11-08 | 33.13 | 33.20 | 32.44 | 32.50 | 188240 |
2010-11-09 | 32.63 | 32.86 | 32.46 | 32.62 | 227108 |
2010-11-10 | 32.70 | 32.95 | 32.30 | 32.89 | 286721 |
2010-11-11 | 32.51 | 32.92 | 32.40 | 32.87 | 385938 |
2010-11-12 | 32.69 | 32.84 | 31.98 | 32.21 | 234500 |
2010-11-15 | 32.28 | 32.79 | 32.19 | 32.49 | 218185 |
2010-11-16 | 32.21 | 32.31 | 31.53 | 31.69 | 250854 |
2010-11-17 | 31.62 | 31.62 | 31.05 | 31.30 | 449678 |
2010-11-18 | 31.66 | 32.17 | 31.66 | 31.94 | 196083 |
2010-11-19 | 31.88 | 32.26 | 31.78 | 32.03 | 193582 |
2010-11-22 | 31.97 | 32.50 | 31.89 | 32.39 | 281209 |
2010-11-23 | 31.95 | 32.08 | 31.39 | 31.71 | 261383 |
2010-11-24 | 31.93 | 32.80 | 31.93 | 32.80 | 283477 |
2010-11-26 | 32.53 | 32.56 | 31.83 | 31.91 | 232703 |
2010-11-29 | 31.79 | 31.85 | 31.16 | 31.71 | 261318 |
2010-11-30 | 31.43 | 31.60 | 31.20 | 31.42 | 372589 |
2010-12-01 | 31.96 | 32.48 | 31.96 | 32.14 | 315527 |
2010-12-02 | 32.24 | 32.55 | 31.74 | 31.93 | 936565 |
2010-12-03 | 31.77 | 31.98 | 30.83 | 31.00 | 987984 |
2010-12-06 | 30.92 | 30.96 | 30.41 | 30.56 | 914380 |
2010-12-07 | 30.80 | 31.07 | 29.79 | 30.21 | 3118438 |
2010-12-08 | 30.24 | 31.53 | 30.07 | 31.47 | 609735 |
2010-12-09 | 31.46 | 31.65 | 30.84 | 30.90 | 446572 |
2010-12-10 | 30.86 | 31.14 | 30.80 | 31.06 | 420203 |
2010-12-13 | 31.21 | 31.21 | 30.78 | 30.81 | 279442 |
2010-12-14 | 30.82 | 31.29 | 30.77 | 31.13 | 286316 |
2010-12-15 | 31.12 | 31.77 | 31.07 | 31.34 | 425756 |
2010-12-16 | 31.39 | 31.90 | 31.31 | 31.87 | 203532 |
2010-12-17 | 31.97 | 32.00 | 31.60 | 31.69 | 467100 |
2010-12-20 | 31.77 | 31.77 | 31.39 | 31.42 | 202174 |
2010-12-21 | 31.54 | 32.14 | 31.38 | 31.98 | 279889 |
2010-12-22 | 32.05 | 32.54 | 31.99 | 32.33 | 238513 |
2010-12-23 | 32.26 | 32.49 | 31.94 | 31.96 | 135387 |
2010-12-27 | 32.03 | 32.45 | 31.74 | 32.36 | 139330 |
2010-12-28 | 32.35 | 32.56 | 31.92 | 32.10 | 126166 |
2010-12-29 | 32.12 | 32.37 | 31.97 | 31.98 | 132915 |
2010-12-30 | 32.08 | 32.29 | 32.06 | 32.09 | 104314 |
2010-12-31 | 32.02 | 32.29 | 31.78 | 32.05 | 169408 |
2011-01-03 | 32.37 | 32.65 | 32.18 | 32.44 | 161349 |
2011-01-04 | 32.55 | 32.65 | 31.67 | 31.75 | 293388 |
2011-01-05 | 31.74 | 32.32 | 31.65 | 32.17 | 281954 |
2011-01-06 | 32.11 | 32.25 | 31.98 | 32.07 | 237363 |
2011-01-07 | 32.17 | 32.25 | 31.59 | 31.85 | 252521 |
2011-01-10 | 31.65 | 32.18 | 31.50 | 32.01 | 322103 |
2011-01-11 | 32.03 | 32.12 | 31.75 | 32.01 | 227225 |
2011-01-12 | 32.25 | 32.47 | 32.12 | 32.20 | 254217 |
2011-01-13 | 32.16 | 32.29 | 31.86 | 32.10 | 349644 |
2011-01-14 | 32.08 | 32.17 | 31.97 | 32.10 | 233366 |
2011-01-18 | 31.97 | 32.23 | 31.68 | 32.11 | 466159 |
2011-01-19 | 32.20 | 32.34 | 31.62 | 31.80 | 193851 |
2011-01-20 | 31.65 | 31.85 | 31.23 | 31.48 | 261675 |
2011-01-21 | 31.67 | 31.68 | 30.78 | 30.91 | 328298 |
2011-01-24 | 30.98 | 31.07 | 30.47 | 30.49 | 426419 |
2011-01-25 | 30.47 | 30.66 | 30.17 | 30.65 | 369007 |
2011-01-26 | 30.77 | 31.07 | 30.68 | 31.02 | 345446 |
2011-01-27 | 31.12 | 31.53 | 30.97 | 31.14 | 281324 |
2011-01-28 | 31.17 | 31.28 | 30.26 | 30.47 | 317234 |
2011-01-31 | 30.65 | 30.96 | 30.34 | 30.66 | 258088 |
2011-02-01 | 30.85 | 31.48 | 30.82 | 31.12 | 292210 |
2011-02-02 | 31.09 | 31.40 | 30.88 | 30.95 | 246176 |
2011-02-03 | 30.95 | 31.45 | 30.65 | 31.42 | 261721 |
2011-02-04 | 31.50 | 31.64 | 31.28 | 31.53 | 375117 |
2011-02-07 | 31.52 | 32.08 | 31.52 | 31.96 | 299136 |
2011-02-08 | 32.08 | 32.13 | 31.84 | 32.06 | 223809 |
2011-02-09 | 32.00 | 32.34 | 31.86 | 32.23 | 444902 |
2011-02-10 | 32.15 | 32.78 | 32.01 | 32.67 | 315604 |
2011-02-11 | 32.61 | 32.96 | 32.45 | 32.80 | 246187 |
2011-02-14 | 34.00 | 36.34 | 33.68 | 33.75 | 2047290 |
2011-02-15 | 33.83 | 34.72 | 33.83 | 34.48 | 837852 |
2011-02-16 | 34.45 | 34.80 | 34.43 | 34.72 | 573194 |
2011-02-17 | 34.88 | 35.15 | 34.70 | 34.90 | 404328 |
2011-02-18 | 34.99 | 35.45 | 34.92 | 35.31 | 469447 |
2011-02-22 | 35.03 | 35.33 | 34.66 | 34.71 | 389691 |
2011-02-23 | 34.75 | 34.78 | 33.29 | 33.50 | 528398 |
2011-02-24 | 33.56 | 34.30 | 33.45 | 34.14 | 617913 |
2011-02-25 | 34.29 | 34.57 | 33.98 | 34.49 | 460691 |
2011-02-28 | 34.57 | 35.19 | 34.57 | 35.16 | 464443 |
2011-03-01 | 35.22 | 35.37 | 34.43 | 34.53 | 378964 |
2011-03-02 | 34.61 | 35.98 | 34.56 | 35.17 | 735111 |
2011-03-03 | 35.36 | 36.00 | 35.36 | 35.52 | 498371 |
2011-03-04 | 35.65 | 35.76 | 35.41 | 35.73 | 366827 |
2011-03-07 | 35.72 | 36.37 | 35.57 | 35.58 | 1311752 |
2011-03-08 | 35.61 | 35.68 | 35.10 | 35.24 | 1044015 |
2011-03-09 | 35.30 | 35.30 | 34.70 | 35.10 | 648930 |
2011-03-10 | 34.84 | 35.01 | 34.54 | 34.58 | 450217 |
2011-03-11 | 34.32 | 35.00 | 34.32 | 34.85 | 199234 |
2011-03-14 | 34.56 | 35.13 | 34.51 | 34.78 | 339982 |
2011-03-15 | 33.88 | 34.58 | 33.53 | 34.33 | 404564 |
2011-03-16 | 34.33 | 34.71 | 33.83 | 33.85 | 655927 |
2011-03-17 | 34.35 | 34.49 | 34.02 | 34.06 | 308858 |
2011-03-18 | 34.35 | 34.57 | 34.14 | 34.43 | 296896 |
2011-03-21 | 34.81 | 35.44 | 34.81 | 35.34 | 290108 |
2011-03-22 | 35.42 | 35.45 | 34.90 | 34.96 | 222970 |
2011-03-23 | 34.83 | 35.01 | 34.60 | 34.88 | 255376 |
2011-03-24 | 35.09 | 35.21 | 34.84 | 35.08 | 666837 |
2011-03-25 | 35.11 | 35.46 | 34.96 | 35.24 | 388284 |
2011-03-28 | 35.23 | 35.50 | 34.95 | 35.02 | 307674 |
2011-03-29 | 35.00 | 35.37 | 34.87 | 35.28 | 236686 |
2011-03-30 | 35.46 | 35.64 | 35.26 | 35.40 | 312871 |
2011-03-31 | 35.41 | 35.71 | 35.29 | 35.46 | 339179 |
2011-04-01 | 35.75 | 35.75 | 35.07 | 35.34 | 376508 |
2011-04-04 | 35.37 | 35.59 | 34.90 | 35.18 | 239111 |
2011-04-05 | 35.18 | 35.57 | 35.09 | 35.36 | 279698 |
2011-04-06 | 35.58 | 35.88 | 35.24 | 35.70 | 260536 |
2011-04-07 | 35.68 | 36.14 | 35.57 | 35.81 | 335671 |
2011-04-08 | 35.97 | 36.01 | 35.00 | 35.25 | 173650 |
2011-04-11 | 35.20 | 35.39 | 35.05 | 35.18 | 209120 |
2011-04-12 | 34.99 | 35.15 | 34.52 | 34.56 | 296817 |
2011-04-13 | 34.75 | 35.03 | 34.70 | 34.91 | 202127 |
2011-04-14 | 34.68 | 35.10 | 34.68 | 34.90 | 311038 |
2011-04-15 | 34.85 | 35.32 | 34.80 | 35.22 | 244426 |
2011-04-18 | 34.78 | 34.93 | 34.39 | 34.69 | 383850 |
2011-04-19 | 34.84 | 35.20 | 34.77 | 35.09 | 233082 |
2011-04-20 | 35.54 | 36.78 | 35.54 | 36.61 | 445697 |
2011-04-21 | 36.61 | 37.00 | 36.42 | 36.50 | 274664 |
2011-04-25 | 36.48 | 36.66 | 36.20 | 36.61 | 261461 |
2011-04-26 | 36.73 | 37.12 | 36.44 | 36.94 | 252601 |
2011-04-27 | 35.55 | 35.55 | 33.68 | 34.01 | 1494852 |
2011-04-28 | 34.01 | 34.18 | 32.04 | 33.98 | 2258741 |
2011-04-29 | 34.00 | 34.30 | 33.63 | 33.80 | 746181 |
2011-05-02 | 33.88 | 33.95 | 33.15 | 33.27 | 499169 |
2011-05-03 | 33.21 | 33.39 | 32.91 | 33.14 | 388127 |
2011-05-04 | 33.09 | 33.09 | 32.22 | 32.74 | 363962 |
2011-05-05 | 32.57 | 33.16 | 32.53 | 32.75 | 300276 |
2011-05-06 | 32.96 | 33.24 | 32.45 | 32.82 | 384970 |
2011-05-09 | 32.86 | 33.46 | 32.85 | 33.40 | 395636 |
2011-05-10 | 33.43 | 33.74 | 33.37 | 33.54 | 494618 |
2011-05-11 | 33.16 | 33.35 | 32.73 | 33.14 | 391554 |
2011-05-12 | 33.01 | 33.68 | 32.92 | 33.53 | 338531 |
2011-05-13 | 33.51 | 33.64 | 33.08 | 33.10 | 235231 |
2011-05-16 | 33.00 | 33.02 | 32.58 | 32.66 | 228728 |
2011-05-17 | 32.44 | 32.70 | 32.14 | 32.50 | 259319 |
2011-05-18 | 32.56 | 32.81 | 32.56 | 32.69 | 342124 |
2011-05-19 | 32.92 | 33.25 | 32.58 | 33.08 | 377525 |
2011-05-20 | 32.96 | 33.18 | 32.78 | 32.78 | 426020 |
2011-05-23 | 32.27 | 32.45 | 31.95 | 32.00 | 266241 |
2011-05-24 | 32.10 | 32.11 | 31.59 | 31.78 | 341836 |
2011-05-25 | 31.67 | 31.99 | 31.60 | 31.96 | 282291 |
2011-05-26 | 31.79 | 32.25 | 31.62 | 32.21 | 219739 |
2011-05-27 | 32.36 | 32.50 | 32.10 | 32.23 | 189255 |
2011-05-31 | 32.59 | 33.06 | 32.24 | 33.05 | 573930 |
2011-06-01 | 33.14 | 33.37 | 32.28 | 32.32 | 604639 |
2011-06-02 | 32.42 | 32.74 | 31.95 | 32.02 | 550537 |
2011-06-03 | 31.60 | 31.86 | 31.33 | 31.42 | 468282 |
2011-06-06 | 31.35 | 31.50 | 30.77 | 30.87 | 398408 |
2011-06-07 | 31.00 | 31.35 | 30.91 | 31.09 | 841570 |
2011-06-08 | 30.94 | 31.18 | 30.67 | 30.81 | 324742 |
2011-06-09 | 30.81 | 30.98 | 30.64 | 30.65 | 259497 |
2011-06-10 | 30.48 | 30.48 | 29.91 | 29.98 | 537629 |
2011-06-13 | 30.09 | 30.11 | 29.55 | 29.59 | 566132 |
2011-06-14 | 29.89 | 30.14 | 29.65 | 29.99 | 514595 |
2011-06-15 | 29.68 | 30.01 | 29.50 | 29.54 | 342578 |
2011-06-16 | 29.56 | 29.73 | 29.29 | 29.48 | 305298 |
2011-06-17 | 29.73 | 29.85 | 29.26 | 29.48 | 428438 |
2011-06-20 | 29.33 | 30.01 | 29.33 | 29.88 | 475378 |
2011-06-21 | 30.02 | 30.80 | 30.02 | 30.73 | 245307 |
2011-06-22 | 30.53 | 31.04 | 30.53 | 30.64 | 223599 |
2011-06-23 | 30.27 | 30.66 | 30.11 | 30.61 | 241470 |
2011-06-24 | 30.65 | 30.78 | 29.90 | 29.98 | 533396 |
2011-06-27 | 30.04 | 30.36 | 29.89 | 30.05 | 186685 |
2011-06-28 | 30.21 | 30.52 | 30.13 | 30.49 | 319826 |
2011-06-29 | 30.65 | 30.84 | 30.53 | 30.69 | 253454 |
2011-06-30 | 30.80 | 31.32 | 30.78 | 31.01 | 285970 |
2011-07-01 | 31.00 | 31.71 | 31.00 | 31.61 | 337647 |
2011-07-05 | 31.68 | 31.88 | 31.52 | 31.67 | 303175 |
2011-07-06 | 31.74 | 31.81 | 31.36 | 31.75 | 248039 |
2011-07-07 | 32.06 | 32.94 | 32.06 | 32.65 | 337825 |
2011-07-08 | 32.31 | 32.50 | 32.12 | 32.50 | 173425 |
2011-07-11 | 32.10 | 32.31 | 31.45 | 31.62 | 281340 |
2011-07-12 | 31.58 | 32.05 | 31.51 | 31.70 | 221182 |
2011-07-13 | 31.90 | 32.06 | 31.41 | 31.44 | 235721 |
2011-07-14 | 31.53 | 31.84 | 31.16 | 31.32 | 371835 |
2011-07-15 | 31.50 | 31.53 | 31.01 | 31.29 | 173899 |
2011-07-18 | 31.16 | 31.27 | 30.52 | 30.86 | 249743 |
2011-07-19 | 31.13 | 31.48 | 30.93 | 31.48 | 339452 |
2011-07-20 | 31.58 | 31.64 | 30.76 | 30.82 | 379809 |
2011-07-21 | 31.00 | 32.52 | 30.91 | 32.29 | 546611 |
2011-07-22 | 32.31 | 32.95 | 32.26 | 32.75 | 436564 |
2011-07-25 | 32.39 | 33.06 | 32.13 | 32.53 | 455997 |
2011-07-26 | 32.57 | 33.08 | 32.43 | 32.67 | 466162 |
2011-07-27 | 33.67 | 33.89 | 31.21 | 31.41 | 516468 |
2011-07-28 | 31.50 | 31.57 | 30.44 | 30.54 | 650298 |
2011-07-29 | 30.00 | 30.38 | 29.74 | 30.24 | 546561 |
2011-08-01 | 30.60 | 30.78 | 29.76 | 29.95 | 533318 |
2011-08-02 | 29.76 | 30.04 | 28.76 | 28.79 | 509202 |
2011-08-03 | 28.79 | 28.89 | 27.94 | 28.71 | 813888 |
2011-08-04 | 28.22 | 28.44 | 27.15 | 27.16 | 524711 |
2011-08-05 | 27.41 | 27.61 | 25.99 | 26.96 | 917412 |
2011-08-08 | 26.21 | 26.68 | 24.75 | 24.76 | 768738 |
2011-08-09 | 25.39 | 26.27 | 24.70 | 26.27 | 927583 |
2011-08-10 | 25.68 | 26.65 | 25.63 | 25.76 | 886782 |
2011-08-11 | 25.98 | 27.67 | 25.75 | 27.33 | 585299 |
2011-08-12 | 27.53 | 27.88 | 27.25 | 27.63 | 442139 |
2011-08-15 | 27.83 | 28.12 | 27.57 | 27.87 | 410407 |
2011-08-16 | 27.60 | 28.14 | 27.37 | 27.73 | 320075 |
2011-08-17 | 27.29 | 27.78 | 26.64 | 26.97 | 580813 |
2011-08-18 | 26.13 | 26.18 | 25.23 | 25.63 | 896351 |
2011-08-19 | 25.21 | 25.96 | 25.17 | 25.33 | 623708 |
2011-08-22 | 26.00 | 26.02 | 25.25 | 25.37 | 550955 |
2011-08-23 | 25.54 | 26.64 | 25.37 | 26.64 | 425790 |
2011-08-24 | 26.63 | 26.98 | 26.17 | 26.94 | 313687 |
2011-08-25 | 27.07 | 27.34 | 26.06 | 26.33 | 322684 |
2011-08-26 | 26.11 | 27.09 | 26.07 | 26.97 | 259830 |
2011-08-29 | 27.38 | 28.05 | 27.22 | 27.95 | 300006 |
2011-08-30 | 27.77 | 28.62 | 27.41 | 28.46 | 404480 |
2011-08-31 | 28.60 | 28.98 | 28.26 | 28.64 | 419220 |
2011-09-01 | 28.67 | 29.23 | 28.27 | 28.38 | 442649 |
2011-09-02 | 27.93 | 28.39 | 27.31 | 27.52 | 438596 |
2011-09-06 | 26.60 | 27.32 | 26.40 | 27.19 | 330527 |
2011-09-07 | 27.65 | 28.17 | 27.60 | 28.15 | 320578 |
2011-09-08 | 27.94 | 28.67 | 27.90 | 27.94 | 507528 |
2011-09-09 | 27.69 | 28.05 | 26.83 | 27.16 | 381609 |
2011-09-12 | 26.74 | 27.31 | 26.51 | 27.22 | 337783 |
2011-09-13 | 27.39 | 27.91 | 27.16 | 27.84 | 255514 |
2011-09-14 | 27.94 | 28.89 | 27.51 | 28.37 | 615294 |
2011-09-15 | 28.74 | 28.85 | 28.00 | 28.68 | 500518 |
2011-09-16 | 28.77 | 29.28 | 28.51 | 28.97 | 557866 |
2011-09-19 | 28.42 | 28.98 | 28.18 | 28.74 | 419808 |
2011-09-20 | 28.93 | 29.05 | 28.06 | 28.08 | 322754 |
2011-09-21 | 28.12 | 28.34 | 27.45 | 27.50 | 336396 |
2011-09-22 | 26.65 | 26.95 | 26.00 | 26.35 | 487432 |
2011-09-23 | 26.30 | 27.15 | 26.22 | 27.15 | 422224 |
2011-09-26 | 27.34 | 27.82 | 26.82 | 27.78 | 240505 |
2011-09-27 | 28.37 | 29.93 | 28.22 | 28.93 | 506313 |
2011-09-28 | 29.08 | 29.23 | 27.73 | 27.77 | 279292 |
2011-09-29 | 28.81 | 28.81 | 27.57 | 28.22 | 216770 |
2011-09-30 | 27.74 | 28.56 | 27.49 | 27.51 | 432190 |
2011-10-03 | 27.44 | 27.91 | 26.06 | 26.09 | 412529 |
2011-10-04 | 25.89 | 27.12 | 25.75 | 27.09 | 732900 |
2011-10-05 | 27.23 | 28.80 | 27.03 | 28.56 | 332160 |
2011-10-06 | 28.61 | 29.26 | 28.03 | 29.26 | 235728 |
2011-10-07 | 29.47 | 29.47 | 28.78 | 28.89 | 169060 |
2011-10-10 | 29.39 | 29.85 | 29.17 | 29.47 | 220456 |
2011-10-11 | 29.17 | 29.40 | 28.88 | 29.10 | 484997 |
2011-10-12 | 29.40 | 29.84 | 29.18 | 29.27 | 481219 |
2011-10-13 | 29.18 | 29.46 | 28.95 | 29.15 | 342725 |
2011-10-14 | 29.53 | 30.08 | 29.43 | 30.07 | 201543 |
2011-10-17 | 30.07 | 30.22 | 28.97 | 29.06 | 346584 |
2011-10-18 | 28.99 | 30.25 | 28.66 | 29.94 | 305472 |
2011-10-19 | 29.84 | 29.98 | 29.29 | 29.39 | 140795 |
2011-10-20 | 29.47 | 29.69 | 28.87 | 29.43 | 398329 |
2011-10-21 | 29.80 | 30.74 | 29.72 | 30.43 | 490195 |
2011-10-24 | 30.69 | 31.69 | 30.54 | 31.59 | 427897 |
2011-10-25 | 31.52 | 31.76 | 31.03 | 31.26 | 318569 |
2011-10-26 | 31.68 | 32.37 | 31.01 | 32.07 | 597759 |
2011-10-27 | 32.00 | 33.59 | 32.00 | 32.79 | 784563 |
2011-10-28 | 32.78 | 33.30 | 32.69 | 33.02 | 780665 |
2011-10-31 | 32.56 | 32.91 | 31.83 | 32.28 | 472385 |
2011-11-01 | 30.02 | 31.77 | 30.02 | 30.98 | 440629 |
2011-11-02 | 31.48 | 32.06 | 31.32 | 31.75 | 500880 |
2011-11-03 | 32.10 | 33.28 | 31.63 | 33.13 | 373649 |
2011-11-04 | 32.88 | 33.31 | 32.52 | 33.16 | 370718 |
2011-11-07 | 32.99 | 33.36 | 32.55 | 33.14 | 434758 |
2011-11-08 | 33.47 | 33.58 | 32.80 | 33.40 | 296147 |
2011-11-09 | 32.51 | 32.65 | 31.23 | 31.37 | 401332 |
2011-11-10 | 31.81 | 32.02 | 31.28 | 31.40 | 343903 |
2011-11-11 | 31.80 | 32.49 | 31.72 | 32.27 | 364512 |
2011-11-14 | 32.16 | 32.17 | 31.64 | 31.90 | 367774 |
2011-11-15 | 31.86 | 33.20 | 31.82 | 33.00 | 395931 |
2011-11-16 | 32.36 | 32.79 | 31.99 | 32.03 | 477928 |
2011-11-17 | 32.03 | 32.24 | 30.67 | 30.79 | 500302 |
2011-11-18 | 31.04 | 31.45 | 30.88 | 31.11 | 396826 |
2011-11-21 | 30.46 | 30.70 | 29.66 | 29.87 | 611809 |
2011-11-22 | 29.80 | 29.92 | 29.11 | 29.22 | 661844 |
2011-11-23 | 28.90 | 29.08 | 28.21 | 28.37 | 364597 |
2011-11-25 | 28.19 | 28.57 | 28.06 | 28.15 | 99516 |
2011-11-28 | 29.04 | 29.25 | 28.66 | 28.90 | 429605 |
2011-11-29 | 29.24 | 29.26 | 28.67 | 28.80 | 338629 |
2011-11-30 | 29.82 | 30.35 | 29.66 | 30.17 | 503791 |
2011-12-01 | 29.98 | 30.46 | 29.84 | 30.01 | 366977 |
2011-12-02 | 30.38 | 30.38 | 29.58 | 29.65 | 330555 |
2011-12-05 | 30.13 | 30.62 | 29.80 | 29.95 | 408609 |
2011-12-06 | 30.00 | 30.44 | 29.72 | 30.24 | 277676 |
2011-12-07 | 29.95 | 30.84 | 29.68 | 30.58 | 972006 |
2011-12-08 | 30.24 | 31.01 | 30.15 | 30.20 | 585086 |
2011-12-09 | 30.23 | 31.04 | 30.14 | 30.73 | 483873 |
2011-12-12 | 30.30 | 30.34 | 29.94 | 30.30 | 400642 |
2011-12-13 | 30.47 | 30.84 | 29.93 | 30.02 | 546076 |
2011-12-14 | 29.71 | 29.84 | 28.51 | 28.54 | 644855 |
2011-12-15 | 28.79 | 29.08 | 28.18 | 28.28 | 639922 |
2011-12-16 | 28.56 | 29.10 | 28.40 | 28.77 | 1322563 |
2011-12-19 | 29.02 | 29.44 | 28.22 | 28.32 | 452000 |
2011-12-20 | 28.88 | 29.92 | 28.88 | 29.61 | 476553 |
2011-12-21 | 29.49 | 29.80 | 29.39 | 29.73 | 386070 |
2011-12-22 | 29.77 | 30.19 | 29.69 | 30.04 | 332518 |
2011-12-23 | 30.10 | 30.45 | 29.95 | 30.26 | 123956 |
2011-12-27 | 30.08 | 30.60 | 30.00 | 30.52 | 233929 |
2011-12-28 | 30.43 | 30.65 | 29.66 | 29.72 | 203890 |
2011-12-29 | 29.70 | 30.43 | 29.70 | 30.33 | 151142 |
2011-12-30 | 30.25 | 30.67 | 30.07 | 30.07 | 251509 |
2012-01-03 | 30.69 | 30.89 | 29.99 | 30.11 | 304226 |
2012-01-04 | 30.11 | 30.14 | 29.62 | 29.75 | 1393677 |
2012-01-05 | 29.62 | 30.10 | 29.21 | 29.95 | 704948 |
2012-01-06 | 29.92 | 30.17 | 29.69 | 29.81 | 226051 |
2012-01-09 | 30.00 | 30.23 | 29.86 | 29.98 | 442307 |
2012-01-10 | 30.34 | 30.51 | 29.91 | 29.94 | 343253 |
2012-01-11 | 29.91 | 30.41 | 29.90 | 30.32 | 304563 |
2012-01-12 | 30.45 | 30.53 | 30.03 | 30.32 | 213317 |
2012-01-13 | 30.14 | 30.49 | 29.89 | 30.18 | 331400 |
2012-01-17 | 30.66 | 30.95 | 30.60 | 30.74 | 232051 |
2012-01-18 | 30.68 | 31.35 | 30.68 | 31.19 | 251863 |
2012-01-19 | 31.30 | 32.11 | 31.22 | 31.76 | 279734 |
2012-01-20 | 31.66 | 31.77 | 31.47 | 31.66 | 147724 |
2012-01-23 | 31.66 | 32.07 | 31.44 | 31.77 | 132740 |
2012-01-24 | 31.65 | 32.14 | 31.51 | 31.85 | 123327 |
2012-01-25 | 31.92 | 32.09 | 31.54 | 31.98 | 148304 |
2012-01-26 | 32.10 | 32.32 | 30.55 | 30.82 | 789007 |
2012-01-27 | 30.66 | 31.59 | 30.61 | 31.54 | 284982 |
2012-01-30 | 31.18 | 31.80 | 31.17 | 31.59 | 212559 |
2012-01-31 | 31.86 | 31.98 | 31.32 | 31.69 | 213866 |
2012-02-01 | 31.98 | 32.79 | 31.81 | 32.70 | 326491 |
2012-02-02 | 32.76 | 32.99 | 32.43 | 32.51 | 246474 |
2012-02-03 | 32.92 | 33.38 | 32.88 | 33.22 | 262630 |
2012-02-06 | 33.04 | 33.49 | 32.86 | 33.24 | 219660 |
2012-02-07 | 33.80 | 34.97 | 33.80 | 34.55 | 879393 |
2012-02-08 | 34.53 | 34.90 | 34.34 | 34.89 | 303854 |
2012-02-09 | 35.00 | 35.39 | 34.77 | 34.98 | 284543 |
2012-02-10 | 34.60 | 34.80 | 34.14 | 34.75 | 403964 |
2012-02-13 | 36.83 | 39.72 | 36.70 | 37.94 | 2580023 |
2012-02-14 | 38.36 | 38.81 | 38.16 | 38.66 | 1023382 |
2012-02-15 | 38.58 | 38.66 | 37.56 | 37.99 | 951713 |
2012-02-16 | 37.98 | 38.34 | 37.80 | 38.13 | 619597 |
2012-02-17 | 38.22 | 38.78 | 38.22 | 38.39 | 563085 |
2012-02-21 | 38.41 | 38.85 | 38.41 | 38.78 | 565064 |
2012-02-22 | 38.41 | 39.01 | 38.39 | 38.49 | 336127 |
2012-02-23 | 38.36 | 38.53 | 38.16 | 38.37 | 563740 |
2012-02-24 | 38.37 | 38.58 | 38.22 | 38.47 | 539996 |
2012-02-27 | 38.19 | 39.00 | 37.63 | 38.80 | 607519 |
2012-02-28 | 38.79 | 39.10 | 38.46 | 38.80 | 429397 |
2012-02-29 | 38.77 | 39.53 | 38.69 | 39.13 | 567363 |
2012-03-01 | 39.31 | 39.40 | 38.52 | 38.69 | 618896 |
2012-03-02 | 38.56 | 39.22 | 38.19 | 38.56 | 440472 |
2012-03-05 | 38.40 | 38.75 | 38.24 | 38.38 | 458399 |
2012-03-06 | 37.97 | 38.03 | 37.38 | 37.66 | 395857 |
2012-03-07 | 37.67 | 38.22 | 37.62 | 37.82 | 703540 |
2012-03-08 | 38.16 | 38.78 | 37.78 | 38.54 | 417754 |
2012-03-09 | 38.56 | 39.34 | 38.45 | 38.96 | 573469 |
2012-03-12 | 39.10 | 39.26 | 38.58 | 39.01 | 576720 |
2012-03-13 | 39.27 | 39.44 | 39.00 | 39.25 | 787617 |
2012-03-14 | 39.33 | 39.50 | 38.59 | 38.79 | 756435 |
2012-03-15 | 38.72 | 39.24 | 38.48 | 39.03 | 787688 |
2012-03-16 | 39.06 | 39.16 | 38.61 | 38.67 | 435760 |
2012-03-19 | 38.70 | 39.55 | 38.54 | 39.33 | 492072 |
2012-03-20 | 39.14 | 39.24 | 38.69 | 38.87 | 410325 |
2012-03-21 | 39.00 | 39.05 | 38.60 | 38.75 | 313885 |
2012-03-22 | 38.33 | 38.81 | 38.16 | 38.70 | 537437 |
2012-03-23 | 38.82 | 39.21 | 38.44 | 39.13 | 607204 |
2012-03-26 | 39.68 | 40.04 | 39.58 | 40.01 | 465261 |
2012-03-27 | 39.94 | 40.38 | 39.71 | 39.72 | 779421 |
2012-03-28 | 39.65 | 39.73 | 38.74 | 38.90 | 754269 |
2012-03-29 | 38.73 | 38.95 | 38.23 | 38.77 | 431600 |
2012-03-30 | 39.04 | 39.04 | 38.20 | 38.52 | 435083 |
2012-04-02 | 38.60 | 39.52 | 38.05 | 39.52 | 650994 |
2012-04-03 | 39.52 | 39.71 | 38.92 | 39.31 | 703222 |
2012-04-04 | 38.88 | 39.05 | 38.50 | 38.78 | 515984 |
2012-04-05 | 38.64 | 39.10 | 38.45 | 39.10 | 617115 |
2012-04-09 | 38.35 | 38.37 | 37.52 | 38.13 | 952067 |
2012-04-10 | 38.02 | 38.22 | 37.09 | 37.43 | 1125571 |
2012-04-11 | 37.80 | 37.85 | 37.41 | 37.55 | 679794 |
2012-04-12 | 37.65 | 38.32 | 37.62 | 38.20 | 877219 |
2012-04-13 | 38.00 | 38.32 | 37.41 | 37.45 | 554014 |
2012-04-16 | 37.77 | 38.21 | 37.61 | 37.94 | 1009770 |
2012-04-17 | 38.28 | 39.20 | 38.20 | 38.94 | 699158 |
2012-04-18 | 38.81 | 38.81 | 38.19 | 38.43 | 285046 |
2012-04-19 | 38.38 | 38.88 | 38.08 | 38.51 | 674811 |
2012-04-20 | 38.76 | 38.82 | 38.28 | 38.32 | 477959 |
2012-04-23 | 37.97 | 38.07 | 37.37 | 37.99 | 624596 |
2012-04-24 | 38.25 | 38.60 | 38.16 | 38.43 | 773673 |
2012-04-25 | 41.71 | 42.93 | 40.43 | 40.68 | 3070534 |
2012-04-26 | 40.78 | 41.01 | 40.54 | 40.54 | 803065 |
2012-04-27 | 40.50 | 40.99 | 40.26 | 40.59 | 988638 |
2012-04-30 | 40.45 | 40.73 | 39.45 | 39.45 | 1045153 |
2012-05-01 | 39.66 | 40.07 | 39.26 | 39.60 | 987311 |
2012-05-02 | 39.35 | 39.91 | 39.14 | 39.91 | 707952 |
2012-05-03 | 39.96 | 40.07 | 38.91 | 39.05 | 660544 |
2012-05-04 | 38.74 | 38.76 | 38.22 | 38.50 | 664626 |
2012-05-07 | 38.76 | 38.91 | 38.09 | 38.32 | 606342 |
2012-05-08 | 38.00 | 38.00 | 37.10 | 37.89 | 554024 |
2012-05-09 | 37.46 | 38.27 | 37.42 | 38.06 | 516856 |
2012-05-10 | 38.02 | 38.03 | 37.06 | 37.40 | 514518 |
2012-05-11 | 37.17 | 37.84 | 37.17 | 37.34 | 290217 |
2012-05-14 | 37.02 | 37.62 | 36.58 | 37.18 | 566325 |
2012-05-15 | 37.26 | 37.80 | 36.96 | 37.19 | 682466 |
2012-05-16 | 37.32 | 37.46 | 36.41 | 36.47 | 428746 |
2012-05-17 | 36.55 | 36.76 | 35.71 | 36.08 | 571707 |
2012-05-18 | 36.15 | 36.15 | 35.47 | 35.55 | 492617 |
2012-05-21 | 35.78 | 36.51 | 35.60 | 36.44 | 787592 |
2012-05-22 | 36.52 | 37.27 | 36.32 | 36.75 | 719325 |
2012-05-23 | 36.32 | 36.91 | 36.00 | 36.78 | 446437 |
2012-05-24 | 36.88 | 37.02 | 36.27 | 36.66 | 410180 |
2012-05-25 | 36.57 | 37.47 | 36.45 | 37.41 | 605639 |
2012-05-29 | 37.71 | 38.08 | 37.52 | 38.04 | 769624 |
2012-05-30 | 37.66 | 37.66 | 36.80 | 37.13 | 511081 |
2012-05-31 | 37.15 | 37.22 | 36.46 | 37.01 | 751077 |
2012-06-01 | 36.28 | 36.44 | 35.50 | 35.50 | 610206 |
2012-06-04 | 35.65 | 35.87 | 35.03 | 35.78 | 827122 |
2012-06-05 | 35.55 | 36.06 | 35.55 | 35.95 | 340887 |
2012-06-06 | 36.19 | 37.27 | 36.17 | 37.08 | 347282 |
2012-06-07 | 37.48 | 37.81 | 36.83 | 36.95 | 2125078 |
2012-06-08 | 36.90 | 37.38 | 36.65 | 37.32 | 371718 |
2012-06-11 | 37.54 | 37.69 | 36.24 | 36.27 | 349676 |
2012-06-12 | 36.38 | 36.97 | 36.01 | 36.90 | 406326 |
2012-06-13 | 36.88 | 36.95 | 35.88 | 36.00 | 549079 |
2012-06-14 | 36.11 | 36.33 | 35.47 | 35.82 | 402785 |
2012-06-15 | 35.83 | 36.67 | 35.66 | 36.59 | 535040 |
2012-06-18 | 36.46 | 37.33 | 36.45 | 37.25 | 491375 |
2012-06-19 | 37.46 | 38.00 | 37.23 | 37.28 | 523251 |
2012-06-20 | 37.27 | 37.59 | 36.90 | 37.55 | 367802 |
2012-06-21 | 37.70 | 37.78 | 36.55 | 36.63 | 295102 |
2012-06-22 | 36.90 | 37.70 | 36.65 | 37.43 | 733774 |
2012-06-25 | 37.04 | 37.04 | 36.00 | 36.13 | 356772 |
2012-06-26 | 36.06 | 36.57 | 36.01 | 36.28 | 415865 |
2012-06-27 | 36.47 | 36.70 | 36.22 | 36.54 | 262497 |
2012-06-28 | 36.27 | 36.36 | 35.61 | 36.24 | 375396 |
2012-06-29 | 36.83 | 37.28 | 36.45 | 36.91 | 565382 |
2012-07-02 | 37.07 | 37.75 | 36.51 | 36.99 | 461633 |
2012-07-03 | 37.09 | 37.96 | 36.82 | 37.96 | 193655 |
2012-07-05 | 37.94 | 38.49 | 37.63 | 38.33 | 508079 |
2012-07-06 | 37.84 | 37.95 | 36.50 | 37.21 | 367021 |
2012-07-09 | 37.24 | 37.34 | 36.50 | 37.17 | 310817 |
2012-07-10 | 37.37 | 37.42 | 35.90 | 36.07 | 428002 |
2012-07-11 | 36.15 | 36.40 | 35.30 | 35.74 | 505087 |
2012-07-12 | 35.23 | 35.52 | 34.24 | 34.69 | 669065 |
2012-07-13 | 34.74 | 35.35 | 34.62 | 35.21 | 414109 |
2012-07-16 | 34.96 | 35.70 | 34.83 | 35.28 | 532133 |
2012-07-17 | 35.67 | 36.00 | 34.66 | 35.27 | 847399 |
2012-07-18 | 35.25 | 36.57 | 35.25 | 36.08 | 606270 |
2012-07-19 | 36.35 | 37.12 | 36.29 | 36.85 | 541756 |
2012-07-20 | 36.66 | 36.83 | 35.74 | 35.90 | 1991240 |
2012-07-23 | 35.40 | 35.65 | 35.05 | 35.56 | 416360 |
2012-07-24 | 35.72 | 35.73 | 34.75 | 35.09 | 397867 |
2012-07-25 | 35.05 | 35.57 | 34.87 | 35.08 | 288806 |
2012-07-26 | 35.79 | 36.01 | 35.43 | 35.57 | 314750 |
2012-07-27 | 35.79 | 36.61 | 35.45 | 36.32 | 459266 |
2012-07-30 | 34.93 | 34.93 | 31.64 | 33.01 | 2600921 |
2012-07-31 | 32.93 | 33.09 | 32.18 | 32.35 | 1761125 |
2012-08-01 | 32.50 | 32.55 | 31.77 | 32.36 | 3407 |
2012-08-02 | 32.00 | 32.44 | 31.48 | 31.87 | 676838 |
2012-08-03 | 32.44 | 32.73 | 32.03 | 32.19 | 661507 |
2012-08-06 | 32.17 | 32.50 | 32.16 | 32.37 | 672537 |
2012-08-07 | 32.50 | 32.91 | 32.48 | 32.66 | 834666 |
2012-08-08 | 32.40 | 32.94 | 32.11 | 32.89 | 796071 |
2012-08-09 | 32.93 | 33.57 | 32.80 | 33.42 | 500150 |
2012-08-10 | 33.37 | 33.67 | 33.28 | 33.54 | 576540 |
2012-08-13 | 33.45 | 33.69 | 33.31 | 33.46 | 661421 |
2012-08-14 | 33.57 | 33.57 | 33.08 | 33.23 | 516910 |
2012-08-15 | 33.16 | 33.45 | 33.01 | 33.29 | 413802 |
2012-08-16 | 33.25 | 33.61 | 33.00 | 33.34 | 892551 |
2012-08-17 | 33.38 | 33.38 | 32.92 | 33.24 | 1241899 |
2012-08-20 | 33.29 | 33.29 | 32.79 | 33.28 | 753041 |
2012-08-21 | 33.32 | 33.92 | 33.29 | 33.82 | 759632 |
2012-08-22 | 33.84 | 34.27 | 33.60 | 34.09 | 634557 |
2012-08-23 | 33.91 | 33.91 | 33.57 | 33.63 | 731418 |
2012-08-24 | 33.50 | 33.56 | 33.22 | 33.28 | 700749 |
2012-08-27 | 33.34 | 33.40 | 32.95 | 33.03 | 964866 |
2012-08-28 | 32.91 | 33.19 | 32.84 | 33.05 | 537051 |
2012-08-29 | 33.03 | 33.16 | 32.80 | 33.00 | 411275 |
2012-08-30 | 32.78 | 32.84 | 32.33 | 32.45 | 470100 |
2012-08-31 | 32.67 | 32.93 | 32.33 | 32.58 | 625991 |
2012-09-04 | 32.62 | 33.39 | 32.42 | 33.24 | 890695 |
2012-09-05 | 33.19 | 33.68 | 33.04 | 33.67 | 647688 |
2012-09-06 | 33.72 | 34.45 | 33.72 | 34.37 | 543075 |
2012-09-07 | 34.32 | 34.41 | 33.92 | 33.95 | 372105 |
2012-09-10 | 33.83 | 34.21 | 33.51 | 33.73 | 224218 |
2012-09-11 | 33.68 | 34.14 | 33.51 | 34.09 | 360394 |
2012-09-12 | 34.16 | 34.46 | 34.00 | 34.26 | 576369 |
2012-09-13 | 34.32 | 34.69 | 33.99 | 34.35 | 340362 |
2012-09-14 | 34.46 | 34.93 | 34.33 | 34.73 | 296614 |
2012-09-17 | 34.65 | 34.75 | 34.39 | 34.45 | 255516 |
2012-09-18 | 34.46 | 34.54 | 34.29 | 34.40 | 298386 |
2012-09-19 | 34.36 | 34.42 | 34.13 | 34.21 | 343635 |
2012-09-20 | 34.12 | 34.18 | 33.55 | 33.70 | 501911 |
2012-09-21 | 33.90 | 34.08 | 33.72 | 33.83 | 524317 |
2012-09-24 | 33.67 | 33.80 | 33.24 | 33.41 | 411983 |
2012-09-25 | 33.60 | 33.80 | 33.14 | 33.32 | 568917 |
2012-09-26 | 33.36 | 33.55 | 33.06 | 33.25 | 443797 |
2012-09-27 | 33.27 | 33.96 | 33.23 | 33.89 | 320613 |
2012-09-28 | 33.68 | 33.97 | 33.56 | 33.71 | 433753 |
2012-10-01 | 33.78 | 33.80 | 33.11 | 33.26 | 536780 |
2012-10-02 | 33.45 | 33.56 | 33.20 | 33.34 | 338508 |
2012-10-03 | 33.36 | 33.45 | 33.03 | 33.21 | 338000 |
2012-10-04 | 33.26 | 33.40 | 33.08 | 33.40 | 345519 |
2012-10-05 | 33.50 | 34.33 | 33.50 | 34.06 | 483038 |
2012-10-08 | 33.91 | 33.98 | 33.55 | 33.64 | 305153 |
2012-10-09 | 33.54 | 33.54 | 33.05 | 33.13 | 513130 |
2012-10-10 | 33.18 | 33.43 | 33.01 | 33.41 | 342017 |
2012-10-11 | 33.66 | 34.25 | 33.65 | 33.94 | 482868 |
2012-10-12 | 34.00 | 34.09 | 33.58 | 33.64 | 377523 |
2012-10-15 | 33.67 | 33.84 | 33.30 | 33.74 | 496931 |
2012-10-16 | 31.96 | 32.80 | 29.77 | 31.28 | 2432427 |
2012-10-17 | 30.17 | 31.22 | 30.17 | 31.08 | 1203983 |
2012-10-18 | 30.98 | 31.12 | 30.87 | 30.93 | 777166 |
2012-10-19 | 30.87 | 30.94 | 30.40 | 30.46 | 976191 |
2012-10-22 | 30.45 | 30.78 | 30.38 | 30.61 | 482121 |
2012-10-23 | 30.42 | 30.57 | 30.02 | 30.34 | 324472 |
2012-10-24 | 30.63 | 30.89 | 30.06 | 30.36 | 464265 |
2012-10-25 | 30.53 | 30.85 | 29.90 | 30.80 | 929283 |
2012-10-26 | 30.38 | 30.58 | 29.46 | 29.51 | 866338 |
2012-10-31 | 29.50 | 29.80 | 29.45 | 29.75 | 479414 |
2012-11-01 | 30.32 | 30.66 | 29.54 | 30.31 | 651631 |
2012-11-02 | 30.45 | 30.49 | 29.61 | 29.66 | 900965 |
2012-11-05 | 29.74 | 30.46 | 29.66 | 30.37 | 496371 |
2012-11-06 | 30.54 | 30.97 | 30.00 | 30.70 | 463203 |
2012-11-07 | 30.36 | 30.43 | 29.66 | 30.00 | 457669 |
2012-11-08 | 30.08 | 30.10 | 29.71 | 30.05 | 465035 |
2012-11-09 | 29.94 | 30.22 | 29.49 | 29.54 | 567764 |
2012-11-12 | 29.54 | 29.82 | 29.48 | 29.51 | 251272 |
2012-11-13 | 29.40 | 29.61 | 29.21 | 29.33 | 274949 |
2012-11-14 | 29.08 | 29.16 | 28.34 | 28.41 | 329210 |
2012-11-15 | 28.31 | 28.59 | 28.03 | 28.26 | 333857 |
2012-11-16 | 28.19 | 28.43 | 27.66 | 28.34 | 478539 |
2012-11-19 | 28.57 | 29.28 | 28.56 | 29.26 | 291652 |
2012-11-20 | 29.14 | 29.48 | 28.84 | 29.46 | 388180 |
2012-11-21 | 29.54 | 29.72 | 28.96 | 29.47 | 275708 |
2012-11-23 | 29.51 | 29.78 | 29.24 | 29.65 | 97251 |
2012-11-26 | 29.56 | 29.88 | 29.56 | 29.82 | 266374 |
2012-11-27 | 29.78 | 30.04 | 29.67 | 29.88 | 289011 |
2012-11-28 | 29.57 | 29.68 | 29.37 | 29.66 | 337022 |
2012-11-29 | 29.77 | 30.13 | 29.65 | 30.00 | 235906 |
2012-11-30 | 30.02 | 30.02 | 29.75 | 29.91 | 365069 |
2012-12-03 | 30.00 | 30.01 | 29.58 | 29.88 | 327882 |
2012-12-04 | 29.81 | 30.22 | 29.71 | 30.22 | 530643 |
2012-12-05 | 30.25 | 30.47 | 29.93 | 30.17 | 368180 |
2012-12-06 | 30.20 | 30.58 | 30.02 | 30.58 | 249235 |
2012-12-07 | 30.62 | 30.89 | 30.51 | 30.80 | 209616 |
2012-12-10 | 30.82 | 31.11 | 30.48 | 30.73 | 263501 |
2012-12-11 | 30.77 | 31.10 | 30.59 | 30.75 | 254223 |
2012-12-12 | 30.93 | 31.01 | 30.37 | 30.41 | 241250 |
2012-12-13 | 30.38 | 30.46 | 29.79 | 29.91 | 324939 |
2012-12-14 | 29.81 | 30.15 | 29.21 | 29.38 | 427673 |
2012-12-17 | 29.30 | 29.60 | 29.00 | 29.60 | 438832 |
2012-12-18 | 29.70 | 30.85 | 29.63 | 30.71 | 919987 |
2012-12-19 | 30.68 | 31.00 | 30.58 | 30.61 | 308003 |
2012-12-20 | 30.80 | 31.14 | 30.62 | 31.14 | 332705 |
2012-12-21 | 30.76 | 30.94 | 30.36 | 30.94 | 763529 |
2012-12-24 | 30.92 | 30.97 | 30.70 | 30.82 | 128855 |
2012-12-26 | 30.85 | 30.99 | 30.56 | 30.63 | 256812 |
2012-12-27 | 30.64 | 30.68 | 29.84 | 30.22 | 338283 |
2012-12-28 | 30.00 | 30.30 | 29.94 | 30.03 | 263604 |
2012-12-31 | 30.00 | 30.63 | 29.90 | 30.61 | 246770 |
2013-01-02 | 31.24 | 31.47 | 30.90 | 31.38 | 466496 |
2013-01-03 | 31.36 | 31.54 | 31.01 | 31.07 | 321723 |
2013-01-04 | 31.06 | 31.21 | 30.71 | 31.08 | 445011 |
2013-01-07 | 31.09 | 31.09 | 30.65 | 30.69 | 399151 |
2013-01-08 | 30.65 | 30.98 | 30.54 | 30.77 | 436130 |
2013-01-09 | 30.33 | 30.79 | 29.42 | 29.87 | 1329386 |
2013-01-10 | 30.00 | 30.20 | 29.90 | 30.14 | 476247 |
2013-01-11 | 30.20 | 30.86 | 30.05 | 30.72 | 558540 |
2013-01-14 | 30.66 | 31.33 | 30.56 | 31.17 | 586712 |
2013-01-15 | 31.10 | 31.82 | 31.00 | 31.71 | 615235 |
2013-01-16 | 31.70 | 32.25 | 31.58 | 31.99 | 596961 |
2013-01-17 | 32.21 | 32.62 | 32.13 | 32.48 | 477677 |
2013-01-18 | 32.45 | 32.79 | 32.30 | 32.74 | 1404817 |
2013-01-22 | 32.75 | 33.30 | 32.71 | 33.12 | 430786 |
2013-01-23 | 33.06 | 33.13 | 32.52 | 32.66 | 478052 |
2013-01-24 | 30.35 | 30.37 | 29.26 | 29.91 | 3398781 |
2013-01-25 | 29.80 | 30.05 | 29.67 | 29.95 | 975086 |
2013-01-28 | 29.95 | 29.97 | 29.13 | 29.82 | 1024651 |
2013-01-29 | 29.76 | 29.78 | 29.32 | 29.49 | 541609 |
2013-01-30 | 29.50 | 29.54 | 28.99 | 29.05 | 796287 |
2013-01-31 | 29.23 | 29.59 | 29.15 | 29.44 | 778448 |
2013-02-01 | 29.62 | 29.67 | 29.48 | 29.59 | 910618 |
2013-02-04 | 29.50 | 29.67 | 28.98 | 29.12 | 861861 |
2013-02-05 | 29.26 | 29.50 | 29.13 | 29.28 | 1802779 |
2013-02-06 | 29.27 | 29.95 | 29.15 | 29.87 | 1689651 |
2013-02-07 | 29.87 | 29.97 | 29.57 | 29.76 | 680588 |
2013-02-08 | 29.82 | 30.23 | 29.82 | 30.08 | 917523 |
2013-02-11 | 30.06 | 30.20 | 29.90 | 30.09 | 481700 |
2013-02-12 | 29.93 | 30.33 | 29.66 | 30.07 | 738418 |
2013-02-13 | 30.08 | 30.08 | 29.66 | 29.90 | 598895 |
2013-02-14 | 29.85 | 29.98 | 29.69 | 29.80 | 404900 |
2013-02-15 | 29.76 | 29.97 | 29.75 | 29.96 | 699840 |
2013-02-19 | 29.95 | 30.18 | 29.95 | 30.03 | 650794 |
2013-02-20 | 29.74 | 29.81 | 29.25 | 29.30 | 758674 |
2013-02-21 | 29.26 | 29.26 | 28.61 | 28.83 | 761652 |
2013-02-22 | 28.92 | 29.21 | 28.62 | 28.72 | 563305 |
2013-02-25 | 28.93 | 29.08 | 28.32 | 28.33 | 505469 |
2013-02-26 | 28.41 | 28.46 | 28.09 | 28.41 | 622773 |
2013-02-27 | 28.39 | 28.72 | 28.24 | 28.46 | 522932 |
2013-02-28 | 28.43 | 28.57 | 28.24 | 28.24 | 409197 |
2013-03-01 | 28.20 | 28.23 | 27.78 | 28.09 | 1017312 |
2013-03-04 | 28.02 | 28.04 | 27.59 | 27.61 | 622526 |
2013-03-05 | 27.76 | 27.98 | 27.67 | 27.71 | 489784 |
2013-03-06 | 27.79 | 27.99 | 27.59 | 27.91 | 389078 |
2013-03-07 | 27.95 | 28.24 | 27.89 | 28.17 | 541669 |
2013-03-08 | 28.32 | 28.77 | 28.22 | 28.73 | 647733 |
2013-03-11 | 28.78 | 29.00 | 28.68 | 28.99 | 641159 |
2013-03-12 | 28.95 | 29.19 | 28.80 | 29.10 | 883934 |
2013-03-13 | 29.15 | 29.24 | 28.95 | 29.05 | 402179 |
2013-03-14 | 29.06 | 29.27 | 28.75 | 28.92 | 764896 |
2013-03-15 | 28.96 | 28.96 | 28.66 | 28.83 | 838580 |
2013-03-18 | 28.63 | 28.95 | 28.50 | 28.85 | 555404 |
2013-03-19 | 28.98 | 28.98 | 28.45 | 28.63 | 734414 |
2013-03-20 | 28.69 | 29.18 | 28.57 | 29.12 | 810802 |
2013-03-21 | 28.98 | 29.65 | 28.97 | 29.43 | 1364418 |
2013-03-22 | 29.42 | 30.14 | 29.41 | 29.99 | 954541 |
2013-03-25 | 30.08 | 30.10 | 29.86 | 29.99 | 838971 |
2013-03-26 | 30.09 | 30.22 | 29.86 | 30.03 | 478986 |
2013-03-27 | 29.95 | 30.43 | 29.87 | 30.33 | 605320 |
2013-03-28 | 30.42 | 30.94 | 30.12 | 30.32 | 1174898 |
2013-04-01 | 30.42 | 30.49 | 30.00 | 30.12 | 451300 |
2013-04-02 | 30.16 | 30.23 | 29.96 | 30.05 | 601613 |
2013-04-03 | 30.02 | 30.19 | 29.88 | 29.96 | 1411651 |
2013-04-04 | 29.94 | 30.16 | 29.88 | 30.05 | 869168 |
2013-04-05 | 29.75 | 30.08 | 29.55 | 30.00 | 1158289 |
2013-04-08 | 30.00 | 30.07 | 29.60 | 29.85 | 378943 |
2013-04-09 | 29.83 | 30.06 | 29.68 | 29.95 | 372408 |
2013-04-10 | 29.96 | 30.23 | 29.93 | 30.00 | 778403 |
2013-04-11 | 30.02 | 30.03 | 29.67 | 29.94 | 722904 |
2013-04-12 | 29.83 | 29.83 | 29.39 | 29.74 | 991534 |
2013-04-15 | 29.61 | 29.73 | 28.95 | 29.10 | 1114678 |
2013-04-16 | 29.29 | 29.32 | 29.00 | 29.16 | 2010338 |
2013-04-17 | 29.01 | 29.15 | 28.79 | 29.14 | 1214209 |
2013-04-18 | 29.28 | 29.29 | 28.64 | 28.74 | 831661 |
2013-04-19 | 28.79 | 29.31 | 28.28 | 29.29 | 3520344 |
2013-04-22 | 29.28 | 29.39 | 28.79 | 29.23 | 689817 |
2013-04-23 | 29.37 | 29.79 | 29.35 | 29.64 | 511259 |
2013-04-24 | 29.63 | 29.88 | 29.53 | 29.73 | 362972 |
2013-04-25 | 29.89 | 30.22 | 29.78 | 29.86 | 583515 |
2013-04-26 | 29.87 | 30.16 | 29.70 | 30.02 | 717597 |
2013-04-29 | 30.10 | 30.35 | 30.02 | 30.15 | 720373 |
2013-04-30 | 29.58 | 29.59 | 28.26 | 29.29 | 1944780 |
2013-05-01 | 28.98 | 28.98 | 28.45 | 28.58 | 1286752 |
2013-05-02 | 28.68 | 29.15 | 28.65 | 29.01 | 873525 |
2013-05-03 | 29.15 | 29.78 | 29.05 | 29.66 | 592737 |
2013-05-06 | 29.73 | 29.93 | 29.50 | 29.75 | 729176 |
2013-05-07 | 29.82 | 30.33 | 29.81 | 30.27 | 764799 |
2013-05-08 | 30.27 | 30.83 | 30.14 | 30.83 | 678038 |
2013-05-09 | 30.77 | 31.17 | 30.44 | 30.45 | 744408 |
2013-05-10 | 30.52 | 30.76 | 30.36 | 30.69 | 565914 |
2013-05-13 | 30.72 | 30.86 | 30.47 | 30.75 | 630941 |
2013-05-14 | 30.55 | 31.25 | 30.55 | 30.78 | 995783 |
2013-05-15 | 30.48 | 30.71 | 30.25 | 30.34 | 726691 |
2013-05-16 | 30.38 | 30.73 | 30.30 | 30.40 | 493450 |
2013-05-17 | 30.44 | 30.85 | 30.44 | 30.84 | 321714 |
2013-05-20 | 30.80 | 32.24 | 30.75 | 32.11 | 1289673 |
2013-05-21 | 32.12 | 32.37 | 31.58 | 31.94 | 982420 |
2013-05-22 | 31.83 | 32.07 | 31.36 | 31.47 | 745005 |
2013-05-23 | 31.20 | 32.58 | 31.10 | 32.03 | 1193801 |
2013-05-24 | 32.00 | 32.16 | 31.68 | 31.95 | 544381 |
2013-05-28 | 32.19 | 32.66 | 31.95 | 32.10 | 501715 |
2013-05-29 | 31.97 | 32.17 | 31.67 | 32.08 | 432033 |
2013-05-30 | 32.14 | 32.64 | 32.08 | 32.42 | 476467 |
2013-05-31 | 32.40 | 32.76 | 32.11 | 32.21 | 451197 |
2013-06-03 | 32.18 | 32.45 | 31.91 | 32.40 | 500001 |
2013-06-04 | 32.16 | 32.59 | 31.99 | 32.18 | 305313 |
2013-06-05 | 32.08 | 32.16 | 31.65 | 31.66 | 284032 |
2013-06-06 | 31.74 | 32.04 | 31.59 | 31.92 | 236951 |
2013-06-07 | 32.10 | 32.20 | 31.73 | 32.16 | 219114 |
2013-06-10 | 32.29 | 32.29 | 31.89 | 32.17 | 313301 |
2013-06-11 | 31.90 | 32.44 | 31.75 | 32.14 | 532569 |
2013-06-12 | 32.24 | 32.33 | 31.63 | 31.85 | 324815 |
2013-06-13 | 31.84 | 32.30 | 31.64 | 32.25 | 276541 |
2013-06-14 | 32.27 | 32.40 | 32.11 | 32.31 | 302929 |
2013-06-17 | 32.49 | 32.75 | 32.44 | 32.67 | 506317 |
2013-06-18 | 32.67 | 32.90 | 32.66 | 32.75 | 293567 |
2013-06-19 | 32.75 | 32.83 | 32.34 | 32.36 | 274163 |
2013-06-20 | 32.21 | 32.21 | 31.59 | 31.77 | 534972 |
2013-06-21 | 31.77 | 31.88 | 31.43 | 31.71 | 740574 |
2013-06-24 | 31.60 | 32.06 | 31.41 | 31.76 | 760086 |
2013-06-25 | 31.96 | 32.53 | 31.91 | 32.44 | 668076 |
2013-06-26 | 32.62 | 33.20 | 32.48 | 32.91 | 582483 |
2013-06-27 | 33.14 | 33.66 | 33.14 | 33.50 | 498465 |
2013-06-28 | 33.49 | 33.95 | 33.26 | 33.69 | 942047 |
2013-07-01 | 33.93 | 34.81 | 33.80 | 34.47 | 1078267 |
2013-07-02 | 34.50 | 34.75 | 33.81 | 34.17 | 1065346 |
2013-07-03 | 33.94 | 34.19 | 33.93 | 34.07 | 343905 |
2013-07-05 | 34.19 | 34.42 | 34.03 | 34.42 | 320456 |
2013-07-08 | 34.53 | 34.60 | 34.27 | 34.53 | 415970 |
2013-07-09 | 34.66 | 35.02 | 34.62 | 35.01 | 555891 |
2013-07-10 | 34.92 | 35.18 | 34.72 | 34.90 | 422415 |
2013-07-11 | 35.23 | 35.40 | 34.90 | 35.10 | 488693 |
2013-07-12 | 34.93 | 35.03 | 33.86 | 33.93 | 1006968 |
2013-07-15 | 33.92 | 34.22 | 33.91 | 34.15 | 568966 |
2013-07-16 | 34.11 | 34.21 | 33.89 | 33.95 | 784495 |
2013-07-17 | 34.00 | 34.28 | 33.96 | 34.24 | 432445 |
2013-07-18 | 34.33 | 34.84 | 34.33 | 34.75 | 467661 |
2013-07-19 | 34.63 | 34.78 | 34.34 | 34.64 | 1164635 |
2013-07-22 | 34.55 | 34.55 | 33.11 | 33.22 | 1008845 |
2013-07-23 | 33.20 | 33.59 | 32.71 | 33.37 | 711544 |
2013-07-24 | 33.53 | 33.59 | 33.11 | 33.16 | 406255 |
2013-07-25 | 33.21 | 33.41 | 32.76 | 33.29 | 532400 |
2013-07-26 | 33.16 | 33.16 | 32.97 | 33.10 | 406707 |
2013-07-29 | 33.09 | 33.37 | 33.07 | 33.19 | 423052 |
2013-07-30 | 33.36 | 33.71 | 33.22 | 33.54 | 549986 |
2013-07-31 | 33.46 | 33.60 | 32.10 | 32.66 | 1241794 |
2013-08-01 | 32.86 | 33.40 | 32.85 | 33.04 | 796961 |
2013-08-02 | 32.95 | 33.04 | 32.36 | 32.63 | 831330 |
2013-08-05 | 32.68 | 33.15 | 32.54 | 33.04 | 1017107 |
2013-08-06 | 31.88 | 32.87 | 31.21 | 31.31 | 2664455 |
2013-08-07 | 31.15 | 31.28 | 30.27 | 30.69 | 1438918 |
2013-08-08 | 30.70 | 31.24 | 30.70 | 30.80 | 732570 |
2013-08-09 | 30.75 | 30.80 | 30.42 | 30.55 | 813966 |
2013-08-12 | 30.38 | 30.41 | 29.82 | 30.11 | 1530593 |
2013-08-13 | 30.19 | 30.46 | 30.05 | 30.44 | 928618 |
2013-08-14 | 30.40 | 30.84 | 30.28 | 30.80 | 519046 |
2013-08-15 | 30.50 | 31.04 | 30.32 | 31.00 | 1059158 |
2013-08-16 | 30.90 | 30.96 | 30.60 | 30.62 | 810645 |
2013-08-19 | 30.54 | 30.66 | 30.21 | 30.28 | 483100 |
2013-08-20 | 30.28 | 31.03 | 30.15 | 30.68 | 629759 |
2013-08-21 | 30.41 | 30.52 | 29.81 | 29.90 | 986406 |
2013-08-22 | 29.95 | 30.28 | 29.90 | 30.13 | 476936 |
2013-08-23 | 30.16 | 30.43 | 29.98 | 30.38 | 455888 |
2013-08-26 | 30.37 | 30.41 | 30.09 | 30.15 | 415747 |
2013-08-27 | 30.00 | 30.01 | 29.16 | 29.26 | 1273127 |
2013-08-28 | 29.25 | 29.25 | 28.85 | 28.87 | 844597 |
2013-08-29 | 28.86 | 29.00 | 28.65 | 28.70 | 966151 |
2013-08-30 | 28.67 | 28.78 | 28.22 | 28.28 | 652281 |
2013-09-03 | 28.58 | 28.73 | 27.89 | 28.08 | 1109745 |
2013-09-04 | 28.24 | 28.69 | 28.24 | 28.57 | 886508 |
2013-09-05 | 28.58 | 28.75 | 28.45 | 28.60 | 868124 |
2013-09-06 | 28.65 | 28.91 | 28.57 | 28.63 | 1122786 |
2013-09-09 | 28.66 | 29.29 | 28.65 | 29.18 | 656971 |
2013-09-10 | 29.31 | 29.49 | 29.18 | 29.43 | 430962 |
2013-09-11 | 29.45 | 29.69 | 29.23 | 29.52 | 618052 |
2013-09-12 | 29.54 | 29.57 | 29.31 | 29.40 | 315634 |
2013-09-13 | 29.52 | 29.82 | 29.41 | 29.79 | 660816 |
2013-09-16 | 30.01 | 30.10 | 29.75 | 29.84 | 740655 |
2013-09-17 | 29.84 | 30.01 | 29.73 | 29.79 | 629640 |
2013-09-18 | 29.86 | 30.34 | 29.72 | 30.24 | 945917 |
2013-09-19 | 30.25 | 30.41 | 29.83 | 29.85 | 524106 |
2013-09-20 | 30.00 | 30.00 | 29.52 | 29.55 | 1139728 |
2013-09-23 | 29.55 | 29.65 | 29.27 | 29.48 | 802338 |
2013-09-24 | 29.45 | 29.81 | 29.29 | 29.48 | 647225 |
2013-09-25 | 29.48 | 29.57 | 29.37 | 29.42 | 562849 |
2013-09-26 | 29.62 | 29.94 | 29.45 | 29.79 | 410181 |
2013-09-27 | 29.61 | 29.75 | 29.49 | 29.58 | 601889 |
2013-09-30 | 29.29 | 29.56 | 29.27 | 29.36 | 777354 |
2013-10-01 | 29.31 | 29.82 | 29.17 | 29.69 | 686538 |
2013-10-02 | 29.50 | 29.70 | 29.37 | 29.57 | 473053 |
2013-10-03 | 29.45 | 29.50 | 29.00 | 29.07 | 674243 |
2013-10-04 | 29.12 | 29.45 | 29.12 | 29.41 | 427110 |
2013-10-07 | 29.24 | 29.46 | 29.15 | 29.32 | 633173 |
2013-10-08 | 29.27 | 29.45 | 29.20 | 29.20 | 714131 |
2013-10-09 | 29.20 | 29.30 | 28.92 | 29.01 | 710522 |
2013-10-10 | 29.37 | 29.60 | 29.33 | 29.55 | 497160 |
2013-10-11 | 29.55 | 30.16 | 29.50 | 30.00 | 950606 |
2013-10-14 | 29.89 | 30.53 | 29.89 | 30.50 | 869060 |
2013-10-15 | 30.05 | 30.07 | 29.39 | 29.71 | 1410899 |
2013-10-16 | 29.75 | 29.78 | 29.11 | 29.38 | 1095638 |
2013-10-17 | 29.26 | 29.39 | 28.90 | 29.11 | 1422259 |
2013-10-18 | 29.12 | 29.56 | 28.88 | 29.45 | 2784193 |
2013-10-21 | 29.50 | 29.87 | 29.48 | 29.72 | 680541 |
2013-10-22 | 29.72 | 30.03 | 29.63 | 29.92 | 639275 |
2013-10-23 | 29.76 | 30.23 | 29.69 | 29.76 | 561492 |
2013-10-24 | 29.79 | 29.99 | 29.62 | 29.67 | 489817 |
2013-10-25 | 29.60 | 29.98 | 29.51 | 29.81 | 859491 |
2013-10-28 | 29.85 | 29.97 | 29.50 | 29.58 | 791848 |
2013-10-29 | 29.57 | 30.00 | 29.50 | 29.70 | 968437 |
2013-10-30 | 30.82 | 32.61 | 29.89 | 30.11 | 2493276 |
2013-10-31 | 30.15 | 30.36 | 29.64 | 29.96 | 1053287 |
2013-11-01 | 29.95 | 30.09 | 29.52 | 29.67 | 839529 |
2013-11-04 | 29.79 | 29.88 | 29.58 | 29.73 | 456788 |
2013-11-05 | 29.60 | 29.68 | 29.19 | 29.28 | 665636 |
2013-11-06 | 29.35 | 29.50 | 29.14 | 29.38 | 454604 |
2013-11-07 | 29.41 | 29.65 | 29.12 | 29.25 | 669154 |
2013-11-08 | 29.27 | 29.56 | 29.25 | 29.39 | 446761 |
2013-11-11 | 29.42 | 30.01 | 29.35 | 30.00 | 558846 |
2013-11-12 | 29.93 | 30.80 | 29.86 | 30.47 | 1904694 |
2013-11-13 | 30.00 | 30.50 | 30.00 | 30.47 | 955001 |
2013-11-14 | 30.47 | 30.55 | 30.20 | 30.49 | 980926 |
2013-11-15 | 30.47 | 30.76 | 30.45 | 30.58 | 484350 |
2013-11-18 | 31.33 | 32.49 | 31.17 | 32.14 | 2729313 |
2013-11-19 | 32.00 | 32.90 | 31.92 | 32.75 | 1643990 |
2013-11-20 | 32.76 | 33.09 | 32.49 | 32.97 | 1304243 |
2013-11-21 | 33.48 | 34.00 | 33.35 | 33.91 | 1584941 |
2013-11-22 | 33.86 | 34.09 | 33.50 | 33.91 | 1106098 |
2013-11-25 | 34.04 | 34.08 | 33.74 | 33.99 | 803248 |
2013-11-26 | 34.11 | 34.25 | 33.84 | 34.05 | 780665 |
2013-11-27 | 34.03 | 34.30 | 33.95 | 34.00 | 561630 |
2013-11-29 | 33.98 | 34.44 | 33.77 | 34.13 | 443332 |
2013-12-02 | 34.12 | 34.12 | 33.57 | 33.68 | 895593 |
2013-12-03 | 33.64 | 33.66 | 32.69 | 33.04 | 1237807 |
2013-12-04 | 33.04 | 33.46 | 32.94 | 33.29 | 744324 |
2013-12-05 | 33.22 | 33.33 | 32.61 | 32.81 | 639260 |
2013-12-06 | 33.03 | 33.25 | 32.80 | 32.93 | 571708 |
2013-12-09 | 32.90 | 32.99 | 32.53 | 32.55 | 515862 |
2013-12-10 | 32.46 | 32.46 | 32.11 | 32.29 | 985456 |
2013-12-11 | 32.22 | 32.43 | 31.65 | 31.69 | 788016 |
2013-12-12 | 31.75 | 31.87 | 31.36 | 31.77 | 1101835 |
2013-12-13 | 31.82 | 32.10 | 31.74 | 32.05 | 573130 |
2013-12-16 | 32.05 | 32.35 | 31.85 | 31.93 | 816832 |
2013-12-17 | 31.91 | 32.18 | 31.76 | 32.03 | 606449 |
2013-12-18 | 32.03 | 32.53 | 31.81 | 32.52 | 602602 |
2013-12-19 | 32.54 | 32.55 | 32.06 | 32.21 | 453836 |
2013-12-20 | 32.23 | 32.98 | 32.23 | 32.97 | 1421661 |
2013-12-23 | 33.05 | 33.23 | 32.87 | 32.92 | 570602 |
2013-12-24 | 32.88 | 32.90 | 32.44 | 32.50 | 320897 |
2013-12-26 | 32.58 | 32.71 | 32.20 | 32.24 | 314296 |
2013-12-27 | 32.24 | 32.87 | 32.12 | 32.78 | 392177 |
2013-12-30 | 32.70 | 32.98 | 32.70 | 32.77 | 318266 |
2013-12-31 | 32.80 | 33.07 | 32.72 | 33.01 | 437423 |
2014-01-02 | 32.88 | 32.97 | 32.26 | 32.35 | 452955 |
2014-01-03 | 32.35 | 32.77 | 32.32 | 32.69 | 298422 |
2014-01-06 | 32.82 | 33.12 | 32.64 | 32.90 | 547186 |
2014-01-07 | 32.99 | 33.56 | 32.87 | 33.22 | 499157 |
2014-01-08 | 33.11 | 33.48 | 32.94 | 33.04 | 507724 |
2014-01-09 | 33.15 | 33.34 | 32.69 | 33.19 | 532725 |
2014-01-10 | 33.20 | 33.65 | 33.17 | 33.63 | 484313 |
2014-01-13 | 33.51 | 33.74 | 33.29 | 33.38 | 721082 |
2014-01-14 | 33.39 | 33.99 | 33.39 | 33.98 | 459200 |
2014-01-15 | 34.00 | 35.96 | 34.00 | 35.18 | 1649159 |
2014-01-16 | 34.90 | 35.19 | 34.80 | 35.02 | 698268 |
2014-01-17 | 35.05 | 35.29 | 34.72 | 34.82 | 1060214 |
2014-01-21 | 34.90 | 35.48 | 34.90 | 35.47 | 546697 |
2014-01-22 | 35.43 | 35.51 | 35.00 | 35.07 | 308818 |
2014-01-23 | 34.96 | 35.02 | 34.05 | 34.12 | 803100 |
2014-01-24 | 34.00 | 34.00 | 33.38 | 33.50 | 794723 |
2014-01-27 | 33.53 | 33.79 | 33.43 | 33.52 | 661057 |
2014-01-28 | 33.50 | 33.78 | 33.44 | 33.50 | 526967 |
2014-01-29 | 33.38 | 33.50 | 33.11 | 33.13 | 453666 |
2014-01-30 | 33.35 | 33.86 | 33.33 | 33.78 | 491087 |
2014-01-31 | 33.43 | 33.81 | 33.29 | 33.59 | 573801 |
2014-02-03 | 33.78 | 34.72 | 32.05 | 32.48 | 1327540 |
2014-02-04 | 32.63 | 33.13 | 32.40 | 33.03 | 772201 |
2014-02-05 | 32.98 | 33.11 | 32.51 | 32.69 | 489863 |
2014-02-06 | 32.85 | 33.61 | 32.76 | 33.57 | 406096 |
2014-02-07 | 33.50 | 33.50 | 32.69 | 32.71 | 963730 |
2014-02-10 | 32.68 | 33.91 | 32.52 | 33.85 | 928027 |
2014-02-11 | 33.82 | 34.32 | 33.76 | 34.13 | 663311 |
2014-02-12 | 34.13 | 34.32 | 32.87 | 33.17 | 1179584 |
2014-02-13 | 33.72 | 36.53 | 33.17 | 36.31 | 3176591 |
2014-02-14 | 36.38 | 37.27 | 35.87 | 37.00 | 1444716 |
2014-02-18 | 37.12 | 37.23 | 36.41 | 36.43 | 819954 |
2014-02-19 | 36.45 | 36.88 | 36.20 | 36.40 | 869691 |
2014-02-20 | 36.17 | 36.39 | 35.80 | 36.02 | 636448 |
2014-02-21 | 36.14 | 36.43 | 35.98 | 35.99 | 478156 |
2014-02-24 | 36.00 | 36.65 | 35.84 | 36.45 | 442662 |
2014-02-25 | 36.47 | 36.60 | 36.03 | 36.30 | 345742 |
2014-02-26 | 36.29 | 37.00 | 36.27 | 36.98 | 461634 |
2014-02-27 | 36.96 | 37.39 | 36.78 | 36.91 | 514663 |
2014-02-28 | 36.87 | 37.58 | 36.74 | 37.39 | 607502 |
2014-03-03 | 37.10 | 37.23 | 36.53 | 37.10 | 712440 |
2014-03-04 | 37.32 | 37.78 | 37.32 | 37.65 | 719618 |
2014-03-05 | 37.60 | 37.96 | 37.37 | 37.90 | 576021 |
2014-03-06 | 37.95 | 38.04 | 37.63 | 37.96 | 781843 |
2014-03-07 | 38.12 | 38.17 | 37.50 | 37.90 | 693055 |
2014-03-10 | 37.90 | 38.23 | 37.72 | 38.11 | 932442 |
2014-03-11 | 38.15 | 38.57 | 38.03 | 38.33 | 1090727 |
2014-03-12 | 38.11 | 38.69 | 38.11 | 38.63 | 905251 |
2014-03-13 | 38.70 | 39.04 | 38.30 | 38.38 | 1110245 |
2014-03-14 | 38.48 | 38.95 | 38.32 | 38.91 | 918057 |
2014-03-17 | 39.10 | 40.44 | 39.10 | 39.89 | 2623798 |
2014-03-18 | 40.00 | 40.22 | 39.82 | 39.99 | 1690671 |
2014-03-19 | 40.06 | 40.59 | 39.78 | 40.06 | 596293 |
2014-03-20 | 40.00 | 40.53 | 39.94 | 40.31 | 705769 |
2014-03-21 | 40.62 | 40.62 | 39.98 | 40.13 | 767605 |
2014-03-24 | 40.25 | 40.78 | 39.74 | 39.98 | 527089 |
2014-03-25 | 40.20 | 40.60 | 39.59 | 39.85 | 791353 |
2014-03-26 | 39.92 | 40.34 | 39.40 | 39.45 | 690350 |
2014-03-27 | 39.42 | 39.85 | 38.96 | 39.27 | 814409 |
2014-03-28 | 39.44 | 39.73 | 39.10 | 39.18 | 697829 |
2014-03-31 | 39.41 | 40.09 | 39.35 | 39.89 | 965983 |
2014-04-01 | 40.00 | 40.62 | 40.00 | 40.61 | 1587418 |
2014-04-02 | 40.56 | 40.62 | 40.25 | 40.38 | 449511 |
2014-04-03 | 40.44 | 40.79 | 40.05 | 40.48 | 794017 |
2014-04-04 | 40.85 | 41.45 | 38.99 | 39.35 | 1799130 |
2014-04-07 | 39.15 | 39.87 | 38.79 | 39.00 | 1284630 |
2014-04-08 | 39.00 | 39.44 | 38.75 | 39.27 | 638785 |
2014-04-09 | 39.32 | 39.58 | 39.21 | 39.40 | 422711 |
2014-04-10 | 39.38 | 39.44 | 38.47 | 38.75 | 1365706 |
2014-04-11 | 38.42 | 39.11 | 38.34 | 38.95 | 1281614 |
2014-04-14 | 39.16 | 39.59 | 38.96 | 39.29 | 791594 |
2014-04-15 | 39.30 | 39.75 | 38.78 | 39.61 | 992986 |
2014-04-16 | 39.86 | 39.95 | 39.26 | 39.69 | 842685 |
2014-04-17 | 39.63 | 40.08 | 39.40 | 39.57 | 1738392 |
2014-04-21 | 39.57 | 39.57 | 38.97 | 39.07 | 873194 |
2014-04-22 | 39.06 | 39.83 | 38.99 | 39.74 | 704361 |
2014-04-23 | 39.71 | 39.85 | 39.30 | 39.70 | 685253 |
2014-04-24 | 39.77 | 39.96 | 39.26 | 39.35 | 803227 |
2014-04-25 | 39.24 | 39.30 | 38.86 | 38.96 | 595548 |
2014-04-28 | 39.18 | 39.48 | 38.52 | 39.00 | 1096839 |
2014-04-29 | 40.17 | 40.25 | 36.60 | 37.62 | 2791493 |
2014-04-30 | 37.49 | 37.61 | 36.79 | 37.61 | 1421403 |
2014-05-01 | 37.55 | 38.17 | 37.17 | 37.60 | 924306 |
2014-05-02 | 37.55 | 37.96 | 37.45 | 37.88 | 506605 |
2014-05-05 | 37.73 | 38.12 | 37.50 | 37.94 | 594558 |
2014-05-06 | 37.81 | 37.92 | 36.90 | 37.02 | 1136529 |
2014-05-07 | 37.09 | 37.09 | 36.20 | 36.45 | 967703 |
2014-05-08 | 36.44 | 36.89 | 36.26 | 36.78 | 566953 |
2014-05-09 | 36.79 | 36.96 | 36.56 | 36.81 | 528487 |
2014-05-12 | 36.97 | 37.80 | 36.96 | 37.75 | 578252 |
2014-05-13 | 37.78 | 37.94 | 37.49 | 37.68 | 674432 |
2014-05-14 | 37.43 | 37.45 | 37.11 | 37.18 | 452778 |
2014-05-15 | 37.03 | 37.55 | 36.88 | 37.36 | 509341 |
2014-05-16 | 37.35 | 37.44 | 37.09 | 37.22 | 607827 |
2014-05-19 | 37.19 | 38.00 | 37.04 | 37.59 | 398968 |
2014-05-20 | 37.52 | 37.91 | 37.11 | 37.21 | 374567 |
2014-05-21 | 37.31 | 37.47 | 36.87 | 37.08 | 374025 |
2014-05-22 | 37.02 | 37.43 | 37.00 | 37.17 | 334766 |
2014-05-23 | 37.09 | 37.70 | 37.02 | 37.68 | 278790 |
2014-05-27 | 37.72 | 38.21 | 37.72 | 38.00 | 335646 |
2014-05-28 | 37.88 | 38.07 | 37.51 | 37.68 | 285022 |
2014-05-29 | 37.77 | 37.95 | 37.46 | 37.92 | 287431 |
2014-05-30 | 37.91 | 37.95 | 37.37 | 37.53 | 497440 |
2014-06-02 | 37.59 | 37.92 | 37.55 | 37.85 | 242165 |
2014-06-03 | 37.79 | 37.89 | 37.42 | 37.48 | 287784 |
2014-06-04 | 37.43 | 37.52 | 37.08 | 37.09 | 407055 |
2014-06-05 | 37.18 | 37.39 | 36.75 | 37.11 | 621338 |
2014-06-06 | 37.11 | 37.63 | 37.05 | 37.55 | 459137 |
2014-06-09 | 37.53 | 37.83 | 37.37 | 37.81 | 322630 |
2014-06-10 | 37.80 | 37.95 | 37.56 | 37.60 | 402625 |
2014-06-11 | 37.38 | 38.00 | 37.26 | 37.99 | 612310 |
2014-06-12 | 38.00 | 38.17 | 37.71 | 37.84 | 308549 |
2014-06-13 | 37.88 | 37.90 | 37.49 | 37.82 | 224085 |
2014-06-16 | 37.68 | 38.68 | 37.62 | 38.57 | 434842 |
2014-06-17 | 38.63 | 39.50 | 38.48 | 39.13 | 915900 |
2014-06-18 | 39.02 | 39.13 | 38.64 | 38.99 | 378067 |
2014-06-19 | 39.05 | 39.19 | 38.67 | 39.06 | 271594 |
2014-06-20 | 39.03 | 39.27 | 38.74 | 39.13 | 382742 |
2014-06-23 | 39.19 | 39.21 | 38.74 | 38.89 | 259481 |
2014-06-24 | 38.72 | 39.65 | 38.61 | 38.64 | 399824 |
2014-06-25 | 38.64 | 38.91 | 38.49 | 38.77 | 273096 |
2014-06-26 | 38.68 | 39.22 | 38.51 | 39.08 | 364614 |
2014-06-27 | 39.04 | 39.50 | 39.04 | 39.40 | 813752 |
2014-06-30 | 39.49 | 40.18 | 39.36 | 40.17 | 498945 |
2014-07-01 | 40.14 | 40.90 | 40.11 | 40.26 | 744969 |
2014-07-02 | 40.25 | 40.62 | 40.09 | 40.24 | 483419 |
2014-07-03 | 40.09 | 40.59 | 39.74 | 39.79 | 639100 |
2014-07-07 | 39.84 | 40.09 | 39.57 | 39.68 | 443160 |
2014-07-08 | 39.52 | 39.67 | 38.54 | 38.69 | 596857 |
2014-07-09 | 38.77 | 38.99 | 38.17 | 38.44 | 579474 |
2014-07-10 | 38.03 | 38.48 | 37.97 | 38.15 | 276196 |
2014-07-11 | 38.08 | 38.25 | 37.74 | 37.86 | 305836 |
2014-07-14 | 38.11 | 38.55 | 37.96 | 38.26 | 367689 |
2014-07-15 | 38.34 | 38.74 | 37.82 | 38.04 | 361525 |
2014-07-16 | 38.09 | 38.48 | 37.54 | 38.04 | 542638 |
2014-07-17 | 37.97 | 38.11 | 37.46 | 37.58 | 317919 |
2014-07-18 | 37.73 | 38.23 | 37.62 | 38.19 | 460080 |
2014-07-21 | 38.05 | 38.20 | 37.77 | 38.08 | 262841 |
2014-07-22 | 38.11 | 38.36 | 37.95 | 38.14 | 259440 |
2014-07-23 | 38.11 | 38.25 | 37.83 | 38.21 | 284287 |
2014-07-24 | 38.23 | 38.64 | 38.15 | 38.40 | 501969 |
2014-07-25 | 38.28 | 38.41 | 38.04 | 38.18 | 208279 |
2014-07-28 | 38.14 | 38.26 | 37.49 | 37.84 | 252220 |
2014-07-29 | 37.87 | 38.26 | 37.81 | 37.97 | 351790 |
2014-07-30 | 38.14 | 38.79 | 38.14 | 38.42 | 471714 |
2014-07-31 | 38.10 | 38.30 | 37.33 | 37.68 | 574080 |
2014-08-01 | 37.56 | 38.08 | 37.25 | 37.94 | 772321 |
2014-08-04 | 38.00 | 38.18 | 37.57 | 38.02 | 622419 |
2014-08-05 | 37.98 | 38.32 | 37.67 | 38.01 | 1146422 |
2014-08-06 | 38.85 | 39.00 | 36.15 | 36.31 | 1768082 |
2014-08-07 | 36.44 | 36.77 | 36.04 | 36.57 | 673038 |
2014-08-08 | 36.58 | 36.92 | 36.30 | 36.56 | 451883 |
2014-08-11 | 36.70 | 36.94 | 36.54 | 36.67 | 259937 |
2014-08-12 | 36.56 | 36.71 | 36.27 | 36.57 | 456707 |
2014-08-13 | 36.64 | 37.14 | 36.45 | 37.09 | 378753 |
2014-08-14 | 37.13 | 37.30 | 36.74 | 36.80 | 372293 |
2014-08-15 | 36.98 | 37.07 | 36.46 | 36.77 | 228962 |
2014-08-18 | 37.02 | 37.58 | 36.84 | 37.47 | 408706 |
2014-08-19 | 37.52 | 38.00 | 37.52 | 37.84 | 384469 |
2014-08-20 | 37.49 | 37.55 | 36.90 | 37.33 | 370998 |
2014-08-21 | 37.40 | 37.62 | 37.15 | 37.49 | 208859 |
2014-08-22 | 37.50 | 37.73 | 37.21 | 37.36 | 262220 |
2014-08-25 | 37.46 | 37.95 | 37.34 | 37.94 | 582685 |
2014-08-26 | 37.97 | 38.08 | 37.83 | 37.92 | 521460 |
2014-08-27 | 38.23 | 38.24 | 37.65 | 37.70 | 315678 |
2014-08-28 | 37.61 | 38.00 | 37.37 | 37.90 | 620414 |
2014-08-29 | 37.90 | 38.02 | 37.74 | 37.97 | 424455 |
2014-09-02 | 38.14 | 38.45 | 37.86 | 38.01 | 652010 |
2014-09-03 | 38.09 | 38.24 | 37.49 | 37.61 | 804584 |
2014-09-04 | 37.61 | 37.99 | 37.33 | 37.40 | 279171 |
2014-09-05 | 37.38 | 38.19 | 37.31 | 38.14 | 460090 |
2014-09-08 | 38.12 | 38.62 | 38.03 | 38.55 | 529041 |
2014-09-09 | 38.53 | 38.97 | 38.44 | 38.65 | 622312 |
2014-09-10 | 38.56 | 38.83 | 38.02 | 38.44 | 330316 |
2014-09-11 | 38.35 | 38.46 | 37.99 | 38.41 | 222790 |
2014-09-12 | 38.32 | 38.42 | 37.67 | 37.70 | 349527 |
2014-09-15 | 37.74 | 37.74 | 37.19 | 37.36 | 260288 |
2014-09-16 | 37.20 | 37.60 | 37.06 | 37.52 | 376753 |
2014-09-17 | 37.52 | 37.75 | 37.41 | 37.61 | 314151 |
2014-09-18 | 37.73 | 38.37 | 37.52 | 38.29 | 401330 |
2014-09-19 | 38.42 | 38.42 | 37.81 | 37.83 | 709365 |
2014-09-22 | 37.75 | 37.75 | 36.92 | 37.09 | 389699 |
2014-09-23 | 36.92 | 37.09 | 36.29 | 36.30 | 722040 |
2014-09-24 | 36.37 | 36.81 | 35.78 | 36.69 | 557134 |
2014-09-25 | 36.59 | 36.60 | 35.38 | 35.75 | 716218 |
2014-09-26 | 35.82 | 36.00 | 35.53 | 35.94 | 517115 |
2014-09-29 | 35.63 | 35.90 | 35.34 | 35.42 | 743610 |
2014-09-30 | 35.36 | 35.47 | 35.00 | 35.32 | 648909 |
2014-10-01 | 35.33 | 35.55 | 34.60 | 34.77 | 1057280 |
2014-10-02 | 34.69 | 34.92 | 34.11 | 34.90 | 757644 |
2014-10-03 | 35.04 | 35.60 | 34.70 | 35.29 | 752658 |
2014-10-06 | 35.48 | 35.65 | 35.03 | 35.15 | 661775 |
2014-10-07 | 35.06 | 35.10 | 34.20 | 34.20 | 584648 |
2014-10-08 | 34.16 | 34.70 | 33.99 | 34.69 | 652807 |
2014-10-09 | 34.57 | 34.57 | 33.58 | 33.82 | 603449 |
2014-10-10 | 33.69 | 33.84 | 33.07 | 33.17 | 656394 |
2014-10-13 | 33.00 | 33.35 | 32.60 | 32.82 | 667014 |
2014-10-14 | 32.97 | 33.66 | 32.71 | 33.37 | 911897 |
2014-10-15 | 32.89 | 34.72 | 32.31 | 34.50 | 1371782 |
2014-10-16 | 33.90 | 35.34 | 33.86 | 34.95 | 1013961 |
2014-10-17 | 35.24 | 35.71 | 34.91 | 35.53 | 2150620 |
2014-10-20 | 34.86 | 35.75 | 34.62 | 35.12 | 1101747 |
2014-10-21 | 35.32 | 35.93 | 35.32 | 35.66 | 604957 |
2014-10-22 | 35.83 | 36.13 | 35.60 | 35.70 | 463776 |
2014-10-23 | 36.15 | 36.66 | 35.88 | 36.44 | 353690 |
2014-10-24 | 36.56 | 36.64 | 36.38 | 36.64 | 334840 |
2014-10-27 | 36.66 | 37.16 | 36.51 | 37.13 | 548388 |
2014-10-28 | 37.17 | 37.90 | 37.17 | 37.89 | 470975 |
2014-10-29 | 38.00 | 38.19 | 37.26 | 37.44 | 738061 |
2014-10-30 | 38.67 | 38.67 | 34.57 | 35.12 | 2025279 |
2014-10-31 | 35.14 | 35.46 | 34.70 | 35.43 | 818662 |
2014-11-03 | 35.49 | 35.93 | 35.47 | 35.79 | 490680 |
2014-11-04 | 35.66 | 35.89 | 35.48 | 35.82 | 337560 |
2014-11-05 | 35.93 | 36.16 | 35.57 | 36.10 | 325141 |
2014-11-06 | 36.06 | 36.25 | 35.85 | 35.90 | 421584 |
2014-11-07 | 35.88 | 36.33 | 35.49 | 36.06 | 474163 |
2014-11-10 | 36.10 | 36.32 | 35.87 | 36.02 | 311404 |
2014-11-11 | 36.18 | 36.24 | 35.85 | 36.02 | 490258 |
2014-11-12 | 35.56 | 35.95 | 35.40 | 35.67 | 428963 |
2014-11-13 | 35.67 | 35.67 | 35.19 | 35.25 | 114000 |
2014-11-14 | 35.25 | 35.45 | 34.98 | 35.00 | 334165 |
2014-11-17 | 34.94 | 35.07 | 34.71 | 34.87 | 292310 |
2014-11-18 | 34.84 | 35.18 | 34.52 | 34.96 | 460350 |
2014-11-19 | 34.99 | 35.03 | 34.55 | 34.79 | 414237 |
2014-11-20 | 34.72 | 35.21 | 34.70 | 35.18 | 210510 |
2014-11-21 | 35.56 | 35.72 | 35.36 | 35.38 | 353295 |
2014-11-24 | 35.39 | 35.98 | 35.22 | 35.97 | 402152 |
2014-11-25 | 35.95 | 36.33 | 35.93 | 36.31 | 377690 |
2014-11-26 | 36.28 | 36.50 | 36.11 | 36.36 | 259400 |
2014-11-28 | 36.34 | 36.36 | 36.09 | 36.18 | 131451 |
2014-12-01 | 36.16 | 36.16 | 35.33 | 35.38 | 430880 |
2014-12-02 | 35.41 | 35.82 | 35.26 | 35.36 | 476698 |
2014-12-03 | 35.30 | 35.80 | 35.25 | 35.69 | 298808 |
2014-12-04 | 35.68 | 35.91 | 35.31 | 35.50 | 266589 |
2014-12-05 | 35.53 | 35.68 | 35.35 | 35.54 | 272336 |
2014-12-08 | 35.52 | 35.53 | 34.62 | 34.86 | 371515 |
2014-12-09 | 34.49 | 35.10 | 34.22 | 35.06 | 322776 |
2014-12-10 | 35.06 | 35.44 | 34.08 | 34.15 | 547988 |
2014-12-11 | 33.83 | 34.57 | 33.75 | 34.29 | 580265 |
2014-12-12 | 33.95 | 34.26 | 33.60 | 33.90 | 427327 |
2014-12-15 | 34.08 | 34.41 | 33.42 | 33.56 | 457253 |
2014-12-16 | 33.46 | 34.06 | 33.11 | 33.61 | 352995 |
2014-12-17 | 33.77 | 34.27 | 33.24 | 34.09 | 362892 |
2014-12-18 | 34.69 | 35.29 | 34.61 | 35.07 | 611522 |
2014-12-19 | 35.08 | 36.58 | 35.06 | 36.57 | 1590050 |
2014-12-22 | 36.61 | 36.69 | 35.30 | 35.57 | 526986 |
2014-12-23 | 35.67 | 35.99 | 35.56 | 35.60 | 222672 |
2014-12-24 | 35.64 | 35.92 | 35.50 | 35.55 | 101498 |
2014-12-26 | 35.58 | 35.92 | 35.55 | 35.67 | 151672 |
2014-12-29 | 35.60 | 35.75 | 35.05 | 35.11 | 361748 |
2014-12-30 | 35.02 | 35.40 | 34.61 | 34.99 | 356708 |
2014-12-31 | 35.00 | 35.34 | 34.57 | 34.64 | 362284 |
2015-01-02 | 34.86 | 35.00 | 33.77 | 34.00 | 481466 |
2015-01-05 | 33.84 | 33.94 | 32.35 | 33.00 | 1043781 |
2015-01-06 | 33.09 | 33.10 | 31.86 | 32.31 | 839238 |
2015-01-07 | 32.57 | 32.72 | 32.07 | 32.65 | 689356 |
2015-01-08 | 32.96 | 33.16 | 32.80 | 32.95 | 828327 |
2015-01-09 | 32.97 | 33.13 | 32.34 | 32.36 | 585459 |
2015-01-12 | 32.38 | 32.38 | 31.44 | 31.79 | 858822 |
2015-01-13 | 32.11 | 32.59 | 31.16 | 31.62 | 713897 |
2015-01-14 | 31.09 | 31.94 | 31.04 | 31.63 | 793997 |
2015-01-15 | 31.83 | 31.89 | 31.39 | 31.49 | 939028 |
2015-01-16 | 31.54 | 31.71 | 31.03 | 31.20 | 886690 |
2015-01-20 | 31.20 | 31.42 | 30.82 | 31.06 | 873779 |
2015-01-21 | 31.10 | 32.09 | 30.88 | 31.80 | 706186 |
2015-01-22 | 32.00 | 32.11 | 31.56 | 31.62 | 719054 |
2015-01-23 | 31.57 | 31.68 | 30.86 | 31.05 | 951223 |
2015-01-26 | 31.07 | 32.43 | 30.66 | 32.38 | 953847 |
2015-01-27 | 31.98 | 32.47 | 31.67 | 32.16 | 885724 |
2015-01-28 | 32.43 | 32.43 | 31.66 | 31.67 | 971839 |
2015-01-29 | 31.76 | 31.76 | 30.88 | 31.19 | 1354723 |
2015-01-30 | 31.04 | 31.71 | 30.68 | 31.20 | 5355948 |
2015-02-02 | 31.25 | 31.60 | 30.63 | 31.50 | 727546 |
2015-02-03 | 31.62 | 32.31 | 31.62 | 32.17 | 524043 |
2015-02-04 | 32.11 | 32.45 | 31.65 | 31.72 | 532045 |
2015-02-05 | 31.85 | 32.34 | 31.72 | 32.33 | 859030 |
2015-02-06 | 32.35 | 33.13 | 32.24 | 32.90 | 650624 |
2015-02-09 | 32.81 | 32.98 | 32.56 | 32.90 | 538069 |
2015-02-10 | 33.09 | 33.40 | 32.81 | 33.33 | 447442 |
2015-02-11 | 33.23 | 33.56 | 33.01 | 33.56 | 681390 |
2015-02-12 | 32.74 | 35.55 | 32.16 | 34.75 | 2167752 |
2015-02-13 | 34.77 | 36.13 | 34.75 | 35.82 | 1314582 |
2015-02-17 | 35.82 | 36.13 | 35.16 | 35.92 | 1102006 |
2015-02-18 | 35.63 | 35.93 | 35.12 | 35.71 | 948105 |
2015-02-19 | 35.55 | 36.15 | 35.55 | 36.02 | 624286 |
2015-02-20 | 36.03 | 36.41 | 35.76 | 36.30 | 484851 |
2015-02-23 | 36.24 | 36.45 | 36.08 | 36.34 | 502782 |
2015-02-24 | 36.15 | 36.49 | 36.09 | 36.28 | 577600 |
2015-02-25 | 36.28 | 36.36 | 35.84 | 35.94 | 536055 |
2015-02-26 | 35.96 | 36.21 | 35.46 | 35.55 | 396561 |
2015-02-27 | 35.57 | 35.84 | 35.43 | 35.70 | 417999 |
2015-03-02 | 35.73 | 36.25 | 35.53 | 36.03 | 391845 |
2015-03-03 | 35.91 | 36.05 | 35.42 | 35.47 | 350530 |
2015-03-04 | 35.45 | 35.49 | 35.20 | 35.35 | 292566 |
2015-03-05 | 35.40 | 35.49 | 35.05 | 35.14 | 365406 |
2015-03-06 | 35.02 | 35.18 | 34.17 | 34.28 | 776898 |
2015-03-09 | 34.42 | 35.16 | 34.42 | 34.66 | 567422 |
2015-03-10 | 34.51 | 34.51 | 33.70 | 33.77 | 488606 |
2015-03-11 | 33.91 | 34.13 | 33.55 | 33.64 | 468441 |
2015-03-12 | 33.62 | 34.04 | 33.47 | 34.02 | 567875 |
2015-03-13 | 34.01 | 34.01 | 33.10 | 33.34 | 512333 |
2015-03-16 | 33.41 | 33.88 | 33.24 | 33.85 | 561802 |
2015-03-17 | 33.84 | 33.98 | 33.64 | 33.95 | 534470 |
2015-03-18 | 33.96 | 34.54 | 33.56 | 34.29 | 415298 |
2015-03-19 | 34.19 | 34.45 | 34.05 | 34.20 | 272675 |
2015-03-20 | 34.36 | 34.67 | 34.03 | 34.59 | 1069078 |
2015-03-23 | 34.78 | 35.29 | 34.63 | 35.24 | 540867 |
2015-03-24 | 35.40 | 35.78 | 35.24 | 35.30 | 442387 |
2015-03-25 | 35.49 | 35.55 | 34.45 | 34.51 | 293284 |
2015-03-26 | 34.32 | 34.73 | 34.15 | 34.63 | 309327 |
2015-03-27 | 34.65 | 34.73 | 34.29 | 34.64 | 258280 |
2015-03-30 | 34.83 | 35.40 | 34.68 | 35.25 | 454832 |
2015-03-31 | 35.15 | 35.94 | 35.06 | 35.46 | 634558 |
2015-04-01 | 35.40 | 35.51 | 34.33 | 34.56 | 457561 |
2015-04-02 | 34.56 | 34.99 | 34.44 | 34.86 | 199857 |
2015-04-06 | 34.73 | 35.38 | 34.48 | 35.36 | 486253 |
2015-04-07 | 35.56 | 35.59 | 35.22 | 35.28 | 345702 |
2015-04-08 | 35.41 | 35.76 | 35.01 | 35.66 | 452796 |
2015-04-09 | 35.71 | 36.12 | 35.26 | 35.99 | 349428 |
2015-04-10 | 36.03 | 36.30 | 35.76 | 35.85 | 416306 |
2015-04-13 | 35.68 | 35.68 | 34.75 | 35.51 | 866975 |
2015-04-14 | 35.51 | 35.78 | 35.09 | 35.41 | 466050 |
2015-04-15 | 35.51 | 35.77 | 35.38 | 35.55 | 463016 |
2015-04-16 | 35.41 | 35.69 | 35.28 | 35.54 | 239879 |
2015-04-17 | 35.33 | 35.80 | 35.05 | 35.25 | 379201 |
2015-04-20 | 35.43 | 35.72 | 35.33 | 35.64 | 241773 |
2015-04-21 | 35.77 | 35.98 | 35.39 | 35.56 | 269368 |
2015-04-22 | 35.55 | 35.92 | 35.13 | 35.88 | 228246 |
2015-04-23 | 35.82 | 35.96 | 35.14 | 35.48 | 326515 |
2015-04-24 | 35.54 | 35.55 | 35.06 | 35.14 | 339519 |
2015-04-27 | 35.17 | 35.23 | 34.61 | 34.90 | 455782 |
2015-04-28 | 35.05 | 35.82 | 34.72 | 35.80 | 440428 |
2015-04-29 | 35.55 | 35.62 | 34.87 | 35.26 | 772151 |
2015-04-30 | 34.91 | 36.21 | 34.28 | 34.77 | 1241112 |
2015-05-01 | 34.67 | 34.79 | 34.04 | 34.76 | 724862 |
2015-05-04 | 34.67 | 35.07 | 34.35 | 34.75 | 590672 |
2015-05-05 | 34.59 | 34.73 | 33.82 | 33.95 | 547618 |
2015-05-06 | 34.15 | 34.15 | 33.40 | 33.72 | 679560 |
2015-05-07 | 33.62 | 33.80 | 33.49 | 33.70 | 409551 |
2015-05-08 | 33.87 | 34.11 | 33.60 | 33.73 | 286100 |
2015-05-11 | 33.67 | 34.00 | 33.57 | 33.94 | 423978 |
2015-05-12 | 33.80 | 33.92 | 33.26 | 33.71 | 412440 |
2015-05-13 | 33.78 | 33.92 | 33.42 | 33.65 | 419309 |
2015-05-14 | 33.94 | 34.37 | 33.85 | 34.37 | 298636 |
2015-05-15 | 34.38 | 34.50 | 34.03 | 34.29 | 295672 |
2015-05-18 | 34.30 | 34.70 | 34.18 | 34.65 | 360019 |
2015-05-19 | 34.73 | 34.98 | 34.05 | 34.95 | 772915 |
2015-05-20 | 34.87 | 34.87 | 33.70 | 33.75 | 484738 |
2015-05-21 | 33.69 | 34.11 | 33.69 | 34.09 | 369458 |
2015-05-22 | 34.09 | 34.23 | 33.88 | 33.94 | 326549 |
2015-05-26 | 33.80 | 33.88 | 33.21 | 33.43 | 559137 |
2015-05-27 | 33.51 | 33.73 | 33.36 | 33.57 | 467769 |
2015-05-28 | 33.43 | 34.10 | 33.43 | 34.10 | 503688 |
2015-05-29 | 34.15 | 34.36 | 33.87 | 34.18 | 457865 |
2015-06-01 | 34.38 | 34.50 | 34.01 | 34.35 | 349821 |
2015-06-02 | 34.24 | 34.66 | 34.13 | 34.56 | 333335 |
2015-06-03 | 34.67 | 35.62 | 34.53 | 35.58 | 819391 |
2015-06-04 | 35.98 | 36.18 | 35.44 | 35.50 | 725393 |
2015-06-05 | 35.42 | 35.71 | 35.11 | 35.59 | 467920 |
2015-06-08 | 35.57 | 35.71 | 35.06 | 35.23 | 606015 |
2015-06-09 | 35.23 | 38.94 | 34.91 | 37.83 | 4469927 |
2015-06-10 | 37.56 | 38.20 | 36.87 | 37.51 | 1465967 |
2015-06-11 | 37.53 | 37.53 | 36.85 | 36.96 | 727153 |
2015-06-12 | 36.94 | 37.09 | 36.74 | 36.79 | 637139 |
2015-06-15 | 36.80 | 36.81 | 36.15 | 36.56 | 497032 |
2015-06-16 | 36.51 | 38.00 | 36.37 | 37.39 | 1249844 |
2015-06-17 | 37.49 | 37.62 | 36.96 | 37.15 | 449396 |
2015-06-18 | 37.24 | 37.50 | 37.10 | 37.14 | 550143 |
2015-06-19 | 37.20 | 37.26 | 36.75 | 36.77 | 655124 |
2015-06-22 | 37.06 | 37.06 | 36.33 | 36.87 | 362969 |
2015-06-23 | 36.83 | 37.00 | 36.53 | 36.94 | 329649 |
2015-06-24 | 36.90 | 37.05 | 36.71 | 36.78 | 429943 |
2015-06-25 | 36.78 | 36.78 | 36.01 | 36.05 | 337202 |
2015-06-26 | 36.07 | 36.15 | 35.29 | 35.69 | 4608746 |
2015-06-29 | 35.54 | 35.86 | 35.26 | 35.39 | 763834 |
2015-06-30 | 35.69 | 35.69 | 34.94 | 35.00 | 556002 |
2015-07-01 | 35.20 | 35.22 | 34.74 | 35.13 | 706714 |
2015-07-02 | 35.18 | 35.29 | 34.46 | 34.51 | 290414 |
2015-07-06 | 34.17 | 34.37 | 33.62 | 33.81 | 600963 |
2015-07-07 | 33.74 | 34.14 | 33.24 | 34.01 | 650403 |
2015-07-08 | 33.78 | 34.05 | 33.63 | 33.79 | 575225 |
2015-07-09 | 34.23 | 34.26 | 33.43 | 33.48 | 338697 |
2015-07-10 | 33.79 | 33.98 | 33.60 | 33.80 | 300380 |
2015-07-13 | 33.90 | 34.11 | 33.73 | 34.11 | 403082 |
2015-07-14 | 34.18 | 34.39 | 34.00 | 34.02 | 309931 |
2015-07-15 | 34.09 | 34.18 | 33.69 | 33.85 | 315191 |
2015-07-16 | 34.01 | 34.19 | 33.64 | 33.94 | 352091 |
2015-07-17 | 33.84 | 34.50 | 33.51 | 33.99 | 638353 |
2015-07-20 | 34.05 | 34.10 | 33.68 | 33.90 | 602517 |
2015-07-21 | 33.91 | 34.27 | 33.64 | 33.94 | 391190 |
2015-07-22 | 33.73 | 34.03 | 33.69 | 34.00 | 285782 |
2015-07-23 | 34.15 | 34.46 | 34.03 | 34.08 | 345244 |
2015-07-24 | 34.02 | 34.23 | 33.35 | 33.61 | 449664 |
2015-07-27 | 33.33 | 33.71 | 33.06 | 33.66 | 608229 |
2015-07-28 | 33.56 | 33.67 | 32.80 | 33.33 | 837968 |
2015-07-29 | 33.16 | 33.66 | 33.00 | 33.56 | 542429 |
2015-07-30 | 33.28 | 34.10 | 32.89 | 32.97 | 922196 |
2015-07-31 | 33.50 | 34.07 | 32.98 | 34.05 | 1327313 |
2015-08-03 | 34.08 | 34.32 | 33.55 | 33.93 | 859769 |
2015-08-04 | 33.76 | 34.45 | 33.75 | 34.43 | 946005 |
2015-08-05 | 34.63 | 34.96 | 34.48 | 34.90 | 727462 |
2015-08-06 | 34.89 | 35.18 | 34.75 | 35.09 | 537978 |
2015-08-07 | 34.90 | 35.19 | 34.90 | 35.13 | 500393 |
2015-08-10 | 35.26 | 35.79 | 35.15 | 35.71 | 378798 |
2015-08-11 | 35.38 | 35.41 | 34.37 | 34.61 | 509175 |
2015-08-12 | 34.28 | 34.55 | 33.50 | 33.85 | 486688 |
2015-08-13 | 33.89 | 34.18 | 33.47 | 33.77 | 790766 |
2015-08-14 | 33.80 | 34.30 | 33.58 | 34.28 | 264861 |
2015-08-17 | 34.18 | 34.65 | 34.01 | 34.65 | 304750 |
2015-08-18 | 34.50 | 34.68 | 34.30 | 34.54 | 422802 |
2015-08-19 | 34.27 | 34.44 | 33.48 | 33.57 | 543118 |
2015-08-20 | 33.26 | 33.35 | 32.67 | 32.90 | 600860 |
2015-08-21 | 32.41 | 32.88 | 31.66 | 31.70 | 640255 |
2015-08-24 | 30.02 | 31.44 | 29.71 | 30.29 | 862521 |
2015-08-25 | 31.01 | 31.10 | 30.04 | 30.05 | 739903 |
2015-08-26 | 30.71 | 30.71 | 29.60 | 30.39 | 655669 |
2015-08-27 | 30.72 | 30.96 | 30.20 | 30.92 | 394579 |
2015-08-28 | 30.82 | 31.21 | 30.79 | 31.19 | 369413 |
2015-08-31 | 31.00 | 31.22 | 30.60 | 31.12 | 456680 |
2015-09-01 | 30.54 | 30.79 | 29.81 | 29.91 | 398485 |
2015-09-02 | 30.18 | 30.32 | 29.67 | 30.22 | 261472 |
2015-09-03 | 30.23 | 30.54 | 30.05 | 30.14 | 245934 |
2015-09-04 | 29.77 | 30.04 | 29.65 | 29.74 | 303059 |
2015-09-08 | 30.22 | 30.66 | 30.16 | 30.62 | 432431 |
2015-09-09 | 30.88 | 30.88 | 29.96 | 30.00 | 307916 |
2015-09-10 | 29.86 | 30.66 | 29.76 | 30.64 | 631249 |
2015-09-11 | 30.53 | 30.80 | 30.30 | 30.79 | 240921 |
2015-09-14 | 30.81 | 30.96 | 30.32 | 30.59 | 391554 |
2015-09-15 | 30.63 | 31.58 | 30.63 | 31.40 | 438921 |
2015-09-16 | 31.31 | 31.72 | 31.24 | 31.60 | 433764 |
2015-09-17 | 31.56 | 32.28 | 31.24 | 31.92 | 590837 |
2015-09-18 | 31.60 | 32.14 | 31.17 | 31.30 | 652499 |
2015-09-21 | 31.44 | 31.69 | 31.00 | 31.11 | 200064 |
2015-09-22 | 30.67 | 30.72 | 30.17 | 30.28 | 230889 |
2015-09-23 | 30.37 | 30.46 | 29.45 | 29.75 | 241656 |
2015-09-24 | 29.61 | 29.83 | 29.16 | 29.76 | 236974 |
2015-09-25 | 30.00 | 30.02 | 29.38 | 29.65 | 389237 |
2015-09-28 | 29.50 | 29.74 | 29.34 | 29.36 | 403043 |
2015-09-29 | 29.36 | 29.75 | 29.20 | 29.41 | 275642 |
2015-09-30 | 29.81 | 30.13 | 29.43 | 29.77 | 349629 |
2015-10-01 | 30.03 | 31.17 | 29.67 | 30.20 | 850039 |
2015-10-02 | 29.78 | 30.69 | 29.60 | 30.67 | 442922 |
2015-10-05 | 30.84 | 31.79 | 30.84 | 31.70 | 262842 |
2015-10-06 | 31.71 | 32.01 | 31.56 | 31.78 | 250458 |
2015-10-07 | 31.97 | 32.57 | 31.68 | 32.36 | 328514 |
2015-10-08 | 32.31 | 33.09 | 32.14 | 32.90 | 217247 |
2015-10-09 | 33.01 | 33.55 | 32.80 | 33.24 | 491214 |
2015-10-12 | 33.32 | 33.41 | 32.88 | 33.33 | 251178 |
2015-10-13 | 33.06 | 33.82 | 33.01 | 33.38 | 499112 |
2015-10-14 | 33.37 | 33.52 | 33.01 | 33.06 | 205162 |
2015-10-15 | 33.23 | 33.49 | 32.72 | 32.90 | 426583 |
2015-10-16 | 32.90 | 33.72 | 32.45 | 33.55 | 618822 |
2015-10-19 | 35.74 | 36.49 | 35.32 | 35.80 | 2134029 |
2015-10-20 | 35.85 | 36.17 | 35.69 | 36.03 | 1094498 |
2015-10-21 | 36.23 | 36.31 | 35.01 | 35.06 | 520204 |
2015-10-22 | 35.31 | 35.88 | 35.22 | 35.76 | 329993 |
2015-10-23 | 36.26 | 37.12 | 35.94 | 36.86 | 409408 |
2015-10-26 | 36.90 | 37.58 | 36.59 | 37.47 | 754530 |
2015-10-27 | 37.17 | 37.48 | 36.42 | 36.65 | 850085 |
2015-10-28 | 36.69 | 37.12 | 36.15 | 36.98 | 626397 |
2015-10-29 | 35.01 | 37.07 | 34.51 | 36.35 | 714094 |
2015-10-30 | 36.32 | 37.20 | 36.10 | 36.87 | 540471 |
2015-11-02 | 36.86 | 37.37 | 36.80 | 37.35 | 437832 |
2015-11-03 | 37.22 | 37.98 | 36.95 | 37.30 | 430496 |
2015-11-04 | 37.37 | 37.57 | 37.14 | 37.25 | 327340 |
2015-11-05 | 37.25 | 37.44 | 36.78 | 36.95 | 254901 |
2015-11-06 | 36.70 | 37.67 | 36.52 | 37.60 | 272952 |
2015-11-09 | 37.45 | 37.49 | 36.80 | 36.90 | 253072 |
2015-11-10 | 36.77 | 36.98 | 36.45 | 36.79 | 248741 |
2015-11-11 | 36.90 | 37.25 | 36.48 | 37.01 | 237165 |
2015-11-12 | 36.69 | 36.99 | 35.93 | 35.96 | 312152 |
2015-11-13 | 35.84 | 36.11 | 35.27 | 35.54 | 278527 |
2015-11-16 | 35.44 | 36.20 | 35.37 | 36.09 | 288432 |
2015-11-17 | 36.11 | 36.76 | 35.83 | 36.14 | 343958 |
2015-11-18 | 35.98 | 36.53 | 35.50 | 36.46 | 417098 |
2015-11-19 | 36.40 | 36.63 | 36.12 | 36.23 | 280573 |
2015-11-20 | 36.43 | 37.88 | 35.92 | 37.51 | 903601 |
2015-11-23 | 36.45 | 36.45 | 33.86 | 35.00 | 2254145 |
2015-11-24 | 34.72 | 34.89 | 33.83 | 33.87 | 1121855 |
2015-11-25 | 33.87 | 34.19 | 33.76 | 33.93 | 691714 |
2015-11-27 | 33.95 | 34.83 | 33.93 | 34.58 | 303982 |
2015-11-30 | 34.69 | 34.98 | 34.44 | 34.67 | 685876 |
2015-12-01 | 34.72 | 35.20 | 34.25 | 34.61 | 513864 |
2015-12-02 | 34.70 | 35.23 | 34.42 | 34.90 | 853244 |
2015-12-03 | 34.77 | 34.99 | 33.57 | 33.63 | 462517 |
2015-12-04 | 33.74 | 34.07 | 33.54 | 33.64 | 399764 |
2015-12-07 | 33.63 | 33.83 | 32.37 | 32.68 | 495710 |
2015-12-08 | 32.40 | 32.69 | 32.18 | 32.33 | 374382 |
2015-12-09 | 32.24 | 32.42 | 31.64 | 31.81 | 547135 |
2015-12-10 | 31.86 | 32.27 | 31.60 | 32.15 | 372104 |
2015-12-11 | 31.65 | 32.04 | 31.50 | 31.71 | 338968 |
2015-12-14 | 31.67 | 31.70 | 30.49 | 30.70 | 590876 |
2015-12-15 | 30.84 | 31.00 | 30.55 | 30.63 | 893081 |
2015-12-16 | 30.84 | 31.30 | 30.63 | 31.12 | 369662 |
2015-12-17 | 31.18 | 31.28 | 30.50 | 30.51 | 404057 |
2015-12-18 | 30.61 | 30.95 | 30.28 | 30.39 | 999525 |
2015-12-21 | 30.71 | 30.74 | 30.15 | 30.73 | 339210 |
2015-12-22 | 30.73 | 31.09 | 30.58 | 30.93 | 391332 |
2015-12-23 | 30.95 | 31.70 | 30.83 | 31.61 | 649807 |
2015-12-24 | 31.49 | 31.72 | 31.36 | 31.51 | 126805 |
2015-12-28 | 31.39 | 31.42 | 30.49 | 30.58 | 276343 |
2015-12-29 | 30.81 | 31.27 | 30.65 | 31.16 | 270736 |
2015-12-30 | 31.00 | 31.46 | 30.68 | 30.70 | 416702 |
2015-12-31 | 30.61 | 30.70 | 30.06 | 30.09 | 376146 |
2016-01-04 | 29.71 | 29.80 | 28.93 | 29.50 | 753038 |
2016-01-05 | 29.51 | 29.66 | 28.89 | 28.91 | 429312 |
2016-01-06 | 28.53 | 28.59 | 27.88 | 28.00 | 412780 |
2016-01-07 | 27.51 | 27.51 | 26.32 | 26.75 | 706730 |
2016-01-08 | 26.98 | 27.00 | 25.93 | 25.99 | 472851 |
2016-01-11 | 26.21 | 26.22 | 25.67 | 26.08 | 414700 |
2016-01-12 | 26.24 | 26.34 | 25.49 | 25.84 | 545758 |
2016-01-13 | 25.86 | 26.06 | 24.63 | 24.69 | 499957 |
2016-01-14 | 24.86 | 25.72 | 24.24 | 25.51 | 530260 |
2016-01-15 | 24.72 | 25.36 | 24.32 | 25.04 | 965190 |
2016-01-19 | 25.37 | 25.39 | 24.54 | 24.85 | 568149 |
2016-01-20 | 24.37 | 25.31 | 23.95 | 25.21 | 727254 |
2016-01-21 | 25.39 | 25.62 | 24.60 | 24.84 | 526182 |
2016-01-22 | 25.44 | 25.86 | 25.15 | 25.84 | 741963 |
2016-01-25 | 26.19 | 28.21 | 25.84 | 26.90 | 1408231 |
2016-01-26 | 27.08 | 27.34 | 26.60 | 26.99 | 700837 |
2016-01-27 | 26.82 | 27.27 | 26.42 | 26.51 | 351449 |
2016-01-28 | 26.70 | 26.82 | 26.18 | 26.72 | 351892 |
2016-01-29 | 26.81 | 27.72 | 26.67 | 27.72 | 652188 |
2016-02-01 | 27.49 | 27.77 | 27.06 | 27.56 | 395850 |
2016-02-02 | 27.14 | 27.32 | 26.56 | 26.66 | 362285 |
2016-02-03 | 27.00 | 27.60 | 26.29 | 27.39 | 353577 |
2016-02-04 | 27.10 | 28.03 | 26.97 | 27.50 | 468753 |
2016-02-05 | 27.34 | 27.82 | 26.84 | 26.97 | 623968 |
2016-02-08 | 26.70 | 26.80 | 25.39 | 26.07 | 680255 |
2016-02-09 | 24.96 | 26.10 | 24.96 | 25.88 | 494748 |
2016-02-10 | 25.87 | 26.36 | 25.47 | 25.78 | 510887 |
2016-02-11 | 24.40 | 24.96 | 22.87 | 23.01 | 1421411 |
2016-02-12 | 23.23 | 23.31 | 22.88 | 23.04 | 1008210 |
2016-02-16 | 23.25 | 24.58 | 23.05 | 24.41 | 894259 |
2016-02-17 | 24.44 | 24.95 | 24.41 | 24.52 | 692911 |
2016-02-18 | 24.63 | 24.96 | 24.45 | 24.85 | 617089 |
2016-02-19 | 24.71 | 24.86 | 23.63 | 24.04 | 1113500 |
2016-02-22 | 24.33 | 24.51 | 24.05 | 24.25 | 633855 |
2016-02-23 | 24.09 | 24.17 | 23.82 | 23.90 | 679735 |
2016-02-24 | 23.28 | 24.39 | 22.84 | 24.34 | 577027 |
2016-02-25 | 24.29 | 24.33 | 24.04 | 24.23 | 473445 |
2016-02-26 | 24.29 | 24.71 | 24.07 | 24.42 | 601040 |
2016-02-29 | 24.41 | 25.17 | 24.34 | 24.82 | 776508 |
2016-03-01 | 25.06 | 25.63 | 24.62 | 25.62 | 612942 |
2016-03-02 | 25.57 | 25.99 | 25.37 | 25.71 | 962612 |
2016-03-03 | 25.54 | 25.64 | 25.07 | 25.34 | 682360 |
2016-03-04 | 25.32 | 25.67 | 25.06 | 25.41 | 1136655 |
2016-03-07 | 25.31 | 26.50 | 25.22 | 26.18 | 1067252 |
2016-03-08 | 25.96 | 25.96 | 24.87 | 25.23 | 618091 |
2016-03-09 | 25.08 | 25.89 | 25.00 | 25.41 | 501952 |
2016-03-10 | 25.44 | 25.48 | 24.34 | 25.03 | 541493 |
2016-03-11 | 24.90 | 25.60 | 24.56 | 25.39 | 654602 |
2016-03-14 | 25.00 | 25.00 | 25.00 | 25.00 | 900 |
2016-03-15 | 24.95 | 24.97 | 23.84 | 24.81 | 672529 |
2016-03-16 | 24.32 | 25.83 | 24.25 | 25.64 | 830313 |
2016-03-17 | 25.62 | 27.54 | 25.49 | 27.33 | 1239812 |
2016-03-18 | 27.30 | 28.12 | 27.25 | 28.02 | 1568744 |
2016-03-21 | 28.12 | 28.24 | 27.34 | 28.02 | 731342 |
2016-03-22 | 28.01 | 28.17 | 27.66 | 27.76 | 567815 |
2016-03-23 | 27.78 | 27.88 | 26.75 | 27.02 | 631162 |
2016-03-24 | 28.01 | 29.66 | 28.01 | 29.38 | 1795983 |
2016-03-28 | 29.36 | 29.75 | 28.56 | 28.86 | 533500 |
2016-03-29 | 28.71 | 29.47 | 28.46 | 29.22 | 679188 |
2016-03-30 | 29.36 | 29.68 | 28.94 | 29.18 | 626804 |
2016-03-31 | 29.20 | 29.30 | 28.86 | 28.91 | 490954 |
2016-04-01 | 28.63 | 28.81 | 28.06 | 28.57 | 441167 |
2016-04-04 | 28.63 | 28.63 | 28.12 | 28.21 | 286255 |
2016-04-05 | 27.92 | 28.06 | 27.53 | 27.54 | 391359 |
2016-04-06 | 27.57 | 27.57 | 26.98 | 27.42 | 563163 |
2016-04-07 | 27.27 | 27.32 | 26.79 | 27.00 | 607490 |
2016-04-08 | 27.21 | 27.59 | 26.71 | 26.89 | 672316 |
2016-04-11 | 26.66 | 27.37 | 26.56 | 26.79 | 619394 |
2016-04-12 | 26.91 | 27.08 | 26.37 | 26.86 | 389129 |
2016-04-13 | 27.16 | 27.46 | 27.04 | 27.35 | 530660 |
2016-04-14 | 27.33 | 27.69 | 27.28 | 27.29 | 445008 |
2016-04-15 | 27.25 | 27.34 | 26.75 | 26.92 | 664857 |
2016-04-18 | 26.85 | 27.27 | 26.67 | 27.13 | 349487 |
2016-04-19 | 27.21 | 27.67 | 27.15 | 27.33 | 473673 |
2016-04-20 | 27.38 | 27.49 | 26.98 | 27.05 | 540491 |
2016-04-21 | 27.20 | 27.43 | 27.01 | 27.42 | 630419 |
2016-04-22 | 27.34 | 28.05 | 27.34 | 28.01 | 626069 |
2016-04-25 | 27.99 | 27.99 | 27.64 | 27.75 | 844565 |
2016-04-26 | 27.94 | 27.99 | 27.43 | 27.75 | 496663 |
2016-04-27 | 27.73 | 28.07 | 27.46 | 27.78 | 738985 |
2016-04-28 | 27.22 | 27.46 | 26.25 | 26.71 | 1117758 |
2016-04-29 | 26.55 | 26.70 | 26.04 | 26.27 | 844353 |
2016-05-02 | 26.29 | 26.30 | 25.54 | 25.65 | 733372 |
2016-05-03 | 25.60 | 25.86 | 25.08 | 25.21 | 749757 |
2016-05-04 | 25.00 | 25.11 | 24.28 | 24.50 | 1094203 |
2016-05-05 | 24.66 | 24.76 | 24.17 | 24.19 | 731097 |
2016-05-06 | 24.22 | 24.31 | 23.75 | 24.27 | 664085 |
2016-05-09 | 24.25 | 24.47 | 24.16 | 24.36 | 654833 |
2016-05-10 | 24.41 | 24.90 | 24.12 | 24.80 | 716892 |
2016-05-11 | 24.72 | 24.96 | 24.40 | 24.68 | 1294149 |
2016-05-12 | 24.83 | 24.92 | 23.73 | 23.78 | 761577 |
2016-05-13 | 23.79 | 24.14 | 23.33 | 23.61 | 665693 |
2016-05-16 | 23.65 | 24.69 | 23.56 | 24.40 | 631309 |
2016-05-17 | 24.32 | 24.81 | 24.11 | 24.28 | 601382 |
2016-05-18 | 24.02 | 24.53 | 23.45 | 23.65 | 926628 |
2016-05-19 | 23.52 | 23.77 | 23.10 | 23.37 | 501574 |
2016-05-20 | 23.48 | 23.95 | 23.48 | 23.88 | 447564 |
2016-05-23 | 23.98 | 24.27 | 23.75 | 23.81 | 380761 |
2016-05-24 | 24.00 | 24.38 | 23.93 | 24.22 | 451550 |
2016-05-25 | 24.28 | 24.61 | 24.20 | 24.58 | 669643 |
2016-05-26 | 24.60 | 24.71 | 24.32 | 24.63 | 384486 |
2016-05-27 | 24.67 | 24.94 | 24.48 | 24.90 | 496008 |
2016-05-31 | 25.01 | 25.90 | 24.95 | 25.85 | 950586 |
2016-06-01 | 25.80 | 26.08 | 25.33 | 25.97 | 633147 |
2016-06-02 | 25.83 | 26.29 | 25.81 | 26.20 | 363938 |
2016-06-03 | 26.15 | 26.21 | 25.66 | 26.09 | 415042 |
2016-06-06 | 26.14 | 26.87 | 26.08 | 26.75 | 401911 |
2016-06-07 | 26.70 | 27.02 | 26.70 | 26.97 | 397939 |
2016-06-08 | 26.79 | 27.18 | 26.67 | 26.69 | 377618 |
2016-06-09 | 26.50 | 26.63 | 26.09 | 26.27 | 337928 |
2016-06-10 | 26.01 | 26.03 | 25.20 | 25.66 | 703351 |
2016-06-13 | 25.51 | 25.79 | 24.92 | 25.13 | 595213 |
2016-06-14 | 25.09 | 25.57 | 24.93 | 25.52 | 753496 |
2016-06-15 | 25.54 | 25.92 | 25.07 | 25.11 | 541342 |
2016-06-16 | 24.87 | 25.44 | 24.60 | 25.29 | 582368 |
2016-06-17 | 25.41 | 26.21 | 25.40 | 25.43 | 1173949 |
2016-06-20 | 25.93 | 26.08 | 25.74 | 25.74 | 757540 |
2016-06-21 | 25.80 | 26.02 | 25.65 | 25.88 | 650403 |
2016-06-22 | 25.88 | 26.23 | 25.70 | 25.71 | 343375 |
2016-06-23 | 26.11 | 26.31 | 25.88 | 26.15 | 775482 |
2016-06-24 | 25.20 | 25.27 | 24.61 | 24.91 | 2498421 |
2016-06-27 | 24.70 | 24.81 | 23.23 | 23.34 | 1137566 |
2016-06-28 | 23.70 | 23.93 | 23.24 | 23.56 | 620362 |
2016-06-29 | 23.81 | 24.16 | 23.52 | 24.02 | 776411 |
2016-06-30 | 24.07 | 24.85 | 23.94 | 24.83 | 872739 |
2016-07-01 | 24.80 | 25.40 | 24.69 | 25.32 | 624453 |
2016-07-05 | 25.04 | 25.08 | 24.33 | 24.58 | 530958 |
2016-07-06 | 24.33 | 24.95 | 24.04 | 24.73 | 652887 |
2016-07-07 | 24.87 | 25.30 | 24.80 | 25.00 | 471482 |
2016-07-08 | 25.28 | 25.61 | 25.28 | 25.45 | 596407 |
2016-07-11 | 25.54 | 25.87 | 25.54 | 25.60 | 365854 |
2016-07-12 | 26.00 | 26.26 | 25.87 | 25.99 | 523736 |
2016-07-13 | 26.15 | 26.20 | 25.77 | 25.80 | 455442 |
2016-07-14 | 26.13 | 26.13 | 25.68 | 25.76 | 567191 |
2016-07-15 | 25.86 | 26.02 | 25.69 | 25.97 | 270771 |
2016-07-18 | 25.98 | 26.15 | 25.86 | 26.01 | 338503 |
2016-07-19 | 25.90 | 26.04 | 25.56 | 25.63 | 382648 |
2016-07-20 | 25.84 | 26.13 | 25.62 | 26.12 | 457941 |
2016-07-21 | 26.04 | 26.42 | 25.84 | 25.95 | 355710 |
2016-07-22 | 26.04 | 26.46 | 25.77 | 26.16 | 510524 |
2016-07-25 | 26.19 | 26.34 | 25.69 | 25.86 | 576742 |
2016-07-26 | 25.88 | 26.16 | 25.72 | 26.13 | 496705 |
2016-07-27 | 26.24 | 26.37 | 25.92 | 26.12 | 610148 |
2016-07-28 | 26.32 | 28.67 | 26.02 | 28.34 | 1458880 |
2016-07-29 | 28.19 | 28.76 | 27.99 | 28.24 | 821732 |
2016-08-01 | 28.21 | 28.21 | 27.24 | 27.45 | 923170 |
2016-08-02 | 27.42 | 27.49 | 26.79 | 26.83 | 605005 |
2016-08-03 | 26.80 | 26.86 | 26.46 | 26.85 | 755298 |
2016-08-04 | 27.01 | 27.18 | 26.66 | 26.72 | 552017 |
2016-08-05 | 27.00 | 27.82 | 26.98 | 27.81 | 1128340 |
2016-08-08 | 27.90 | 28.77 | 27.88 | 28.40 | 870249 |
2016-08-09 | 28.36 | 28.56 | 28.09 | 28.15 | 560189 |
2016-08-10 | 28.15 | 28.30 | 27.95 | 28.09 | 819591 |
2016-08-11 | 28.18 | 28.46 | 27.89 | 28.41 | 547806 |
2016-08-12 | 28.43 | 28.55 | 27.97 | 28.17 | 1212798 |
2016-08-15 | 28.25 | 28.40 | 27.95 | 28.40 | 1699675 |
2016-08-16 | 28.12 | 28.16 | 27.49 | 27.74 | 1442719 |
2016-08-17 | 27.65 | 27.92 | 27.47 | 27.79 | 792731 |
2016-08-18 | 27.85 | 28.39 | 27.73 | 28.18 | 1705464 |
2016-08-19 | 28.05 | 29.01 | 27.79 | 28.98 | 1356864 |
2016-08-22 | 28.69 | 28.75 | 27.74 | 28.33 | 1587939 |
2016-08-23 | 28.50 | 28.97 | 28.11 | 28.73 | 908047 |
2016-08-24 | 28.69 | 28.90 | 28.48 | 28.54 | 579872 |
2016-08-25 | 28.42 | 28.59 | 28.12 | 28.55 | 790484 |
2016-08-26 | 28.49 | 28.86 | 28.09 | 28.32 | 566196 |
2016-08-29 | 28.35 | 28.49 | 28.07 | 28.24 | 521447 |
2016-08-30 | 28.26 | 28.52 | 27.80 | 28.07 | 1058482 |
2016-08-31 | 28.08 | 28.10 | 27.50 | 28.06 | 863304 |
2016-09-01 | 28.07 | 28.12 | 27.62 | 27.95 | 631013 |
2016-09-02 | 28.20 | 28.44 | 27.95 | 28.43 | 746227 |
2016-09-06 | 28.36 | 28.64 | 27.84 | 27.90 | 906846 |
2016-09-07 | 27.88 | 28.01 | 27.48 | 27.59 | 1388989 |
2016-09-08 | 27.56 | 27.72 | 26.78 | 26.84 | 1250293 |
2016-09-09 | 26.60 | 26.95 | 25.64 | 25.64 | 1196437 |
2016-09-12 | 25.50 | 26.15 | 25.44 | 26.08 | 845530 |
2016-09-13 | 25.89 | 26.19 | 24.93 | 25.09 | 962587 |
2016-09-14 | 25.16 | 25.21 | 24.20 | 24.34 | 1370700 |
2016-09-15 | 24.37 | 24.86 | 24.27 | 24.78 | 783848 |
2016-09-16 | 24.68 | 24.83 | 24.26 | 24.42 | 1570998 |
2016-09-19 | 24.67 | 24.96 | 24.29 | 24.37 | 780167 |
2016-09-20 | 24.55 | 24.62 | 24.04 | 24.05 | 633170 |
2016-09-21 | 24.18 | 24.40 | 23.95 | 24.32 | 596013 |
2016-09-22 | 24.63 | 24.83 | 24.43 | 24.69 | 616374 |
2016-09-23 | 24.60 | 24.74 | 24.46 | 24.49 | 902151 |
2016-09-26 | 25.14 | 26.18 | 25.08 | 25.60 | 2253788 |
2016-09-27 | 25.62 | 25.86 | 25.21 | 25.27 | 630466 |
2016-09-28 | 25.31 | 25.47 | 24.63 | 24.91 | 1512461 |
2016-09-29 | 24.93 | 25.12 | 24.27 | 24.45 | 752322 |
2016-09-30 | 24.69 | 24.87 | 24.47 | 24.79 | 782163 |
2016-10-03 | 24.69 | 24.86 | 24.55 | 24.70 | 731597 |
2016-10-04 | 24.86 | 25.26 | 24.75 | 24.93 | 675823 |
2016-10-05 | 25.19 | 25.49 | 25.07 | 25.10 | 693514 |
2016-10-06 | 25.15 | 25.23 | 24.81 | 25.08 | 604977 |
2016-10-07 | 25.17 | 25.25 | 24.58 | 24.74 | 527561 |
2016-10-10 | 24.96 | 25.25 | 24.64 | 24.66 | 392172 |
2016-10-11 | 24.53 | 24.62 | 23.77 | 23.87 | 771595 |
2016-10-12 | 23.97 | 23.97 | 23.48 | 23.59 | 910603 |
2016-10-13 | 23.29 | 23.45 | 22.84 | 23.22 | 1046207 |
2016-10-14 | 23.27 | 23.39 | 22.86 | 22.89 | 482514 |
2016-10-17 | 22.95 | 23.20 | 22.65 | 22.70 | 538627 |
2016-10-18 | 23.10 | 23.25 | 22.70 | 22.80 | 528486 |
2016-10-19 | 22.80 | 23.10 | 22.70 | 22.85 | 343177 |
2016-10-20 | 22.75 | 22.95 | 22.30 | 22.40 | 503962 |
2016-10-21 | 22.20 | 22.48 | 22.15 | 22.25 | 482862 |
2016-10-24 | 22.65 | 22.65 | 22.10 | 22.20 | 446094 |
2016-10-25 | 22.05 | 22.30 | 21.40 | 21.75 | 733454 |
2016-10-26 | 21.70 | 23.73 | 21.58 | 23.00 | 1554922 |
2016-10-27 | 23.05 | 23.10 | 22.60 | 22.70 | 812273 |
2016-10-28 | 22.65 | 23.05 | 22.00 | 22.10 | 778694 |
2016-10-31 | 22.15 | 22.27 | 21.75 | 21.80 | 834436 |
2016-11-01 | 21.85 | 21.95 | 21.10 | 21.45 | 780418 |
2016-11-02 | 21.45 | 21.65 | 21.10 | 21.25 | 1013683 |
2016-11-03 | 21.35 | 21.75 | 21.25 | 21.60 | 687774 |
2016-11-04 | 21.65 | 21.70 | 21.05 | 21.20 | 712253 |
2016-11-07 | 21.70 | 22.00 | 21.55 | 21.90 | 761954 |
2016-11-08 | 21.70 | 22.30 | 21.15 | 22.15 | 1306433 |
2016-11-09 | 21.75 | 23.00 | 21.64 | 22.90 | 918405 |
2016-11-10 | 23.10 | 23.50 | 22.60 | 23.00 | 1035156 |
2016-11-11 | 22.90 | 24.05 | 22.55 | 24.00 | 1707292 |
2016-11-14 | 24.20 | 24.85 | 23.85 | 24.80 | 2548297 |
2016-11-15 | 23.80 | 23.98 | 22.00 | 22.95 | 3162259 |
2016-11-16 | 22.95 | 24.50 | 22.90 | 24.25 | 2780385 |
2016-11-17 | 24.30 | 24.35 | 23.55 | 24.20 | 1415335 |
2016-11-18 | 24.25 | 24.40 | 23.50 | 23.70 | 1013845 |
2016-11-21 | 23.90 | 23.95 | 23.10 | 23.45 | 936305 |
2016-11-22 | 23.50 | 23.80 | 22.65 | 23.00 | 1294111 |
2016-11-23 | 23.00 | 23.35 | 22.95 | 23.15 | 1274620 |
2016-11-25 | 23.25 | 23.98 | 23.25 | 23.55 | 1095062 |
2016-11-28 | 23.50 | 23.50 | 22.75 | 23.30 | 1317375 |
2016-11-29 | 23.20 | 23.45 | 22.55 | 22.65 | 1831960 |
2016-11-30 | 22.75 | 23.10 | 22.60 | 22.80 | 1252939 |
2016-12-01 | 22.95 | 23.05 | 22.05 | 22.50 | 1745825 |
2016-12-02 | 22.50 | 22.75 | 22.20 | 22.30 | 1441895 |
2016-12-05 | 22.60 | 22.70 | 22.15 | 22.20 | 1194882 |
2016-12-06 | 22.25 | 23.10 | 21.93 | 22.95 | 1756771 |
2016-12-07 | 22.90 | 24.05 | 22.75 | 24.00 | 1485327 |
2016-12-08 | 24.05 | 24.75 | 24.05 | 24.60 | 1640028 |
2016-12-09 | 24.60 | 24.95 | 24.55 | 24.80 | 1202614 |
2016-12-12 | 24.75 | 25.10 | 24.40 | 24.70 | 1193362 |
2016-12-13 | 24.70 | 25.00 | 23.98 | 24.45 | 1183517 |
2016-12-14 | 24.50 | 25.33 | 24.45 | 24.90 | 1677305 |
2016-12-15 | 24.90 | 25.05 | 24.34 | 24.50 | 1777001 |
2016-12-16 | 24.45 | 25.10 | 24.15 | 24.95 | 2313639 |
2016-12-19 | 25.00 | 25.65 | 24.70 | 25.10 | 1493783 |
2016-12-20 | 25.35 | 25.40 | 24.85 | 25.30 | 1166531 |
2016-12-21 | 25.20 | 25.70 | 25.20 | 25.60 | 963614 |
2016-12-22 | 25.50 | 25.60 | 25.15 | 25.15 | 1216100 |
2016-12-23 | 25.15 | 25.83 | 25.15 | 25.60 | 1144752 |
2016-12-27 | 25.60 | 25.90 | 25.48 | 25.75 | 980071 |
2016-12-28 | 25.65 | 25.85 | 24.85 | 25.15 | 1283652 |
2016-12-29 | 25.15 | 25.50 | 24.95 | 25.35 | 1178081 |
2016-12-30 | 25.45 | 25.50 | 24.80 | 25.15 | 1313178 |
2017-01-03 | 25.45 | 25.95 | 25.40 | 25.70 | 1349718 |
2017-01-04 | 25.75 | 26.15 | 25.55 | 26.10 | 1051925 |
2017-01-05 | 26.15 | 26.25 | 25.65 | 26.00 | 1154631 |
2017-01-06 | 26.00 | 26.20 | 25.83 | 25.90 | 858426 |
2017-01-09 | 25.85 | 25.85 | 25.35 | 25.55 | 777085 |
2017-01-10 | 25.55 | 25.80 | 25.23 | 25.40 | 741625 |
2017-01-11 | 25.30 | 25.65 | 25.20 | 25.50 | 455614 |
2017-01-12 | 25.30 | 25.45 | 24.90 | 25.20 | 752307 |
2017-01-13 | 25.30 | 25.85 | 25.30 | 25.55 | 567578 |
2017-01-17 | 25.55 | 25.70 | 25.30 | 25.45 | 539538 |
2017-01-18 | 25.40 | 25.61 | 25.05 | 25.30 | 734951 |
2017-01-19 | 25.60 | 26.00 | 24.90 | 25.15 | 1087155 |
2017-01-20 | 25.15 | 25.73 | 25.15 | 25.70 | 908342 |
2017-01-23 | 25.65 | 25.85 | 25.25 | 25.85 | 544018 |
2017-01-24 | 25.90 | 26.80 | 25.75 | 26.65 | 717410 |
2017-01-25 | 26.70 | 27.45 | 26.70 | 27.45 | 1029971 |
2017-01-26 | 27.35 | 27.45 | 26.95 | 27.25 | 844104 |
2017-01-27 | 27.15 | 27.45 | 26.75 | 27.10 | 510315 |
2017-01-30 | 27.00 | 27.00 | 26.20 | 26.80 | 721712 |
2017-01-31 | 26.70 | 27.35 | 26.70 | 27.20 | 1006074 |
2017-02-01 | 27.25 | 27.45 | 26.60 | 26.65 | 776478 |
2017-02-02 | 26.65 | 26.90 | 26.20 | 26.40 | 760766 |
2017-02-03 | 26.65 | 26.85 | 26.35 | 26.45 | 563944 |
2017-02-06 | 26.25 | 26.60 | 26.25 | 26.45 | 569555 |
2017-02-07 | 26.55 | 26.75 | 26.25 | 26.70 | 1412733 |
2017-02-08 | 26.45 | 26.85 | 26.25 | 26.60 | 1387643 |
2017-02-09 | 26.70 | 27.50 | 26.70 | 27.45 | 853238 |
2017-02-10 | 27.50 | 28.00 | 27.10 | 27.40 | 860355 |
2017-02-13 | 27.60 | 27.85 | 26.80 | 27.20 | 1667908 |
2017-02-14 | 27.00 | 29.75 | 27.00 | 29.25 | 3355642 |
2017-02-15 | 29.20 | 30.60 | 29.05 | 29.95 | 3066007 |
2017-02-16 | 29.80 | 30.00 | 29.40 | 30.00 | 1195624 |
2017-02-17 | 30.00 | 30.45 | 29.85 | 30.10 | 1357004 |
2017-02-21 | 30.05 | 30.25 | 29.33 | 29.70 | 1020309 |
2017-02-22 | 30.15 | 30.15 | 29.55 | 29.75 | 1074212 |
2017-02-23 | 29.90 | 30.95 | 29.80 | 30.80 | 1323427 |
2017-02-24 | 30.40 | 31.25 | 30.30 | 31.05 | 1684201 |
2017-02-27 | 31.00 | 31.40 | 30.75 | 31.05 | 1223956 |
2017-02-28 | 31.00 | 31.10 | 30.20 | 30.20 | 1127647 |
2017-03-01 | 30.65 | 31.40 | 30.33 | 31.00 | 1687314 |
2017-03-02 | 30.85 | 31.38 | 30.80 | 31.05 | 1187403 |
2017-03-03 | 31.00 | 31.85 | 30.80 | 31.60 | 1211932 |
2017-03-06 | 31.35 | 31.55 | 30.83 | 31.00 | 905097 |
2017-03-07 | 30.50 | 31.00 | 30.00 | 30.45 | 756692 |
2017-03-08 | 30.50 | 30.80 | 30.15 | 30.25 | 1020738 |
2017-03-09 | 30.20 | 30.20 | 29.55 | 30.00 | 735031 |
2017-03-10 | 30.15 | 30.40 | 29.70 | 30.05 | 748637 |
2017-03-13 | 30.05 | 30.15 | 28.80 | 29.05 | 1212783 |
2017-03-14 | 28.95 | 28.95 | 28.45 | 28.80 | 804676 |
2017-03-15 | 28.80 | 29.00 | 28.60 | 28.75 | 930631 |
2017-03-16 | 28.80 | 29.20 | 28.51 | 29.15 | 1008952 |
2017-03-17 | 29.30 | 29.50 | 29.10 | 29.30 | 1597239 |
2017-03-20 | 29.30 | 29.50 | 29.05 | 29.15 | 703095 |
2017-03-21 | 29.30 | 29.50 | 28.35 | 28.85 | 984196 |
2017-03-22 | 28.90 | 29.15 | 28.60 | 29.05 | 685722 |
2017-03-23 | 29.00 | 29.55 | 28.70 | 29.30 | 486992 |
2017-03-24 | 29.35 | 29.85 | 29.10 | 29.30 | 744336 |
2017-03-27 | 28.90 | 29.63 | 28.60 | 29.35 | 573281 |
2017-03-28 | 29.20 | 30.00 | 29.10 | 29.80 | 877479 |
2017-03-29 | 29.85 | 30.45 | 29.60 | 30.25 | 799557 |
2017-03-30 | 30.15 | 30.70 | 30.05 | 30.60 | 714643 |
2017-03-31 | 30.55 | 31.00 | 30.35 | 30.70 | 637379 |
2017-04-03 | 30.70 | 30.70 | 29.35 | 29.65 | 826491 |
2017-04-04 | 29.50 | 30.05 | 28.85 | 29.15 | 802065 |
2017-04-05 | 29.25 | 29.55 | 28.45 | 28.55 | 911485 |
2017-04-06 | 28.55 | 29.00 | 28.45 | 29.00 | 881385 |
2017-04-07 | 28.75 | 29.00 | 28.45 | 28.90 | 870656 |
2017-04-10 | 28.95 | 29.20 | 28.70 | 28.80 | 653435 |
2017-04-11 | 28.80 | 29.45 | 28.60 | 29.20 | 911569 |
2017-04-12 | 29.15 | 29.20 | 28.50 | 28.70 | 694112 |
2017-04-13 | 28.60 | 28.85 | 27.85 | 28.00 | 596545 |
2017-04-17 | 28.00 | 28.60 | 28.00 | 28.60 | 634469 |
2017-04-18 | 28.40 | 29.00 | 28.30 | 28.90 | 572525 |
2017-04-19 | 28.95 | 29.25 | 28.60 | 28.65 | 505063 |
2017-04-20 | 28.80 | 29.15 | 28.60 | 29.05 | 499402 |
2017-04-21 | 28.90 | 29.05 | 27.55 | 27.70 | 893777 |
2017-04-24 | 28.25 | 28.25 | 27.60 | 28.00 | 742729 |
2017-04-25 | 28.10 | 28.85 | 27.80 | 28.70 | 869425 |
2017-04-26 | 28.60 | 29.25 | 28.55 | 28.80 | 671451 |
2017-04-27 | 28.85 | 29.10 | 28.65 | 28.65 | 524161 |
2017-04-28 | 28.65 | 28.65 | 28.20 | 28.20 | 615906 |
2017-05-01 | 28.25 | 29.15 | 28.15 | 28.95 | 749302 |
2017-05-02 | 29.00 | 29.20 | 28.50 | 28.50 | 636259 |
2017-05-03 | 28.35 | 28.40 | 27.60 | 28.30 | 1254211 |
2017-05-04 | 28.90 | 29.80 | 27.13 | 27.95 | 1481953 |
2017-05-05 | 28.10 | 28.55 | 28.05 | 28.30 | 906033 |
2017-05-08 | 28.20 | 28.80 | 28.15 | 28.70 | 776939 |
2017-05-09 | 28.70 | 28.75 | 28.25 | 28.55 | 644891 |
2017-05-10 | 28.45 | 28.73 | 27.90 | 28.00 | 894775 |
2017-05-11 | 27.90 | 27.90 | 26.85 | 27.20 | 827953 |
2017-05-12 | 27.20 | 27.20 | 26.55 | 26.85 | 529996 |
2017-05-15 | 27.00 | 27.45 | 26.85 | 27.45 | 605426 |
2017-05-16 | 27.45 | 27.50 | 27.03 | 27.30 | 823439 |
2017-05-17 | 26.80 | 26.95 | 25.50 | 25.80 | 915078 |
2017-05-18 | 25.70 | 26.50 | 25.55 | 26.00 | 1348563 |
2017-05-19 | 26.05 | 26.53 | 26.05 | 26.30 | 771369 |
2017-05-22 | 26.40 | 27.20 | 26.40 | 27.10 | 698743 |
2017-05-23 | 27.25 | 27.60 | 26.90 | 27.20 | 1205952 |
2017-05-24 | 27.25 | 27.45 | 26.60 | 26.70 | 581134 |
2017-05-25 | 26.80 | 27.00 | 26.60 | 26.80 | 464791 |
2017-05-26 | 26.75 | 26.95 | 26.50 | 26.80 | 571381 |
2017-05-30 | 26.65 | 26.90 | 26.35 | 26.55 | 526565 |
2017-05-31 | 26.55 | 26.85 | 26.00 | 26.45 | 738111 |
2017-06-01 | 26.45 | 27.75 | 26.35 | 27.50 | 862250 |
2017-06-02 | 27.45 | 28.30 | 27.45 | 28.00 | 904445 |
2017-06-05 | 27.95 | 28.44 | 27.85 | 27.85 | 597062 |
2017-06-06 | 27.65 | 27.70 | 26.90 | 27.00 | 588510 |
2017-06-07 | 27.00 | 27.00 | 26.55 | 26.60 | 508018 |
2017-06-08 | 26.60 | 27.00 | 26.50 | 26.80 | 413606 |
2017-06-09 | 26.85 | 27.40 | 26.58 | 26.80 | 558802 |
2017-06-12 | 26.95 | 27.73 | 26.90 | 27.35 | 984402 |
2017-06-13 | 27.25 | 27.40 | 26.55 | 27.05 | 1114281 |
2017-06-14 | 26.95 | 27.10 | 26.13 | 26.50 | 765829 |
2017-06-15 | 26.20 | 26.85 | 26.15 | 26.35 | 686637 |
2017-06-16 | 26.15 | 26.70 | 26.10 | 26.65 | 1027948 |
2017-06-19 | 27.10 | 27.95 | 26.75 | 27.95 | 616456 |
2017-06-20 | 27.80 | 27.95 | 27.10 | 27.25 | 651588 |
2017-06-21 | 27.30 | 27.30 | 26.85 | 26.95 | 458738 |
2017-06-22 | 27.00 | 27.05 | 26.35 | 26.55 | 681829 |
2017-06-23 | 26.55 | 26.65 | 26.10 | 26.25 | 2077033 |
2017-06-26 | 26.45 | 27.15 | 26.30 | 26.85 | 688829 |
2017-06-27 | 26.70 | 26.70 | 26.05 | 26.15 | 708209 |
2017-06-28 | 26.35 | 27.53 | 26.30 | 27.45 | 795020 |
2017-06-29 | 27.65 | 28.18 | 27.25 | 28.05 | 943072 |
2017-06-30 | 28.20 | 28.31 | 27.70 | 28.00 | 961312 |
2017-07-03 | 28.20 | 28.50 | 27.95 | 28.00 | 552425 |
2017-07-05 | 24.80 | 25.00 | 21.55 | 21.60 | 10092708 |
2017-07-06 | 21.55 | 22.00 | 20.10 | 20.40 | 5384212 |
2017-07-07 | 20.50 | 21.15 | 19.95 | 21.00 | 3357364 |
2017-07-10 | 21.30 | 21.40 | 20.65 | 21.15 | 2592255 |
2017-07-11 | 21.15 | 21.50 | 21.05 | 21.35 | 1254962 |
2017-07-12 | 21.50 | 21.60 | 20.90 | 21.30 | 993609 |
2017-07-13 | 21.35 | 21.45 | 20.90 | 21.20 | 1421468 |
2017-07-14 | 21.10 | 21.30 | 20.80 | 21.25 | 1792569 |
2017-07-17 | 21.30 | 21.55 | 21.20 | 21.35 | 953677 |
2017-07-18 | 21.25 | 21.50 | 20.85 | 21.35 | 1833254 |
2017-07-19 | 22.00 | 22.70 | 21.10 | 22.00 | 2071854 |
2017-07-20 | 22.00 | 22.85 | 21.75 | 22.75 | 1259280 |
2017-07-21 | 22.80 | 22.80 | 21.40 | 21.65 | 1910830 |
2017-07-24 | 21.90 | 22.10 | 21.60 | 22.00 | 1076257 |
2017-07-25 | 22.20 | 23.10 | 22.15 | 23.00 | 1634679 |
2017-07-26 | 23.05 | 23.10 | 22.55 | 22.75 | 1303448 |
2017-07-27 | 22.90 | 23.15 | 22.70 | 23.00 | 1553047 |
2017-07-28 | 22.75 | 23.25 | 22.73 | 23.15 | 1113688 |
2017-07-31 | 23.15 | 23.45 | 22.88 | 23.40 | 1397661 |
2017-08-01 | 23.55 | 23.70 | 23.25 | 23.40 | 1779123 |
2017-08-02 | 23.40 | 23.40 | 22.60 | 22.70 | 982706 |
2017-08-03 | 22.70 | 22.75 | 22.45 | 22.65 | 826236 |
2017-08-04 | 22.75 | 22.90 | 22.50 | 22.55 | 652448 |
2017-08-07 | 22.55 | 22.65 | 22.15 | 22.35 | 707450 |
2017-08-08 | 21.80 | 22.55 | 21.50 | 21.65 | 1755843 |
2017-08-09 | 21.50 | 21.55 | 20.70 | 20.95 | 1057190 |
2017-08-10 | 20.75 | 20.90 | 20.30 | 20.40 | 1145444 |
2017-08-11 | 20.25 | 20.55 | 19.85 | 20.55 | 1197825 |
2017-08-14 | 20.80 | 21.10 | 20.60 | 21.00 | 591730 |
2017-08-15 | 21.05 | 21.10 | 20.60 | 20.75 | 792872 |
2017-08-16 | 20.85 | 21.00 | 20.50 | 20.60 | 880835 |
2017-08-17 | 20.55 | 20.90 | 19.75 | 19.75 | 935307 |
2017-08-18 | 19.65 | 19.65 | 19.25 | 19.50 | 1103301 |
2017-08-21 | 19.35 | 19.45 | 18.75 | 18.75 | 940094 |
2017-08-22 | 18.85 | 18.90 | 17.95 | 18.05 | 2403643 |
2017-08-23 | 18.55 | 19.35 | 18.05 | 19.10 | 2321731 |
2017-08-24 | 19.25 | 19.30 | 18.90 | 19.00 | 593608 |
2017-08-25 | 19.25 | 19.85 | 19.05 | 19.60 | 950193 |
2017-08-28 | 19.75 | 19.85 | 19.45 | 19.70 | 600851 |
2017-08-29 | 19.40 | 19.95 | 19.35 | 19.80 | 666914 |
2017-08-30 | 19.75 | 20.10 | 19.60 | 20.05 | 691209 |
2017-08-31 | 20.15 | 20.50 | 20.10 | 20.45 | 669497 |
2017-09-01 | 20.50 | 20.70 | 20.30 | 20.45 | 687355 |
2017-09-05 | 20.45 | 20.70 | 20.00 | 20.30 | 811423 |
2017-09-06 | 20.45 | 20.50 | 20.00 | 20.20 | 761955 |
2017-09-07 | 20.25 | 20.45 | 20.05 | 20.25 | 887592 |
2017-09-08 | 20.20 | 20.35 | 20.05 | 20.25 | 539017 |
2017-09-11 | 20.55 | 20.85 | 20.13 | 20.30 | 1128676 |
2017-09-12 | 20.40 | 21.15 | 20.35 | 21.15 | 954387 |
2017-09-13 | 21.00 | 21.30 | 20.45 | 21.00 | 905211 |
2017-09-14 | 20.95 | 21.05 | 20.60 | 20.90 | 558903 |
2017-09-15 | 20.85 | 21.30 | 20.60 | 21.10 | 798109 |
2017-09-18 | 21.20 | 21.45 | 21.00 | 21.30 | 560076 |
2017-09-19 | 21.30 | 21.65 | 21.20 | 21.55 | 660238 |
2017-09-20 | 21.50 | 21.80 | 21.33 | 21.40 | 689095 |
2017-09-21 | 21.35 | 21.70 | 21.25 | 21.45 | 551757 |
2017-09-22 | 21.40 | 21.70 | 21.30 | 21.45 | 456925 |
2017-09-25 | 21.45 | 21.65 | 21.15 | 21.65 | 564561 |
2017-09-26 | 21.65 | 22.15 | 21.65 | 22.10 | 772080 |
2017-09-27 | 22.20 | 22.80 | 22.20 | 22.70 | 1113300 |
2017-09-28 | 22.55 | 22.85 | 22.25 | 22.85 | 546547 |
2017-09-29 | 22.80 | 22.95 | 22.60 | 22.85 | 594080 |
2017-10-02 | 22.80 | 23.20 | 22.60 | 23.15 | 672080 |
2017-10-03 | 23.15 | 23.50 | 22.85 | 23.25 | 1041267 |
2017-10-04 | 23.15 | 23.28 | 22.70 | 22.75 | 520854 |
2017-10-05 | 22.75 | 22.80 | 22.45 | 22.70 | 514692 |
2017-10-06 | 22.55 | 22.90 | 22.45 | 22.70 | 404267 |
2017-10-09 | 22.85 | 22.98 | 22.65 | 22.70 | 5910975 |
2017-10-10 | 22.90 | 23.20 | 22.60 | 22.85 | 441451 |
2017-10-11 | 22.80 | 23.03 | 22.65 | 22.85 | 389225 |
2017-10-12 | 22.80 | 23.10 | 22.65 | 22.80 | 498630 |
2017-10-13 | 22.80 | 23.25 | 22.65 | 23.05 | 544467 |
2017-10-16 | 23.05 | 23.25 | 22.50 | 22.65 | 985275 |
2017-10-17 | 22.40 | 22.60 | 22.18 | 22.35 | 614199 |
2017-10-18 | 22.35 | 22.50 | 22.05 | 22.05 | 613845 |
2017-10-19 | 22.00 | 22.25 | 21.85 | 22.05 | 587398 |
2017-10-20 | 21.65 | 21.75 | 20.45 | 21.30 | 2354154 |
2017-10-23 | 21.25 | 21.45 | 20.85 | 21.05 | 1096572 |
2017-10-24 | 21.20 | 21.20 | 20.85 | 21.05 | 546737 |
2017-10-25 | 21.05 | 21.05 | 20.45 | 20.60 | 915088 |
2017-10-26 | 20.70 | 20.80 | 20.20 | 20.25 | 756464 |
2017-10-27 | 20.25 | 20.25 | 19.40 | 19.60 | 1523053 |
2017-10-30 | 19.50 | 20.18 | 19.30 | 20.05 | 1379059 |
2017-10-31 | 21.85 | 22.00 | 19.05 | 19.30 | 2611110 |
2017-11-01 | 19.25 | 19.30 | 18.35 | 18.50 | 1645276 |
2017-11-02 | 18.65 | 18.90 | 18.05 | 18.10 | 1090374 |
2017-11-03 | 18.10 | 18.50 | 17.90 | 18.35 | 1119661 |
2017-11-06 | 18.40 | 18.55 | 18.25 | 18.25 | 870586 |
2017-11-07 | 18.15 | 18.22 | 17.90 | 18.05 | 1182928 |
2017-11-08 | 18.25 | 18.40 | 18.05 | 18.25 | 1005315 |
2017-11-09 | 18.00 | 18.35 | 17.78 | 18.30 | 1341191 |
2017-11-10 | 18.25 | 18.45 | 18.15 | 18.15 | 610388 |
2017-11-13 | 17.95 | 18.20 | 17.75 | 17.85 | 1094012 |
2017-11-14 | 17.80 | 17.88 | 16.93 | 16.95 | 1607693 |
2017-11-15 | 16.80 | 16.90 | 16.00 | 16.05 | 4299813 |
2017-11-16 | 17.35 | 18.38 | 16.96 | 17.85 | 2788427 |
2017-11-17 | 17.75 | 18.80 | 17.75 | 18.30 | 1166262 |
2017-11-20 | 18.35 | 19.30 | 18.35 | 18.85 | 1404132 |
2017-11-21 | 19.00 | 19.30 | 18.90 | 19.10 | 968550 |
2017-11-22 | 19.10 | 19.30 | 18.35 | 18.50 | 755496 |
2017-11-24 | 18.65 | 18.95 | 18.40 | 18.85 | 388737 |
2017-11-27 | 18.80 | 19.05 | 18.58 | 18.95 | 704630 |
2017-11-28 | 18.95 | 19.35 | 18.80 | 19.35 | 828956 |
2017-11-29 | 19.25 | 20.25 | 19.15 | 20.00 | 1050623 |
2017-11-30 | 20.15 | 20.40 | 19.15 | 19.20 | 1254557 |
2017-12-01 | 19.15 | 19.20 | 18.15 | 19.10 | 1638906 |
2017-12-04 | 19.50 | 19.50 | 18.65 | 18.70 | 1307264 |
2017-12-05 | 18.80 | 19.15 | 18.48 | 18.50 | 878534 |
2017-12-06 | 18.50 | 18.90 | 18.20 | 18.25 | 1001509 |
2017-12-07 | 18.30 | 18.60 | 18.05 | 18.25 | 1259272 |
2017-12-08 | 18.35 | 18.60 | 18.00 | 18.05 | 1144838 |
2017-12-11 | 18.10 | 19.00 | 18.05 | 18.65 | 1092466 |
2017-12-12 | 18.70 | 19.05 | 18.30 | 18.50 | 1183237 |
2017-12-13 | 18.30 | 18.40 | 17.50 | 18.00 | 1929876 |
2017-12-14 | 18.00 | 18.00 | 17.10 | 17.15 | 1696782 |
2017-12-15 | 17.20 | 17.25 | 16.63 | 16.75 | 3180278 |
2017-12-18 | 17.00 | 17.20 | 16.50 | 16.85 | 2022492 |
2017-12-19 | 16.85 | 17.30 | 16.70 | 17.25 | 1598550 |
2017-12-20 | 17.55 | 17.55 | 17.00 | 17.10 | 1268294 |
2017-12-21 | 17.10 | 17.65 | 16.60 | 17.35 | 2082181 |
2017-12-22 | 17.35 | 17.40 | 16.45 | 16.55 | 2081250 |
2017-12-26 | 16.55 | 16.93 | 16.45 | 16.45 | 1422920 |
2017-12-27 | 16.40 | 16.75 | 16.25 | 16.50 | 1099052 |
2017-12-28 | 16.50 | 16.70 | 16.35 | 16.60 | 1193983 |
2017-12-29 | 16.60 | 16.75 | 16.30 | 16.35 | 1001345 |
2018-01-02 | 16.40 | 17.75 | 16.35 | 17.40 | 1598200 |
2018-01-03 | 17.45 | 17.55 | 17.15 | 17.20 | 821141 |
2018-01-04 | 17.40 | 17.40 | 16.70 | 16.90 | 942917 |
2018-01-05 | 17.05 | 17.40 | 16.80 | 17.35 | 1390813 |
2018-01-08 | 17.40 | 18.40 | 17.35 | 18.25 | 1890095 |
2018-01-09 | 18.25 | 18.30 | 17.10 | 17.25 | 1741235 |
2018-01-10 | 17.20 | 17.55 | 17.03 | 17.30 | 1076492 |
2018-01-11 | 17.40 | 18.28 | 17.35 | 18.20 | 1248514 |
2018-01-12 | 18.15 | 18.60 | 18.15 | 18.35 | 1274318 |
2018-01-16 | 18.55 | 18.60 | 17.80 | 18.00 | 823054 |
2018-01-17 | 18.30 | 18.48 | 18.13 | 18.30 | 1435043 |
2018-01-18 | 18.25 | 18.45 | 17.95 | 18.05 | 983399 |
2018-01-19 | 18.10 | 18.30 | 18.00 | 18.25 | 1254473 |
2018-01-22 | 18.25 | 18.38 | 18.05 | 18.05 | 1125881 |
2018-01-23 | 18.10 | 18.95 | 18.05 | 18.65 | 1469934 |
2018-01-24 | 18.75 | 19.05 | 18.20 | 18.25 | 1565237 |
2018-01-25 | 18.25 | 18.40 | 17.98 | 18.05 | 981427 |
2018-01-26 | 18.10 | 18.30 | 17.90 | 18.25 | 1200099 |
2018-01-29 | 18.05 | 18.95 | 18.05 | 18.80 | 989195 |
2018-01-30 | 18.55 | 19.03 | 18.30 | 18.50 | 956728 |
2018-01-31 | 18.50 | 18.75 | 18.35 | 18.45 | 1025938 |
2018-02-01 | 18.30 | 18.80 | 17.85 | 18.75 | 1100651 |
2018-02-02 | 18.50 | 18.50 | 17.50 | 17.50 | 1347483 |
2018-02-05 | 17.35 | 17.50 | 16.50 | 16.50 | 1655151 |
2018-02-06 | 16.20 | 17.25 | 16.00 | 17.00 | 1402543 |
2018-02-07 | 16.75 | 16.90 | 16.15 | 16.65 | 1594366 |
2018-02-08 | 16.70 | 16.80 | 15.85 | 15.85 | 1864777 |
2018-02-09 | 16.00 | 16.03 | 14.30 | 14.70 | 2986237 |
2018-02-12 | 14.80 | 14.95 | 14.30 | 14.55 | 2737994 |
2018-02-13 | 14.40 | 14.75 | 12.90 | 14.30 | 4685342 |
2018-02-14 | 14.30 | 15.85 | 14.30 | 15.50 | 3343478 |
2018-02-15 | 15.65 | 15.93 | 15.20 | 15.85 | 1536538 |
2018-02-16 | 15.70 | 16.10 | 15.25 | 15.30 | 1651176 |
2018-02-20 | 15.20 | 15.80 | 15.20 | 15.35 | 1273896 |
2018-02-21 | 15.35 | 15.55 | 14.90 | 14.90 | 1720493 |
2018-02-22 | 15.20 | 15.50 | 14.50 | 14.40 | 1323225 |
2018-02-23 | 14.60 | 14.78 | 14.35 | 14.55 | 877744 |
2018-02-26 | 14.70 | 15.45 | 14.53 | 15.40 | 1457539 |
2018-02-27 | 15.30 | 16.15 | 15.30 | 15.85 | 1867529 |
2018-02-28 | 15.90 | 16.20 | 15.60 | 15.70 | 1690988 |
2018-03-01 | 15.75 | 16.50 | 15.50 | 16.15 | 1808177 |
2018-03-02 | 16.40 | 17.20 | 16.15 | 16.55 | 2750610 |
2018-03-05 | 16.40 | 17.20 | 16.30 | 17.10 | 1679033 |
2018-03-06 | 17.20 | 17.60 | 17.00 | 17.50 | 1459567 |
2018-03-07 | 17.25 | 18.05 | 17.15 | 17.50 | 1430336 |
2018-03-08 | 17.55 | 17.70 | 17.00 | 17.20 | 900144 |
2018-03-09 | 17.45 | 17.70 | 17.00 | 17.55 | 1248406 |
2018-03-12 | 17.55 | 18.05 | 17.45 | 17.95 | 1041571 |
2018-03-13 | 18.05 | 18.05 | 17.28 | 17.45 | 841671 |
2018-03-14 | 17.65 | 17.85 | 17.05 | 17.15 | 857044 |
2018-03-15 | 17.20 | 17.53 | 16.98 | 17.30 | 978841 |
2018-03-16 | 17.35 | 17.50 | 16.75 | 16.80 | 1687160 |
2018-03-19 | 16.75 | 16.80 | 15.60 | 15.85 | 1177220 |
2018-03-20 | 15.75 | 16.05 | 15.50 | 15.65 | 1074852 |
2018-03-21 | 15.65 | 16.15 | 15.65 | 15.90 | 816618 |
2018-03-22 | 15.65 | 15.95 | 15.05 | 15.15 | 1469905 |
2018-03-23 | 15.15 | 15.15 | 14.35 | 14.35 | 1375382 |
2018-03-26 | 14.70 | 14.75 | 14.20 | 14.70 | 1291186 |
2018-03-27 | 14.75 | 15.05 | 14.45 | 14.55 | 1037675 |
2018-03-28 | 14.50 | 14.65 | 14.25 | 14.35 | 1046839 |
2018-03-29 | 14.45 | 15.88 | 14.45 | 15.40 | 1867654 |
2018-04-02 | 15.35 | 15.40 | 14.40 | 14.60 | 1185752 |
2018-04-03 | 14.70 | 14.90 | 14.20 | 14.70 | 1391756 |
2018-04-04 | 14.35 | 15.05 | 14.22 | 14.95 | 885381 |
2018-04-05 | 15.05 | 15.30 | 14.80 | 15.00 | 713498 |
2018-04-06 | 14.90 | 15.30 | 14.45 | 14.50 | 739797 |
2018-04-09 | 14.70 | 14.85 | 14.40 | 14.45 | 721343 |
2018-04-10 | 14.80 | 15.45 | 14.75 | 15.15 | 1088848 |
2018-04-11 | 15.00 | 15.53 | 15.00 | 15.25 | 1281570 |
2018-04-12 | 15.30 | 15.45 | 14.95 | 15.05 | 750075 |
2018-04-13 | 15.25 | 15.30 | 14.70 | 14.80 | 637113 |
2018-04-16 | 14.95 | 15.00 | 14.75 | 14.90 | 801006 |
2018-04-17 | 15.00 | 15.35 | 15.00 | 15.15 | 696245 |
2018-04-18 | 15.20 | 16.05 | 15.20 | 15.90 | 955740 |
2018-04-19 | 15.85 | 16.40 | 15.70 | 16.30 | 979070 |
2018-04-20 | 16.25 | 16.30 | 15.80 | 15.90 | 667248 |
2018-04-23 | 15.95 | 16.13 | 15.55 | 15.75 | 714246 |
2018-04-24 | 15.85 | 16.05 | 15.40 | 15.60 | 682204 |
2018-04-25 | 15.50 | 16.15 | 15.50 | 15.95 | 756065 |
2018-04-26 | 16.05 | 16.15 | 15.85 | 15.95 | 437829 |
2018-04-27 | 16.00 | 16.35 | 15.98 | 16.15 | 548898 |
2018-04-30 | 16.05 | 16.18 | 15.35 | 15.35 | 1278095 |
2018-05-01 | 15.30 | 15.53 | 14.83 | 15.40 | 1601887 |
2018-05-02 | 13.60 | 13.75 | 12.60 | 12.90 | 6646075 |
2018-05-03 | 12.80 | 12.80 | 12.00 | 12.05 | 3756619 |
2018-05-04 | 11.85 | 12.15 | 11.43 | 11.75 | 5458946 |
2018-05-07 | 12.05 | 12.15 | 11.70 | 11.90 | 2676257 |
2018-05-08 | 11.85 | 12.50 | 11.70 | 12.50 | 3017740 |
2018-05-09 | 12.75 | 13.20 | 12.45 | 13.10 | 15941385 |
2018-05-10 | 13.20 | 13.45 | 12.95 | 13.40 | 2370214 |
2018-05-11 | 13.45 | 13.60 | 13.30 | 13.35 | 1362067 |
2018-05-14 | 13.35 | 13.45 | 12.75 | 12.90 | 1380448 |
2018-05-15 | 12.85 | 12.93 | 12.45 | 12.45 | 1041398 |
2018-05-16 | 12.40 | 12.95 | 12.00 | 12.65 | 1940455 |
2018-05-17 | 12.70 | 13.20 | 12.70 | 12.75 | 1936523 |
2018-05-18 | 12.75 | 13.00 | 12.55 | 12.65 | 1494603 |
2018-05-21 | 12.75 | 12.78 | 12.40 | 12.55 | 3421462 |
2018-05-22 | 12.55 | 12.60 | 12.35 | 12.35 | 954272 |
2018-05-23 | 12.25 | 12.30 | 11.65 | 11.85 | 1799815 |
2018-05-24 | 11.75 | 11.85 | 11.45 | 11.55 | 1182179 |
2018-05-25 | 11.65 | 11.85 | 11.50 | 11.85 | 1037931 |
2018-05-29 | 11.60 | 11.80 | 11.50 | 11.75 | 788118 |
2018-05-30 | 11.80 | 12.05 | 11.67 | 11.85 | 868782 |
2018-05-31 | 11.80 | 11.90 | 11.45 | 11.50 | 1050414 |
2018-06-01 | 11.60 | 12.00 | 11.45 | 11.80 | 1649267 |
2018-06-04 | 11.95 | 12.20 | 11.65 | 12.20 | 1745416 |
2018-06-05 | 12.15 | 12.23 | 11.85 | 12.05 | 911219 |
2018-06-06 | 12.15 | 12.15 | 11.70 | 12.05 | 1703599 |
2018-06-07 | 12.05 | 12.60 | 11.95 | 12.35 | 1379469 |
2018-06-08 | 12.35 | 12.45 | 12.15 | 12.25 | 910825 |
2018-06-11 | 12.30 | 12.60 | 12.30 | 12.55 | 519240 |
2018-06-12 | 12.55 | 12.95 | 12.25 | 12.55 | 1287607 |
2018-06-13 | 12.55 | 12.65 | 12.15 | 12.20 | 1244819 |
2018-06-14 | 12.25 | 12.50 | 12.10 | 12.20 | 1363987 |
2018-06-15 | 12.15 | 12.45 | 12.00 | 12.40 | 1564918 |
2018-06-18 | 12.20 | 13.03 | 12.15 | 12.80 | 1631256 |
2018-06-19 | 12.65 | 13.10 | 12.55 | 13.00 | 1554569 |
2018-06-20 | 13.10 | 13.35 | 13.00 | 13.10 | 1717618 |
2018-06-21 | 13.05 | 13.25 | 12.60 | 13.10 | 1294859 |
2018-06-22 | 13.25 | 13.30 | 12.95 | 13.20 | 2317945 |
2018-06-25 | 13.10 | 13.20 | 12.45 | 12.45 | 1091062 |
2018-06-26 | 12.45 | 12.48 | 11.90 | 12.10 | 1095584 |
2018-06-27 | 12.05 | 12.20 | 11.70 | 11.80 | 1088672 |
2018-06-28 | 11.80 | 12.10 | 11.70 | 12.00 | 939024 |
2018-06-29 | 12.10 | 12.30 | 11.83 | 11.95 | 887869 |
2018-07-02 | 11.90 | 12.28 | 11.80 | 12.10 | 901604 |
2018-07-03 | 12.20 | 12.25 | 11.98 | 12.10 | 402311 |
2018-07-05 | 12.20 | 12.75 | 12.05 | 12.70 | 973108 |
2018-07-06 | 12.70 | 13.00 | 12.65 | 12.85 | 894028 |
2018-07-09 | 13.00 | 13.20 | 12.90 | 13.00 | 989114 |
2018-07-10 | 13.00 | 13.25 | 12.85 | 13.10 | 1014130 |
2018-07-11 | 12.95 | 13.40 | 12.90 | 13.00 | 990176 |
2018-07-12 | 13.10 | 13.13 | 12.40 | 12.50 | 1054683 |
2018-07-13 | 12.50 | 12.70 | 12.05 | 12.45 | 991640 |
2018-07-16 | 12.40 | 12.50 | 12.05 | 12.25 | 840473 |
2018-07-17 | 12.20 | 12.55 | 12.05 | 12.50 | 2176147 |
2018-07-18 | 12.50 | 12.50 | 12.10 | 12.20 | 993882 |
2018-07-19 | 12.15 | 12.40 | 11.93 | 12.05 | 618807 |
2018-07-20 | 12.05 | 12.18 | 11.65 | 11.65 | 827993 |
2018-07-23 | 11.65 | 11.85 | 11.37 | 11.70 | 851783 |
2018-07-24 | 11.80 | 11.85 | 11.35 | 11.40 | 869397 |
2018-07-25 | 11.05 | 11.20 | 10.80 | 10.95 | 1649372 |
2018-07-26 | 10.90 | 11.25 | 10.65 | 10.90 | 1719357 |
2018-07-27 | 10.65 | 11.00 | 10.40 | 10.85 | 1459291 |
2018-07-30 | 10.85 | 11.15 | 10.65 | 10.95 | 1359969 |
2018-07-31 | 10.95 | 11.45 | 10.85 | 11.35 | 2107262 |
2018-08-01 | 8.00 | 8.10 | 7.00 | 7.05 | 11155319 |
2018-08-02 | 6.95 | 6.95 | 6.65 | 6.70 | 5658222 |
2018-08-03 | 6.70 | 7.10 | 6.45 | 7.00 | 4899435 |
2018-08-06 | 7.00 | 7.08 | 6.25 | 6.30 | 5113430 |
2018-08-07 | 6.35 | 6.35 | 6.10 | 6.20 | 4820792 |
2018-08-08 | 6.20 | 6.30 | 5.30 | 5.40 | 5708908 |
2018-08-09 | 5.45 | 5.48 | 4.70 | 4.75 | 5820561 |
2018-08-10 | 4.65 | 4.75 | 3.55 | 3.95 | 14578020 |
2018-08-13 | 4.60 | 5.10 | 4.20 | 4.60 | 14248856 |
2018-08-14 | 4.75 | 5.25 | 4.65 | 5.00 | 7109928 |
2018-08-15 | 5.00 | 5.00 | 4.60 | 4.75 | 3162909 |
2018-08-16 | 4.80 | 4.85 | 4.20 | 4.20 | 5866904 |
2018-08-17 | 4.30 | 4.30 | 3.75 | 4.21 | 4389766 |
2018-08-20 | 4.30 | 4.45 | 4.15 | 4.40 | 2011963 |
2018-08-21 | 4.40 | 4.65 | 4.35 | 4.55 | 2575895 |
2018-08-22 | 4.55 | 4.55 | 4.40 | 4.40 | 927556 |
2018-08-23 | 4.40 | 4.55 | 4.35 | 4.55 | 1650936 |
2018-08-24 | 4.60 | 4.60 | 4.45 | 4.55 | 1041284 |
2018-08-27 | 5.15 | 5.25 | 4.85 | 4.95 | 3639297 |
2018-08-28 | 5.00 | 5.20 | 4.90 | 5.00 | 1627770 |
2018-08-29 | 5.05 | 5.28 | 4.70 | 4.80 | 2993840 |
2018-08-30 | 4.95 | 4.95 | 4.45 | 4.55 | 2336774 |
2018-08-31 | 4.60 | 4.80 | 4.50 | 4.75 | 1656923 |
2018-09-04 | 4.75 | 4.85 | 4.60 | 4.80 | 2122096 |
2018-09-05 | 4.75 | 5.15 | 4.75 | 4.85 | 2260415 |
2018-09-06 | 4.80 | 5.00 | 4.70 | 5.00 | 1472978 |
2018-09-07 | 4.95 | 5.10 | 4.85 | 5.10 | 868539 |
2018-09-10 | 5.10 | 5.20 | 4.80 | 4.90 | 1523715 |
2018-09-11 | 4.90 | 5.00 | 4.70 | 4.90 | 1286272 |
2018-09-12 | 4.85 | 5.03 | 4.70 | 4.85 | 1277548 |
2018-09-13 | 4.90 | 4.95 | 4.60 | 4.70 | 1397766 |
2018-09-14 | 4.65 | 4.70 | 4.25 | 4.35 | 2361180 |
2018-09-17 | 4.30 | 4.55 | 4.15 | 4.55 | 2271756 |
2018-09-18 | 4.60 | 4.68 | 4.35 | 4.55 | 1107923 |
2018-09-19 | 4.60 | 4.75 | 4.50 | 4.70 | 1413587 |
2018-09-20 | 4.75 | 4.98 | 4.70 | 4.95 | 1227539 |
2018-09-21 | 4.95 | 5.00 | 4.80 | 5.00 | 2768618 |
2018-09-24 | 5.00 | 5.00 | 4.73 | 4.75 | 1093706 |
2018-09-25 | 4.75 | 4.80 | 4.50 | 4.60 | 1247003 |
2018-09-26 | 4.65 | 4.70 | 4.50 | 4.55 | 1814346 |
2018-09-27 | 4.50 | 4.75 | 4.35 | 4.70 | 2226742 |
2018-09-28 | 4.70 | 4.75 | 4.40 | 4.50 | 1154964 |
2018-10-01 | 4.55 | 4.57 | 4.35 | 4.45 | 1367578 |
2018-10-02 | 4.45 | 4.51 | 4.21 | 4.24 | 1199651 |
2018-10-03 | 4.26 | 4.38 | 4.21 | 4.30 | 1271730 |
2018-10-04 | 4.31 | 4.34 | 4.11 | 4.19 | 991707 |
2018-10-05 | 4.20 | 4.31 | 4.02 | 4.24 | 2051946 |
2018-10-08 | 4.21 | 4.49 | 4.20 | 4.43 | 989455 |
2018-10-09 | 4.39 | 4.45 | 4.14 | 4.25 | 1130278 |
2018-10-10 | 4.24 | 4.44 | 4.16 | 4.26 | 1038086 |
2018-10-11 | 4.25 | 4.25 | 3.83 | 3.85 | 2522063 |
2018-10-12 | 3.97 | 4.00 | 3.70 | 3.71 | 1301949 |
2018-10-15 | 3.76 | 3.83 | 3.58 | 3.75 | 1366241 |
2018-10-16 | 3.82 | 3.94 | 3.59 | 3.94 | 1995489 |
2018-10-17 | 3.90 | 4.12 | 3.73 | 4.06 | 1459580 |
2018-10-18 | 4.02 | 4.19 | 3.93 | 3.97 | 1491466 |
2018-10-19 | 3.98 | 4.14 | 3.91 | 4.12 | 1094999 |
2018-10-22 | 4.15 | 4.16 | 3.81 | 3.91 | 1296784 |
2018-10-23 | 3.87 | 3.91 | 3.65 | 3.80 | 1242207 |
2018-10-24 | 3.79 | 3.85 | 3.58 | 3.63 | 1115292 |
2018-10-25 | 3.62 | 3.72 | 3.52 | 3.72 | 1235250 |
2018-10-26 | 3.65 | 3.85 | 3.50 | 3.72 | 1357986 |
2018-10-29 | 3.76 | 3.84 | 3.45 | 3.50 | 2864612 |
2018-10-30 | 3.50 | 3.74 | 3.50 | 3.58 | 1206959 |
2018-10-31 | 3.44 | 4.67 | 3.42 | 3.90 | 4296959 |
2018-11-01 | 3.86 | 4.42 | 3.85 | 4.30 | 2650353 |
2018-11-02 | 4.32 | 4.56 | 4.13 | 4.25 | 2919159 |
2018-11-05 | 4.26 | 4.64 | 4.22 | 4.55 | 1512029 |
2018-11-06 | 4.58 | 4.76 | 4.51 | 4.72 | 1012258 |
2018-11-07 | 4.72 | 4.85 | 4.60 | 4.82 | 1205211 |
2018-11-08 | 4.75 | 4.90 | 4.66 | 4.70 | 1170909 |
2018-11-09 | 4.62 | 4.68 | 4.35 | 4.41 | 1143036 |
2018-11-12 | 4.39 | 4.39 | 3.88 | 3.89 | 1167855 |
2018-11-13 | 3.93 | 4.11 | 3.79 | 3.80 | 1385531 |
2018-11-14 | 3.81 | 3.93 | 3.55 | 3.57 | 2120990 |
2018-11-15 | 3.57 | 3.75 | 3.51 | 3.68 | 1621033 |
2018-11-16 | 3.63 | 3.72 | 3.52 | 3.71 | 1848957 |
2018-11-19 | 3.72 | 3.91 | 3.70 | 3.77 | 2249686 |
2018-11-20 | 3.68 | 3.70 | 3.35 | 3.38 | 1705738 |
2018-11-21 | 3.41 | 3.51 | 3.37 | 3.50 | 854059 |
2018-11-23 | 3.45 | 3.69 | 3.45 | 3.63 | 505540 |
2018-11-26 | 3.65 | 3.76 | 3.56 | 3.64 | 1122493 |
2018-11-27 | 3.57 | 3.62 | 3.26 | 3.29 | 1877005 |
2018-11-28 | 3.30 | 3.46 | 3.28 | 3.46 | 1184227 |
2018-11-29 | 3.43 | 3.50 | 3.30 | 3.40 | 1489106 |
2018-11-30 | 3.37 | 3.42 | 3.15 | 3.27 | 1695588 |
2018-12-03 | 3.35 | 3.40 | 3.15 | 3.19 | 1707759 |
2018-12-04 | 3.16 | 3.22 | 3.05 | 3.06 | 1773451 |
2018-12-06 | 3.00 | 3.05 | 2.82 | 2.86 | 1779593 |
2018-12-07 | 2.90 | 3.36 | 2.85 | 3.10 | 2189732 |
2018-12-10 | 3.10 | 3.10 | 2.79 | 3.00 | 1887522 |
2018-12-11 | 3.07 | 3.16 | 2.78 | 2.80 | 1960377 |
2018-12-12 | 2.85 | 2.95 | 2.76 | 2.86 | 1336680 |
2018-12-13 | 2.85 | 2.86 | 2.62 | 2.71 | 1266720 |
2018-12-14 | 2.67 | 2.76 | 2.61 | 2.73 | 1581700 |
2018-12-17 | 2.73 | 2.77 | 2.51 | 2.58 | 2171379 |
2018-12-18 | 2.58 | 3.00 | 2.58 | 2.89 | 2358063 |
2018-12-19 | 2.86 | 2.97 | 2.66 | 2.74 | 1562134 |
2018-12-20 | 2.70 | 2.89 | 2.68 | 2.70 | 2161771 |
2018-12-21 | 2.69 | 2.69 | 2.46 | 2.52 | 4279903 |
2018-12-24 | 2.45 | 2.69 | 2.41 | 2.53 | 1157048 |
2018-12-26 | 2.55 | 2.76 | 2.47 | 2.75 | 1739738 |
2018-12-27 | 2.67 | 2.75 | 2.48 | 2.60 | 1170398 |
2018-12-28 | 2.60 | 2.69 | 2.48 | 2.50 | 1954099 |
2018-12-31 | 2.55 | 2.58 | 2.41 | 2.49 | 1434602 |
2019-01-02 | 2.45 | 2.80 | 2.42 | 2.70 | 2343762 |
2019-01-03 | 2.66 | 2.83 | 2.65 | 2.70 | 2474933 |
2019-01-04 | 2.78 | 2.78 | 2.62 | 2.63 | 2300653 |
2019-01-07 | 2.68 | 3.08 | 2.62 | 2.84 | 2824078 |
2019-01-08 | 2.84 | 3.02 | 2.76 | 2.82 | 2957945 |
2019-01-09 | 3.05 | 3.79 | 3.04 | 3.75 | 5073864 |
2019-01-10 | 3.68 | 3.77 | 3.50 | 3.72 | 2339836 |
2019-01-11 | 3.74 | 4.08 | 3.66 | 4.00 | 2063014 |
2019-01-14 | 4.03 | 4.05 | 3.85 | 3.89 | 1471160 |
2019-01-15 | 3.88 | 4.07 | 3.88 | 3.98 | 1096146 |
2019-01-16 | 4.00 | 4.17 | 3.98 | 4.03 | 1585960 |
2019-01-17 | 4.01 | 4.04 | 3.78 | 3.96 | 1545875 |
2019-01-18 | 3.99 | 4.07 | 3.90 | 3.95 | 927357 |
2019-01-22 | 3.90 | 4.00 | 3.86 | 3.95 | 683196 |
2019-01-23 | 3.98 | 4.25 | 3.96 | 4.08 | 1916622 |
2019-01-24 | 4.08 | 4.21 | 4.02 | 4.15 | 729346 |
2019-01-25 | 4.19 | 4.41 | 4.19 | 4.26 | 1437015 |
2019-01-28 | 4.26 | 4.29 | 4.12 | 4.17 | 741241 |
2019-01-29 | 4.19 | 4.29 | 4.05 | 4.08 | 813160 |
2019-01-30 | 4.15 | 4.24 | 4.02 | 4.20 | 1190157 |
2019-01-31 | 4.20 | 4.35 | 4.16 | 4.25 | 1119942 |
2019-02-01 | 4.26 | 4.41 | 4.23 | 4.36 | 956952 |
2019-02-04 | 4.39 | 5.00 | 4.36 | 4.98 | 1912775 |
2019-02-05 | 4.97 | 5.26 | 4.96 | 5.11 | 2307529 |
2019-02-06 | 5.09 | 5.29 | 5.06 | 5.21 | 1339797 |
2019-02-07 | 5.16 | 5.19 | 4.82 | 5.13 | 1273285 |
2019-02-08 | 5.06 | 5.20 | 4.86 | 5.01 | 1151854 |
2019-02-11 | 5.02 | 5.08 | 4.82 | 4.90 | 1085116 |
2019-02-12 | 4.94 | 5.39 | 4.87 | 5.22 | 2191476 |
2019-02-13 | 7.25 | 7.63 | 6.57 | 7.26 | 17826841 |
2019-02-14 | 7.10 | 7.62 | 6.94 | 7.41 | 4535467 |
2019-02-15 | 7.50 | 8.24 | 7.45 | 8.03 | 5179849 |
2019-02-19 | 8.06 | 8.52 | 8.01 | 8.51 | 4360834 |
2019-02-20 | 8.48 | 8.62 | 8.13 | 8.51 | 3067896 |
2019-02-21 | 8.35 | 8.42 | 8.09 | 8.38 | 2130989 |
2019-02-22 | 8.38 | 8.67 | 8.35 | 8.66 | 2094083 |
2019-02-25 | 8.70 | 8.88 | 8.38 | 8.41 | 1922473 |
2019-02-26 | 8.35 | 8.64 | 8.15 | 8.55 | 2636863 |
2019-02-27 | 8.53 | 8.99 | 8.50 | 8.92 | 1948031 |
2019-02-28 | 8.92 | 9.23 | 8.59 | 9.19 | 2634774 |
2019-03-01 | 9.26 | 9.52 | 9.05 | 9.18 | 2481502 |
2019-03-04 | 9.25 | 9.27 | 8.66 | 8.89 | 2054494 |
2019-03-05 | 8.89 | 9.50 | 8.89 | 9.34 | 2511969 |
2019-03-06 | 9.55 | 10.12 | 9.46 | 9.79 | 4319613 |
2019-03-07 | 9.76 | 9.87 | 9.12 | 9.23 | 2529695 |
2019-03-08 | 9.16 | 9.46 | 8.95 | 9.31 | 1353052 |
2019-03-11 | 9.34 | 10.14 | 9.25 | 10.03 | 2179241 |
2019-03-12 | 10.04 | 10.12 | 9.61 | 10.09 | 1892769 |
2019-03-13 | 10.21 | 10.94 | 10.18 | 10.50 | 3000113 |
2019-03-14 | 10.60 | 11.11 | 10.58 | 11.02 | 3051066 |
2019-03-15 | 11.10 | 11.57 | 10.88 | 11.10 | 5408350 |
2019-03-18 | 11.17 | 11.45 | 10.75 | 11.38 | 2167694 |
2019-03-19 | 11.35 | 11.37 | 10.96 | 11.02 | 1658994 |
2019-03-20 | 11.02 | 11.16 | 10.60 | 10.95 | 1981003 |
2019-03-21 | 10.90 | 11.43 | 10.90 | 11.43 | 1665326 |
2019-03-22 | 11.28 | 11.40 | 10.52 | 10.75 | 1793173 |
2019-03-25 | 10.65 | 10.90 | 9.92 | 10.35 | 1968304 |
2019-03-26 | 10.33 | 10.77 | 10.33 | 10.54 | 988088 |
2019-03-27 | 10.54 | 10.63 | 10.26 | 10.33 | 1119457 |
2019-03-28 | 10.37 | 10.78 | 10.18 | 10.30 | 1172138 |
2019-03-29 | 10.38 | 11.09 | 10.37 | 11.07 | 2412899 |
2019-04-01 | 11.14 | 11.62 | 10.99 | 11.61 | 1498792 |
2019-04-02 | 11.62 | 12.04 | 11.60 | 12.02 | 1585241 |
2019-04-03 | 12.11 | 12.39 | 11.86 | 11.90 | 1975599 |
2019-04-04 | 11.92 | 11.96 | 11.32 | 11.94 | 1461939 |
2019-04-05 | 11.96 | 12.21 | 11.52 | 11.66 | 1742527 |
2019-04-08 | 11.55 | 12.07 | 11.09 | 12.01 | 1480717 |
2019-04-09 | 11.96 | 12.10 | 11.60 | 11.92 | 1460923 |
2019-04-10 | 11.94 | 12.60 | 11.87 | 12.58 | 1778305 |
2019-04-11 | 12.58 | 12.68 | 12.33 | 12.53 | 870066 |
2019-04-12 | 12.64 | 12.81 | 12.51 | 12.70 | 1219006 |
2019-04-15 | 12.69 | 12.95 | 12.57 | 12.69 | 1048895 |
2019-04-16 | 12.75 | 12.88 | 12.44 | 12.76 | 1456550 |
2019-04-17 | 12.82 | 12.84 | 12.34 | 12.59 | 1162663 |
2019-04-18 | 12.55 | 12.76 | 12.34 | 12.72 | 1018841 |
2019-04-22 | 12.70 | 13.00 | 12.61 | 12.98 | 1330490 |
2019-04-23 | 13.00 | 13.38 | 12.81 | 13.30 | 1237161 |
2019-04-24 | 13.23 | 13.49 | 12.93 | 13.02 | 1103567 |
2019-04-25 | 13.00 | 13.07 | 12.63 | 12.71 | 1040477 |
2019-04-26 | 12.67 | 12.74 | 12.38 | 12.69 | 1181568 |
2019-04-29 | 12.67 | 13.07 | 12.37 | 12.43 | 2152601 |
2019-04-30 | 10.01 | 10.61 | 9.06 | 10.09 | 6813026 |
2019-05-01 | 10.05 | 10.17 | 8.92 | 8.95 | 5159906 |
2019-05-02 | 8.78 | 9.55 | 8.70 | 9.53 | 2477547 |
2019-05-03 | 9.99 | 11.01 | 9.80 | 10.94 | 3173726 |
2019-05-06 | 10.61 | 11.21 | 10.51 | 11.01 | 2338110 |
2019-05-07 | 10.75 | 11.24 | 10.34 | 11.00 | 2240058 |
2019-05-08 | 11.00 | 11.20 | 10.88 | 10.93 | 1035177 |
2019-05-09 | 10.75 | 11.06 | 10.42 | 10.85 | 1024482 |
2019-05-10 | 10.69 | 10.85 | 10.30 | 10.56 | 1308883 |
2019-05-13 | 10.24 | 10.30 | 9.50 | 9.72 | 2025252 |
2019-05-14 | 9.77 | 10.29 | 9.72 | 10.14 | 1063160 |
2019-05-15 | 9.97 | 10.27 | 9.84 | 10.18 | 1091819 |
2019-05-16 | 9.86 | 10.35 | 9.86 | 9.96 | 1380236 |
2019-05-17 | 9.80 | 10.00 | 9.54 | 9.66 | 1638572 |
2019-05-20 | 9.54 | 9.67 | 9.37 | 9.54 | 1016591 |
2019-05-21 | 9.70 | 10.17 | 9.57 | 10.13 | 928365 |
2019-05-22 | 9.91 | 10.06 | 9.32 | 9.36 | 785986 |
2019-05-23 | 9.17 | 9.26 | 8.90 | 8.94 | 1145719 |
2019-05-24 | 9.03 | 9.32 | 9.01 | 9.21 | 723650 |
2019-05-28 | 9.21 | 9.62 | 9.21 | 9.52 | 1561108 |
2019-05-29 | 9.46 | 9.56 | 9.23 | 9.40 | 711966 |
2019-05-30 | 9.44 | 9.59 | 9.00 | 9.10 | 749653 |
2019-05-31 | 8.94 | 9.03 | 8.36 | 8.50 | 1301377 |
2019-06-03 | 8.52 | 8.80 | 8.39 | 8.75 | 1521367 |
2019-06-04 | 8.92 | 9.72 | 8.92 | 9.46 | 1791624 |
2019-06-05 | 9.46 | 9.49 | 8.96 | 9.05 | 860481 |
2019-06-06 | 9.06 | 9.25 | 8.76 | 9.21 | 935519 |
2019-06-07 | 9.20 | 9.48 | 9.02 | 9.28 | 751136 |
2019-06-10 | 9.39 | 9.67 | 9.32 | 9.42 | 1536806 |
2019-06-11 | 9.54 | 9.73 | 9.20 | 9.31 | 1314301 |
2019-06-12 | 9.28 | 9.37 | 9.09 | 9.10 | 537778 |
2019-06-13 | 9.16 | 9.22 | 8.93 | 9.14 | 1038415 |
2019-06-14 | 9.15 | 9.16 | 8.65 | 8.75 | 836282 |
2019-06-17 | 8.75 | 9.02 | 8.62 | 9.00 | 585759 |
2019-06-18 | 9.08 | 9.56 | 9.00 | 9.43 | 1066028 |
2019-06-19 | 9.45 | 9.47 | 9.20 | 9.39 | 908905 |
2019-06-20 | 9.62 | 9.69 | 9.41 | 9.53 | 819086 |
2019-06-21 | 9.39 | 9.45 | 8.77 | 8.83 | 978311 |
2019-06-24 | 8.83 | 8.92 | 8.50 | 8.70 | 931361 |
2019-06-25 | 8.70 | 8.77 | 8.25 | 8.31 | 714754 |
2019-06-26 | 8.37 | 8.75 | 8.32 | 8.68 | 677306 |
2019-06-27 | 8.67 | 8.90 | 8.61 | 8.83 | 638098 |
2019-06-28 | 8.88 | 9.20 | 8.81 | 9.16 | 2692804 |
2019-07-01 | 9.35 | 9.55 | 9.18 | 9.28 | 814798 |
2019-07-02 | 9.25 | 9.36 | 9.20 | 9.31 | 725629 |
2019-07-03 | 9.34 | 9.42 | 9.25 | 9.33 | 424769 |
2019-07-05 | 9.24 | 9.61 | 9.03 | 9.57 | 497912 |
2019-07-08 | 9.50 | 9.50 | 9.03 | 9.40 | 985029 |
2019-07-09 | 9.28 | 9.41 | 9.15 | 9.40 | 892427 |
2019-07-10 | 9.50 | 9.69 | 9.37 | 9.51 | 513767 |
2019-07-11 | 9.53 | 9.56 | 8.97 | 9.00 | 648292 |
2019-07-12 | 9.01 | 9.25 | 8.85 | 9.20 | 745321 |
2019-07-15 | 9.26 | 9.47 | 9.07 | 9.44 | 612392 |
2019-07-16 | 9.40 | 10.13 | 9.22 | 9.77 | 715921 |
2019-07-17 | 9.76 | 9.90 | 9.23 | 9.28 | 734362 |
2019-07-18 | 9.28 | 9.61 | 9.25 | 9.50 | 571354 |
2019-07-19 | 9.52 | 9.95 | 9.45 | 9.67 | 954977 |
2019-07-22 | 9.74 | 10.05 | 9.45 | 9.66 | 933941 |
2019-07-23 | 9.82 | 10.18 | 9.75 | 10.04 | 1075025 |
2019-07-24 | 10.03 | 10.40 | 10.00 | 10.29 | 1293293 |
2019-07-25 | 11.90 | 13.40 | 11.89 | 13.17 | 5356153 |
2019-07-26 | 13.16 | 14.54 | 13.06 | 13.89 | 3961401 |
2019-07-29 | 13.92 | 14.32 | 13.55 | 14.22 | 1901160 |
2019-07-30 | 14.12 | 14.34 | 13.76 | 14.13 | 1388552 |
2019-07-31 | 14.14 | 14.66 | 13.72 | 13.91 | 1568539 |
2019-08-01 | 13.92 | 14.31 | 13.50 | 13.59 | 1449359 |
2019-08-02 | 13.54 | 13.71 | 13.24 | 13.34 | 997956 |
2019-08-05 | 12.84 | 13.16 | 12.46 | 12.84 | 1776927 |
2019-08-06 | 13.02 | 13.25 | 12.53 | 12.79 | 1010686 |
2019-08-07 | 12.73 | 13.64 | 12.59 | 13.39 | 1269104 |
2019-08-08 | 13.50 | 14.42 | 13.39 | 14.18 | 1516369 |
2019-08-09 | 14.09 | 14.32 | 13.58 | 14.20 | 1366376 |
2019-08-12 | 14.02 | 14.11 | 13.44 | 13.54 | 659537 |
2019-08-13 | 13.72 | 14.19 | 13.46 | 13.66 | 1663676 |
2019-08-14 | 13.26 | 13.32 | 12.52 | 12.84 | 1647679 |
2019-08-15 | 13.05 | 13.09 | 12.20 | 12.45 | 1536541 |
2019-08-16 | 12.55 | 12.78 | 12.40 | 12.49 | 917960 |
2019-08-19 | 12.72 | 12.82 | 12.28 | 12.35 | 1133429 |
2019-08-20 | 12.26 | 12.48 | 12.05 | 12.06 | 963622 |
2019-08-21 | 12.28 | 12.45 | 12.17 | 12.33 | 797684 |
2019-08-22 | 12.38 | 12.55 | 12.09 | 12.54 | 990439 |
2019-08-23 | 12.51 | 12.75 | 11.47 | 11.58 | 1057136 |
2019-08-26 | 11.65 | 11.78 | 11.44 | 11.61 | 1579487 |
2019-08-27 | 11.71 | 11.73 | 10.74 | 10.76 | 1621705 |
2019-08-28 | 10.74 | 10.77 | 10.28 | 10.48 | 2452705 |
2019-08-29 | 10.65 | 11.17 | 10.25 | 11.04 | 1922396 |
2019-08-30 | 11.46 | 11.72 | 11.07 | 11.21 | 952631 |
2019-09-03 | 11.01 | 11.32 | 10.74 | 11.01 | 1180791 |
2019-09-04 | 11.15 | 11.84 | 11.12 | 11.76 | 732975 |
2019-09-05 | 11.90 | 12.75 | 11.90 | 12.65 | 1221081 |
2019-09-06 | 12.67 | 12.93 | 12.44 | 12.77 | 749194 |
2019-09-09 | 12.84 | 13.06 | 12.70 | 13.03 | 529799 |
2019-09-10 | 13.00 | 13.63 | 12.86 | 13.47 | 904975 |
2019-09-11 | 13.47 | 13.99 | 13.38 | 13.95 | 995898 |
2019-09-12 | 13.86 | 13.87 | 13.08 | 13.44 | 734856 |
2019-09-13 | 13.40 | 13.63 | 13.22 | 13.37 | 533976 |
2019-09-16 | 13.18 | 13.68 | 13.09 | 13.45 | 651719 |
2019-09-17 | 13.42 | 13.65 | 13.16 | 13.57 | 1207456 |
2019-09-18 | 13.61 | 13.77 | 13.16 | 13.41 | 976685 |
2019-09-19 | 13.39 | 13.73 | 13.19 | 13.20 | 816361 |
2019-09-20 | 13.15 | 13.15 | 12.27 | 12.32 | 1420717 |
2019-09-23 | 12.27 | 12.55 | 12.23 | 12.32 | 677580 |
2019-09-24 | 12.37 | 12.45 | 11.71 | 11.87 | 870403 |
2019-09-25 | 11.87 | 12.09 | 11.58 | 12.04 | 610919 |
2019-09-26 | 11.98 | 12.00 | 11.31 | 11.44 | 937406 |
2019-09-27 | 11.45 | 11.56 | 11.22 | 11.42 | 2047710 |
2019-09-30 | 11.44 | 11.44 | 10.83 | 11.20 | 1572589 |
2019-10-01 | 11.21 | 11.40 | 10.60 | 10.71 | 1165379 |
2019-10-02 | 10.56 | 10.62 | 10.17 | 10.37 | 1150933 |
2019-10-03 | 10.30 | 10.35 | 9.45 | 10.08 | 2000103 |
2019-10-04 | 10.15 | 10.23 | 9.73 | 9.90 | 833728 |
2019-10-07 | 9.88 | 10.06 | 9.74 | 9.79 | 1847854 |
2019-10-08 | 9.66 | 9.74 | 9.17 | 9.26 | 1675154 |
2019-10-09 | 9.36 | 9.41 | 8.71 | 9.09 | 1666059 |
2019-10-10 | 9.15 | 9.40 | 9.10 | 9.14 | 949450 |
2019-10-11 | 9.34 | 9.65 | 9.31 | 9.33 | 831458 |
2019-10-14 | 9.20 | 9.47 | 9.02 | 9.37 | 619710 |
2019-10-15 | 9.37 | 9.57 | 9.20 | 9.42 | 746982 |
2019-10-16 | 9.36 | 9.54 | 9.24 | 9.37 | 614611 |
2019-10-17 | 9.50 | 9.57 | 9.29 | 9.52 | 658726 |
2019-10-18 | 9.45 | 9.52 | 9.04 | 9.05 | 944808 |
2019-10-21 | 9.18 | 9.59 | 9.06 | 9.54 | 917125 |
2019-10-22 | 9.50 | 9.63 | 9.17 | 9.50 | 861726 |
2019-10-23 | 9.51 | 9.57 | 9.35 | 9.53 | 868779 |
2019-10-24 | 9.53 | 9.79 | 9.47 | 9.54 | 785347 |
2019-10-25 | 9.49 | 9.68 | 9.46 | 9.64 | 813614 |
2019-10-28 | 9.70 | 10.22 | 9.70 | 9.88 | 1343641 |
2019-10-29 | 7.71 | 7.87 | 6.82 | 6.96 | 8070886 |
2019-10-30 | 7.11 | 7.15 | 6.62 | 6.92 | 3285613 |
2019-10-31 | 6.95 | 7.02 | 6.56 | 7.00 | 3902082 |
2019-11-01 | 7.24 | 7.77 | 7.17 | 7.48 | 2600062 |
2019-11-04 | 7.62 | 8.35 | 7.53 | 8.21 | 2884705 |
2019-11-05 | 8.26 | 8.68 | 8.19 | 8.63 | 1772816 |
2019-11-06 | 8.56 | 8.73 | 8.26 | 8.27 | 1191216 |
2019-11-07 | 8.40 | 8.52 | 8.12 | 8.12 | 876955 |
2019-11-08 | 8.06 | 8.39 | 7.90 | 8.32 | 700677 |
2019-11-11 | 8.15 | 8.30 | 8.06 | 8.06 | 1164105 |
2019-11-12 | 8.07 | 8.16 | 7.96 | 8.09 | 898915 |
2019-11-13 | 7.93 | 8.07 | 7.64 | 8.01 | 890817 |
2019-11-14 | 7.94 | 8.08 | 7.75 | 7.75 | 782167 |
2019-11-15 | 7.85 | 8.20 | 7.71 | 8.14 | 1225501 |
2019-11-18 | 8.14 | 8.14 | 7.56 | 7.94 | 904658 |
2019-11-19 | 7.95 | 8.01 | 7.70 | 7.85 | 641771 |
2019-11-20 | 7.72 | 7.92 | 7.60 | 7.60 | 669561 |
2019-11-21 | 7.68 | 7.72 | 7.46 | 7.59 | 610080 |
2019-11-22 | 7.63 | 7.70 | 7.35 | 7.39 | 573471 |
2019-11-25 | 7.46 | 8.00 | 7.46 | 7.95 | 928620 |
2019-11-26 | 7.83 | 7.89 | 7.06 | 7.10 | 967652 |
2019-11-27 | 7.16 | 7.54 | 6.87 | 7.52 | 820692 |
2019-11-29 | 7.36 | 7.45 | 7.13 | 7.27 | 558664 |
2019-12-02 | 7.32 | 7.35 | 7.04 | 7.08 | 584711 |
2019-12-03 | 6.87 | 7.11 | 6.62 | 7.07 | 911952 |
2019-12-04 | 7.15 | 7.42 | 7.07 | 7.40 | 1019721 |
2019-12-05 | 7.40 | 7.73 | 7.31 | 7.43 | 1153512 |
2019-12-06 | 7.59 | 7.84 | 7.53 | 7.71 | 820809 |
2019-12-09 | 7.62 | 7.76 | 7.62 | 7.71 | 695499 |
2019-12-10 | 7.70 | 7.71 | 7.28 | 7.49 | 1252532 |
2019-12-11 | 7.45 | 7.81 | 7.41 | 7.73 | 943221 |
2019-12-12 | 7.84 | 10.48 | 7.84 | 9.30 | 5028447 |
2019-12-13 | 9.29 | 10.01 | 9.15 | 9.97 | 2436716 |
2019-12-16 | 10.11 | 10.45 | 9.78 | 10.11 | 2139971 |
2019-12-17 | 10.13 | 10.70 | 9.90 | 10.65 | 1471829 |
2019-12-18 | 10.61 | 11.09 | 10.56 | 10.98 | 1364613 |
2019-12-19 | 11.02 | 11.34 | 10.85 | 10.94 | 1506944 |
2019-12-20 | 10.94 | 11.11 | 10.87 | 10.98 | 2376076 |
2019-12-23 | 10.98 | 11.30 | 10.69 | 11.19 | 948381 |
2019-12-24 | 11.18 | 11.18 | 10.91 | 10.95 | 218283 |
2019-12-26 | 11.04 | 11.35 | 10.96 | 11.29 | 620426 |
2019-12-27 | 11.32 | 11.36 | 10.93 | 10.95 | 721168 |
2019-12-30 | 10.99 | 10.99 | 10.55 | 10.55 | 942477 |
2019-12-31 | 10.56 | 10.81 | 10.53 | 10.56 | 1316873 |
2020-01-02 | 10.70 | 11.90 | 10.70 | 11.75 | 1590223 |
2020-01-03 | 11.37 | 12.20 | 11.25 | 11.80 | 1575705 |
2020-01-06 | 11.56 | 11.96 | 11.48 | 11.67 | 1138368 |
2020-01-07 | 11.74 | 12.05 | 11.73 | 11.78 | 1185783 |
2020-01-08 | 11.78 | 12.38 | 11.78 | 12.35 | 1325041 |
2020-01-09 | 12.47 | 12.91 | 12.37 | 12.57 | 1289702 |
2020-01-10 | 12.63 | 12.64 | 11.98 | 12.04 | 1263500 |
2020-01-13 | 12.14 | 12.26 | 11.78 | 11.90 | 976599 |
2020-01-14 | 11.84 | 11.93 | 11.32 | 11.50 | 1294002 |
2020-01-15 | 11.45 | 11.91 | 11.36 | 11.43 | 882056 |
2020-01-16 | 11.56 | 11.75 | 11.50 | 11.59 | 724399 |
2020-01-17 | 11.70 | 11.85 | 11.08 | 11.11 | 1030725 |
2020-01-21 | 11.00 | 11.10 | 10.36 | 10.59 | 1302244 |
2020-01-22 | 10.75 | 10.78 | 10.50 | 10.54 | 867443 |
2020-01-23 | 10.54 | 10.74 | 10.20 | 10.62 | 1024298 |
2020-01-24 | 10.62 | 10.78 | 10.35 | 10.47 | 899390 |
2020-01-27 | 10.12 | 10.52 | 9.75 | 10.30 | 1304650 |
2020-01-28 | 10.42 | 10.72 | 10.32 | 10.65 | 774799 |
2020-01-29 | 10.71 | 11.51 | 10.67 | 11.45 | 1414980 |
2020-01-30 | 11.30 | 11.97 | 11.30 | 11.96 | 1280160 |
2020-01-31 | 11.75 | 11.79 | 11.19 | 11.51 | 1342344 |
2020-02-03 | 11.56 | 12.12 | 11.29 | 11.32 | 1213756 |
2020-02-04 | 11.71 | 12.53 | 11.55 | 12.40 | 1781881 |
2020-02-05 | 12.65 | 13.05 | 11.98 | 12.06 | 1439621 |
2020-02-06 | 12.16 | 12.37 | 11.91 | 11.92 | 1076324 |
2020-02-07 | 11.84 | 11.84 | 11.14 | 11.52 | 908844 |
2020-02-10 | 11.43 | 11.98 | 11.27 | 11.79 | 1231183 |
2020-02-11 | 10.71 | 10.75 | 9.12 | 9.26 | 5293882 |
2020-02-12 | 9.44 | 9.57 | 8.37 | 8.89 | 2840226 |
2020-02-13 | 8.67 | 8.99 | 8.44 | 8.74 | 1784355 |
2020-02-14 | 9.00 | 9.57 | 8.96 | 9.06 | 1435695 |
2020-02-18 | 8.84 | 9.12 | 8.35 | 8.57 | 1908988 |
2020-02-19 | 8.60 | 8.79 | 8.34 | 8.62 | 1352044 |
2020-02-20 | 8.52 | 8.61 | 8.17 | 8.54 | 1132714 |
2020-02-21 | 8.40 | 8.72 | 8.39 | 8.42 | 952941 |
2020-02-24 | 8.09 | 8.17 | 7.69 | 7.72 | 1061394 |
2020-02-25 | 7.76 | 7.85 | 7.23 | 7.46 | 1708347 |
2020-02-26 | 7.51 | 7.51 | 6.71 | 7.19 | 2498995 |
2020-02-27 | 7.13 | 7.48 | 6.58 | 7.13 | 1680747 |
2020-02-28 | 6.67 | 7.23 | 6.67 | 7.02 | 1857997 |
2020-03-02 | 7.27 | 7.58 | 6.78 | 7.54 | 1792619 |
2020-03-03 | 7.59 | 7.73 | 6.91 | 7.06 | 1568510 |
2020-03-04 | 7.21 | 7.35 | 6.72 | 6.77 | 1706608 |
2020-03-05 | 6.67 | 6.71 | 6.01 | 6.12 | 1867311 |
2020-03-06 | 5.88 | 6.25 | 5.55 | 5.62 | 1544655 |
2020-03-09 | 5.26 | 5.38 | 4.92 | 4.97 | 1885468 |
2020-03-10 | 5.20 | 6.00 | 5.04 | 5.99 | 2167912 |
2020-03-11 | 5.93 | 6.05 | 5.02 | 5.21 | 1999235 |
2020-03-12 | 4.68 | 4.92 | 4.11 | 4.23 | 1853833 |
2020-03-13 | 5.01 | 5.07 | 4.23 | 5.06 | 1879539 |
2020-03-16 | 4.16 | 4.68 | 3.84 | 3.97 | 2016097 |
2020-03-17 | 4.22 | 6.28 | 3.71 | 5.93 | 4039790 |
2020-03-18 | 5.27 | 5.44 | 4.00 | 4.04 | 2769582 |
2020-03-19 | 4.15 | 4.45 | 3.79 | 4.16 | 1864766 |
2020-03-20 | 4.25 | 4.44 | 3.90 | 4.12 | 3114403 |
2020-03-23 | 4.12 | 4.19 | 3.50 | 3.67 | 2564972 |
2020-03-24 | 3.90 | 4.07 | 3.66 | 3.85 | 3260215 |
2020-03-25 | 3.94 | 4.27 | 3.62 | 4.00 | 4071876 |
2020-03-26 | 4.08 | 4.49 | 3.97 | 4.46 | 2018439 |
2020-03-27 | 4.07 | 4.17 | 3.60 | 3.85 | 2917031 |
2020-03-30 | 3.85 | 3.91 | 3.60 | 3.72 | 1598091 |
2020-03-31 | 3.73 | 3.98 | 3.43 | 3.52 | 2045180 |
2020-04-01 | 3.33 | 3.37 | 3.05 | 3.06 | 2374566 |
2020-04-02 | 3.16 | 3.55 | 3.01 | 3.11 | 1131400 |
2020-04-03 | 3.15 | 3.25 | 2.80 | 3.20 | 2428899 |
2020-04-06 | 3.34 | 4.27 | 3.34 | 3.77 | 2757377 |
2020-04-07 | 3.89 | 4.09 | 3.67 | 3.70 | 3253781 |
2020-04-08 | 3.81 | 4.48 | 3.77 | 4.42 | 2535973 |
2020-04-09 | 4.49 | 4.67 | 4.27 | 4.53 | 1887542 |
2020-04-13 | 4.49 | 4.49 | 4.04 | 4.29 | 1147731 |
2020-04-14 | 4.43 | 4.61 | 3.99 | 4.10 | 1698379 |
2020-04-15 | 3.99 | 3.99 | 3.68 | 3.71 | 1715143 |
2020-04-16 | 3.76 | 3.85 | 3.51 | 3.68 | 1500486 |
2020-04-17 | 3.89 | 4.00 | 3.72 | 3.89 | 1518427 |
2020-04-20 | 3.72 | 3.85 | 3.52 | 3.68 | 1331555 |
2020-04-21 | 3.60 | 3.70 | 3.31 | 3.44 | 1803542 |
2020-04-22 | 3.57 | 3.61 | 3.39 | 3.49 | 826096 |
2020-04-23 | 3.49 | 3.72 | 3.49 | 3.53 | 771262 |
2020-04-24 | 3.53 | 3.62 | 3.37 | 3.57 | 775376 |
2020-04-27 | 3.64 | 4.42 | 3.63 | 4.25 | 1988160 |
2020-04-28 | 4.52 | 5.58 | 4.50 | 5.23 | 3867065 |
2020-04-29 | 5.40 | 5.89 | 5.24 | 5.78 | 2509429 |
2020-04-30 | 5.44 | 5.45 | 4.72 | 4.93 | 2295361 |
2020-05-01 | 4.76 | 4.76 | 4.21 | 4.37 | 1593032 |
2020-05-04 | 4.20 | 4.50 | 4.12 | 4.40 | 1225014 |
2020-05-05 | 4.84 | 5.50 | 4.84 | 4.98 | 3042219 |
2020-05-06 | 4.98 | 5.37 | 4.51 | 4.51 | 1944058 |
2020-05-07 | 4.59 | 5.21 | 4.59 | 5.01 | 1769479 |
2020-05-08 | 5.01 | 5.39 | 4.96 | 5.18 | 1583338 |
2020-05-11 | 5.27 | 5.46 | 5.02 | 5.40 | 1392722 |
2020-05-12 | 5.45 | 5.50 | 4.72 | 4.74 | 1729840 |
2020-05-13 | 4.91 | 4.92 | 4.18 | 4.37 | 1427914 |
2020-05-14 | 4.26 | 4.80 | 4.05 | 4.60 | 1602193 |
2020-05-15 | 4.54 | 4.59 | 4.39 | 4.52 | 1093108 |
2020-05-18 | 4.72 | 5.11 | 4.72 | 5.04 | 1278671 |
2020-05-19 | 4.87 | 5.18 | 4.69 | 4.81 | 1191844 |
2020-05-20 | 5.01 | 5.23 | 4.96 | 5.09 | 1307371 |
2020-05-21 | 5.04 | 5.25 | 4.95 | 5.10 | 1396223 |
2020-05-22 | 5.15 | 5.27 | 5.12 | 5.23 | 1085454 |
2020-05-26 | 5.43 | 5.70 | 5.09 | 5.15 | 1340093 |
2020-05-27 | 5.42 | 5.66 | 5.15 | 5.61 | 1455197 |
2020-05-28 | 5.73 | 5.73 | 5.29 | 5.31 | 1066359 |
2020-05-29 | 5.23 | 5.23 | 4.74 | 4.79 | 1697183 |
2020-06-01 | 4.90 | 5.83 | 4.90 | 5.59 | 2406378 |
2020-06-02 | 5.60 | 5.65 | 5.17 | 5.24 | 1321284 |
2020-06-03 | 5.37 | 5.74 | 5.27 | 5.69 | 1729009 |
2020-06-04 | 5.65 | 6.40 | 5.65 | 6.16 | 2165398 |
2020-06-05 | 6.41 | 6.64 | 6.16 | 6.33 | 1490932 |
2020-06-08 | 6.56 | 7.55 | 6.52 | 7.40 | 2057031 |
2020-06-09 | 7.10 | 7.22 | 6.13 | 6.37 | 1798842 |
2020-06-10 | 6.46 | 6.58 | 5.75 | 5.77 | 1357477 |
2020-06-11 | 5.29 | 5.32 | 4.90 | 5.00 | 1898752 |
2020-06-12 | 5.43 | 5.87 | 5.31 | 5.46 | 1456733 |
2020-06-15 | 5.03 | 5.81 | 5.00 | 5.60 | 1304856 |
2020-06-16 | 5.91 | 6.03 | 5.62 | 5.76 | 1310539 |
2020-06-17 | 5.75 | 5.87 | 5.46 | 5.58 | 1132191 |
2020-06-18 | 5.42 | 5.60 | 5.33 | 5.44 | 778468 |
2020-06-19 | 5.63 | 6.00 | 5.55 | 5.97 | 2731183 |
2020-06-22 | 6.00 | 6.47 | 5.79 | 6.29 | 2555053 |
2020-06-23 | 6.43 | 6.56 | 6.20 | 6.33 | 1222543 |
2020-06-24 | 6.15 | 6.19 | 5.80 | 5.88 | 1777456 |
2020-06-25 | 5.88 | 5.95 | 5.60 | 5.82 | 1321330 |
2020-06-26 | 5.74 | 5.79 | 5.46 | 5.60 | 1948955 |
2020-06-29 | 5.70 | 6.33 | 5.62 | 5.89 | 1670205 |
2020-06-30 | 5.82 | 6.13 | 5.82 | 6.06 | 780174 |
2020-07-01 | 6.12 | 6.35 | 6.01 | 6.07 | 956936 |
2020-07-02 | 6.33 | 6.60 | 6.05 | 6.07 | 1069124 |
2020-07-06 | 6.37 | 6.37 | 5.80 | 5.92 | 1384249 |
2020-07-07 | 5.85 | 5.86 | 5.60 | 5.60 | 1181798 |
2020-07-08 | 5.62 | 5.80 | 5.24 | 5.74 | 1650786 |
2020-07-09 | 5.74 | 5.82 | 5.39 | 5.40 | 871791 |
2020-07-10 | 5.44 | 5.90 | 5.34 | 5.79 | 1001240 |
2020-07-13 | 5.79 | 6.29 | 5.76 | 5.88 | 1800065 |
2020-07-14 | 5.88 | 6.08 | 5.73 | 6.07 | 1012093 |
2020-07-15 | 6.28 | 6.67 | 6.28 | 6.56 | 1391164 |
2020-07-16 | 6.35 | 6.71 | 6.29 | 6.54 | 717904 |
2020-07-17 | 6.53 | 6.65 | 5.90 | 5.96 | 1021546 |
2020-07-20 | 5.97 | 6.12 | 5.73 | 5.90 | 777081 |
2020-07-21 | 6.03 | 6.55 | 6.00 | 6.35 | 1291126 |
2020-07-22 | 6.28 | 6.48 | 6.21 | 6.36 | 687141 |
2020-07-23 | 6.37 | 6.49 | 6.23 | 6.35 | 874635 |
2020-07-24 | 6.26 | 6.30 | 6.00 | 6.11 | 615495 |
2020-07-27 | 6.13 | 6.50 | 6.03 | 6.42 | 844542 |
2020-07-28 | 6.34 | 6.40 | 6.05 | 6.05 | 638726 |
2020-07-29 | 6.17 | 6.86 | 6.13 | 6.84 | 1127317 |
2020-07-30 | 7.16 | 7.69 | 6.65 | 7.49 | 2670045 |
2020-07-31 | 7.50 | 7.76 | 6.78 | 6.97 | 1624582 |
2020-08-03 | 7.01 | 7.17 | 6.74 | 6.86 | 1079371 |
2020-08-04 | 6.87 | 8.11 | 6.85 | 8.02 | 4135129 |
2020-08-05 | 8.20 | 8.58 | 7.78 | 8.04 | 2700738 |
2020-08-06 | 7.90 | 8.21 | 7.87 | 7.89 | 1165407 |
2020-08-07 | 7.81 | 8.17 | 7.56 | 8.12 | 1976669 |
2020-08-10 | 8.19 | 8.45 | 8.12 | 8.28 | 1316091 |
2020-08-11 | 8.43 | 8.83 | 8.36 | 8.50 | 1501099 |
2020-08-12 | 8.58 | 8.72 | 8.39 | 8.57 | 991398 |
2020-08-13 | 8.48 | 8.72 | 8.36 | 8.52 | 1124712 |
2020-08-14 | 8.50 | 8.90 | 8.46 | 8.68 | 897253 |
2020-08-17 | 8.70 | 8.70 | 8.04 | 8.15 | 1096368 |
2020-08-18 | 8.06 | 8.24 | 7.76 | 8.06 | 893183 |
2020-08-19 | 8.04 | 8.23 | 7.99 | 8.14 | 552673 |
2020-08-20 | 7.90 | 8.12 | 7.89 | 8.04 | 627039 |
2020-08-21 | 8.00 | 8.10 | 7.91 | 8.03 | 589282 |
2020-08-24 | 8.12 | 8.56 | 8.08 | 8.50 | 1122300 |
2020-08-25 | 8.52 | 8.69 | 8.24 | 8.40 | 727163 |
2020-08-26 | 8.34 | 8.47 | 8.07 | 8.25 | 551095 |
2020-08-27 | 8.32 | 8.39 | 8.04 | 8.20 | 554645 |
2020-08-28 | 8.30 | 8.54 | 8.16 | 8.53 | 499034 |
2020-08-31 | 8.51 | 8.75 | 8.32 | 8.34 | 1046465 |
2020-09-01 | 8.26 | 8.30 | 7.98 | 8.08 | 842706 |
2020-09-02 | 8.26 | 9.39 | 8.21 | 8.99 | 2172378 |
2020-09-03 | 8.87 | 8.99 | 8.15 | 8.30 | 1221054 |
2020-09-04 | 8.42 | 8.53 | 7.73 | 8.24 | 1090656 |
2020-09-08 | 8.00 | 8.16 | 7.84 | 7.96 | 652938 |
2020-09-09 | 8.08 | 8.10 | 7.76 | 7.97 | 958329 |
2020-09-10 | 8.02 | 8.13 | 7.67 | 7.73 | 701441 |
2020-09-11 | 7.75 | 7.76 | 7.39 | 7.63 | 637676 |
2020-09-14 | 7.74 | 7.98 | 7.65 | 7.95 | 809731 |
2020-09-15 | 8.00 | 8.14 | 7.71 | 7.76 | 580615 |
2020-09-16 | 7.80 | 7.96 | 7.68 | 7.79 | 599315 |
2020-09-17 | 7.63 | 7.84 | 7.48 | 7.68 | 657243 |
2020-09-18 | 7.71 | 7.73 | 7.44 | 7.49 | 1531653 |
2020-09-21 | 7.20 | 7.32 | 6.90 | 7.26 | 1024625 |
2020-09-22 | 7.30 | 7.40 | 7.14 | 7.32 | 713062 |
2020-09-23 | 7.33 | 7.53 | 7.11 | 7.14 | 926950 |
2020-09-24 | 7.10 | 7.45 | 6.93 | 7.04 | 653862 |
2020-09-25 | 7.00 | 7.21 | 6.96 | 7.10 | 567790 |
2020-09-28 | 7.25 | 7.58 | 7.24 | 7.44 | 614080 |
2020-09-29 | 7.45 | 7.64 | 7.28 | 7.62 | 709184 |
2020-09-30 | 7.59 | 7.84 | 7.57 | 7.64 | 684240 |
2020-10-01 | 7.67 | 7.85 | 7.60 | 7.70 | 509399 |
2020-10-02 | 7.45 | 8.18 | 7.45 | 8.12 | 1084486 |
2020-10-05 | 8.22 | 8.67 | 8.11 | 8.59 | 708006 |
2020-10-06 | 8.64 | 8.87 | 8.38 | 8.38 | 855049 |
2020-10-07 | 8.52 | 8.73 | 8.41 | 8.44 | 659127 |
2020-10-08 | 8.64 | 8.77 | 8.43 | 8.70 | 578815 |
2020-10-09 | 8.82 | 8.99 | 8.65 | 8.65 | 650407 |
2020-10-12 | 8.65 | 8.94 | 8.62 | 8.83 | 415164 |
2020-10-13 | 8.70 | 8.90 | 8.70 | 8.71 | 489165 |
2020-10-14 | 8.68 | 8.84 | 8.31 | 8.42 | 567946 |
2020-10-15 | 8.25 | 8.50 | 8.19 | 8.30 | 431495 |
2020-10-16 | 8.29 | 8.30 | 7.92 | 7.93 | 1019475 |
2020-10-19 | 7.98 | 8.00 | 7.55 | 7.56 | 652163 |
2020-10-20 | 7.66 | 7.88 | 7.52 | 7.52 | 618711 |
2020-10-21 | 7.50 | 7.76 | 7.48 | 7.53 | 569611 |
2020-10-22 | 7.51 | 7.92 | 7.51 | 7.88 | 602111 |
2020-10-23 | 7.98 | 7.99 | 7.72 | 7.77 | 471482 |
2020-10-26 | 7.59 | 7.77 | 7.08 | 7.33 | 1079580 |
2020-10-27 | 7.34 | 7.72 | 7.32 | 7.36 | 950319 |
2020-10-28 | 7.25 | 7.71 | 6.52 | 6.74 | 1709956 |
2020-10-29 | 6.80 | 6.81 | 6.15 | 6.53 | 1452597 |
2020-10-30 | 6.44 | 6.52 | 6.12 | 6.23 | 1315000 |
2020-11-02 | 6.38 | 6.46 | 5.97 | 6.09 | 1309331 |
2020-11-03 | 6.25 | 6.90 | 6.25 | 6.85 | 1556337 |
2020-11-04 | 6.66 | 6.78 | 6.30 | 6.54 | 1017765 |
2020-11-05 | 6.64 | 7.29 | 6.62 | 7.19 | 1334601 |
2020-11-06 | 7.13 | 7.27 | 6.97 | 7.18 | 705374 |
2020-11-09 | 7.77 | 8.23 | 7.70 | 7.95 | 1498106 |
2020-11-10 | 8.01 | 8.68 | 7.97 | 8.55 | 1553994 |
2020-11-11 | 8.46 | 8.49 | 8.11 | 8.35 | 772531 |
2020-11-12 | 8.15 | 8.37 | 7.71 | 7.83 | 842205 |
2020-11-13 | 7.98 | 8.38 | 7.98 | 8.14 | 857843 |
2020-11-16 | 8.48 | 8.97 | 8.40 | 8.89 | 1196994 |
2020-11-17 | 8.65 | 9.09 | 8.41 | 9.01 | 737111 |
2020-11-18 | 9.05 | 9.63 | 9.01 | 9.06 | 917525 |
2020-11-19 | 9.03 | 9.31 | 8.88 | 8.90 | 865826 |
2020-11-20 | 8.89 | 9.01 | 8.76 | 8.99 | 846887 |
2020-11-23 | 9.00 | 9.65 | 9.00 | 9.60 | 1132352 |
2020-11-24 | 9.84 | 10.10 | 9.69 | 9.84 | 733179 |
2020-11-25 | 9.67 | 10.09 | 9.56 | 9.90 | 494500 |
2020-11-27 | 9.83 | 10.07 | 9.78 | 10.02 | 256097 |
2020-11-30 | 9.92 | 10.10 | 9.42 | 9.47 | 818270 |
2020-12-01 | 9.79 | 10.63 | 9.77 | 10.42 | 989495 |
2020-12-02 | 10.30 | 10.40 | 9.83 | 10.30 | 869251 |
2020-12-03 | 10.33 | 10.80 | 10.29 | 10.53 | 930466 |
2020-12-04 | 10.61 | 11.34 | 10.61 | 11.01 | 1232236 |
2020-12-07 | 10.92 | 11.11 | 10.26 | 10.67 | 814436 |
2020-12-08 | 10.45 | 10.74 | 10.32 | 10.68 | 527088 |
2020-12-09 | 10.79 | 11.25 | 10.68 | 10.85 | 920875 |
2020-12-10 | 10.66 | 11.00 | 10.65 | 10.87 | 559221 |
2020-12-11 | 10.68 | 11.00 | 10.61 | 10.86 | 911251 |
2020-12-14 | 11.07 | 11.16 | 10.66 | 10.70 | 615762 |
2020-12-15 | 10.91 | 11.37 | 10.82 | 11.34 | 623910 |
2020-12-16 | 11.35 | 11.57 | 11.19 | 11.40 | 583119 |
2020-12-17 | 11.46 | 12.01 | 11.42 | 11.63 | 505668 |
2020-12-18 | 11.61 | 11.98 | 11.39 | 11.40 | 2260616 |
2020-12-21 | 11.00 | 11.36 | 10.83 | 11.31 | 554093 |
2020-12-22 | 11.33 | 11.55 | 11.02 | 11.04 | 532124 |
2020-12-23 | 11.15 | 11.40 | 10.92 | 10.99 | 455452 |
2020-12-24 | 11.07 | 11.12 | 10.60 | 10.73 | 319966 |
2020-12-28 | 10.99 | 11.38 | 10.82 | 11.13 | 588888 |
2020-12-29 | 11.21 | 11.49 | 10.79 | 10.82 | 677395 |
2020-12-30 | 10.81 | 10.94 | 10.31 | 10.44 | 807630 |
2020-12-31 | 10.43 | 10.78 | 10.34 | 10.66 | 501065 |
2021-01-04 | 10.75 | 10.84 | 10.07 | 10.21 | 781024 |
2021-01-05 | 10.11 | 11.22 | 10.11 | 11.09 | 750968 |
2021-01-06 | 11.26 | 11.95 | 11.13 | 11.60 | 908619 |
2021-01-07 | 11.73 | 11.92 | 11.38 | 11.53 | 449823 |
2021-01-08 | 11.65 | 11.69 | 11.10 | 11.17 | 324705 |
2021-01-11 | 10.83 | 11.10 | 10.56 | 10.91 | 511575 |
2021-01-12 | 11.00 | 11.59 | 11.00 | 11.37 | 548114 |
2021-01-13 | 11.28 | 11.28 | 10.96 | 11.03 | 395452 |
2021-01-14 | 11.08 | 11.75 | 11.08 | 11.57 | 501860 |
2021-01-15 | 11.38 | 11.60 | 11.05 | 11.38 | 418649 |
2021-01-19 | 11.64 | 11.70 | 11.12 | 11.33 | 455090 |
2021-01-20 | 11.35 | 11.62 | 11.14 | 11.18 | 397692 |
2021-01-21 | 12.00 | 13.60 | 11.97 | 13.04 | 1759848 |
2021-01-22 | 12.65 | 12.90 | 12.27 | 12.68 | 685784 |
2021-01-25 | 12.69 | 12.70 | 12.18 | 12.63 | 655800 |
2021-01-26 | 12.78 | 12.99 | 12.46 | 12.96 | 647834 |
2021-01-27 | 12.65 | 13.36 | 12.53 | 13.04 | 865942 |
2021-01-28 | 13.22 | 13.85 | 13.00 | 13.72 | 1233791 |
2021-01-29 | 13.72 | 13.88 | 13.51 | 13.66 | 1309584 |
2021-02-01 | 13.70 | 14.77 | 13.60 | 14.60 | 1438817 |
2021-02-02 | 14.67 | 15.15 | 14.02 | 14.57 | 1088833 |
2021-02-03 | 14.54 | 14.95 | 13.71 | 13.82 | 942921 |
2021-02-04 | 13.83 | 13.85 | 13.16 | 13.54 | 607433 |
2021-02-05 | 13.68 | 13.89 | 13.45 | 13.63 | 482140 |
2021-02-08 | 13.70 | 14.23 | 13.67 | 14.10 | 427979 |
2021-02-09 | 14.01 | 14.09 | 13.35 | 13.77 | 687337 |
2021-02-10 | 14.08 | 14.19 | 13.43 | 13.66 | 857365 |
2021-02-11 | 14.08 | 14.70 | 13.02 | 13.64 | 1042001 |
2021-02-12 | 13.50 | 13.60 | 13.25 | 13.45 | 1152297 |
2021-02-16 | 13.70 | 14.55 | 13.61 | 13.96 | 1619243 |
2021-02-17 | 13.80 | 14.06 | 13.53 | 14.01 | 1068469 |
2021-02-18 | 13.93 | 14.39 | 13.81 | 13.94 | 1004867 |
2021-02-19 | 14.10 | 14.63 | 14.03 | 14.38 | 832920 |
2021-02-22 | 14.26 | 14.73 | 14.21 | 14.56 | 895843 |
2021-02-23 | 14.50 | 15.28 | 14.35 | 15.24 | 1910529 |
2021-02-24 | 15.30 | 16.51 | 15.29 | 15.69 | 1605096 |
2021-02-25 | 15.45 | 15.61 | 14.66 | 15.00 | 765558 |
2021-02-26 | 15.07 | 15.20 | 14.31 | 14.52 | 908640 |
2021-03-01 | 14.60 | 15.32 | 14.52 | 15.26 | 664964 |
2021-03-02 | 15.10 | 15.59 | 15.00 | 15.25 | 546272 |
2021-03-03 | 15.16 | 15.77 | 15.07 | 15.22 | 762465 |
2021-03-04 | 15.33 | 15.60 | 13.67 | 14.30 | 927763 |
2021-03-05 | 14.57 | 15.18 | 14.16 | 15.17 | 1001823 |
2021-03-08 | 15.19 | 15.83 | 15.04 | 15.60 | 855240 |
2021-03-09 | 15.82 | 16.21 | 15.39 | 15.51 | 650167 |
2021-03-10 | 15.65 | 16.27 | 15.52 | 16.19 | 546913 |
2021-03-11 | 16.23 | 16.86 | 16.23 | 16.74 | 881174 |
2021-03-12 | 16.59 | 16.95 | 16.27 | 16.85 | 604373 |
2021-03-15 | 16.98 | 17.30 | 16.39 | 17.17 | 702277 |
2021-03-16 | 17.30 | 17.30 | 15.69 | 15.69 | 681964 |
2021-03-17 | 15.63 | 15.84 | 15.17 | 15.57 | 931460 |
2021-03-18 | 15.38 | 15.51 | 14.33 | 14.48 | 961476 |
2021-03-19 | 14.40 | 14.52 | 14.08 | 14.15 | 1811800 |
2021-03-22 | 14.24 | 14.36 | 13.70 | 13.75 | 675758 |
2021-03-23 | 13.48 | 13.74 | 13.33 | 13.62 | 914302 |
2021-03-24 | 13.91 | 14.49 | 13.55 | 13.56 | 1419888 |
2021-03-25 | 13.27 | 14.45 | 13.05 | 14.30 | 634102 |
2021-03-26 | 14.52 | 14.52 | 13.72 | 14.02 | 707949 |
2021-03-29 | 13.85 | 14.27 | 13.37 | 13.43 | 617331 |
2021-03-30 | 13.49 | 13.87 | 13.42 | 13.85 | 404570 |
2021-03-31 | 13.88 | 14.35 | 13.88 | 14.13 | 852239 |
2021-04-01 | 14.14 | 14.24 | 13.84 | 14.19 | 332911 |
2021-04-05 | 14.37 | 14.47 | 14.08 | 14.22 | 474238 |
2021-04-06 | 14.14 | 14.34 | 13.82 | 13.89 | 521184 |
2021-04-07 | 13.89 | 14.05 | 13.42 | 13.49 | 555458 |
2021-04-08 | 13.55 | 13.58 | 13.01 | 13.19 | 781050 |
2021-04-09 | 13.23 | 13.73 | 13.06 | 13.72 | 471680 |
2021-04-12 | 13.72 | 13.78 | 13.50 | 13.74 | 381961 |
2021-04-13 | 13.64 | 13.69 | 13.40 | 13.66 | 650409 |
2021-04-14 | 13.65 | 14.43 | 13.53 | 14.04 | 443238 |
2021-04-15 | 14.23 | 14.23 | 13.87 | 14.07 | 263533 |
2021-04-16 | 14.09 | 14.22 | 13.73 | 13.95 | 433485 |
2021-04-19 | 13.83 | 13.99 | 13.49 | 13.78 | 462713 |
2021-04-20 | 13.75 | 13.75 | 13.22 | 13.51 | 593309 |
2021-04-21 | 13.50 | 14.07 | 13.25 | 13.96 | 436442 |
2021-04-22 | 14.06 | 14.15 | 13.62 | 13.64 | 541831 |
2021-04-23 | 13.56 | 14.30 | 13.45 | 14.14 | 525143 |
2021-04-26 | 14.25 | 14.29 | 13.98 | 14.20 | 565388 |
2021-04-27 | 14.28 | 14.53 | 13.83 | 13.92 | 452048 |
2021-04-28 | 13.96 | 15.41 | 13.92 | 15.40 | 817181 |
2021-04-29 | 15.49 | 15.64 | 14.70 | 14.99 | 596016 |
2021-04-30 | 14.86 | 15.14 | 14.76 | 15.01 | 655439 |
2021-05-03 | 15.16 | 15.35 | 14.90 | 15.08 | 799546 |
2021-05-04 | 14.95 | 14.95 | 14.39 | 14.68 | 431879 |
2021-05-05 | 14.73 | 14.63 | 14.23 | 14.29 | 342954 |
2021-05-06 | 14.30 | 14.95 | 14.01 | 14.94 | 510397 |
2021-05-07 | 14.90 | 15.05 | 13.69 | 13.69 | 1798741 |
2021-05-10 | 13.51 | 13.79 | 12.72 | 12.74 | 2373234 |
2021-05-11 | 12.48 | 12.48 | 11.57 | 12.09 | 1325707 |
2021-05-12 | 12.05 | 12.51 | 11.94 | 12.50 | 1390314 |
2021-05-13 | 12.49 | 12.87 | 12.35 | 12.73 | 578670 |
2021-05-14 | 12.85 | 13.37 | 12.60 | 13.28 | 416801 |
2021-05-17 | 13.20 | 13.32 | 12.71 | 13.27 | 448105 |
2021-05-18 | 13.28 | 13.60 | 13.20 | 13.21 | 327096 |
2021-05-19 | 12.94 | 13.36 | 12.72 | 13.31 | 318502 |
2021-05-20 | 13.36 | 13.51 | 13.12 | 13.45 | 337247 |
2021-05-21 | 13.58 | 13.75 | 13.45 | 13.54 | 326032 |
2021-05-24 | 13.55 | 13.63 | 13.13 | 13.42 | 432754 |
2021-05-25 | 13.46 | 13.76 | 13.19 | 13.24 | 451247 |
2021-05-26 | 13.34 | 13.55 | 13.11 | 13.30 | 409796 |
2021-05-27 | 13.45 | 13.93 | 13.34 | 13.84 | 403009 |
2021-05-28 | 13.87 | 13.87 | 13.41 | 13.54 | 329996 |
2021-06-01 | 13.71 | 14.02 | 13.60 | 13.80 | 567665 |
2021-06-02 | 13.80 | 14.50 | 13.69 | 14.20 | 514171 |
2021-06-03 | 14.11 | 14.16 | 13.84 | 14.06 | 317685 |
2021-06-04 | 14.00 | 14.58 | 14.00 | 14.40 | 619108 |
2021-06-07 | 14.43 | 14.61 | 14.31 | 14.48 | 405214 |
2021-06-08 | 14.56 | 14.93 | 14.52 | 14.86 | 338802 |
2021-06-09 | 14.92 | 14.95 | 14.52 | 14.55 | 332954 |
2021-06-10 | 14.63 | 14.77 | 13.51 | 13.51 | 523745 |
2021-06-11 | 13.57 | 13.82 | 13.40 | 13.82 | 408029 |
2021-06-14 | 13.83 | 14.02 | 13.72 | 13.81 | 485612 |
2021-06-15 | 13.78 | 13.90 | 13.59 | 13.68 | 380592 |
2021-06-16 | 13.56 | 13.74 | 13.55 | 13.63 | 280341 |
2021-06-17 | 13.53 | 13.74 | 13.16 | 13.21 | 496752 |
2021-06-18 | 13.02 | 13.09 | 12.71 | 12.81 | 635744 |
2021-06-21 | 12.72 | 13.35 | 12.61 | 13.10 | 571076 |
2021-06-22 | 12.96 | 13.07 | 12.65 | 13.03 | 377330 |
2021-06-23 | 13.12 | 13.29 | 12.98 | 13.13 | 265322 |
2021-06-24 | 13.23 | 13.57 | 13.11 | 13.53 | 430948 |
2021-06-25 | 13.58 | 13.95 | 13.38 | 13.39 | 2227685 |
2021-06-28 | 13.35 | 13.48 | 12.56 | 12.71 | 588444 |
2021-06-29 | 12.77 | 12.88 | 12.54 | 12.75 | 359755 |
2021-06-30 | 12.65 | 12.99 | 12.65 | 12.84 | 1092058 |
2021-07-01 | 13.03 | 13.03 | 12.52 | 12.71 | 521814 |
2021-07-02 | 12.74 | 12.97 | 12.39 | 12.80 | 437880 |
2021-07-06 | 12.80 | 12.80 | 12.16 | 12.36 | 487723 |
2021-07-07 | 12.37 | 12.55 | 12.08 | 12.24 | 415963 |
2021-07-08 | 11.99 | 12.15 | 11.70 | 12.00 | 371620 |
2021-07-09 | 12.20 | 12.50 | 12.10 | 12.42 | 267686 |
2021-07-12 | 12.30 | 12.39 | 12.13 | 12.36 | 376797 |
2021-07-13 | 12.17 | 12.24 | 11.91 | 11.92 | 366315 |
2021-07-14 | 12.05 | 12.12 | 11.63 | 11.65 | 341861 |
2021-07-15 | 11.41 | 11.69 | 11.30 | 11.61 | 406001 |
2021-07-16 | 11.77 | 11.84 | 11.09 | 11.09 | 847396 |
2021-07-19 | 10.80 | 10.94 | 10.31 | 10.65 | 779142 |
2021-07-20 | 10.67 | 11.30 | 10.56 | 11.02 | 676619 |
2021-07-21 | 11.22 | 11.65 | 11.22 | 11.53 | 355690 |
2021-07-22 | 11.43 | 11.43 | 11.02 | 11.23 | 294282 |
2021-07-23 | 11.39 | 11.44 | 11.22 | 11.40 | 274068 |
2021-07-26 | 11.51 | 11.71 | 11.45 | 11.66 | 308806 |
2021-07-27 | 11.56 | 11.61 | 11.31 | 11.49 | 321231 |
2021-07-28 | 11.65 | 11.91 | 11.44 | 11.57 | 500867 |
2021-07-29 | 10.37 | 10.81 | 9.52 | 10.71 | 2309253 |
2021-07-30 | 10.46 | 10.62 | 10.08 | 10.41 | 1469814 |
2021-08-02 | 10.52 | 11.42 | 10.52 | 11.21 | 953815 |
2021-08-03 | 11.20 | 11.61 | 11.08 | 11.60 | 909793 |
2021-08-04 | 11.39 | 11.65 | 11.21 | 11.31 | 886929 |
2021-08-05 | 11.38 | 11.63 | 11.09 | 11.61 | 577263 |
2021-08-06 | 11.82 | 11.90 | 11.30 | 11.46 | 778676 |
2021-08-09 | 11.38 | 11.51 | 11.19 | 11.34 | 341957 |
2021-08-10 | 11.39 | 11.55 | 11.22 | 11.54 | 336926 |
2021-08-11 | 11.50 | 11.83 | 11.38 | 11.81 | 277894 |
2021-08-12 | 11.80 | 11.80 | 11.30 | 11.57 | 375171 |
2021-08-13 | 11.56 | 11.60 | 11.13 | 11.36 | 325637 |
2021-08-16 | 11.24 | 11.25 | 10.73 | 10.74 | 399071 |
2021-08-17 | 10.53 | 10.84 | 10.36 | 10.79 | 418343 |
2021-08-18 | 10.73 | 10.87 | 10.35 | 10.36 | 275198 |
2021-08-19 | 10.25 | 10.31 | 9.99 | 10.19 | 430951 |
2021-08-20 | 10.15 | 10.38 | 10.02 | 10.34 | 374271 |
2021-08-23 | 10.49 | 10.69 | 10.35 | 10.57 | 320735 |
2021-08-24 | 10.56 | 10.84 | 10.52 | 10.77 | 245683 |
2021-08-25 | 10.77 | 10.97 | 10.74 | 10.92 | 249654 |
2021-08-26 | 10.93 | 10.99 | 10.54 | 10.54 | 247027 |
2021-08-27 | 10.60 | 11.09 | 10.59 | 11.05 | 407151 |
2021-08-30 | 11.12 | 11.20 | 10.68 | 10.82 | 411157 |
2021-08-31 | 10.77 | 10.92 | 10.61 | 10.88 | 361336 |
2021-09-01 | 10.92 | 11.10 | 10.62 | 10.94 | 428498 |
2021-09-02 | 11.02 | 11.28 | 11.02 | 11.21 | 415312 |
2021-09-03 | 11.12 | 11.19 | 10.57 | 10.66 | 321943 |
2021-09-07 | 10.53 | 10.53 | 9.86 | 9.87 | 1011731 |
2021-09-08 | 9.85 | 10.15 | 9.82 | 9.90 | 760065 |
2021-09-09 | 9.86 | 10.15 | 9.70 | 10.02 | 589353 |
2021-09-10 | 10.07 | 10.12 | 9.84 | 9.88 | 455854 |
2021-09-13 | 10.07 | 10.42 | 9.87 | 10.34 | 664001 |
2021-09-14 | 10.46 | 10.51 | 10.10 | 10.22 | 465440 |
2021-09-15 | 10.21 | 10.37 | 9.96 | 10.27 | 506558 |
2021-09-16 | 10.25 | 10.25 | 9.94 | 10.00 | 479458 |
2021-09-17 | 10.05 | 10.25 | 9.86 | 10.23 | 2205361 |
2021-09-20 | 9.85 | 9.94 | 9.47 | 9.91 | 602130 |
2021-09-21 | 10.01 | 10.07 | 9.42 | 9.43 | 386002 |
2021-09-22 | 9.54 | 9.97 | 9.54 | 9.87 | 348885 |
2021-09-23 | 9.92 | 10.32 | 9.92 | 10.16 | 288275 |
2021-09-24 | 10.09 | 10.31 | 9.97 | 10.22 | 282052 |
2021-09-27 | 10.33 | 10.75 | 10.23 | 10.52 | 292913 |
2021-09-28 | 10.44 | 10.56 | 10.26 | 10.37 | 365345 |
2021-09-29 | 10.46 | 10.46 | 10.15 | 10.34 | 256187 |
2021-09-30 | 10.39 | 10.46 | 10.11 | 10.11 | 353122 |
2021-10-01 | 10.28 | 10.48 | 10.00 | 10.36 | 559068 |
2021-10-04 | 10.38 | 10.85 | 10.27 | 10.63 | 490236 |
2021-10-05 | 10.67 | 10.76 | 10.38 | 10.55 | 492055 |
2021-10-06 | 10.35 | 10.36 | 9.82 | 9.92 | 441730 |
2021-10-07 | 10.02 | 10.55 | 9.94 | 10.39 | 396472 |
2021-10-08 | 10.40 | 10.50 | 10.26 | 10.26 | 221900 |
2021-10-11 | 10.26 | 10.35 | 10.08 | 10.14 | 268478 |
2021-10-12 | 10.12 | 10.37 | 10.09 | 10.18 | 254552 |
2021-10-13 | 10.20 | 10.30 | 10.01 | 10.19 | 161785 |
2021-10-14 | 10.37 | 10.61 | 10.30 | 10.59 | 283828 |
2021-10-15 | 10.60 | 10.93 | 10.60 | 10.74 | 891252 |
2021-10-18 | 10.70 | 10.72 | 10.20 | 10.26 | 464494 |
2021-10-19 | 10.36 | 10.65 | 10.22 | 10.55 | 268384 |
2021-10-20 | 10.52 | 10.70 | 10.37 | 10.45 | 303692 |
2021-10-21 | 10.44 | 10.61 | 10.27 | 10.52 | 290542 |
2021-10-22 | 10.52 | 10.96 | 10.50 | 10.92 | 451244 |
2021-10-25 | 10.98 | 11.20 | 10.87 | 11.14 | 639789 |
2021-10-26 | 11.28 | 11.29 | 10.50 | 10.51 | 704213 |
2021-10-27 | 10.46 | 10.68 | 9.93 | 10.10 | 936919 |
2021-10-28 | 9.19 | 9.27 | 8.42 | 8.58 | 3760239 |
2021-10-29 | 8.43 | 9.03 | 8.42 | 9.00 | 1762502 |
2021-11-01 | 8.99 | 9.39 | 8.75 | 9.28 | 1040019 |
2021-11-02 | 9.24 | 9.24 | 8.61 | 8.65 | 1293355 |
2021-11-03 | 8.60 | 9.40 | 8.55 | 9.21 | 811507 |
2021-11-04 | 9.26 | 9.62 | 9.06 | 9.06 | 592933 |
2021-11-05 | 9.17 | 9.86 | 9.17 | 9.68 | 676588 |
2021-11-08 | 9.67 | 9.96 | 9.52 | 9.65 | 378365 |
2021-11-09 | 9.65 | 9.78 | 9.58 | 9.61 | 386256 |
2021-11-10 | 9.58 | 9.79 | 9.39 | 9.40 | 347277 |
2021-11-11 | 9.38 | 9.60 | 9.32 | 9.40 | 423732 |
2021-11-12 | 9.45 | 9.58 | 8.98 | 8.99 | 546375 |
2021-11-15 | 9.14 | 9.18 | 8.79 | 8.89 | 714121 |
2021-11-16 | 8.90 | 8.93 | 8.71 | 8.83 | 684947 |
2021-11-17 | 9.21 | 9.57 | 8.80 | 8.98 | 1722829 |
2021-11-18 | 9.00 | 9.08 | 8.63 | 8.76 | 709215 |
2021-11-19 | 8.58 | 8.83 | 8.57 | 8.75 | 610468 |
2021-11-22 | 8.76 | 9.03 | 8.76 | 8.82 | 615877 |
2021-11-23 | 8.86 | 8.90 | 8.60 | 8.81 | 750470 |
2021-11-24 | 8.74 | 9.12 | 8.74 | 8.91 | 494292 |
2021-11-26 | 8.50 | 8.58 | 8.11 | 8.52 | 953872 |
2021-11-29 | 8.73 | 8.82 | 8.33 | 8.52 | 697102 |
2021-11-30 | 8.30 | 8.42 | 8.00 | 8.11 | 814946 |
2021-12-01 | 8.33 | 8.49 | 7.95 | 7.96 | 504604 |
2021-12-02 | 8.01 | 8.32 | 7.92 | 8.24 | 439226 |
2021-12-03 | 8.30 | 8.37 | 7.99 | 8.09 | 430099 |
2021-12-06 | 8.19 | 8.47 | 7.97 | 8.39 | 656798 |
2021-12-07 | 8.51 | 8.88 | 8.51 | 8.62 | 508790 |
2021-12-08 | 8.71 | 8.85 | 8.61 | 8.74 | 620338 |
2021-12-09 | 8.60 | 8.87 | 8.48 | 8.66 | 695447 |
2021-12-10 | 8.74 | 8.81 | 8.40 | 8.56 | 497000 |
2021-12-13 | 8.42 | 8.53 | 8.31 | 8.50 | 622113 |
2021-12-14 | 8.41 | 8.89 | 8.36 | 8.61 | 1261546 |
2021-12-15 | 8.62 | 8.62 | 7.99 | 8.51 | 945494 |
2021-12-16 | 8.57 | 8.77 | 8.51 | 8.62 | 822935 |
2021-12-17 | 8.54 | 9.00 | 8.46 | 8.89 | 2320844 |
2021-12-20 | 8.74 | 8.80 | 8.47 | 8.62 | 788875 |
2021-12-21 | 8.73 | 8.97 | 8.67 | 8.92 | 691664 |
2021-12-22 | 8.89 | 8.98 | 8.75 | 8.85 | 386360 |
2021-12-23 | 8.75 | 8.99 | 8.75 | 8.89 | 341486 |
2021-12-27 | 8.86 | 8.91 | 8.62 | 8.87 | 599148 |
2021-12-28 | 8.83 | 9.02 | 8.65 | 8.77 | 805869 |
2021-12-29 | 8.80 | 8.81 | 8.64 | 8.65 | 468267 |
2021-12-30 | 8.68 | 9.10 | 8.62 | 9.00 | 430340 |
2021-12-31 | 9.01 | 9.25 | 8.98 | 9.05 | 400885 |
2022-01-03 | 9.15 | 9.57 | 9.13 | 9.51 | 541120 |
2022-01-04 | 9.55 | 9.96 | 9.55 | 9.88 | 617591 |
2022-01-05 | 9.91 | 10.27 | 9.80 | 9.82 | 662222 |
2022-01-06 | 9.88 | 10.03 | 9.62 | 9.78 | 387359 |
2022-01-07 | 9.78 | 9.87 | 9.58 | 9.72 | 836848 |
2022-01-10 | 9.71 | 9.99 | 9.46 | 9.93 | 566987 |
2022-01-11 | 9.95 | 10.59 | 9.92 | 10.57 | 718105 |
2022-01-12 | 10.58 | 10.77 | 10.45 | 10.56 | 440181 |
2022-01-13 | 10.69 | 10.88 | 10.64 | 10.70 | 406782 |
2022-01-14 | 10.57 | 11.00 | 10.56 | 10.96 | 601291 |
2022-01-18 | 10.83 | 10.93 | 10.45 | 10.46 | 793110 |
2022-01-19 | 10.47 | 10.51 | 9.72 | 9.89 | 835659 |
2022-01-20 | 9.91 | 10.27 | 9.68 | 9.70 | 481037 |
2022-01-21 | 9.67 | 9.94 | 9.49 | 9.50 | 863091 |
2022-01-24 | 9.32 | 9.49 | 9.01 | 9.44 | 892934 |
2022-01-25 | 9.30 | 9.56 | 8.98 | 9.44 | 727306 |
2022-01-26 | 9.58 | 9.77 | 9.19 | 9.24 | 906819 |
2022-01-27 | 9.34 | 9.56 | 8.93 | 8.98 | 428377 |
2022-01-28 | 8.99 | 8.99 | 8.50 | 8.80 | 683283 |
2022-01-31 | 8.77 | 9.35 | 8.51 | 9.34 | 616288 |
2022-02-01 | 9.34 | 9.65 | 9.32 | 9.54 | 482219 |
2022-02-02 | 9.52 | 9.55 | 9.16 | 9.26 | 767653 |
2022-02-03 | 9.08 | 9.23 | 8.80 | 8.80 | 860614 |
2022-02-04 | 8.76 | 8.76 | 8.06 | 8.25 | 1062639 |
2022-02-07 | 8.23 | 8.24 | 7.93 | 7.95 | 980554 |
2022-02-08 | 7.98 | 8.14 | 7.92 | 8.08 | 413996 |
2022-02-09 | 8.21 | 8.54 | 8.16 | 8.53 | 601502 |
2022-02-10 | 7.75 | 8.38 | 7.54 | 7.96 | 1847056 |
2022-02-11 | 8.11 | 9.19 | 8.00 | 8.39 | 2321726 |
2022-02-14 | 8.34 | 9.08 | 8.29 | 9.04 | 1450714 |
2022-02-15 | 9.15 | 9.97 | 9.12 | 9.84 | 1153729 |
2022-02-16 | 9.88 | 10.10 | 9.68 | 9.76 | 1175705 |
2022-02-17 | 9.64 | 9.74 | 9.40 | 9.60 | 1068911 |
2022-02-18 | 9.43 | 9.62 | 9.21 | 9.27 | 1092585 |
2022-02-22 | 9.17 | 9.21 | 7.89 | 7.96 | 3058135 |
2022-02-23 | 8.21 | 8.74 | 8.07 | 8.49 | 1183363 |
2022-02-24 | 8.17 | 8.67 | 8.08 | 8.66 | 1083021 |
2022-02-25 | 8.67 | 8.85 | 8.41 | 8.82 | 653914 |
2022-02-28 | 8.72 | 9.03 | 8.53 | 8.70 | 974073 |
2022-03-01 | 8.62 | 8.76 | 7.80 | 7.81 | 937691 |
2022-03-02 | 7.86 | 7.90 | 7.53 | 7.81 | 1414687 |
2022-03-03 | 7.88 | 7.90 | 7.45 | 7.67 | 1072948 |
2022-03-04 | 7.50 | 7.67 | 7.17 | 7.21 | 890596 |
2022-03-07 | 7.22 | 7.31 | 6.74 | 6.81 | 1076835 |
2022-03-08 | 6.84 | 7.51 | 6.74 | 7.28 | 1094162 |
2022-03-09 | 7.48 | 7.91 | 7.48 | 7.70 | 912158 |
2022-03-10 | 7.55 | 7.74 | 7.35 | 7.50 | 805022 |
2022-03-11 | 7.56 | 7.62 | 7.18 | 7.22 | 427356 |
2022-03-14 | 7.32 | 7.32 | 6.96 | 7.11 | 800470 |
2022-03-15 | 7.17 | 7.32 | 7.02 | 7.11 | 792688 |
2022-03-16 | 7.15 | 7.53 | 7.15 | 7.42 | 723176 |
2022-03-17 | 7.26 | 7.54 | 7.26 | 7.31 | 733282 |
2022-03-18 | 7.28 | 7.54 | 7.11 | 7.54 | 1043343 |
2022-03-21 | 7.52 | 7.60 | 7.04 | 7.10 | 556944 |
2022-03-22 | 7.25 | 7.42 | 7.10 | 7.22 | 627001 |
2022-03-23 | 7.12 | 7.24 | 6.94 | 7.04 | 727618 |
2022-03-24 | 7.09 | 7.34 | 6.98 | 7.14 | 679561 |
2022-03-25 | 7.14 | 7.33 | 7.06 | 7.16 | 672781 |
2022-03-28 | 7.22 | 7.22 | 6.90 | 6.95 | 582646 |
2022-03-29 | 7.06 | 7.29 | 7.02 | 7.23 | 973419 |
2022-03-30 | 7.20 | 7.28 | 6.84 | 6.84 | 530914 |
2022-03-31 | 6.82 | 6.87 | 6.67 | 6.73 | 737370 |
2022-04-01 | 6.80 | 6.87 | 6.48 | 6.61 | 823960 |
2022-04-04 | 6.60 | 6.85 | 6.59 | 6.82 | 650250 |
2022-04-05 | 6.78 | 6.78 | 6.32 | 6.33 | 987786 |
2022-04-06 | 6.27 | 6.31 | 5.91 | 5.94 | 1138966 |
2022-04-07 | 5.95 | 6.01 | 5.52 | 5.60 | 1227251 |
2022-04-08 | 5.60 | 5.74 | 5.31 | 5.39 | 1441213 |
2022-04-11 | 5.33 | 5.60 | 5.24 | 5.27 | 890866 |
2022-04-12 | 5.33 | 5.48 | 5.15 | 5.18 | 840229 |
2022-04-13 | 5.20 | 5.35 | 5.11 | 5.30 | 876975 |
2022-04-14 | 5.32 | 5.61 | 5.27 | 5.44 | 1413855 |
2022-04-18 | 5.38 | 5.43 | 5.22 | 5.33 | 918812 |
2022-04-19 | 5.38 | 5.61 | 5.37 | 5.55 | 935394 |
2022-04-20 | 5.60 | 5.94 | 5.60 | 5.79 | 1764716 |
2022-04-21 | 5.86 | 6.04 | 5.46 | 5.51 | 1200638 |
2022-04-22 | 5.50 | 5.52 | 5.12 | 5.13 | 955381 |
2022-04-25 | 5.07 | 5.28 | 5.00 | 5.24 | 1015719 |
2022-04-26 | 5.13 | 5.14 | 4.71 | 4.72 | 1224853 |
2022-04-27 | 4.60 | 4.60 | 4.17 | 4.32 | 3454736 |
2022-04-28 | 4.40 | 4.47 | 4.08 | 4.23 | 1728426 |
2022-04-29 | 4.18 | 4.29 | 3.99 | 4.10 | 2869392 |
2022-05-02 | 4.10 | 4.25 | 3.99 | 4.10 | 2313345 |
2022-05-03 | 4.07 | 4.20 | 4.01 | 4.13 | 1386523 |
2022-05-04 | 4.14 | 4.33 | 4.04 | 4.30 | 1612320 |
2022-05-05 | 4.24 | 4.26 | 3.92 | 4.00 | 1198716 |
2022-05-06 | 3.95 | 4.02 | 3.79 | 3.95 | 1432488 |
2022-05-09 | 3.84 | 3.95 | 3.78 | 3.82 | 1393004 |
2022-05-10 | 2.61 | 2.96 | 2.20 | 2.39 | 9133213 |
2022-05-11 | 2.56 | 2.78 | 2.24 | 2.28 | 5977372 |
2022-05-12 | 2.40 | 3.11 | 2.24 | 3.08 | 8289342 |
2022-05-13 | 3.17 | 3.59 | 3.14 | 3.55 | 4521527 |
2022-05-16 | 3.51 | 3.54 | 3.19 | 3.22 | 2349380 |
2022-05-17 | 3.32 | 3.42 | 3.18 | 3.36 | 1574790 |
2022-05-18 | 3.22 | 3.33 | 3.02 | 3.12 | 1822492 |
2022-05-19 | 3.10 | 3.12 | 2.95 | 2.97 | 1352442 |
2022-05-20 | 3.00 | 3.04 | 2.65 | 2.75 | 2544675 |
2022-05-23 | 2.80 | 3.14 | 2.68 | 3.04 | 2245716 |
2022-05-24 | 2.96 | 2.98 | 2.73 | 2.76 | 2071887 |
2022-05-25 | 2.76 | 2.95 | 2.75 | 2.93 | 1287520 |
2022-05-26 | 2.95 | 3.20 | 2.89 | 3.09 | 1373044 |
2022-05-27 | 3.08 | 3.26 | 3.08 | 3.15 | 1296239 |
2022-05-31 | 3.25 | 3.26 | 3.06 | 3.11 | 2469436 |
2022-06-01 | 3.16 | 3.19 | 2.92 | 2.94 | 1455570 |
2022-06-02 | 2.98 | 3.13 | 2.90 | 3.12 | 1502489 |
2022-06-03 | 3.07 | 3.07 | 2.96 | 2.96 | 1081620 |
2022-06-06 | 3.01 | 3.09 | 2.88 | 2.99 | 1538402 |
2022-06-07 | 2.90 | 2.93 | 2.73 | 2.93 | 1347128 |
2022-06-08 | 2.91 | 2.95 | 2.79 | 2.82 | 1119498 |
2022-06-09 | 2.82 | 2.83 | 2.69 | 2.70 | 1120419 |
2022-06-10 | 2.68 | 2.74 | 2.58 | 2.66 | 1430721 |
2022-06-13 | 2.51 | 2.62 | 2.45 | 2.47 | 2014920 |
2022-06-14 | 2.48 | 2.52 | 2.31 | 2.34 | 2587272 |
2022-06-15 | 2.39 | 2.49 | 2.32 | 2.40 | 3311555 |
2022-06-16 | 2.35 | 2.35 | 2.19 | 2.29 | 2584113 |
2022-06-17 | 2.33 | 2.35 | 2.22 | 2.32 | 3057771 |
2022-06-21 | 2.41 | 2.49 | 2.30 | 2.36 | 1892814 |
2022-06-22 | 2.32 | 2.55 | 2.32 | 2.48 | 2046653 |
2022-06-23 | 2.52 | 2.58 | 2.41 | 2.42 | 1413270 |
2022-06-24 | 2.50 | 2.59 | 2.47 | 2.49 | 3869557 |
2022-06-27 | 2.47 | 2.51 | 2.36 | 2.41 | 1283857 |
2022-06-28 | 2.44 | 2.59 | 2.37 | 2.37 | 1263576 |
2022-06-29 | 2.36 | 2.37 | 2.19 | 2.28 | 1479075 |
2022-06-30 | 2.26 | 2.29 | 2.16 | 2.27 | 1222112 |
2022-07-01 | 2.27 | 2.36 | 2.24 | 2.31 | 1498462 |
2022-07-05 | 2.27 | 2.42 | 2.12 | 2.34 | 3012237 |
2022-07-06 | 2.37 | 2.37 | 2.17 | 2.30 | 2010754 |
2022-07-07 | 2.30 | 2.50 | 2.26 | 2.49 | 1826287 |
2022-07-08 | 2.67 | 3.19 | 2.64 | 3.13 | 7279122 |
2022-07-11 | 3.08 | 3.11 | 2.77 | 2.82 | 2073004 |
2022-07-12 | 2.81 | 2.95 | 2.76 | 2.85 | 901536 |
2022-07-13 | 2.85 | 2.85 | 2.64 | 2.80 | 1445035 |
2022-07-14 | 2.70 | 2.84 | 2.70 | 2.81 | 938128 |
2022-07-15 | 2.87 | 3.12 | 2.85 | 3.09 | 1563086 |
2022-07-18 | 3.13 | 3.26 | 3.05 | 3.10 | 1384537 |
2022-07-19 | 3.23 | 3.44 | 3.19 | 3.33 | 1825981 |
2022-07-20 | 3.33 | 3.60 | 3.30 | 3.55 | 1348924 |
2022-07-21 | 3.53 | 3.55 | 3.37 | 3.48 | 1094043 |
2022-07-22 | 3.49 | 3.50 | 3.15 | 3.20 | 1146398 |
2022-07-25 | 3.23 | 3.32 | 3.12 | 3.32 | 897782 |
2022-07-26 | 3.25 | 3.28 | 3.10 | 3.19 | 946611 |
2022-07-27 | 3.24 | 3.48 | 3.22 | 3.40 | 2013299 |
2022-07-28 | 3.45 | 3.49 | 3.24 | 3.35 | 2040800 |
2022-07-29 | 3.37 | 3.37 | 3.16 | 3.23 | 1299539 |
2022-08-01 | 3.21 | 3.40 | 3.16 | 3.32 | 2078765 |
2022-08-02 | 3.38 | 4.15 | 3.35 | 3.93 | 5295134 |
2022-08-03 | 3.95 | 4.79 | 3.93 | 4.67 | 4430808 |
2022-08-04 | 4.69 | 4.86 | 4.49 | 4.67 | 1964719 |
2022-08-05 | 4.54 | 4.64 | 4.37 | 4.49 | 1598357 |
2022-08-08 | 4.55 | 5.27 | 4.49 | 4.67 | 3514197 |
2022-08-09 | 4.59 | 4.59 | 4.11 | 4.18 | 1329047 |
2022-08-10 | 4.39 | 4.73 | 4.34 | 4.59 | 1610333 |
2022-08-11 | 4.65 | 4.80 | 4.42 | 4.46 | 1291542 |
2022-08-12 | 4.25 | 4.38 | 4.18 | 4.27 | 1979614 |
2022-08-15 | 4.22 | 4.23 | 3.97 | 4.06 | 1157254 |
2022-08-16 | 4.01 | 4.13 | 3.94 | 4.06 | 1115680 |
2022-08-17 | 3.94 | 3.95 | 3.65 | 3.66 | 1498595 |
2022-08-18 | 3.67 | 3.72 | 3.54 | 3.69 | 1700868 |
2022-08-19 | 3.67 | 3.68 | 3.51 | 3.54 | 962734 |
2022-08-22 | 3.47 | 3.47 | 3.29 | 3.40 | 1183498 |
2022-08-23 | 3.41 | 3.49 | 3.33 | 3.41 | 798471 |
2022-08-24 | 3.45 | 3.62 | 3.39 | 3.58 | 764165 |
2022-08-25 | 3.60 | 3.82 | 3.58 | 3.82 | 975417 |
2022-08-26 | 3.83 | 3.85 | 3.52 | 3.54 | 805634 |
2022-08-29 | 3.48 | 3.60 | 3.42 | 3.52 | 613309 |
2022-08-30 | 3.55 | 3.55 | 3.33 | 3.42 | 668153 |
2022-08-31 | 3.45 | 3.55 | 3.41 | 3.48 | 917452 |
2022-09-01 | 3.40 | 3.64 | 3.38 | 3.62 | 1251032 |
2022-09-02 | 3.69 | 3.72 | 3.36 | 3.48 | 803374 |
2022-09-06 | 3.53 | 3.53 | 3.16 | 3.18 | 1022606 |
2022-09-07 | 3.24 | 3.24 | 2.83 | 2.95 | 1567106 |
2022-09-08 | 2.90 | 2.94 | 2.77 | 2.91 | 1075672 |
2022-09-09 | 2.94 | 3.14 | 2.86 | 3.06 | 969312 |
2022-09-12 | 3.09 | 3.34 | 3.06 | 3.32 | 905503 |
2022-09-13 | 3.12 | 3.21 | 3.05 | 3.10 | 790279 |
2022-09-14 | 3.12 | 3.23 | 3.03 | 3.21 | 826175 |
2022-09-15 | 3.16 | 3.46 | 3.16 | 3.32 | 915399 |
2022-09-16 | 3.22 | 3.24 | 3.02 | 3.10 | 1802047 |
2022-09-19 | 3.05 | 3.13 | 3.00 | 3.10 | 675120 |
2022-09-20 | 3.03 | 3.10 | 2.91 | 2.96 | 825044 |
2022-09-21 | 3.00 | 3.06 | 2.88 | 2.89 | 632278 |
2022-09-22 | 2.88 | 2.92 | 2.73 | 2.78 | 880005 |
2022-09-23 | 2.75 | 2.79 | 2.64 | 2.75 | 930671 |
2022-09-26 | 2.72 | 2.91 | 2.71 | 2.75 | 860258 |
2022-09-27 | 2.83 | 2.89 | 2.67 | 2.75 | 899468 |
2022-09-28 | 2.78 | 2.92 | 2.75 | 2.86 | 816197 |
2022-09-29 | 2.80 | 2.81 | 2.52 | 2.57 | 1218834 |
2022-09-30 | 2.60 | 2.64 | 2.43 | 2.44 | 1183531 |
2022-10-03 | 2.49 | 2.50 | 2.34 | 2.45 | 1149431 |
2022-10-04 | 2.55 | 2.93 | 2.54 | 2.78 | 1673304 |
2022-10-05 | 2.69 | 2.97 | 2.65 | 2.96 | 1039428 |
2022-10-06 | 2.93 | 3.05 | 2.84 | 2.84 | 653118 |
2022-10-07 | 2.76 | 2.89 | 2.62 | 2.86 | 1494971 |
2022-10-10 | 2.82 | 2.85 | 2.71 | 2.80 | 566841 |
2022-10-11 | 2.77 | 2.86 | 2.64 | 2.69 | 623162 |
2022-10-12 | 2.75 | 2.75 | 2.56 | 2.57 | 620621 |
2022-10-13 | 2.50 | 2.69 | 2.44 | 2.61 | 958671 |
2022-10-14 | 2.65 | 2.73 | 2.53 | 2.54 | 656333 |
2022-10-17 | 2.64 | 2.83 | 2.59 | 2.71 | 551767 |
2022-10-18 | 2.80 | 2.87 | 2.69 | 2.72 | 491383 |
2022-10-19 | 2.71 | 2.75 | 2.60 | 2.68 | 519659 |
2022-10-20 | 3.05 | 3.10 | 2.30 | 2.32 | 5483668 |
2022-10-21 | 2.38 | 2.38 | 2.15 | 2.21 | 2486575 |
2022-10-24 | 2.26 | 2.26 | 1.92 | 2.18 | 4102317 |
2022-10-25 | 2.16 | 2.27 | 2.05 | 2.08 | 1966257 |
2022-10-26 | 2.11 | 2.23 | 2.03 | 2.11 | 1703488 |
2022-10-27 | 2.13 | 2.24 | 2.06 | 2.08 | 1651772 |
2022-10-28 | 2.10 | 2.37 | 2.10 | 2.34 | 1850190 |
2022-10-31 | 2.29 | 2.50 | 2.29 | 2.49 | 1172496 |
2022-11-01 | 2.50 | 2.60 | 2.39 | 2.44 | 1091241 |
2022-11-02 | 2.40 | 2.42 | 2.21 | 2.25 | 1155552 |
2022-11-03 | 2.22 | 2.25 | 1.99 | 2.00 | 1456217 |
2022-11-04 | 2.05 | 2.10 | 1.99 | 2.10 | 974786 |
2022-11-07 | 2.12 | 2.19 | 2.07 | 2.11 | 980529 |
2022-11-08 | 1.99 | 2.47 | 1.99 | 2.20 | 2409105 |
2022-11-09 | 2.11 | 2.12 | 1.91 | 1.93 | 2408308 |
2022-11-10 | 2.07 | 2.25 | 1.97 | 2.24 | 2355828 |
2022-11-11 | 2.21 | 2.62 | 2.21 | 2.60 | 2693190 |
2022-11-14 | 2.53 | 2.69 | 2.38 | 2.65 | 1880325 |
2022-11-15 | 2.71 | 2.92 | 2.70 | 2.75 | 1162367 |
2022-11-16 | 2.71 | 2.71 | 2.32 | 2.41 | 1727840 |
2022-11-17 | 2.37 | 2.42 | 2.29 | 2.35 | 954775 |
2022-11-18 | 2.44 | 2.44 | 2.23 | 2.24 | 713726 |
2022-11-21 | 2.20 | 2.23 | 2.11 | 2.18 | 792433 |
2022-11-22 | 2.16 | 2.25 | 2.14 | 2.21 | 720600 |
2022-11-23 | 2.17 | 2.24 | 2.13 | 2.23 | 718479 |
2022-11-25 | 2.24 | 2.31 | 2.19 | 2.29 | 525842 |
2022-11-28 | 2.29 | 2.31 | 2.20 | 2.21 | 572994 |
2022-11-29 | 2.22 | 2.25 | 2.15 | 2.15 | 1436434 |
2022-11-30 | 2.15 | 2.23 | 2.04 | 2.15 | 3480860 |
2022-12-01 | 2.17 | 2.20 | 2.07 | 2.09 | 1035455 |
2022-12-02 | 2.04 | 2.16 | 2.03 | 2.08 | 1546724 |
2022-12-05 | 1.99 | 2.06 | 1.95 | 1.99 | 3717357 |
2022-12-06 | 2.00 | 2.01 | 1.90 | 1.94 | 2252288 |
2022-12-07 | 1.94 | 1.95 | 1.84 | 1.84 | 2466729 |
2022-12-08 | 1.86 | 1.91 | 1.81 | 1.82 | 1549931 |
2022-12-09 | 1.84 | 1.85 | 1.65 | 1.69 | 2991479 |
2022-12-12 | 1.71 | 1.76 | 1.63 | 1.75 | 1945522 |
2022-12-13 | 1.83 | 1.95 | 1.82 | 1.84 | 1964190 |
2022-12-14 | 1.79 | 1.81 | 1.68 | 1.69 | 2122700 |
2022-12-15 | 1.69 | 1.69 | 1.52 | 1.60 | 3021248 |
2022-12-16 | 1.59 | 1.81 | 1.55 | 1.73 | 15526972 |
2022-12-19 | 1.75 | 1.76 | 1.45 | 1.45 | 3555150 |
2022-12-20 | 1.51 | 1.51 | 1.26 | 1.29 | 3565612 |
2022-12-21 | 1.35 | 1.42 | 1.31 | 1.42 | 1578184 |
2022-12-22 | 1.40 | 1.47 | 1.36 | 1.46 | 1416318 |
2022-12-23 | 1.47 | 1.50 | 1.31 | 1.32 | 1240276 |
2022-12-27 | 1.37 | 1.37 | 1.29 | 1.32 | 1052188 |
2022-12-28 | 1.30 | 1.34 | 1.26 | 1.28 | 1337196 |
2022-12-29 | 1.29 | 1.44 | 1.27 | 1.43 | 1327204 |
2022-12-30 | 1.41 | 1.52 | 1.37 | 1.42 | 1311561 |
2023-01-03 | 1.46 | 1.54 | 1.45 | 1.46 | 665522 |
2023-01-04 | 1.46 | 1.51 | 1.44 | 1.48 | 666662 |
2023-01-05 | 1.47 | 1.48 | 1.43 | 1.45 | 695306 |
2023-01-06 | 1.53 | 1.62 | 1.47 | 1.56 | 902151 |
2023-01-09 | 1.60 | 1.70 | 1.58 | 1.65 | 856772 |
2023-01-10 | 1.65 | 1.73 | 1.62 | 1.72 | 693607 |
2023-01-11 | 1.71 | 1.75 | 1.65 | 1.70 | 773791 |
2023-01-12 | 1.69 | 1.82 | 1.66 | 1.80 | 1088695 |
2023-01-13 | 1.77 | 1.87 | 1.74 | 1.86 | 785350 |
2023-01-17 | 1.96 | 2.05 | 1.87 | 2.03 | 1728673 |
2023-01-18 | 2.06 | 2.32 | 2.06 | 2.17 | 2395349 |
2023-01-19 | 2.15 | 2.15 | 2.01 | 2.10 | 930337 |
2023-01-20 | 2.14 | 2.23 | 2.07 | 2.21 | 870584 |
2023-01-23 | 2.25 | 2.50 | 2.24 | 2.38 | 1862873 |
2023-01-24 | 2.57 | 2.57 | 2.31 | 2.40 | 983372 |
2023-01-25 | 2.35 | 2.49 | 2.30 | 2.45 | 1477350 |
2023-01-26 | 2.50 | 2.56 | 2.31 | 2.34 | 1211024 |
2023-01-27 | 2.34 | 2.49 | 2.34 | 2.43 | 1139614 |
2023-01-30 | 2.42 | 2.46 | 2.28 | 2.30 | 1555922 |
2023-01-31 | 2.31 | 2.42 | 2.28 | 2.39 | 1747780 |
2023-02-01 | 2.35 | 2.52 | 2.29 | 2.49 | 1621719 |
2023-02-02 | 2.57 | 2.64 | 2.45 | 2.51 | 2110833 |
2023-02-03 | 2.43 | 2.70 | 2.40 | 2.55 | 1931962 |
2023-02-06 | 2.52 | 2.54 | 2.36 | 2.47 | 1347715 |
2023-02-07 | 2.53 | 2.64 | 2.45 | 2.61 | 1120489 |
2023-02-08 | 2.57 | 2.73 | 2.47 | 2.70 | 1866868 |
2023-02-09 | 2.66 | 2.67 | 2.18 | 2.31 | 2406271 |
2023-02-10 | 2.33 | 2.34 | 2.01 | 2.08 | 2150922 |
2023-02-13 | 2.19 | 2.49 | 2.18 | 2.45 | 2707222 |
2023-02-14 | 2.48 | 3.02 | 2.44 | 2.77 | 5967091 |
2023-02-15 | 2.80 | 3.21 | 2.78 | 3.15 | 3427412 |
2023-02-16 | 3.15 | 3.15 | 2.86 | 3.06 | 2410895 |
2023-02-17 | 3.05 | 3.05 | 2.87 | 2.93 | 1113516 |
2023-02-21 | 2.87 | 2.96 | 2.75 | 2.79 | 1081855 |
2023-02-22 | 2.79 | 2.97 | 2.72 | 2.96 | 1478078 |
2023-02-23 | 2.99 | 3.05 | 2.88 | 2.98 | 1169192 |
2023-02-24 | 2.91 | 2.96 | 2.83 | 2.89 | 951685 |
2023-02-27 | 2.95 | 3.10 | 2.89 | 3.01 | 1301045 |
2023-02-28 | 3.02 | 3.31 | 3.00 | 3.22 | 1377507 |
2023-03-01 | 3.26 | 3.31 | 3.15 | 3.23 | 1013191 |
2023-03-02 | 3.17 | 3.44 | 3.10 | 3.44 | 1001122 |
2023-03-03 | 3.49 | 3.75 | 3.41 | 3.66 | 2442216 |
2023-03-06 | 3.73 | 3.85 | 3.39 | 3.43 | 2453169 |
2023-03-07 | 3.44 | 3.50 | 3.08 | 3.11 | 1579479 |
2023-03-08 | 3.12 | 3.30 | 2.99 | 3.21 | 1705783 |
2023-03-09 | 3.17 | 3.36 | 3.02 | 3.02 | 1485456 |
2023-03-10 | 3.00 | 3.01 | 2.70 | 2.72 | 2017994 |
2023-03-13 | 2.67 | 2.69 | 2.43 | 2.57 | 1811182 |
2023-03-14 | 2.71 | 2.84 | 2.50 | 2.55 | 1376373 |
2023-03-15 | 2.46 | 2.50 | 2.20 | 2.35 | 2783217 |
2023-03-16 | 2.40 | 2.43 | 2.28 | 2.30 | 2027577 |
2023-03-17 | 1.33 | 1.36 | 0.86 | 0.95 | 28108279 |
2023-03-20 | 1.04 | 1.21 | 1.01 | 1.05 | 9653748 |
2023-03-21 | 1.10 | 1.15 | 0.70 | 0.79 | 18260814 |
2023-03-22 | 0.99 | 1.02 | 0.77 | 0.83 | 17646013 |
2023-03-23 | 0.89 | 0.90 | 0.84 | 0.85 | 3575330 |
2023-03-24 | 0.89 | 0.92 | 0.81 | 0.82 | 4286577 |
2023-03-27 | 0.87 | 0.91 | 0.82 | 0.88 | 3867411 |
2023-03-28 | 0.89 | 1.10 | 0.88 | 0.96 | 6510535 |
2023-03-29 | 1.03 | 1.14 | 0.98 | 1.12 | 7186275 |
2023-03-30 | 1.21 | 1.30 | 1.05 | 1.08 | 7193545 |
2023-03-31 | 1.14 | 1.21 | 1.05 | 1.20 | 4447288 |
2023-04-03 | 1.18 | 1.33 | 1.16 | 1.21 | 3222276 |
2023-04-04 | 1.22 | 1.24 | 1.05 | 1.09 | 3696179 |
2023-04-05 | 1.09 | 1.09 | 1.00 | 1.02 | 3160599 |
2023-04-06 | 1.02 | 1.03 | 0.91 | 0.97 | 3519845 |
2023-04-10 | 0.97 | 1.00 | 0.93 | 0.98 | 2525917 |
2023-04-11 | 0.99 | 1.02 | 0.95 | 0.99 | 1876742 |
2023-04-12 | 1.00 | 1.01 | 0.90 | 0.90 | 2413332 |
2023-04-13 | 0.88 | 0.93 | 0.88 | 0.90 | 2100647 |
2023-04-14 | 0.90 | 0.91 | 0.81 | 0.83 | 2960938 |
2023-04-17 | 0.89 | 0.90 | 0.85 | 0.86 | 2067122 |
2023-04-18 | 0.86 | 0.88 | 0.82 | 0.84 | 1666257 |
2023-04-19 | 0.85 | 0.86 | 0.80 | 0.81 | 1522990 |
2023-04-20 | 0.82 | 0.82 | 0.79 | 0.80 | 1345821 |
2023-04-21 | 0.81 | 0.82 | 0.78 | 0.78 | 1608473 |
2023-04-24 | 0.75 | 0.80 | 0.75 | 0.76 | 1689739 |
2023-04-25 | 0.78 | 0.79 | 0.74 | 0.74 | 1951512 |
2023-04-26 | 0.76 | 0.78 | 0.74 | 0.74 | 1306169 |
2023-04-27 | 0.77 | 0.77 | 0.72 | 0.74 | 2003293 |
2023-04-28 | 0.77 | 0.87 | 0.75 | 0.81 | 1986995 |
2023-05-01 | 0.83 | 0.87 | 0.80 | 0.81 | 1151193 |
2023-05-02 | 0.81 | 0.87 | 0.81 | 0.83 | 1663844 |
2023-05-03 | 0.74 | 0.74 | 0.44 | 0.45 | 12005069 |
2023-05-04 | 0.47 | 0.48 | 0.36 | 0.36 | 8020412 |
2023-05-05 | 0.39 | 0.42 | 0.37 | 0.42 | 5787775 |
2023-05-08 | 0.40 | 0.42 | 0.38 | 0.41 | 2631028 |
2023-05-09 | 0.40 | 0.41 | 0.36 | 0.38 | 2949811 |
2023-05-10 | 0.40 | 0.41 | 0.38 | 0.39 | 2598803 |
2023-05-11 | 0.39 | 0.40 | 0.35 | 0.36 | 1959626 |
2023-05-12 | 0.37 | 0.37 | 0.32 | 0.33 | 2955498 |
2023-05-15 | 0.34 | 0.35 | 0.32 | 0.35 | 2790354 |
2023-05-16 | 0.34 | 0.36 | 0.32 | 0.32 | 2889945 |
2023-05-17 | 0.35 | 0.37 | 0.33 | 0.36 | 2614525 |
2023-05-18 | 0.34 | 0.38 | 0.34 | 0.37 | 1827211 |
2023-05-19 | 0.38 | 0.39 | 0.35 | 0.35 | 1710477 |
2023-05-22 | 0.30 | 0.35 | 0.30 | 0.32 | 2841593 |
2023-05-23 | 0.31 | 0.33 | 0.30 | 0.31 | 2016157 |
2023-05-24 | 0.31 | 0.31 | 0.28 | 0.28 | 3192746 |
2023-05-25 | 0.27 | 0.28 | 0.25 | 0.25 | 2633031 |
2023-05-26 | 0.25 | 0.25 | 0.24 | 0.25 | 1985114 |
2023-05-30 | 0.27 | 0.27 | 0.22 | 0.25 | 330872 |
2023-08-14 | 24.00 | 25.38 | 18.57 | 20.57 | 485385 |
2023-08-15 | 19.80 | 21.50 | 19.40 | 21.50 | 137561 |
2023-08-16 | 20.50 | 20.50 | 17.88 | 19.44 | 250236 |
2023-08-17 | 19.00 | 19.76 | 18.77 | 19.29 | 103860 |
2023-08-18 | 18.60 | 20.34 | 18.60 | 20.07 | 378530 |
2023-08-21 | 20.59 | 21.00 | 19.96 | 20.19 | 32271 |
2023-08-22 | 20.23 | 20.39 | 19.92 | 20.10 | 171939 |
2023-08-23 | 20.12 | 20.69 | 19.54 | 20.50 | 60455 |
2023-08-24 | 20.40 | 20.40 | 19.51 | 20.15 | 131210 |
2023-08-25 | 20.00 | 20.13 | 19.53 | 20.00 | 136328 |
2023-08-28 | 20.22 | 20.71 | 19.45 | 20.40 | 88320 |
2023-08-29 | 19.50 | 20.16 | 19.50 | 19.87 | 44160 |
2023-08-30 | 19.51 | 19.75 | 18.41 | 18.71 | 255877 |
2023-08-31 | 19.00 | 19.00 | 17.62 | 17.81 | 217482 |
2023-09-01 | 18.13 | 18.74 | 17.67 | 18.66 | 156338 |
2023-09-05 | 18.32 | 18.90 | 17.10 | 17.39 | 114876 |
2023-09-06 | 17.44 | 17.98 | 16.90 | 17.17 | 62273 |
2023-09-07 | 16.97 | 17.14 | 16.50 | 17.08 | 147398 |
2023-09-08 | 16.80 | 18.20 | 16.80 | 17.86 | 135771 |
2023-09-11 | 17.69 | 18.48 | 17.69 | 18.37 | 115438 |
2023-09-12 | 18.20 | 18.22 | 17.79 | 18.00 | 76571 |
2023-09-13 | 18.02 | 18.12 | 17.90 | 17.96 | 58886 |
2023-09-14 | 18.23 | 18.55 | 17.90 | 18.45 | 82648 |
2023-09-15 | 18.03 | 19.31 | 17.16 | 19.02 | 97326 |
2023-09-18 | 18.60 | 19.16 | 18.31 | 19.01 | 51095 |
2023-09-19 | 18.60 | 19.18 | 18.60 | 18.80 | 44302 |
2023-09-20 | 18.70 | 18.91 | 18.44 | 18.48 | 125544 |
2023-09-21 | 18.37 | 18.92 | 17.95 | 18.45 | 70795 |
2023-09-22 | 18.56 | 19.01 | 18.36 | 18.84 | 84163 |
2023-09-25 | 18.93 | 19.42 | 18.72 | 18.94 | 219503 |
2023-09-26 | 18.84 | 18.92 | 17.99 | 18.02 | 130239 |
2023-09-27 | 18.00 | 18.36 | 17.93 | 18.21 | 73190 |
2023-09-28 | 18.08 | 18.94 | 18.08 | 18.93 | 16144 |
2023-09-29 | 18.84 | 19.16 | 18.83 | 18.94 | 35241 |
2023-10-02 | 18.81 | 19.18 | 18.23 | 18.26 | 81658 |
2023-10-03 | 18.38 | 18.50 | 17.76 | 18.27 | 49226 |
2023-10-04 | 18.33 | 18.43 | 18.00 | 18.34 | 59179 |
2023-10-05 | 18.21 | 18.48 | 18.01 | 18.10 | 33538 |
2023-10-06 | 18.10 | 18.49 | 17.93 | 18.00 | 60901 |
2023-10-09 | 17.79 | 18.19 | 17.71 | 18.00 | 46006 |
2023-10-10 | 18.02 | 18.73 | 18.00 | 18.60 | 35282 |
2023-10-11 | 18.55 | 19.10 | 18.42 | 19.00 | 64025 |
2023-10-12 | 18.97 | 19.08 | 18.00 | 18.87 | 74912 |
2023-10-13 | 18.88 | 19.08 | 18.54 | 18.79 | 62366 |
2023-10-16 | 18.75 | 18.89 | 18.39 | 18.42 | 20129 |
2023-10-17 | 18.38 | 19.21 | 18.36 | 18.56 | 53971 |
2023-10-18 | 18.47 | 18.87 | 17.89 | 17.97 | 51596 |
2023-10-19 | 18.00 | 18.89 | 17.68 | 17.75 | 24527 |
2023-10-20 | 17.66 | 17.67 | 17.38 | 17.63 | 31407 |
2023-10-23 | 17.53 | 18.25 | 17.45 | 18.15 | 19704 |
2023-10-24 | 18.22 | 19.08 | 18.22 | 18.95 | 29318 |
2023-10-25 | 18.77 | 18.99 | 18.27 | 18.43 | 37457 |
2023-10-26 | 18.41 | 18.78 | 18.03 | 18.54 | 32939 |
2023-10-27 | 18.50 | 18.55 | 18.07 | 18.38 | 45253 |
2023-10-30 | 18.47 | 19.63 | 18.21 | 18.93 | 51675 |
2023-10-31 | 19.00 | 19.32 | 18.67 | 18.98 | 26875 |
2023-11-01 | 18.54 | 19.06 | 17.97 | 18.34 | 175366 |
2023-11-02 | 18.54 | 19.76 | 18.45 | 19.09 | 78162 |
2023-11-03 | 19.19 | 19.58 | 18.69 | 19.30 | 48884 |
2023-11-06 | 19.10 | 19.88 | 18.97 | 19.15 | 96293 |
2023-11-07 | 19.15 | 19.69 | 18.81 | 19.22 | 73374 |
2023-11-08 | 19.60 | 19.60 | 19.13 | 19.49 | 35988 |
2023-11-09 | 19.50 | 21.99 | 19.27 | 21.40 | 93655 |
2023-11-10 | 21.66 | 22.09 | 19.91 | 21.27 | 101359 |
2023-11-13 | 21.01 | 21.88 | 21.01 | 21.74 | 69640 |
2023-11-14 | 22.00 | 23.47 | 21.45 | 23.28 | 189281 |
2023-11-15 | 23.52 | 23.55 | 22.40 | 22.99 | 73206 |
2023-11-16 | 22.85 | 23.32 | 22.66 | 23.05 | 59077 |
2023-11-17 | 23.46 | 24.05 | 22.74 | 24.05 | 103318 |
2023-11-20 | 23.79 | 24.53 | 23.74 | 24.53 | 84597 |
2023-11-21 | 24.29 | 24.95 | 24.16 | 24.31 | 96956 |
2023-11-22 | 24.12 | 24.54 | 24.07 | 24.30 | 63060 |
2023-11-24 | 24.60 | 24.84 | 24.29 | 24.84 | 20400 |
2023-11-27 | 24.77 | 25.46 | 24.57 | 25.44 | 121367 |
2023-11-28 | 25.20 | 25.48 | 24.63 | 25.00 | 125065 |
2023-11-29 | 24.88 | 26.17 | 24.88 | 25.99 | 92364 |
2023-11-30 | 26.17 | 26.40 | 25.22 | 25.68 | 143617 |
2023-12-01 | 25.31 | 25.58 | 24.75 | 25.04 | 130323 |
2023-12-04 | 25.91 | 27.21 | 25.19 | 26.50 | 623493 |
2023-12-05 | 26.25 | 27.01 | 25.63 | 26.50 | 257416 |
2023-12-06 | 26.49 | 27.85 | 26.48 | 27.32 | 315449 |
2023-12-07 | 27.54 | 28.00 | 27.18 | 27.70 | 209183 |
2023-12-08 | 27.66 | 29.32 | 27.66 | 28.32 | 186585 |
2023-12-11 | 28.51 | 28.91 | 27.58 | 27.69 | 252475 |
2023-12-12 | 27.80 | 28.59 | 27.65 | 27.68 | 245277 |
2023-12-13 | 27.87 | 29.27 | 27.52 | 27.57 | 362276 |
2023-12-14 | 27.60 | 29.06 | 27.60 | 28.60 | 754752 |
2023-12-15 | 29.01 | 29.15 | 28.16 | 28.53 | 2494426 |
2023-12-18 | 28.62 | 28.68 | 27.44 | 27.70 | 296806 |
2023-12-19 | 27.52 | 28.08 | 27.47 | 27.81 | 265919 |
2023-12-20 | 27.50 | 29.01 | 27.48 | 28.47 | 231158 |
2023-12-21 | 28.11 | 28.73 | 27.78 | 28.73 | 89615 |
2023-12-22 | 28.45 | 29.00 | 28.45 | 29.00 | 80397 |
2023-12-26 | 29.00 | 29.00 | 28.74 | 29.00 | 54742 |
2023-12-27 | 29.00 | 29.03 | 27.93 | 29.00 | 130894 |
2023-12-28 | 28.98 | 29.00 | 28.60 | 28.85 | 86653 |
2023-12-29 | 28.75 | 29.00 | 28.71 | 28.95 | 93146 |
2024-01-02 | 28.88 | 28.88 | 27.99 | 28.36 | 83701 |
2024-01-03 | 28.00 | 28.31 | 27.51 | 27.74 | 100250 |
2024-01-04 | 27.75 | 28.33 | 27.66 | 27.93 | 84476 |
2024-01-05 | 27.95 | 28.84 | 27.86 | 28.84 | 106063 |
2024-01-08 | 29.13 | 29.30 | 28.41 | 28.49 | 168657 |
2024-01-09 | 28.05 | 28.59 | 27.88 | 28.12 | 53209 |
2024-01-10 | 27.96 | 28.55 | 27.66 | 28.54 | 59468 |
2024-01-11 | 28.41 | 29.04 | 28.05 | 29.00 | 105436 |
2024-01-12 | 29.05 | 29.26 | 28.51 | 28.57 | 47317 |
2024-01-16 | 28.68 | 28.93 | 28.22 | 28.83 | 71488 |
2024-01-17 | 28.39 | 29.22 | 28.16 | 29.20 | 80703 |
2024-01-18 | 29.29 | 30.22 | 29.29 | 29.75 | 180085 |
2024-01-19 | 30.06 | 30.90 | 29.63 | 30.90 | 161986 |
2024-01-22 | 31.27 | 31.27 | 30.65 | 31.00 | 135025 |
2024-01-23 | 31.07 | 31.59 | 31.01 | 31.20 | 94088 |
2024-01-24 | 31.66 | 31.77 | 31.04 | 31.25 | 66056 |
2024-01-25 | 31.41 | 31.74 | 30.85 | 31.03 | 56449 |
2024-01-26 | 31.00 | 31.18 | 30.60 | 31.09 | 68831 |
2024-01-29 | 31.23 | 31.57 | 30.83 | 31.01 | 61671 |
2024-01-30 | 30.85 | 31.30 | 30.10 | 30.26 | 100979 |
2024-01-31 | 30.01 | 31.25 | 30.01 | 30.40 | 61914 |
2024-02-01 | 30.86 | 31.25 | 30.62 | 31.14 | 98041 |
2024-02-02 | 30.98 | 31.16 | 30.47 | 30.56 | 56826 |
2024-02-05 | 30.21 | 30.72 | 30.05 | 30.12 | 63080 |
2024-02-06 | 30.21 | 30.58 | 30.02 | 30.29 | 92727 |
2024-02-07 | 30.46 | 31.17 | 30.38 | 30.78 | 53752 |
2024-02-08 | 30.76 | 31.01 | 30.53 | 30.94 | 94637 |
2024-02-09 | 31.00 | 32.57 | 30.97 | 32.57 | 170867 |
2024-02-12 | 32.76 | 33.49 | 31.93 | 32.43 | 139952 |
2024-02-13 | 32.25 | 32.40 | 31.43 | 31.94 | 114508 |
2024-02-14 | 33.05 | 34.50 | 32.59 | 33.56 | 318712 |
2024-02-15 | 33.87 | 34.18 | 32.74 | 34.00 | 284840 |
2024-02-16 | 33.77 | 34.22 | 33.60 | 33.63 | 167054 |
2024-02-20 | 33.78 | 34.67 | 33.43 | 34.67 | 198628 |
2024-02-21 | 34.62 | 34.62 | 33.54 | 33.93 | 88169 |
2024-02-22 | 34.22 | 34.81 | 33.65 | 34.26 | 219080 |
2024-02-23 | 34.29 | 34.68 | 33.30 | 34.50 | 262941 |
2024-02-26 | 34.51 | 35.18 | 33.93 | 34.18 | 227127 |
2024-02-27 | 34.43 | 34.54 | 33.55 | 33.70 | 141322 |
2024-02-28 | 33.49 | 33.92 | 32.43 | 32.61 | 130215 |
2024-02-29 | 33.18 | 33.52 | 32.75 | 32.96 | 333076 |
2024-03-01 | 33.43 | 33.43 | 31.91 | 32.98 | 313333 |
2024-03-04 | 33.13 | 33.52 | 32.75 | 32.89 | 186479 |
2024-03-05 | 32.76 | 33.19 | 32.39 | 32.64 | 152276 |
2024-03-06 | 33.02 | 33.29 | 32.64 | 32.83 | 50748 |
2024-03-07 | 33.11 | 33.45 | 32.99 | 33.22 | 143700 |
2024-03-08 | 33.44 | 34.72 | 33.34 | 34.72 | 128273 |
2024-03-11 | 34.92 | 35.00 | 33.83 | 34.06 | 78049 |
2024-03-12 | 34.01 | 34.43 | 33.71 | 34.28 | 106755 |
2024-03-13 | 34.38 | 34.44 | 33.75 | 33.92 | 94573 |
2024-03-14 | 33.90 | 35.20 | 33.63 | 33.89 | 185493 |
2024-03-15 | 33.72 | 34.96 | 33.45 | 34.96 | 354424 |
2024-03-18 | 35.55 | 35.55 | 34.83 | 35.00 | 205816 |
2024-03-19 | 35.00 | 35.12 | 34.73 | 35.01 | 166576 |
2024-03-20 | 35.01 | 35.94 | 35.01 | 35.59 | 349930 |
2024-03-21 | 35.59 | 35.92 | 35.28 | 35.31 | 149505 |
2024-03-22 | 35.22 | 35.22 | 34.57 | 34.80 | 103738 |
2024-03-25 | 34.60 | 35.05 | 34.36 | 34.53 | 93471 |
2024-03-26 | 34.83 | 35.12 | 34.57 | 34.60 | 165226 |
2024-03-27 | 34.87 | 34.89 | 34.40 | 34.48 | 176317 |
2024-03-28 | 34.48 | 34.72 | 34.35 | 34.44 | 268563 |
2024-04-01 | 34.55 | 35.02 | 34.09 | 34.23 | 153303 |
2024-04-02 | 34.02 | 34.39 | 33.49 | 33.56 | 145599 |
2024-04-03 | 33.70 | 33.91 | 33.05 | 33.09 | 110353 |
2024-04-04 | 33.45 | 34.00 | 33.14 | 33.47 | 149775 |
2024-04-05 | 33.49 | 33.88 | 33.23 | 33.44 | 227762 |
2024-04-08 | 33.58 | 34.39 | 33.34 | 34.38 | 109153 |
2024-04-09 | 34.38 | 34.83 | 33.77 | 34.83 | 84346 |
2024-04-10 | 34.44 | 34.44 | 32.97 | 33.06 | 81113 |
2024-04-11 | 33.28 | 33.64 | 32.46 | 33.39 | 81591 |
2024-04-12 | 33.43 | 33.44 | 32.85 | 33.09 | 62908 |
2024-04-15 | 33.30 | 33.85 | 32.49 | 33.10 | 105663 |
2024-04-16 | 33.09 | 33.36 | 32.73 | 33.18 | 79278 |
2024-04-17 | 33.31 | 33.34 | 32.74 | 32.90 | 79591 |
2024-04-18 | 32.80 | 33.05 | 31.77 | 32.06 | 90940 |
2024-04-19 | 31.89 | 32.37 | 31.69 | 31.93 | 163540 |
2024-04-22 | 32.09 | 32.26 | 31.31 | 31.36 | 63745 |
2024-04-23 | 31.30 | 32.85 | 31.30 | 32.52 | 92349 |
2024-04-24 | 32.59 | 33.19 | 32.54 | 32.93 | 94116 |
2024-04-25 | 32.59 | 32.64 | 31.54 | 32.32 | 105151 |
2024-04-26 | 32.28 | 32.36 | 31.60 | 32.03 | 59643 |
2024-04-29 | 32.11 | 32.98 | 32.11 | 32.60 | 85708 |
2024-04-30 | 32.30 | 32.67 | 31.19 | 31.66 | 103285 |
2024-05-01 | 31.45 | 31.71 | 30.37 | 31.16 | 166730 |
2024-05-02 | 32.00 | 34.92 | 32.00 | 34.52 | 272203 |
2024-05-03 | 37.27 | 38.99 | 37.27 | 38.00 | 317150 |
2024-05-06 | 38.57 | 39.76 | 38.19 | 38.50 | 224006 |
2024-05-07 | 39.46 | 40.19 | 38.62 | 39.93 | 395691 |
2024-05-08 | 40.24 | 41.09 | 40.03 | 40.64 | 269514 |
2024-05-09 | 40.50 | 41.52 | 40.30 | 41.00 | 224699 |
2024-05-10 | 41.05 | 41.33 | 40.52 | 41.00 | 159526 |
2024-05-13 | 41.54 | 42.61 | 41.54 | 42.25 | 129754 |
2024-05-14 | 42.70 | 42.73 | 42.07 | 42.52 | 150990 |
2024-05-15 | 42.70 | 43.55 | 42.06 | 42.85 | 292139 |
2024-05-16 | 43.02 | 43.40 | 42.86 | 43.30 | 202717 |
2024-05-17 | 43.42 | 44.81 | 43.15 | 44.54 | 222462 |
2024-05-20 | 43.92 | 44.60 | 43.83 | 44.14 | 122793 |
2024-05-21 | 44.15 | 44.62 | 43.49 | 44.39 | 143416 |
2024-05-22 | 44.79 | 45.15 | 44.11 | 44.20 | 210881 |
2024-05-23 | 44.47 | 44.86 | 43.75 | 44.39 | 195367 |
2024-05-24 | 44.40 | 44.77 | 44.13 | 44.60 | 298671 |
2024-05-28 | 44.74 | 44.94 | 43.38 | 43.50 | 271812 |
2024-05-29 | 43.09 | 43.66 | 42.60 | 42.90 | 149536 |
2024-05-30 | 42.59 | 44.30 | 42.59 | 43.95 | 191172 |
2024-05-31 | 44.21 | 44.21 | 43.23 | 43.75 | 680713 |
2024-06-03 | 44.00 | 44.11 | 42.59 | 43.45 | 160751 |
2024-06-04 | 43.20 | 43.20 | 41.81 | 42.30 | 124297 |
2024-06-05 | 42.30 | 43.02 | 42.30 | 42.74 | 139330 |
2024-06-06 | 43.04 | 43.12 | 41.94 | 42.62 | 182252 |
2024-06-07 | 42.14 | 42.73 | 41.61 | 41.92 | 150777 |
2024-06-10 | 41.47 | 42.02 | 40.90 | 41.69 | 192951 |
2024-06-11 | 41.50 | 41.50 | 40.02 | 40.59 | 197629 |
2024-06-12 | 41.20 | 41.35 | 40.53 | 40.84 | 153510 |
2024-06-13 | 40.82 | 40.85 | 39.88 | 40.33 | 209066 |
2024-06-14 | 39.84 | 40.26 | 39.26 | 39.82 | 106698 |
2024-06-17 | 39.64 | 40.97 | 39.64 | 40.90 | 114972 |
2024-06-18 | 40.79 | 40.92 | 39.95 | 40.04 | 93446 |
2024-06-20 | 39.90 | 40.14 | 38.45 | 39.03 | 194583 |
2024-06-21 | 38.99 | 38.99 | 38.07 | 38.30 | 232148 |
2024-06-24 | 38.44 | 38.44 | 36.89 | 37.04 | 305088 |
2024-06-25 | 37.14 | 37.14 | 35.17 | 35.39 | 284369 |
2024-06-26 | 35.00 | 37.08 | 34.69 | 37.08 | 325149 |
2024-06-27 | 37.12 | 38.35 | 36.82 | 37.26 | 304630 |
2024-06-28 | 37.19 | 38.60 | 37.08 | 38.48 | 4263048 |
2024-07-01 | 38.76 | 40.28 | 38.19 | 40.28 | 281438 |
2024-07-02 | 40.27 | 40.47 | 38.49 | 39.17 | 367693 |
2024-07-03 | 39.11 | 40.34 | 38.94 | 40.34 | 93999 |
2024-07-05 | 39.90 | 40.40 | 38.68 | 39.54 | 170883 |
2024-07-08 | 39.95 | 40.69 | 39.75 | 40.58 | 178573 |
2024-07-09 | 40.54 | 41.20 | 38.90 | 39.23 | 297276 |
2024-07-10 | 39.35 | 39.76 | 39.08 | 39.42 | 213252 |
2024-07-11 | 40.74 | 40.74 | 39.35 | 39.99 | 303084 |
2024-07-12 | 40.42 | 41.30 | 40.11 | 40.76 | 255875 |
2024-07-15 | 41.27 | 42.28 | 40.69 | 41.71 | 183483 |
2024-07-16 | 42.28 | 44.79 | 42.11 | 44.60 | 265531 |
2024-07-17 | 44.58 | 44.63 | 42.48 | 42.99 | 226693 |
2024-07-18 | 42.72 | 43.76 | 42.01 | 42.45 | 203671 |
2024-07-19 | 42.50 | 42.93 | 42.15 | 42.32 | 167178 |
2024-07-22 | 42.87 | 43.52 | 42.12 | 43.17 | 170638 |
2024-07-23 | 43.15 | 44.56 | 42.54 | 44.09 | 162363 |
2024-07-24 | 44.08 | 45.12 | 43.47 | 43.50 | 160862 |
2024-07-25 | 43.80 | 44.81 | 43.22 | 43.25 | 212163 |
2024-07-26 | 44.22 | 44.39 | 43.45 | 43.68 | 123190 |
2024-07-29 | 43.89 | 44.62 | 43.22 | 43.24 | 101743 |
2024-07-30 | 43.51 | 43.66 | 42.55 | 43.18 | 135704 |
2024-07-31 | 43.76 | 44.73 | 43.34 | 43.55 | 149941 |
2024-08-01 | 43.33 | 43.74 | 40.88 | 41.42 | 200614 |
2024-08-02 | 39.96 | 40.47 | 38.30 | 38.54 | 158729 |
2024-08-05 | 36.24 | 36.51 | 35.06 | 35.71 | 193168 |
2024-08-06 | 35.63 | 37.27 | 35.54 | 37.03 | 262092 |
2024-08-07 | 40.01 | 42.48 | 39.96 | 40.90 | 331913 |
2024-08-08 | 40.86 | 41.48 | 34.38 | 35.93 | 340137 |
2024-08-09 | 36.54 | 40.68 | 36.53 | 37.84 | 206640 |
2024-08-12 | 37.96 | 39.79 | 37.96 | 39.06 | 167841 |
2024-08-13 | 39.39 | 39.66 | 38.24 | 38.57 | 100169 |
2024-08-14 | 38.81 | 39.40 | 37.98 | 38.95 | 119727 |
2024-08-15 | 40.01 | 41.43 | 39.98 | 40.45 | 101413 |
2024-08-16 | 40.40 | 40.91 | 38.73 | 38.76 | 111219 |
2024-08-19 | 39.22 | 39.22 | 37.94 | 38.17 | 80667 |
2024-08-20 | 38.00 | 38.44 | 36.93 | 38.19 | 158836 |
2024-08-21 | 38.69 | 39.35 | 38.19 | 39.28 | 189482 |
2024-08-22 | 39.16 | 39.29 | 37.78 | 38.70 | 94703 |
2024-08-23 | 38.87 | 40.19 | 38.87 | 39.68 | 145559 |
2024-08-26 | 40.00 | 40.43 | 39.42 | 40.25 | 128649 |
2024-08-27 | 40.30 | 41.00 | 39.90 | 40.91 | 84384 |
2024-08-28 | 41.64 | 43.74 | 41.30 | 43.12 | 148798 |
2024-08-29 | 43.08 | 43.87 | 42.45 | 43.64 | 131564 |
2024-08-30 | 44.13 | 44.91 | 43.76 | 44.82 | 197073 |
2024-09-03 | 44.09 | 44.58 | 41.90 | 42.50 | 202435 |
2024-09-04 | 42.47 | 43.56 | 42.35 | 43.25 | 98267 |
2024-09-05 | 43.51 | 44.14 | 41.90 | 42.67 | 124709 |
2024-09-06 | 42.29 | 42.35 | 40.07 | 40.97 | 127973 |
2024-09-09 | 40.59 | 42.16 | 40.36 | 40.81 | 124639 |
2024-09-10 | 40.63 | 41.30 | 40.07 | 40.79 | 106635 |
2024-09-11 | 40.44 | 41.77 | 39.54 | 41.74 | 100238 |
2024-09-12 | 42.34 | 42.72 | 41.59 | 41.88 | 119048 |
2024-09-13 | 42.53 | 43.31 | 42.12 | 42.97 | 88144 |
2024-09-16 | 43.18 | 43.50 | 42.43 | 42.57 | 80812 |
2024-09-17 | 43.26 | 43.95 | 42.54 | 43.29 | 126221 |
2024-09-18 | 43.70 | 43.90 | 42.65 | 42.88 | 100495 |
2024-09-19 | 44.22 | 44.50 | 42.90 | 43.14 | 148556 |
2024-09-20 | 43.27 | 44.70 | 43.27 | 44.21 | 316869 |
2024-09-23 | 44.51 | 44.85 | 43.84 | 43.97 | 105129 |
2024-09-24 | 44.23 | 44.48 | 43.74 | 44.18 | 139462 |
2024-09-25 | 44.18 | 44.61 | 43.12 | 43.27 | 128271 |
2024-09-26 | 44.20 | 44.22 | 42.78 | 42.94 | 96685 |
2024-09-27 | 43.21 | 43.60 | 42.72 | 43.12 | 110577 |
2024-09-30 | 43.15 | 44.68 | 43.15 | 44.66 | 220838 |
2024-10-01 | 44.65 | 47.73 | 43.15 | 43.32 | 229795 |
2024-10-02 | 42.94 | 43.98 | 42.19 | 42.30 | 184033 |
2024-10-03 | 41.99 | 43.62 | 41.54 | 42.68 | 135339 |
2024-10-04 | 43.65 | 44.49 | 43.22 | 44.26 | 134885 |
2024-10-07 | 44.06 | 44.39 | 43.48 | 43.97 | 89141 |
2024-10-08 | 44.33 | 44.65 | 43.56 | 44.07 | 129700 |
2024-10-09 | 43.97 | 45.59 | 43.69 | 44.88 | 136065 |
2024-10-10 | 44.15 | 45.66 | 43.80 | 44.83 | 85925 |
2024-10-11 | 45.00 | 46.54 | 44.76 | 45.92 | 129016 |
2024-10-14 | 46.04 | 46.92 | 45.70 | 46.80 | 93934 |
2024-10-15 | 47.04 | 47.04 | 45.84 | 45.85 | 99463 |
2024-10-16 | 46.40 | 46.40 | 45.48 | 46.00 | 146933 |
2024-10-17 | 46.00 | 46.56 | 45.65 | 46.00 | 182844 |
2024-10-18 | 46.25 | 46.25 | 45.57 | 45.79 | 82130 |
2024-10-21 | 45.79 | 45.79 | 44.64 | 44.75 | 420548 |
2024-10-22 | 44.27 | 45.35 | 44.15 | 45.30 | 92721 |
2024-10-23 | 44.80 | 46.01 | 44.71 | 45.49 | 134111 |
2024-10-24 | 45.67 | 45.99 | 45.13 | 45.97 | 147400 |
2024-10-25 | 46.58 | 47.69 | 46.58 | 46.75 | 144453 |
2024-10-28 | 47.17 | 47.65 | 46.83 | 47.00 | 166079 |
2024-10-29 | 47.17 | 47.35 | 46.36 | 47.29 | 251807 |
2024-10-30 | 47.03 | 47.73 | 47.03 | 47.55 | 170978 |
2024-10-31 | 47.65 | 47.65 | 46.28 | 46.28 | 208280 |
2024-11-01 | 46.48 | 46.92 | 46.27 | 46.54 | 188501 |
2024-11-04 | 46.46 | 47.01 | 45.85 | 46.93 | 135159 |
2024-11-05 | 46.80 | 48.50 | 46.68 | 48.31 | 316719 |
2024-11-06 | 50.73 | 51.81 | 49.70 | 49.89 | 356038 |
2024-11-07 | 46.80 | 46.80 | 39.00 | 43.04 | 684838 |
2024-11-08 | 43.06 | 44.70 | 40.57 | 41.05 | 384621 |
2024-11-11 | 41.05 | 41.05 | 38.91 | 40.32 | 324050 |
2024-11-12 | 40.95 | 42.00 | 39.47 | 40.51 | 302221 |
2024-11-13 | 41.09 | 41.77 | 39.45 | 39.68 | 228718 |
2024-11-14 | 39.68 | 39.97 | 38.50 | 39.11 | 224374 |
2024-11-15 | 39.63 | 40.67 | 38.99 | 40.58 | 226767 |
2024-11-18 | 40.63 | 42.07 | 40.63 | 41.31 | 193487 |
2024-11-19 | 41.23 | 42.04 | 40.44 | 41.97 | 127222 |
2024-11-20 | 41.64 | 42.85 | 41.46 | 42.80 | 138165 |
2024-11-21 | 43.15 | 44.33 | 43.00 | 44.23 | 128791 |
2024-11-22 | 44.50 | 45.75 | 43.89 | 45.69 | 207789 |
2024-11-25 | 45.78 | 47.01 | 45.78 | 46.68 | 225726 |
2024-11-26 | 46.61 | 47.44 | 46.30 | 46.97 | 213798 |
2024-11-27 | 46.98 | 47.39 | 46.30 | 46.53 | 90312 |
2024-11-29 | 46.79 | 47.11 | 46.22 | 46.22 | 95040 |
2024-12-02 | 46.41 | 47.73 | 45.95 | 47.10 | 139371 |
2024-12-03 | 47.00 | 47.46 | 46.16 | 46.35 | 124229 |
2024-12-04 | 46.96 | 47.90 | 46.30 | 46.75 | 129241 |
2024-12-05 | 46.99 | 47.09 | 45.77 | 46.26 | 139255 |
2024-12-06 | 46.55 | 47.10 | 46.31 | 46.89 | 78918 |
2024-12-09 | 46.92 | 47.53 | 46.74 | 47.16 | 91913 |
2024-12-10 | 47.00 | 49.05 | 46.97 | 48.68 | 185305 |
2024-12-11 | 49.03 | 49.54 | 48.16 | 49.38 | 159678 |
2024-12-12 | 49.73 | 50.11 | 47.44 | 47.77 | 171805 |
2024-12-13 | 47.63 | 48.91 | 46.32 | 48.41 | 183350 |
2024-12-16 | 48.20 | 49.08 | 47.67 | 47.71 | 109496 |
2024-12-17 | 47.50 | 47.81 | 46.82 | 47.22 | 104396 |
2024-12-18 | 47.52 | 47.74 | 44.12 | 44.73 | 235601 |
2024-12-19 | 44.60 | 45.05 | 43.49 | 43.51 | 146858 |
2024-12-20 | 42.69 | 44.74 | 42.56 | 43.86 | 207272 |
2024-12-23 | 43.99 | 43.99 | 43.29 | 43.30 | 80288 |
2024-12-24 | 43.25 | 43.83 | 42.88 | 43.61 | 49793 |
2024-12-26 | 42.97 | 43.60 | 42.68 | 43.56 | 95489 |
2024-12-27 | 43.31 | 43.53 | 41.95 | 42.94 | 94351 |
2024-12-30 | 42.73 | 43.12 | 41.78 | 42.79 | 70903 |
2024-12-31 | 43.07 | 43.30 | 42.41 | 43.04 | 77801 |
2025-01-02 | 43.28 | 43.37 | 42.40 | 42.50 | 91998 |
2025-01-03 | 42.72 | 43.00 | 42.49 | 42.75 | 68427 |
2025-01-06 | 42.96 | 43.46 | 42.40 | 42.63 | 87072 |
2025-01-07 | 42.95 | 42.95 | 42.03 | 42.39 | 97267 |
2025-01-08 | 41.93 | 42.26 | 41.59 | 42.07 | 86120 |
2025-01-10 | 41.17 | 41.45 | 40.57 | 41.06 | 110234 |
2025-01-13 | 40.44 | 40.76 | 39.90 | 40.60 | 128299 |
2025-01-14 | 40.53 | 42.57 | 40.53 | 41.84 | 112647 |
2025-01-15 | 42.97 | 43.27 | 42.42 | 43.01 | 86677 |
2025-01-16 | 42.75 | 43.28 | 42.75 | 43.02 | 68408 |
2025-01-17 | 43.53 | 44.76 | 43.53 | 44.49 | 80020 |
2025-01-21 | 45.00 | 46.17 | 44.29 | 45.90 | 93832 |
2025-01-22 | 46.01 | 46.23 | 44.66 | 44.79 | 90336 |
2025-01-23 | 43.92 | 45.04 | 43.92 | 44.44 | 91309 |
2025-01-24 | 44.43 | 45.26 | 44.11 | 44.98 | 82916 |
2025-01-27 | 44.43 | 44.85 | 43.39 | 43.49 | 100778 |
2025-01-28 | 43.50 | 43.88 | 42.89 | 43.74 | 76596 |
2025-01-29 | 43.81 | 43.91 | 42.27 | 42.66 | 95012 |
2025-01-30 | 42.86 | 43.55 | 42.22 | 43.46 | 98404 |
2025-01-31 | 43.52 | 43.74 | 42.78 | 43.29 | 120024 |
2025-02-03 | 42.65 | 42.65 | 41.97 | 42.06 | 68851 |
2025-02-04 | 42.00 | 42.77 | 41.93 | 42.54 | 71649 |
2025-02-05 | 42.87 | 43.34 | 42.26 | 43.00 | 87179 |
2025-02-06 | 43.46 | 44.00 | 43.15 | 43.93 | 133141 |
2025-02-07 | 43.72 | 44.58 | 43.10 | 44.54 | 116726 |
2025-02-10 | 44.59 | 44.89 | 43.76 | 44.09 | 114698 |
2025-02-11 | 43.64 | 44.79 | 43.58 | 44.00 | 168396 |
2025-02-12 | 43.26 | 47.23 | 40.31 | 46.36 | 297142 |
2025-02-13 | 46.48 | 47.80 | 45.50 | 47.00 | 156812 |
2025-02-14 | 47.00 | 47.15 | 45.46 | 46.60 | 81589 |
2025-02-18 | 46.46 | 46.51 | 45.23 | 46.23 | 145730 |
2025-02-19 | 45.80 | 46.69 | 45.00 | 45.54 | 81318 |
2025-02-20 | 45.09 | 45.60 | 44.40 | 44.87 | 96890 |
2025-02-21 | 45.56 | 45.56 | 43.81 | 44.41 | 106642 |
2025-02-24 | 44.49 | 44.67 | 43.02 | 43.24 | 84774 |
2025-02-25 | 43.29 | 43.47 | 42.65 | 42.84 | 153044 |
2025-02-26 | 42.00 | 44.75 | 42.00 | 44.56 | 164477 |
2025-02-27 | 45.53 | 45.93 | 43.00 | 43.03 | 193964 |
2025-02-28 | 43.20 | 44.35 | 43.07 | 44.23 | 144750 |
2025-03-03 | 44.25 | 45.33 | 43.00 | 43.06 | 193178 |
2025-03-04 | 42.55 | 43.42 | 42.01 | 42.99 | 217555 |
2025-03-05 | 43.38 | 43.72 | 42.68 | 43.31 | 210487 |
2025-03-06 | 43.04 | 43.40 | 42.21 | 42.73 | 164973 |
2025-03-07 | 42.51 | 44.02 | 41.94 | 43.73 | 130177 |
2025-03-10 | 43.08 | 43.84 | 42.75 | 43.37 | 122881 |
2025-03-11 | 43.38 | 43.83 | 42.73 | 43.31 | 129378 |
2025-03-12 | 43.37 | 43.37 | 42.03 | 42.30 | 131855 |
2025-03-13 | 42.54 | 42.81 | 41.47 | 41.73 | 86890 |
2025-03-14 | 42.10 | 42.73 | 41.63 | 42.64 | 133166 |
2025-03-17 | 42.72 | 43.78 | 42.57 | 43.78 | 106009 |
2025-03-18 | 43.43 | 43.98 | 43.22 | 43.88 | 88335 |
2025-03-19 | 43.76 | 44.92 | 43.31 | 43.51 | 154367 |
2025-03-20 | 42.78 | 43.84 | 42.73 | 43.26 | 111043 |
2025-03-21 | 42.71 | 43.49 | 42.10 | 42.64 | 269679 |
2025-03-24 | 43.19 | 43.92 | 42.59 | 43.68 | 102089 |
2025-03-25 | 44.04 | 44.04 | 42.84 | 43.17 | 124225 |
2025-03-26 | 43.39 | 43.65 | 42.56 | 43.11 | 79903 |
2025-03-27 | 42.85 | 45.31 | 42.80 | 45.01 | 114875 |
2025-03-28 | 44.87 | 44.93 | 42.82 | 43.53 | 81047 |
2025-03-31 | 43.04 | 43.98 | 42.48 | 43.72 | 116904 |
2025-04-01 | 44.14 | 44.57 | 43.69 | 44.09 | 70738 |
2025-04-02 | 43.32 | 45.15 | 42.93 | 44.74 | 119263 |
2025-04-03 | 42.41 | 42.42 | 39.90 | 40.04 | 186091 |
2025-04-04 | 38.19 | 38.66 | 36.49 | 38.14 | 332863 |
2025-04-07 | 35.00 | 39.51 | 34.88 | 37.38 | 369643 |
2025-04-08 | 38.59 | 39.46 | 36.47 | 37.04 | 174813 |
2025-04-09 | 36.71 | 42.28 | 36.43 | 41.41 | 226967 |
2025-04-10 | 40.32 | 41.12 | 39.20 | 40.49 | 139835 |
2025-04-11 | 40.34 | 42.05 | 39.34 | 41.37 | 146628 |
2025-04-14 | 41.80 | 41.96 | 40.67 | 41.67 | 105894 |
2025-04-15 | 42.01 | 42.95 | 41.86 | 42.91 | 133571 |
2025-04-16 | 42.63 | 42.63 | 41.47 | 42.05 | 141386 |
2025-04-17 | 42.10 | 42.61 | 41.51 | 41.90 | 165964 |
2025-04-21 | 41.31 | 41.95 | 39.96 | 40.60 | 218872 |
2025-04-22 | 41.05 | 42.27 | 41.05 | 41.79 | 128593 |
2025-04-23 | 43.17 | 43.94 | 41.94 | 42.54 | 191578 |
2025-04-24 | 42.51 | 43.36 | 42.14 | 43.32 | 100343 |
2025-04-25 | 43.11 | 43.87 | 43.11 | 43.78 | 83096 |
2025-04-28 | 43.72 | 44.30 | 43.51 | 44.00 | 74169 |
2025-04-29 | 43.69 | 44.23 | 43.40 | 44.12 | 134829 |
2025-04-30 | 43.53 | 44.39 | 43.00 | 44.33 | 148655 |
2025-05-01 | 44.41 | 45.55 | 43.72 | 45.37 | 220588 |
2025-05-02 | 46.64 | 46.64 | 45.68 | 46.42 | 196590 |
2025-05-05 | 45.75 | 46.14 | 45.11 | 45.32 | 108942 |
2025-05-06 | 44.55 | 45.65 | 44.13 | 45.25 | 149334 |
2025-05-07 | 44.77 | 46.44 | 43.61 | 44.00 | 187720 |
2025-05-08 | 44.75 | 46.67 | 44.75 | 46.37 | 219979 |
2025-05-09 | 46.59 | 46.75 | 45.93 | 46.25 | 175669 |
2025-05-12 | 48.22 | 48.31 | 46.82 | 47.98 | 229721 |
2025-05-13 | 48.25 | 49.09 | 48.13 | 48.74 | 186804 |
2025-05-14 | 48.55 | 49.31 | 48.35 | 48.89 | 134981 |
2025-05-15 | 48.89 | 49.50 | 48.46 | 49.46 | 167026 |
2025-05-16 | 49.46 | 49.63 | 49.04 | 49.39 | 146096 |
2025-05-19 | 48.70 | 48.99 | 48.48 | 48.74 | 91855 |
2025-05-20 | 48.45 | 49.20 | 48.27 | 48.80 | 100701 |
2025-05-21 | 48.41 | 48.90 | 47.50 | 47.76 | 110551 |
2025-05-22 | 47.66 | 47.82 | 47.26 | 47.41 | 135944 |
2025-05-23 | 46.47 | 47.73 | 46.47 | 47.35 | 96291 |
2025-05-27 | 47.81 | 48.86 | 47.64 | 48.76 | 137692 |
2025-05-28 | 48.79 | 48.94 | 48.10 | 48.40 | 100205 |
2025-05-29 | 48.40 | 48.85 | 47.95 | 48.58 | 114059 |
2025-05-30 | 48.38 | 48.73 | 47.98 | 48.17 | 174916 |
2025-06-02 | 48.04 | 48.30 | 47.34 | 47.88 | 169116 |
2025-06-03 | 47.95 | 49.27 | 47.86 | 49.25 | 177352 |
2025-06-04 | 49.54 | 49.55 | 49.17 | 49.42 | 105487 |
2025-06-05 | 49.47 | 50.01 | 49.15 | 49.71 | 186680 |
2025-06-06 | 50.66 | 50.66 | 49.77 | 50.00 | 148841 |
2025-06-09 | 50.26 | 51.27 | 50.09 | 51.22 | 223065 |
2025-06-10 | 51.25 | 51.98 | 50.74 | 51.01 | 175591 |
2025-06-11 | 51.14 | 51.30 | 50.59 | 50.99 | 135494 |
2025-06-12 | 50.55 | 51.57 | 50.27 | 51.10 | 107690 |
2025-06-13 | 50.39 | 51.32 | 50.27 | 51.03 | 126356 |
2025-06-16 | 51.52 | 52.25 | 51.11 | 51.40 | 277930 |
2025-06-17 | 51.11 | 51.98 | 51.09 | 51.98 | 246016 |
2025-06-18 | 51.89 | 52.30 | 51.49 | 51.81 | 285615 |
2025-06-20 | 51.96 | 52.15 | 51.49 | 51.78 | 200121 |
2025-06-23 | 52.05 | 52.21 | 51.46 | 52.00 | 181957 |
2025-06-24 | 52.51 | 53.66 | 52.25 | 53.66 | 480777 |
2025-06-25 | 53.71 | 54.00 | 52.89 | 52.95 | 243545 |
2025-06-26 | 53.10 | 54.62 | 53.10 | 54.59 | 251510 |
2025-06-27 | 55.03 | 55.55 | 54.63 | 55.43 | 886022 |