Historical Prices for DVN
Summary
40.47
52-Week Low (2024-02-05)
55.09
52-Week High (2024-04-12)
127.43
All-Time High (2008-07-02)
44.70
Current Price (2024-08-23)
Summary
DVN Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for DVN's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of DVN's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-10 | 7.31 | 7.38 | 7.31 | 7.38 | 66200 |
1992-11-11 | 7.31 | 7.56 | 7.31 | 7.56 | 120000 |
1992-11-12 | 7.56 | 7.56 | 7.25 | 7.25 | 57200 |
1992-11-13 | 7.25 | 7.44 | 7.25 | 7.44 | 147600 |
1992-11-16 | 7.50 | 7.50 | 7.31 | 7.31 | 18800 |
1992-11-17 | 7.38 | 7.44 | 7.13 | 7.13 | 109800 |
1992-11-18 | 7.06 | 7.19 | 7.06 | 7.13 | 142000 |
1992-11-19 | 7.00 | 7.00 | 6.75 | 6.75 | 183600 |
1992-11-20 | 6.81 | 7.00 | 6.81 | 7.00 | 105200 |
1992-11-23 | 7.03 | 7.03 | 6.94 | 7.00 | 22000 |
1992-11-24 | 6.94 | 7.19 | 6.94 | 7.13 | 75800 |
1992-11-25 | 7.00 | 7.06 | 6.94 | 6.94 | 39800 |
1992-11-27 | 7.00 | 7.00 | 6.94 | 7.00 | 16800 |
1992-11-30 | 6.81 | 6.94 | 6.81 | 6.94 | 94200 |
1992-12-01 | 7.00 | 7.00 | 6.63 | 6.75 | 97600 |
1992-12-02 | 6.63 | 6.69 | 6.50 | 6.69 | 143200 |
1992-12-03 | 6.75 | 6.81 | 6.63 | 6.75 | 44200 |
1992-12-04 | 6.69 | 7.00 | 6.69 | 6.81 | 146800 |
1992-12-07 | 6.81 | 6.88 | 6.81 | 6.81 | 115400 |
1992-12-08 | 6.81 | 7.00 | 6.81 | 7.00 | 64200 |
1992-12-09 | 7.00 | 7.00 | 6.94 | 6.94 | 75200 |
1992-12-10 | 6.94 | 6.94 | 6.81 | 6.94 | 44000 |
1992-12-11 | 6.94 | 6.94 | 6.88 | 6.88 | 32600 |
1992-12-14 | 6.94 | 7.00 | 6.94 | 7.00 | 564800 |
1992-12-15 | 7.00 | 7.25 | 7.00 | 7.25 | 217000 |
1992-12-16 | 7.25 | 7.31 | 7.25 | 7.31 | 7800 |
1992-12-17 | 7.38 | 7.56 | 7.38 | 7.50 | 22200 |
1992-12-18 | 7.50 | 7.81 | 7.50 | 7.81 | 123800 |
1992-12-21 | 7.75 | 7.81 | 7.50 | 7.69 | 62600 |
1992-12-22 | 7.63 | 7.81 | 7.50 | 7.50 | 116600 |
1992-12-23 | 7.38 | 7.38 | 7.19 | 7.19 | 160600 |
1992-12-24 | 7.25 | 7.38 | 7.25 | 7.25 | 29200 |
1992-12-28 | 7.25 | 7.31 | 7.19 | 7.19 | 14600 |
1992-12-29 | 7.19 | 7.38 | 7.19 | 7.38 | 39800 |
1992-12-30 | 7.38 | 7.44 | 7.38 | 7.44 | 28400 |
1992-12-31 | 7.50 | 7.56 | 7.50 | 7.50 | 90000 |
1993-01-04 | 7.63 | 7.63 | 7.38 | 7.50 | 411400 |
1993-01-05 | 7.31 | 7.44 | 7.31 | 7.44 | 251800 |
1993-01-06 | 7.44 | 7.56 | 7.38 | 7.38 | 316000 |
1993-01-07 | 7.38 | 7.50 | 7.38 | 7.44 | 208800 |
1993-01-08 | 7.44 | 7.50 | 7.25 | 7.25 | 487400 |
1993-01-11 | 7.19 | 7.19 | 7.19 | 7.19 | 8400 |
1993-01-12 | 7.25 | 7.31 | 7.25 | 7.25 | 114600 |
1993-01-13 | 7.19 | 7.31 | 7.19 | 7.31 | 35400 |
1993-01-14 | 7.38 | 7.38 | 7.38 | 7.38 | 13000 |
1993-01-15 | 7.44 | 7.50 | 7.44 | 7.50 | 37400 |
1993-01-18 | 7.44 | 7.50 | 7.38 | 7.50 | 42000 |
1993-01-19 | 7.50 | 7.50 | 7.19 | 7.31 | 96000 |
1993-01-20 | 7.31 | 7.31 | 7.19 | 7.25 | 7800 |
1993-01-21 | 7.31 | 7.31 | 7.25 | 7.25 | 77800 |
1993-01-22 | 7.31 | 7.38 | 7.19 | 7.31 | 117400 |
1993-01-25 | 7.31 | 7.88 | 7.31 | 7.88 | 94600 |
1993-01-26 | 7.88 | 8.13 | 7.88 | 8.00 | 209200 |
1993-01-27 | 8.00 | 8.06 | 7.94 | 8.06 | 107000 |
1993-01-28 | 8.06 | 8.06 | 7.94 | 7.94 | 59800 |
1993-01-29 | 8.00 | 8.25 | 8.00 | 8.25 | 221200 |
1993-02-01 | 8.25 | 8.81 | 8.25 | 8.69 | 195800 |
1993-02-02 | 8.75 | 8.75 | 8.44 | 8.50 | 51000 |
1993-02-03 | 8.50 | 8.63 | 8.50 | 8.50 | 45000 |
1993-02-04 | 8.38 | 8.56 | 8.19 | 8.19 | 207400 |
1993-02-05 | 8.06 | 8.06 | 7.88 | 7.88 | 159400 |
1993-02-08 | 7.88 | 8.06 | 7.69 | 8.00 | 219400 |
1993-02-09 | 8.13 | 8.31 | 8.06 | 8.31 | 43600 |
1993-02-10 | 8.25 | 8.44 | 8.25 | 8.38 | 96400 |
1993-02-11 | 8.44 | 8.69 | 8.38 | 8.63 | 61800 |
1993-02-12 | 8.50 | 8.56 | 8.44 | 8.56 | 249600 |
1993-02-16 | 8.50 | 8.50 | 8.19 | 8.38 | 117200 |
1993-02-17 | 8.38 | 8.50 | 8.31 | 8.44 | 128000 |
1993-02-18 | 8.56 | 9.00 | 8.56 | 9.00 | 481800 |
1993-02-19 | 9.75 | 9.75 | 9.38 | 9.50 | 1242400 |
1993-02-22 | 9.56 | 9.75 | 9.44 | 9.69 | 753600 |
1993-02-23 | 9.69 | 9.81 | 9.63 | 9.81 | 507600 |
1993-02-24 | 9.81 | 10.38 | 9.75 | 10.38 | 388600 |
1993-02-25 | 10.38 | 10.50 | 9.88 | 9.88 | 525600 |
1993-02-26 | 9.75 | 9.75 | 9.50 | 9.75 | 341800 |
1993-03-01 | 9.88 | 10.19 | 9.88 | 10.13 | 284800 |
1993-03-02 | 10.06 | 10.56 | 9.94 | 10.56 | 732800 |
1993-03-03 | 10.06 | 10.38 | 10.00 | 10.31 | 236600 |
1993-03-04 | 10.31 | 10.31 | 10.06 | 10.25 | 117600 |
1993-03-05 | 10.25 | 10.25 | 9.94 | 10.06 | 116600 |
1993-03-08 | 10.13 | 10.13 | 10.00 | 10.06 | 46200 |
1993-03-09 | 10.13 | 10.63 | 10.13 | 10.63 | 232600 |
1993-03-10 | 10.63 | 10.81 | 10.44 | 10.56 | 169400 |
1993-03-11 | 10.63 | 10.63 | 10.44 | 10.56 | 93000 |
1993-03-12 | 10.50 | 10.56 | 10.38 | 10.56 | 76000 |
1993-03-15 | 10.69 | 10.69 | 10.56 | 10.69 | 44000 |
1993-03-16 | 10.69 | 11.25 | 10.63 | 11.25 | 110800 |
1993-03-17 | 11.31 | 11.31 | 10.63 | 10.88 | 142000 |
1993-03-18 | 10.81 | 11.06 | 10.81 | 11.06 | 115000 |
1993-03-19 | 11.06 | 11.31 | 10.94 | 11.31 | 127600 |
1993-03-22 | 11.38 | 12.06 | 11.31 | 12.06 | 202600 |
1993-03-23 | 12.13 | 12.19 | 11.69 | 11.75 | 210400 |
1993-03-24 | 11.75 | 11.75 | 11.56 | 11.69 | 310400 |
1993-03-25 | 11.69 | 11.88 | 11.63 | 11.88 | 276400 |
1993-03-26 | 11.94 | 12.13 | 11.94 | 12.06 | 176800 |
1993-03-29 | 12.00 | 12.19 | 11.94 | 12.00 | 223600 |
1993-03-30 | 12.00 | 12.00 | 11.50 | 11.63 | 323200 |
1993-03-31 | 11.63 | 11.69 | 11.63 | 11.63 | 80200 |
1993-04-01 | 11.56 | 11.56 | 11.44 | 11.44 | 16000 |
1993-04-02 | 11.31 | 11.31 | 10.94 | 11.00 | 93000 |
1993-04-05 | 11.19 | 11.25 | 10.94 | 11.25 | 119600 |
1993-04-06 | 11.31 | 11.38 | 11.25 | 11.31 | 9200 |
1993-04-07 | 11.25 | 11.75 | 11.25 | 11.56 | 160400 |
1993-04-08 | 11.63 | 11.63 | 11.25 | 11.44 | 40400 |
1993-04-12 | 11.44 | 11.50 | 11.31 | 11.44 | 15400 |
1993-04-13 | 11.31 | 11.63 | 11.31 | 11.63 | 72200 |
1993-04-14 | 11.63 | 11.75 | 11.63 | 11.63 | 186200 |
1993-04-15 | 11.56 | 11.75 | 11.50 | 11.69 | 25600 |
1993-04-16 | 11.69 | 11.88 | 11.56 | 11.81 | 15200 |
1993-04-19 | 11.94 | 11.94 | 11.94 | 11.94 | 13600 |
1993-04-20 | 12.00 | 12.13 | 11.88 | 12.00 | 33000 |
1993-04-21 | 11.88 | 12.06 | 11.88 | 12.00 | 84800 |
1993-04-22 | 12.00 | 12.06 | 11.94 | 11.94 | 19600 |
1993-04-23 | 11.94 | 11.94 | 11.81 | 11.81 | 66000 |
1993-04-26 | 11.75 | 11.75 | 11.56 | 11.69 | 31800 |
1993-04-27 | 11.56 | 11.63 | 11.44 | 11.50 | 287000 |
1993-04-28 | 11.50 | 11.50 | 11.25 | 11.25 | 15000 |
1993-04-29 | 11.38 | 11.38 | 11.00 | 11.00 | 93200 |
1993-04-30 | 11.00 | 11.00 | 10.69 | 10.81 | 93800 |
1993-05-03 | 10.75 | 10.88 | 10.75 | 10.81 | 65000 |
1993-05-04 | 10.88 | 10.88 | 10.69 | 10.75 | 59400 |
1993-05-05 | 10.81 | 10.81 | 10.75 | 10.75 | 30000 |
1993-05-06 | 10.81 | 10.94 | 10.81 | 10.94 | 208600 |
1993-05-07 | 11.06 | 11.31 | 11.06 | 11.31 | 97000 |
1993-05-10 | 11.13 | 11.25 | 10.75 | 10.81 | 163600 |
1993-05-11 | 10.81 | 11.06 | 10.69 | 11.06 | 223600 |
1993-05-12 | 11.06 | 11.31 | 11.00 | 11.13 | 42800 |
1993-05-13 | 11.25 | 11.25 | 10.75 | 10.94 | 68800 |
1993-05-14 | 10.88 | 11.00 | 10.88 | 11.00 | 14800 |
1993-05-17 | 11.00 | 11.06 | 10.81 | 10.88 | 145600 |
1993-05-18 | 10.88 | 10.88 | 10.75 | 10.75 | 63800 |
1993-05-19 | 10.81 | 10.81 | 10.75 | 10.81 | 57200 |
1993-05-20 | 10.81 | 10.81 | 10.13 | 10.31 | 91200 |
1993-05-21 | 10.38 | 10.38 | 10.25 | 10.25 | 58200 |
1993-05-24 | 10.25 | 10.25 | 10.19 | 10.25 | 10000 |
1993-05-25 | 10.19 | 10.19 | 9.94 | 9.94 | 138400 |
1993-05-26 | 9.94 | 10.06 | 9.94 | 10.06 | 903600 |
1993-05-27 | 10.13 | 10.25 | 10.00 | 10.25 | 338600 |
1993-05-28 | 10.25 | 10.69 | 10.19 | 10.69 | 99800 |
1993-06-01 | 11.00 | 11.38 | 11.00 | 11.38 | 63000 |
1993-06-02 | 11.81 | 12.38 | 11.81 | 12.38 | 231600 |
1993-06-03 | 12.44 | 12.44 | 12.00 | 12.00 | 63800 |
1993-06-04 | 12.06 | 12.06 | 12.00 | 12.06 | 77200 |
1993-06-07 | 12.00 | 12.06 | 12.00 | 12.00 | 20200 |
1993-06-08 | 12.00 | 12.06 | 12.00 | 12.06 | 39600 |
1993-06-09 | 12.00 | 12.06 | 12.00 | 12.06 | 27000 |
1993-06-10 | 12.00 | 12.13 | 12.00 | 12.13 | 78800 |
1993-06-11 | 12.13 | 12.13 | 11.94 | 11.94 | 180400 |
1993-06-14 | 12.19 | 12.19 | 12.00 | 12.00 | 34000 |
1993-06-15 | 12.00 | 12.63 | 12.00 | 12.63 | 92400 |
1993-06-16 | 12.63 | 12.69 | 12.38 | 12.50 | 79600 |
1993-06-17 | 12.56 | 12.94 | 12.56 | 12.75 | 67400 |
1993-06-18 | 12.94 | 13.31 | 12.69 | 13.31 | 79800 |
1993-06-21 | 13.31 | 13.50 | 13.19 | 13.50 | 100200 |
1993-06-22 | 13.38 | 13.50 | 13.19 | 13.19 | 124600 |
1993-06-23 | 13.25 | 13.44 | 13.25 | 13.25 | 134200 |
1993-06-24 | 13.19 | 13.19 | 13.00 | 13.13 | 107400 |
1993-06-25 | 13.13 | 13.13 | 13.06 | 13.13 | 6600 |
1993-06-28 | 13.06 | 13.06 | 12.94 | 13.00 | 49400 |
1993-06-29 | 13.00 | 13.38 | 13.00 | 13.38 | 46400 |
1993-06-30 | 13.38 | 13.50 | 13.38 | 13.44 | 39800 |
1993-07-01 | 13.50 | 13.50 | 13.31 | 13.50 | 41400 |
1993-07-02 | 13.38 | 13.38 | 12.44 | 12.88 | 260800 |
1993-07-06 | 12.81 | 12.81 | 12.56 | 12.63 | 228000 |
1993-07-07 | 12.75 | 12.81 | 12.69 | 12.69 | 60600 |
1993-07-08 | 12.69 | 12.75 | 12.56 | 12.56 | 33600 |
1993-07-09 | 12.63 | 12.69 | 12.56 | 12.63 | 79800 |
1993-07-12 | 12.69 | 12.75 | 12.50 | 12.50 | 26000 |
1993-07-13 | 12.50 | 12.56 | 12.50 | 12.56 | 14000 |
1993-07-14 | 12.50 | 12.94 | 12.50 | 12.94 | 91000 |
1993-07-15 | 12.88 | 12.88 | 12.69 | 12.69 | 42200 |
1993-07-16 | 12.56 | 12.56 | 12.50 | 12.50 | 19200 |
1993-07-19 | 12.56 | 12.56 | 12.13 | 12.13 | 48000 |
1993-07-20 | 12.19 | 12.19 | 11.56 | 11.56 | 22800 |
1993-07-21 | 11.44 | 11.44 | 10.75 | 11.13 | 264000 |
1993-07-22 | 11.13 | 11.31 | 11.13 | 11.25 | 29200 |
1993-07-23 | 11.31 | 11.56 | 11.19 | 11.50 | 79600 |
1993-07-26 | 11.56 | 11.56 | 11.44 | 11.50 | 68600 |
1993-07-27 | 11.50 | 11.69 | 11.50 | 11.56 | 35600 |
1993-07-28 | 11.56 | 11.56 | 11.44 | 11.50 | 35600 |
1993-07-29 | 11.50 | 11.50 | 11.44 | 11.44 | 3200 |
1993-07-30 | 11.50 | 11.50 | 11.00 | 11.13 | 83400 |
1993-08-02 | 11.06 | 11.19 | 10.94 | 11.19 | 67400 |
1993-08-03 | 11.19 | 11.31 | 11.13 | 11.31 | 15000 |
1993-08-04 | 11.19 | 11.19 | 11.06 | 11.19 | 49000 |
1993-08-05 | 11.19 | 11.19 | 10.63 | 10.63 | 150000 |
1993-08-06 | 10.56 | 10.56 | 10.31 | 10.31 | 55800 |
1993-08-09 | 10.38 | 10.81 | 10.31 | 10.81 | 48200 |
1993-08-10 | 10.88 | 11.00 | 10.75 | 11.00 | 107000 |
1993-08-11 | 11.00 | 11.25 | 11.00 | 11.25 | 63800 |
1993-08-12 | 11.25 | 12.13 | 11.25 | 11.81 | 208400 |
1993-08-13 | 11.94 | 12.00 | 11.81 | 11.81 | 43600 |
1993-08-16 | 11.75 | 11.81 | 11.75 | 11.81 | 109000 |
1993-08-17 | 11.94 | 12.06 | 11.94 | 12.06 | 20400 |
1993-08-18 | 12.06 | 12.19 | 12.06 | 12.19 | 59000 |
1993-08-19 | 12.38 | 12.44 | 12.31 | 12.38 | 12600 |
1993-08-20 | 12.38 | 12.38 | 12.25 | 12.31 | 20800 |
1993-08-23 | 12.31 | 12.31 | 12.25 | 12.25 | 409400 |
1993-08-24 | 12.31 | 12.38 | 12.25 | 12.31 | 295800 |
1993-08-25 | 12.31 | 12.31 | 12.00 | 12.06 | 25800 |
1993-08-26 | 12.06 | 12.13 | 11.88 | 12.00 | 70800 |
1993-08-27 | 12.00 | 12.06 | 12.00 | 12.06 | 33800 |
1993-08-30 | 12.00 | 12.13 | 12.00 | 12.13 | 68400 |
1993-08-31 | 12.06 | 12.19 | 12.06 | 12.19 | 56200 |
1993-09-01 | 12.06 | 12.25 | 12.06 | 12.25 | 27200 |
1993-09-02 | 12.19 | 12.31 | 12.19 | 12.25 | 126800 |
1993-09-03 | 12.25 | 12.25 | 12.13 | 12.13 | 30600 |
1993-09-07 | 12.13 | 12.19 | 12.13 | 12.13 | 42800 |
1993-09-08 | 12.13 | 12.19 | 12.13 | 12.19 | 160000 |
1993-09-09 | 12.13 | 12.19 | 12.13 | 12.13 | 174000 |
1993-09-10 | 12.19 | 12.38 | 12.19 | 12.38 | 152200 |
1993-09-13 | 12.38 | 12.50 | 12.38 | 12.50 | 47200 |
1993-09-14 | 12.50 | 12.75 | 12.50 | 12.75 | 6800 |
1993-09-15 | 12.75 | 13.06 | 12.75 | 13.06 | 365000 |
1993-09-16 | 13.00 | 13.25 | 13.00 | 13.00 | 356800 |
1993-09-17 | 12.88 | 12.94 | 12.88 | 12.94 | 16400 |
1993-09-20 | 12.94 | 13.00 | 12.38 | 12.50 | 66000 |
1993-09-21 | 12.56 | 12.56 | 12.44 | 12.56 | 296400 |
1993-09-22 | 12.56 | 12.69 | 12.50 | 12.69 | 8600 |
1993-09-23 | 12.69 | 12.69 | 12.56 | 12.56 | 11600 |
1993-09-24 | 12.63 | 12.81 | 12.63 | 12.69 | 29600 |
1993-09-27 | 12.81 | 12.94 | 12.75 | 12.88 | 102200 |
1993-09-28 | 12.88 | 12.88 | 12.75 | 12.75 | 48000 |
1993-09-29 | 12.75 | 12.75 | 12.63 | 12.63 | 21000 |
1993-09-30 | 12.63 | 12.75 | 12.50 | 12.75 | 321200 |
1993-10-01 | 12.63 | 12.94 | 12.50 | 12.94 | 140800 |
1993-10-04 | 13.19 | 13.63 | 13.13 | 13.25 | 329600 |
1993-10-05 | 13.31 | 13.31 | 13.19 | 13.25 | 2200 |
1993-10-06 | 13.25 | 13.25 | 13.13 | 13.13 | 20600 |
1993-10-07 | 13.00 | 13.00 | 12.69 | 12.69 | 16000 |
1993-10-08 | 12.63 | 12.63 | 12.13 | 12.25 | 561600 |
1993-10-11 | 12.25 | 12.25 | 12.06 | 12.06 | 19200 |
1993-10-12 | 12.13 | 12.19 | 11.88 | 11.88 | 20600 |
1993-10-13 | 12.00 | 12.00 | 11.88 | 12.00 | 63000 |
1993-10-14 | 12.00 | 12.00 | 11.69 | 11.69 | 9200 |
1993-10-15 | 11.69 | 11.69 | 11.31 | 11.31 | 19000 |
1993-10-18 | 11.31 | 11.31 | 10.94 | 10.94 | 316200 |
1993-10-19 | 10.94 | 10.94 | 10.75 | 10.75 | 101400 |
1993-10-20 | 10.81 | 10.88 | 10.69 | 10.69 | 33800 |
1993-10-21 | 10.75 | 10.81 | 10.56 | 10.69 | 47000 |
1993-10-22 | 10.69 | 10.69 | 10.63 | 10.69 | 21000 |
1993-10-25 | 10.63 | 10.75 | 10.63 | 10.63 | 80400 |
1993-10-26 | 10.56 | 10.63 | 10.50 | 10.50 | 30200 |
1993-10-27 | 10.56 | 10.56 | 10.44 | 10.50 | 248200 |
1993-10-28 | 10.56 | 10.56 | 10.38 | 10.38 | 232800 |
1993-10-29 | 10.38 | 10.38 | 10.00 | 10.06 | 352600 |
1993-11-01 | 10.06 | 10.31 | 10.00 | 10.31 | 279200 |
1993-11-02 | 10.31 | 10.38 | 10.31 | 10.31 | 149000 |
1993-11-03 | 10.25 | 10.25 | 10.19 | 10.25 | 66400 |
1993-11-04 | 10.19 | 10.25 | 10.19 | 10.19 | 6000 |
1993-11-05 | 10.19 | 10.75 | 10.06 | 10.75 | 241800 |
1993-11-08 | 10.75 | 10.75 | 10.50 | 10.56 | 84200 |
1993-11-09 | 10.50 | 10.88 | 10.44 | 10.81 | 124000 |
1993-11-10 | 10.75 | 10.81 | 10.25 | 10.31 | 92200 |
1993-11-11 | 10.38 | 10.44 | 10.38 | 10.38 | 16400 |
1993-11-12 | 10.31 | 10.38 | 10.13 | 10.31 | 15400 |
1993-11-15 | 10.38 | 10.38 | 10.19 | 10.25 | 34000 |
1993-11-16 | 10.19 | 10.25 | 10.00 | 10.00 | 207200 |
1993-11-17 | 10.00 | 10.00 | 9.88 | 10.00 | 41000 |
1993-11-18 | 10.00 | 10.00 | 9.94 | 10.00 | 35600 |
1993-11-19 | 10.00 | 10.00 | 9.88 | 10.00 | 442800 |
1993-11-22 | 9.88 | 9.94 | 9.81 | 9.88 | 12000 |
1993-11-23 | 9.88 | 10.00 | 9.88 | 10.00 | 78400 |
1993-11-24 | 9.94 | 10.00 | 9.94 | 9.94 | 3000 |
1993-11-26 | 9.88 | 9.88 | 9.75 | 9.75 | 8800 |
1993-11-29 | 9.69 | 9.69 | 9.25 | 9.25 | 94000 |
1993-11-30 | 9.25 | 9.25 | 8.81 | 9.19 | 155000 |
1993-12-01 | 9.13 | 9.13 | 9.00 | 9.06 | 34200 |
1993-12-02 | 9.00 | 9.00 | 8.75 | 8.94 | 117800 |
1993-12-03 | 8.94 | 9.00 | 8.81 | 8.81 | 109800 |
1993-12-06 | 8.88 | 8.94 | 8.88 | 8.88 | 104000 |
1993-12-07 | 8.94 | 9.00 | 8.88 | 9.00 | 611200 |
1993-12-08 | 8.94 | 9.00 | 8.94 | 9.00 | 301200 |
1993-12-09 | 8.88 | 9.00 | 8.88 | 9.00 | 67200 |
1993-12-10 | 9.00 | 9.06 | 8.94 | 9.00 | 339200 |
1993-12-13 | 9.00 | 9.00 | 8.94 | 9.00 | 89800 |
1993-12-14 | 9.00 | 9.00 | 8.88 | 8.94 | 40200 |
1993-12-15 | 9.00 | 9.00 | 8.81 | 8.81 | 192600 |
1993-12-16 | 8.81 | 8.94 | 8.56 | 8.63 | 72400 |
1993-12-17 | 8.75 | 8.94 | 8.75 | 8.94 | 54000 |
1993-12-20 | 8.88 | 9.13 | 8.88 | 9.13 | 115800 |
1993-12-21 | 9.06 | 9.13 | 9.06 | 9.13 | 221000 |
1993-12-22 | 9.13 | 9.13 | 9.06 | 9.13 | 44000 |
1993-12-23 | 9.06 | 9.63 | 9.06 | 9.63 | 89800 |
1993-12-27 | 9.63 | 9.94 | 9.63 | 9.94 | 10000 |
1993-12-28 | 9.94 | 10.00 | 9.88 | 10.00 | 8200 |
1993-12-29 | 10.06 | 10.19 | 10.06 | 10.19 | 15600 |
1993-12-30 | 10.19 | 10.19 | 10.00 | 10.06 | 94200 |
1993-12-31 | 10.00 | 10.31 | 10.00 | 10.31 | 24800 |
1994-01-04 | 10.44 | 10.44 | 10.00 | 10.13 | 146600 |
1994-01-05 | 10.06 | 10.50 | 10.06 | 10.50 | 336000 |
1994-01-06 | 10.56 | 10.94 | 10.56 | 10.94 | 146800 |
1994-01-07 | 11.00 | 11.44 | 11.00 | 11.13 | 412400 |
1994-01-10 | 11.06 | 11.06 | 11.00 | 11.06 | 18000 |
1994-01-11 | 11.06 | 11.06 | 10.75 | 10.81 | 37400 |
1994-01-12 | 10.75 | 10.75 | 10.06 | 10.25 | 73200 |
1994-01-13 | 10.25 | 10.25 | 10.19 | 10.19 | 549800 |
1994-01-14 | 10.19 | 10.38 | 10.19 | 10.31 | 198400 |
1994-01-17 | 10.31 | 10.44 | 10.31 | 10.44 | 158000 |
1994-01-18 | 10.50 | 10.50 | 10.38 | 10.50 | 217000 |
1994-01-19 | 10.44 | 10.63 | 10.38 | 10.50 | 185600 |
1994-01-20 | 10.56 | 10.56 | 10.38 | 10.44 | 54600 |
1994-01-21 | 10.50 | 10.56 | 10.44 | 10.50 | 21600 |
1994-01-24 | 10.50 | 10.50 | 10.38 | 10.38 | 101400 |
1994-01-25 | 10.44 | 10.44 | 10.31 | 10.31 | 37400 |
1994-01-26 | 10.38 | 10.38 | 10.25 | 10.25 | 14600 |
1994-01-27 | 10.25 | 10.25 | 10.13 | 10.19 | 44200 |
1994-01-28 | 10.25 | 10.25 | 10.13 | 10.25 | 17400 |
1994-01-31 | 10.25 | 10.31 | 10.19 | 10.25 | 294200 |
1994-02-01 | 10.31 | 10.31 | 10.25 | 10.31 | 314800 |
1994-02-02 | 10.31 | 10.31 | 10.25 | 10.31 | 479200 |
1994-02-03 | 10.38 | 10.38 | 10.25 | 10.31 | 20600 |
1994-02-04 | 10.38 | 10.38 | 10.31 | 10.31 | 16000 |
1994-02-07 | 10.31 | 10.31 | 10.06 | 10.13 | 56800 |
1994-02-08 | 10.19 | 10.38 | 10.19 | 10.38 | 91200 |
1994-02-09 | 10.50 | 10.69 | 10.50 | 10.63 | 43600 |
1994-02-10 | 10.63 | 10.75 | 10.63 | 10.69 | 35800 |
1994-02-11 | 10.69 | 10.69 | 10.44 | 10.44 | 73600 |
1994-02-14 | 10.44 | 10.44 | 10.25 | 10.31 | 19200 |
1994-02-15 | 10.38 | 10.56 | 10.38 | 10.56 | 5600 |
1994-02-16 | 10.56 | 10.56 | 10.38 | 10.38 | 56600 |
1994-02-17 | 10.38 | 10.38 | 10.19 | 10.19 | 5800 |
1994-02-18 | 10.31 | 10.31 | 10.13 | 10.13 | 50400 |
1994-02-22 | 10.00 | 10.06 | 9.81 | 10.00 | 115000 |
1994-02-23 | 10.06 | 10.13 | 10.00 | 10.06 | 157000 |
1994-02-24 | 9.94 | 9.94 | 9.88 | 9.88 | 36600 |
1994-02-25 | 9.75 | 9.75 | 9.69 | 9.69 | 167000 |
1994-02-28 | 9.63 | 9.75 | 9.63 | 9.75 | 22600 |
1994-03-01 | 9.63 | 9.63 | 9.56 | 9.56 | 26200 |
1994-03-02 | 9.69 | 10.06 | 9.69 | 10.06 | 137200 |
1994-03-03 | 10.00 | 10.25 | 10.00 | 10.25 | 46600 |
1994-03-04 | 10.19 | 10.25 | 10.00 | 10.00 | 223000 |
1994-03-07 | 10.06 | 10.06 | 10.06 | 10.06 | 3800 |
1994-03-08 | 10.00 | 10.00 | 9.94 | 9.94 | 10800 |
1994-03-09 | 9.88 | 9.88 | 9.69 | 9.69 | 77600 |
1994-03-10 | 9.63 | 9.63 | 9.38 | 9.38 | 156600 |
1994-03-11 | 9.38 | 9.44 | 9.38 | 9.38 | 21200 |
1994-03-14 | 9.38 | 9.50 | 9.38 | 9.50 | 203800 |
1994-03-15 | 9.50 | 9.69 | 9.50 | 9.63 | 25600 |
1994-03-16 | 9.69 | 9.75 | 9.50 | 9.50 | 22800 |
1994-03-17 | 9.50 | 9.69 | 9.50 | 9.56 | 241600 |
1994-03-18 | 9.63 | 9.88 | 9.63 | 9.88 | 281600 |
1994-03-21 | 9.94 | 10.00 | 9.81 | 9.88 | 101400 |
1994-03-22 | 9.81 | 9.88 | 9.81 | 9.81 | 27400 |
1994-03-23 | 9.69 | 9.69 | 9.38 | 9.63 | 110000 |
1994-03-24 | 9.38 | 9.50 | 9.38 | 9.50 | 76400 |
1994-03-25 | 9.63 | 9.69 | 9.63 | 9.69 | 6000 |
1994-03-28 | 9.63 | 9.75 | 9.44 | 9.44 | 39400 |
1994-03-29 | 9.44 | 9.44 | 9.38 | 9.38 | 13800 |
1994-03-30 | 9.38 | 9.38 | 9.19 | 9.31 | 21600 |
1994-03-31 | 9.25 | 9.25 | 8.88 | 8.88 | 129800 |
1994-04-04 | 8.75 | 8.88 | 8.63 | 8.75 | 63200 |
1994-04-05 | 8.88 | 9.25 | 8.88 | 9.13 | 60400 |
1994-04-06 | 9.25 | 9.28 | 9.19 | 9.19 | 115400 |
1994-04-07 | 9.19 | 9.50 | 9.19 | 9.50 | 18000 |
1994-04-08 | 9.38 | 9.38 | 9.31 | 9.38 | 14800 |
1994-04-12 | 9.38 | 9.38 | 9.25 | 9.38 | 307200 |
1994-04-13 | 9.25 | 9.31 | 9.25 | 9.25 | 34400 |
1994-04-14 | 9.19 | 9.38 | 9.19 | 9.25 | 18600 |
1994-04-15 | 9.25 | 9.50 | 9.06 | 9.50 | 56600 |
1994-04-18 | 9.63 | 9.69 | 9.63 | 9.69 | 87800 |
1994-04-19 | 9.69 | 9.69 | 9.56 | 9.56 | 34800 |
1994-04-20 | 9.50 | 9.56 | 9.44 | 9.50 | 13600 |
1994-04-21 | 9.50 | 9.50 | 9.50 | 9.50 | 2400 |
1994-04-22 | 9.50 | 9.50 | 9.50 | 9.50 | 3000 |
1994-04-25 | 9.56 | 9.69 | 9.56 | 9.69 | 2800 |
1994-04-26 | 9.75 | 10.13 | 9.75 | 10.13 | 30000 |
1994-04-28 | 10.13 | 10.63 | 10.13 | 10.50 | 74200 |
1994-04-29 | 10.56 | 10.81 | 10.56 | 10.81 | 35800 |
1994-05-02 | 10.75 | 10.88 | 10.75 | 10.88 | 8600 |
1994-05-03 | 10.81 | 10.81 | 10.75 | 10.81 | 31600 |
1994-05-04 | 10.75 | 10.81 | 10.75 | 10.75 | 52600 |
1994-05-05 | 10.75 | 10.81 | 10.63 | 10.63 | 123200 |
1994-05-06 | 10.56 | 10.94 | 10.56 | 10.94 | 37200 |
1994-05-09 | 10.88 | 11.25 | 10.88 | 11.25 | 67400 |
1994-05-10 | 11.38 | 11.69 | 11.31 | 11.69 | 46400 |
1994-05-11 | 12.00 | 12.31 | 11.56 | 11.56 | 231600 |
1994-05-12 | 11.63 | 11.63 | 11.56 | 11.63 | 50200 |
1994-05-13 | 11.56 | 11.63 | 11.56 | 11.63 | 59000 |
1994-05-16 | 11.63 | 11.63 | 11.56 | 11.63 | 54200 |
1994-05-17 | 11.63 | 11.63 | 11.50 | 11.50 | 198400 |
1994-05-18 | 11.31 | 11.38 | 11.31 | 11.38 | 37200 |
1994-05-19 | 11.50 | 11.50 | 11.25 | 11.31 | 60400 |
1994-05-20 | 11.13 | 11.19 | 11.13 | 11.19 | 79600 |
1994-05-23 | 11.31 | 11.31 | 11.25 | 11.25 | 27600 |
1994-05-24 | 11.19 | 11.25 | 11.13 | 11.25 | 35200 |
1994-05-25 | 11.13 | 11.25 | 11.13 | 11.25 | 27600 |
1994-05-26 | 11.25 | 11.25 | 11.06 | 11.06 | 14200 |
1994-05-27 | 11.06 | 11.19 | 10.88 | 10.88 | 192000 |
1994-05-31 | 10.75 | 10.81 | 10.56 | 10.63 | 20000 |
1994-06-01 | 10.56 | 10.63 | 10.56 | 10.56 | 6400 |
1994-06-02 | 10.56 | 10.63 | 10.56 | 10.63 | 205400 |
1994-06-03 | 10.56 | 10.69 | 10.56 | 10.63 | 451800 |
1994-06-06 | 10.63 | 10.81 | 10.63 | 10.81 | 9600 |
1994-06-07 | 10.81 | 11.00 | 10.81 | 11.00 | 139600 |
1994-06-08 | 11.00 | 11.13 | 11.00 | 11.13 | 83400 |
1994-06-09 | 11.13 | 11.13 | 11.06 | 11.13 | 49400 |
1994-06-10 | 11.13 | 11.31 | 11.13 | 11.31 | 22000 |
1994-06-13 | 11.25 | 11.56 | 11.25 | 11.56 | 95800 |
1994-06-14 | 11.50 | 11.81 | 11.50 | 11.81 | 96400 |
1994-06-15 | 11.81 | 12.25 | 11.81 | 12.19 | 172000 |
1994-06-16 | 12.25 | 12.75 | 12.25 | 12.75 | 245400 |
1994-06-17 | 13.25 | 13.25 | 12.19 | 12.50 | 342400 |
1994-06-20 | 12.44 | 12.44 | 12.25 | 12.25 | 16200 |
1994-06-21 | 12.25 | 12.25 | 11.88 | 11.88 | 48600 |
1994-06-22 | 11.94 | 11.94 | 11.88 | 11.88 | 2400 |
1994-06-23 | 11.94 | 11.94 | 11.75 | 11.88 | 5800 |
1994-06-24 | 11.81 | 11.88 | 11.81 | 11.88 | 34600 |
1994-06-27 | 11.81 | 11.81 | 11.69 | 11.75 | 102800 |
1994-06-28 | 11.81 | 11.81 | 11.75 | 11.75 | 21600 |
1994-06-29 | 11.75 | 11.75 | 11.50 | 11.63 | 10600 |
1994-06-30 | 11.63 | 11.75 | 11.25 | 11.25 | 66400 |
1994-07-01 | 11.38 | 11.50 | 11.25 | 11.50 | 25200 |
1994-07-05 | 11.63 | 11.63 | 11.38 | 11.38 | 16200 |
1994-07-06 | 11.38 | 11.38 | 11.13 | 11.19 | 8400 |
1994-07-07 | 11.06 | 11.13 | 10.94 | 10.94 | 29800 |
1994-07-08 | 11.00 | 11.44 | 11.00 | 11.44 | 43800 |
1994-07-11 | 11.38 | 11.38 | 11.25 | 11.38 | 24800 |
1994-07-12 | 11.56 | 11.56 | 11.50 | 11.56 | 87600 |
1994-07-13 | 11.44 | 11.44 | 11.31 | 11.31 | 7400 |
1994-07-14 | 11.31 | 11.38 | 11.19 | 11.25 | 16000 |
1994-07-15 | 11.31 | 11.38 | 11.31 | 11.38 | 3000 |
1994-07-18 | 11.38 | 11.50 | 11.31 | 11.50 | 13400 |
1994-07-19 | 11.56 | 11.63 | 11.44 | 11.44 | 6400 |
1994-07-20 | 11.44 | 11.50 | 11.19 | 11.19 | 18400 |
1994-07-21 | 11.06 | 11.06 | 11.00 | 11.00 | 2400 |
1994-07-22 | 11.06 | 11.06 | 11.06 | 11.06 | 14000 |
1994-07-25 | 11.06 | 11.06 | 10.94 | 10.94 | 32000 |
1994-07-26 | 10.81 | 10.81 | 10.00 | 10.00 | 262800 |
1994-07-27 | 10.00 | 10.00 | 9.88 | 10.00 | 133400 |
1994-07-28 | 9.88 | 10.00 | 9.88 | 9.88 | 268200 |
1994-07-29 | 10.00 | 10.13 | 10.00 | 10.13 | 99200 |
1994-08-01 | 10.19 | 10.38 | 10.19 | 10.31 | 23000 |
1994-08-02 | 10.31 | 10.34 | 10.13 | 10.13 | 133200 |
1994-08-03 | 10.19 | 10.50 | 10.19 | 10.50 | 51600 |
1994-08-04 | 10.50 | 10.81 | 10.50 | 10.81 | 22600 |
1994-08-05 | 10.69 | 10.75 | 10.63 | 10.75 | 35400 |
1994-08-08 | 10.69 | 10.69 | 10.63 | 10.63 | 2800 |
1994-08-09 | 10.56 | 10.63 | 10.56 | 10.63 | 25800 |
1994-08-10 | 10.69 | 10.69 | 10.63 | 10.63 | 12600 |
1994-08-11 | 10.56 | 10.63 | 10.56 | 10.63 | 8600 |
1994-08-12 | 10.63 | 10.69 | 10.56 | 10.63 | 28600 |
1994-08-15 | 10.56 | 10.69 | 10.38 | 10.50 | 8800 |
1994-08-17 | 10.44 | 10.44 | 10.31 | 10.31 | 76200 |
1994-08-18 | 10.38 | 10.38 | 10.25 | 10.25 | 53400 |
1994-08-19 | 10.25 | 10.25 | 10.25 | 10.25 | 20800 |
1994-08-22 | 10.25 | 10.25 | 10.25 | 10.25 | 1600 |
1994-08-23 | 10.25 | 10.25 | 10.25 | 10.25 | 23800 |
1994-08-24 | 10.25 | 10.38 | 10.25 | 10.31 | 5400 |
1994-08-25 | 10.38 | 10.38 | 10.38 | 10.38 | 2200 |
1994-08-26 | 10.50 | 10.50 | 10.50 | 10.50 | 14800 |
1994-08-29 | 10.50 | 10.63 | 10.38 | 10.38 | 106600 |
1994-08-30 | 10.38 | 10.50 | 10.38 | 10.50 | 85000 |
1994-08-31 | 10.44 | 10.56 | 10.44 | 10.50 | 19800 |
1994-09-01 | 10.38 | 10.38 | 10.25 | 10.38 | 8400 |
1994-09-02 | 10.38 | 10.38 | 10.31 | 10.38 | 8200 |
1994-09-06 | 10.38 | 10.38 | 10.31 | 10.31 | 17400 |
1994-09-07 | 10.38 | 10.38 | 10.25 | 10.25 | 99400 |
1994-09-08 | 10.31 | 10.63 | 10.31 | 10.63 | 72200 |
1994-09-09 | 10.63 | 10.94 | 10.50 | 10.94 | 12600 |
1994-09-12 | 10.94 | 11.06 | 10.88 | 10.88 | 73200 |
1994-09-13 | 10.88 | 10.88 | 10.81 | 10.88 | 86000 |
1994-09-14 | 10.94 | 11.06 | 10.94 | 11.06 | 9200 |
1994-09-15 | 11.00 | 11.06 | 10.94 | 11.06 | 46800 |
1994-09-16 | 11.38 | 11.38 | 11.00 | 11.00 | 100600 |
1994-09-19 | 10.94 | 11.00 | 10.94 | 10.94 | 90800 |
1994-09-20 | 11.06 | 11.13 | 11.00 | 11.06 | 11000 |
1994-09-21 | 11.06 | 11.06 | 11.00 | 11.06 | 14600 |
1994-09-22 | 11.00 | 11.00 | 10.88 | 10.94 | 151200 |
1994-09-23 | 10.94 | 10.94 | 10.69 | 10.69 | 100600 |
1994-09-26 | 10.63 | 10.63 | 10.13 | 10.13 | 44600 |
1994-09-27 | 10.19 | 10.25 | 10.00 | 10.13 | 382200 |
1994-09-28 | 10.13 | 10.19 | 10.13 | 10.13 | 62000 |
1994-09-29 | 10.19 | 10.38 | 10.19 | 10.38 | 89400 |
1994-09-30 | 10.38 | 10.44 | 10.38 | 10.44 | 16600 |
1994-10-03 | 10.38 | 10.38 | 10.19 | 10.25 | 30000 |
1994-10-04 | 10.13 | 10.13 | 9.88 | 9.88 | 26000 |
1994-10-05 | 9.88 | 9.88 | 9.88 | 9.88 | 31000 |
1994-10-06 | 9.88 | 9.88 | 9.88 | 9.88 | 142600 |
1994-10-07 | 9.88 | 10.19 | 9.75 | 10.19 | 74600 |
1994-10-10 | 10.31 | 10.88 | 10.31 | 10.81 | 45600 |
1994-10-11 | 10.69 | 10.94 | 10.69 | 10.94 | 35000 |
1994-10-12 | 10.88 | 11.00 | 10.88 | 11.00 | 15800 |
1994-10-13 | 11.00 | 11.00 | 10.88 | 11.00 | 24400 |
1994-10-14 | 10.88 | 11.00 | 10.88 | 11.00 | 38400 |
1994-10-17 | 10.88 | 10.88 | 10.75 | 10.81 | 23200 |
1994-10-18 | 10.75 | 10.81 | 10.75 | 10.81 | 2800 |
1994-10-19 | 10.75 | 11.13 | 10.75 | 11.06 | 21000 |
1994-10-20 | 11.06 | 11.06 | 11.00 | 11.00 | 6400 |
1994-10-21 | 10.81 | 10.88 | 10.50 | 10.63 | 281000 |
1994-10-24 | 10.75 | 10.75 | 10.63 | 10.75 | 10200 |
1994-10-25 | 10.63 | 10.63 | 10.56 | 10.63 | 91800 |
1994-10-26 | 10.56 | 10.63 | 10.56 | 10.63 | 12000 |
1994-10-27 | 10.56 | 10.69 | 10.56 | 10.69 | 2000 |
1994-10-28 | 10.75 | 10.81 | 10.63 | 10.81 | 156600 |
1994-10-31 | 10.81 | 11.00 | 10.75 | 10.94 | 135800 |
1994-11-01 | 10.88 | 10.88 | 10.44 | 10.50 | 33600 |
1994-11-02 | 10.38 | 10.38 | 10.38 | 10.38 | 3600 |
1994-11-03 | 10.38 | 10.38 | 10.38 | 10.38 | 2400 |
1994-11-04 | 10.25 | 10.25 | 10.13 | 10.19 | 40000 |
1994-11-07 | 10.13 | 10.13 | 10.00 | 10.00 | 4000 |
1994-11-08 | 10.00 | 10.00 | 9.88 | 9.94 | 21200 |
1994-11-09 | 10.00 | 10.00 | 9.94 | 10.00 | 22600 |
1994-11-10 | 10.00 | 10.13 | 9.94 | 10.13 | 11400 |
1994-11-11 | 10.06 | 10.13 | 10.06 | 10.06 | 10200 |
1994-11-14 | 10.00 | 10.00 | 10.00 | 10.00 | 1000 |
1994-11-15 | 9.94 | 9.94 | 9.88 | 9.88 | 7200 |
1994-11-16 | 9.81 | 9.81 | 9.63 | 9.63 | 40600 |
1994-11-17 | 9.50 | 9.50 | 9.25 | 9.25 | 7600 |
1994-11-18 | 9.25 | 9.31 | 9.25 | 9.31 | 2000 |
1994-11-21 | 9.19 | 9.19 | 9.19 | 9.19 | 4000 |
1994-11-22 | 9.19 | 9.19 | 8.94 | 8.94 | 8000 |
1994-11-23 | 8.75 | 8.81 | 8.50 | 8.81 | 204600 |
1994-11-25 | 8.69 | 8.69 | 8.69 | 8.69 | 1000 |
1994-11-28 | 8.63 | 9.00 | 8.63 | 8.94 | 60000 |
1994-11-29 | 9.06 | 9.50 | 9.06 | 9.44 | 91600 |
1994-11-30 | 9.50 | 9.63 | 9.50 | 9.63 | 63200 |
1994-12-01 | 9.69 | 9.69 | 9.44 | 9.44 | 46000 |
1994-12-02 | 9.44 | 9.50 | 9.38 | 9.44 | 18000 |
1994-12-05 | 9.50 | 9.50 | 9.31 | 9.44 | 116200 |
1994-12-06 | 9.31 | 9.31 | 9.00 | 9.00 | 11400 |
1994-12-07 | 9.06 | 9.19 | 8.88 | 8.94 | 350600 |
1994-12-08 | 8.94 | 8.94 | 8.81 | 8.88 | 147000 |
1994-12-09 | 8.81 | 8.81 | 8.69 | 8.75 | 1008000 |
1994-12-12 | 8.81 | 9.19 | 8.81 | 9.19 | 6800 |
1994-12-13 | 9.19 | 9.19 | 9.00 | 9.00 | 13200 |
1994-12-14 | 9.00 | 9.56 | 9.00 | 9.50 | 29600 |
1994-12-15 | 9.63 | 9.69 | 9.56 | 9.63 | 18000 |
1994-12-16 | 9.75 | 9.75 | 9.25 | 9.25 | 20800 |
1994-12-19 | 9.19 | 9.19 | 8.94 | 8.94 | 18200 |
1994-12-20 | 8.88 | 8.94 | 8.75 | 8.81 | 227800 |
1994-12-21 | 8.81 | 8.94 | 8.81 | 8.88 | 50000 |
1994-12-22 | 8.88 | 8.88 | 8.75 | 8.75 | 62000 |
1994-12-23 | 8.81 | 8.88 | 8.75 | 8.88 | 31400 |
1994-12-27 | 8.88 | 8.88 | 8.69 | 8.75 | 21400 |
1994-12-28 | 8.69 | 8.69 | 8.25 | 8.31 | 22400 |
1994-12-29 | 8.19 | 9.31 | 8.00 | 8.88 | 254000 |
1994-12-30 | 8.81 | 9.13 | 8.75 | 9.13 | 34800 |
1995-01-03 | 9.13 | 9.13 | 8.81 | 8.81 | 16600 |
1995-01-04 | 8.94 | 8.94 | 8.81 | 8.94 | 7200 |
1995-01-05 | 8.94 | 9.00 | 8.94 | 9.00 | 17800 |
1995-01-06 | 9.06 | 9.06 | 8.94 | 9.00 | 62000 |
1995-01-09 | 8.88 | 8.88 | 8.81 | 8.81 | 3800 |
1995-01-11 | 8.88 | 9.00 | 8.81 | 9.00 | 50600 |
1995-01-12 | 8.94 | 9.00 | 8.94 | 8.94 | 9600 |
1995-01-13 | 8.94 | 9.00 | 8.75 | 8.75 | 56000 |
1995-01-16 | 8.69 | 8.69 | 8.69 | 8.69 | 17200 |
1995-01-17 | 8.75 | 8.75 | 8.63 | 8.69 | 33000 |
1995-01-18 | 8.75 | 8.88 | 8.63 | 8.69 | 344800 |
1995-01-19 | 8.69 | 8.69 | 8.63 | 8.63 | 2800 |
1995-01-20 | 8.63 | 8.75 | 8.63 | 8.63 | 120800 |
1995-01-23 | 8.69 | 8.69 | 8.69 | 8.69 | 94200 |
1995-01-24 | 8.63 | 8.69 | 8.44 | 8.50 | 59600 |
1995-01-25 | 8.38 | 8.56 | 8.38 | 8.56 | 120600 |
1995-01-26 | 8.63 | 8.69 | 8.44 | 8.56 | 45400 |
1995-01-27 | 8.50 | 8.50 | 8.38 | 8.44 | 98200 |
1995-01-30 | 8.50 | 8.50 | 8.44 | 8.44 | 72000 |
1995-01-31 | 8.50 | 8.50 | 8.50 | 8.50 | 30400 |
1995-02-01 | 8.50 | 8.69 | 8.50 | 8.63 | 115200 |
1995-02-02 | 8.56 | 8.56 | 8.50 | 8.50 | 5400 |
1995-02-03 | 8.63 | 8.75 | 8.56 | 8.63 | 60800 |
1995-02-06 | 8.69 | 9.00 | 8.69 | 9.00 | 165800 |
1995-02-07 | 9.06 | 9.19 | 9.06 | 9.19 | 39800 |
1995-02-08 | 9.19 | 9.25 | 9.19 | 9.25 | 132000 |
1995-02-09 | 9.25 | 9.44 | 9.25 | 9.31 | 14200 |
1995-02-10 | 9.44 | 9.44 | 9.31 | 9.31 | 3000 |
1995-02-13 | 9.31 | 9.31 | 9.25 | 9.31 | 2600 |
1995-02-14 | 9.31 | 9.81 | 9.31 | 9.75 | 58000 |
1995-02-15 | 9.69 | 9.69 | 9.63 | 9.63 | 9800 |
1995-02-16 | 9.56 | 9.56 | 9.19 | 9.19 | 97600 |
1995-02-17 | 9.13 | 9.38 | 9.13 | 9.25 | 478200 |
1995-02-21 | 9.25 | 9.25 | 9.13 | 9.19 | 341800 |
1995-02-22 | 9.13 | 9.13 | 9.06 | 9.06 | 48000 |
1995-02-23 | 9.06 | 9.13 | 9.06 | 9.13 | 12000 |
1995-02-24 | 9.06 | 9.06 | 9.00 | 9.00 | 22600 |
1995-02-27 | 8.94 | 9.00 | 8.94 | 9.00 | 1800 |
1995-02-28 | 9.00 | 9.06 | 8.94 | 9.00 | 47000 |
1995-03-01 | 9.00 | 9.13 | 9.00 | 9.13 | 160200 |
1995-03-02 | 9.13 | 9.25 | 9.13 | 9.19 | 177000 |
1995-03-03 | 9.19 | 9.19 | 9.13 | 9.13 | 7800 |
1995-03-06 | 9.25 | 9.25 | 9.06 | 9.25 | 609400 |
1995-03-07 | 9.25 | 9.28 | 9.13 | 9.28 | 31200 |
1995-03-08 | 9.38 | 9.56 | 9.38 | 9.56 | 262400 |
1995-03-09 | 9.63 | 9.75 | 9.56 | 9.56 | 217800 |
1995-03-10 | 9.50 | 9.50 | 9.44 | 9.50 | 8600 |
1995-03-13 | 9.63 | 9.63 | 9.56 | 9.56 | 1600 |
1995-03-14 | 9.69 | 10.06 | 9.69 | 10.00 | 166600 |
1995-03-15 | 10.00 | 10.13 | 10.00 | 10.00 | 64600 |
1995-03-16 | 10.13 | 10.25 | 10.13 | 10.25 | 50800 |
1995-03-17 | 10.13 | 10.31 | 10.13 | 10.31 | 15800 |
1995-03-20 | 10.25 | 10.50 | 10.00 | 10.00 | 41800 |
1995-03-21 | 10.00 | 10.00 | 9.81 | 9.81 | 14200 |
1995-03-22 | 9.81 | 9.81 | 9.75 | 9.75 | 36000 |
1995-03-23 | 9.75 | 9.81 | 9.75 | 9.81 | 35600 |
1995-03-24 | 9.81 | 9.94 | 9.81 | 9.94 | 65600 |
1995-03-27 | 9.94 | 10.19 | 9.94 | 10.19 | 27400 |
1995-03-28 | 10.06 | 10.19 | 10.00 | 10.19 | 11800 |
1995-03-29 | 10.06 | 10.50 | 10.06 | 10.44 | 53200 |
1995-03-30 | 10.44 | 10.69 | 10.38 | 10.69 | 57200 |
1995-03-31 | 10.69 | 10.69 | 10.44 | 10.50 | 82400 |
1995-04-03 | 10.47 | 10.63 | 10.38 | 10.63 | 10200 |
1995-04-04 | 10.63 | 10.75 | 10.63 | 10.69 | 11400 |
1995-04-05 | 10.69 | 11.19 | 10.63 | 10.81 | 72400 |
1995-04-06 | 10.94 | 10.94 | 10.56 | 10.81 | 19400 |
1995-04-07 | 10.63 | 11.19 | 10.63 | 10.88 | 95600 |
1995-04-10 | 10.75 | 10.88 | 10.75 | 10.88 | 72000 |
1995-04-11 | 11.00 | 11.25 | 10.94 | 11.19 | 74400 |
1995-04-12 | 11.25 | 11.25 | 11.06 | 11.25 | 60200 |
1995-04-13 | 11.13 | 11.13 | 10.75 | 10.75 | 134600 |
1995-04-17 | 10.69 | 10.81 | 10.69 | 10.75 | 10000 |
1995-04-18 | 10.63 | 10.75 | 10.50 | 10.69 | 274400 |
1995-04-19 | 10.63 | 10.63 | 10.50 | 10.50 | 20600 |
1995-04-20 | 10.38 | 10.56 | 10.38 | 10.56 | 222600 |
1995-04-21 | 10.50 | 10.50 | 10.44 | 10.50 | 99400 |
1995-04-24 | 10.38 | 10.38 | 10.38 | 10.38 | 45200 |
1995-04-25 | 10.44 | 10.50 | 10.44 | 10.44 | 76800 |
1995-04-26 | 10.38 | 10.50 | 10.38 | 10.50 | 199600 |
1995-04-27 | 10.38 | 10.50 | 10.38 | 10.50 | 23800 |
1995-04-28 | 10.38 | 10.50 | 10.38 | 10.38 | 17400 |
1995-05-01 | 10.50 | 10.56 | 10.44 | 10.56 | 210800 |
1995-05-02 | 10.56 | 10.63 | 10.44 | 10.44 | 134200 |
1995-05-03 | 10.50 | 10.50 | 10.50 | 10.50 | 57000 |
1995-05-04 | 10.44 | 10.56 | 10.38 | 10.38 | 23400 |
1995-05-05 | 10.50 | 10.50 | 10.38 | 10.38 | 229000 |
1995-05-08 | 10.38 | 10.38 | 10.19 | 10.19 | 73600 |
1995-05-09 | 10.25 | 10.44 | 10.25 | 10.31 | 306400 |
1995-05-10 | 10.19 | 10.31 | 10.13 | 10.19 | 41600 |
1995-05-11 | 10.19 | 10.19 | 10.06 | 10.06 | 28400 |
1995-05-12 | 10.00 | 10.19 | 10.00 | 10.13 | 210800 |
1995-05-15 | 10.25 | 10.44 | 10.25 | 10.38 | 92000 |
1995-05-16 | 10.38 | 10.38 | 10.25 | 10.25 | 47200 |
1995-05-17 | 10.38 | 10.38 | 10.31 | 10.31 | 3000 |
1995-05-18 | 10.44 | 10.63 | 10.38 | 10.63 | 259400 |
1995-05-19 | 10.50 | 10.50 | 10.44 | 10.44 | 43600 |
1995-05-22 | 10.44 | 10.50 | 10.44 | 10.50 | 100000 |
1995-05-23 | 10.50 | 10.63 | 10.50 | 10.63 | 53800 |
1995-05-24 | 10.75 | 10.94 | 10.75 | 10.94 | 105400 |
1995-05-25 | 10.81 | 10.81 | 10.81 | 10.81 | 17200 |
1995-05-26 | 10.81 | 10.81 | 10.81 | 10.81 | 4400 |
1995-05-30 | 10.88 | 10.94 | 10.75 | 10.75 | 185000 |
1995-05-31 | 10.75 | 10.81 | 10.75 | 10.75 | 33800 |
1995-06-01 | 10.81 | 10.94 | 10.81 | 10.88 | 3400 |
1995-06-02 | 10.88 | 10.88 | 10.63 | 10.63 | 20200 |
1995-06-05 | 10.63 | 10.88 | 10.63 | 10.88 | 96400 |
1995-06-06 | 10.94 | 11.00 | 10.88 | 11.00 | 10800 |
1995-06-07 | 11.13 | 11.31 | 11.13 | 11.25 | 26600 |
1995-06-08 | 11.25 | 11.44 | 11.25 | 11.25 | 87400 |
1995-06-09 | 11.25 | 11.25 | 11.13 | 11.19 | 5200 |
1995-06-12 | 11.13 | 11.25 | 11.13 | 11.19 | 77200 |
1995-06-13 | 11.13 | 11.25 | 11.13 | 11.19 | 72800 |
1995-06-14 | 11.25 | 11.50 | 11.25 | 11.31 | 54000 |
1995-06-15 | 11.25 | 11.38 | 11.19 | 11.38 | 102000 |
1995-06-16 | 11.56 | 11.63 | 11.56 | 11.63 | 12000 |
1995-06-19 | 11.50 | 11.50 | 11.50 | 11.50 | 236600 |
1995-06-20 | 11.50 | 11.50 | 11.19 | 11.19 | 32200 |
1995-06-21 | 11.00 | 11.00 | 10.81 | 10.88 | 28600 |
1995-06-22 | 10.88 | 10.88 | 10.69 | 10.69 | 6800 |
1995-06-23 | 10.63 | 10.69 | 10.63 | 10.63 | 28600 |
1995-06-26 | 10.63 | 10.63 | 10.44 | 10.50 | 27600 |
1995-06-27 | 10.50 | 10.63 | 10.38 | 10.50 | 232200 |
1995-06-28 | 10.50 | 10.50 | 10.31 | 10.50 | 67000 |
1995-06-29 | 10.63 | 10.75 | 10.50 | 10.50 | 123800 |
1995-06-30 | 10.50 | 10.75 | 10.50 | 10.75 | 69600 |
1995-07-03 | 10.75 | 10.75 | 10.50 | 10.56 | 8400 |
1995-07-05 | 10.69 | 10.81 | 10.63 | 10.81 | 70000 |
1995-07-06 | 10.69 | 10.75 | 10.69 | 10.75 | 87200 |
1995-07-07 | 10.75 | 10.75 | 10.69 | 10.69 | 69200 |
1995-07-10 | 10.69 | 10.94 | 10.69 | 10.81 | 12800 |
1995-07-11 | 10.94 | 10.94 | 10.94 | 10.94 | 1200 |
1995-07-12 | 10.81 | 10.94 | 10.75 | 10.75 | 105000 |
1995-07-13 | 10.75 | 10.75 | 10.38 | 10.50 | 27000 |
1995-07-14 | 10.38 | 10.44 | 10.38 | 10.38 | 62000 |
1995-07-17 | 10.25 | 10.25 | 10.19 | 10.25 | 15000 |
1995-07-18 | 10.13 | 10.25 | 10.13 | 10.19 | 13400 |
1995-07-19 | 10.13 | 10.13 | 10.00 | 10.00 | 5800 |
1995-07-20 | 9.88 | 9.94 | 9.81 | 9.81 | 50800 |
1995-07-21 | 9.81 | 9.94 | 9.81 | 9.94 | 103600 |
1995-07-24 | 9.81 | 9.84 | 9.69 | 9.69 | 65000 |
1995-07-25 | 9.69 | 9.69 | 9.31 | 9.31 | 272400 |
1995-07-26 | 9.19 | 9.31 | 9.00 | 9.25 | 979600 |
1995-07-27 | 9.31 | 9.50 | 9.25 | 9.50 | 471600 |
1995-07-28 | 9.56 | 9.69 | 9.50 | 9.63 | 169600 |
1995-07-31 | 9.69 | 9.88 | 9.69 | 9.81 | 13800 |
1995-08-01 | 9.88 | 9.94 | 9.75 | 9.94 | 52600 |
1995-08-02 | 10.00 | 10.00 | 10.00 | 10.00 | 276000 |
1995-08-03 | 9.94 | 10.00 | 9.88 | 9.88 | 10600 |
1995-08-04 | 9.94 | 10.00 | 9.81 | 9.94 | 48200 |
1995-08-07 | 10.06 | 10.06 | 10.00 | 10.00 | 54400 |
1995-08-08 | 9.88 | 9.94 | 9.75 | 9.81 | 33800 |
1995-08-09 | 9.69 | 9.69 | 9.56 | 9.56 | 21200 |
1995-08-10 | 9.63 | 9.81 | 9.63 | 9.81 | 52000 |
1995-08-11 | 9.88 | 9.88 | 9.81 | 9.88 | 79600 |
1995-08-14 | 9.88 | 9.88 | 9.81 | 9.81 | 55200 |
1995-08-15 | 9.88 | 9.94 | 9.81 | 9.81 | 2800 |
1995-08-16 | 9.75 | 9.81 | 9.75 | 9.81 | 124000 |
1995-08-17 | 9.75 | 10.13 | 9.75 | 10.13 | 11000 |
1995-08-18 | 10.00 | 10.19 | 10.00 | 10.19 | 7800 |
1995-08-21 | 10.25 | 10.56 | 10.13 | 10.56 | 11800 |
1995-08-22 | 10.75 | 10.75 | 10.44 | 10.44 | 56200 |
1995-08-23 | 10.38 | 10.44 | 10.13 | 10.13 | 29000 |
1995-08-24 | 10.00 | 10.13 | 9.94 | 10.13 | 63000 |
1995-08-25 | 10.06 | 10.25 | 10.06 | 10.25 | 6000 |
1995-08-28 | 10.38 | 10.44 | 10.31 | 10.38 | 14200 |
1995-08-29 | 10.38 | 10.38 | 10.31 | 10.31 | 7000 |
1995-08-30 | 10.31 | 10.44 | 10.31 | 10.44 | 2400 |
1995-08-31 | 10.63 | 10.75 | 10.56 | 10.56 | 24400 |
1995-09-01 | 10.69 | 11.25 | 10.69 | 11.25 | 64400 |
1995-09-05 | 11.25 | 11.31 | 11.13 | 11.31 | 116200 |
1995-09-06 | 11.19 | 11.44 | 11.19 | 11.38 | 74400 |
1995-09-07 | 11.38 | 11.94 | 11.38 | 11.81 | 183000 |
1995-09-08 | 11.81 | 11.81 | 11.69 | 11.75 | 28800 |
1995-09-11 | 11.88 | 11.94 | 11.81 | 11.88 | 76000 |
1995-09-12 | 11.88 | 11.88 | 11.75 | 11.75 | 155600 |
1995-09-13 | 11.69 | 11.75 | 11.63 | 11.69 | 63400 |
1995-09-14 | 11.63 | 11.75 | 11.63 | 11.63 | 10400 |
1995-09-15 | 11.69 | 11.75 | 11.56 | 11.63 | 14800 |
1995-09-18 | 11.69 | 11.69 | 11.56 | 11.69 | 11000 |
1995-09-19 | 11.69 | 11.69 | 11.25 | 11.25 | 28400 |
1995-09-20 | 11.25 | 11.25 | 11.00 | 11.00 | 28600 |
1995-09-21 | 11.06 | 11.13 | 11.00 | 11.13 | 20600 |
1995-09-22 | 11.00 | 11.00 | 10.94 | 10.94 | 21200 |
1995-09-25 | 11.00 | 11.44 | 11.00 | 11.44 | 26800 |
1995-09-26 | 11.44 | 11.44 | 11.31 | 11.44 | 29000 |
1995-09-27 | 11.38 | 11.38 | 10.94 | 10.94 | 52200 |
1995-09-28 | 10.88 | 11.00 | 10.88 | 10.94 | 273200 |
1995-09-29 | 10.88 | 10.94 | 10.69 | 10.94 | 47600 |
1995-10-02 | 10.94 | 11.00 | 10.94 | 11.00 | 114000 |
1995-10-03 | 11.00 | 11.25 | 11.00 | 11.25 | 43600 |
1995-10-04 | 11.31 | 11.38 | 11.31 | 11.38 | 23000 |
1995-10-05 | 11.25 | 11.38 | 11.25 | 11.38 | 84200 |
1995-10-06 | 11.38 | 11.38 | 11.25 | 11.25 | 22800 |
1995-10-09 | 11.13 | 11.19 | 11.06 | 11.19 | 6800 |
1995-10-10 | 11.19 | 11.19 | 11.06 | 11.06 | 15800 |
1995-10-11 | 11.13 | 11.13 | 11.06 | 11.06 | 28800 |
1995-10-12 | 11.00 | 11.00 | 10.88 | 10.88 | 33800 |
1995-10-13 | 11.00 | 11.00 | 10.88 | 10.88 | 21600 |
1995-10-16 | 11.00 | 11.00 | 10.88 | 10.88 | 26200 |
1995-10-17 | 10.88 | 10.88 | 10.75 | 10.81 | 40200 |
1995-10-18 | 10.75 | 11.00 | 10.75 | 11.00 | 5400 |
1995-10-19 | 11.00 | 11.00 | 10.88 | 10.88 | 20000 |
1995-10-20 | 10.94 | 11.00 | 10.94 | 11.00 | 5600 |
1995-10-23 | 11.00 | 11.00 | 11.00 | 11.00 | 3400 |
1995-10-24 | 11.00 | 11.19 | 11.00 | 11.19 | 32800 |
1995-10-25 | 11.19 | 11.38 | 11.13 | 11.31 | 12400 |
1995-10-26 | 11.19 | 11.19 | 10.88 | 10.94 | 59200 |
1995-10-27 | 11.00 | 11.13 | 11.00 | 11.13 | 2800 |
1995-10-30 | 11.06 | 11.19 | 11.06 | 11.13 | 24400 |
1995-10-31 | 11.00 | 11.00 | 10.75 | 10.88 | 55400 |
1995-11-01 | 10.81 | 10.88 | 10.81 | 10.81 | 7000 |
1995-11-02 | 10.81 | 10.81 | 10.75 | 10.75 | 1600 |
1995-11-03 | 11.00 | 11.19 | 11.00 | 11.19 | 10600 |
1995-11-06 | 11.31 | 11.44 | 11.31 | 11.38 | 11800 |
1995-11-07 | 11.38 | 11.50 | 11.31 | 11.38 | 11800 |
1995-11-08 | 11.38 | 11.75 | 11.38 | 11.50 | 45000 |
1995-11-09 | 11.63 | 11.69 | 11.63 | 11.63 | 15600 |
1995-11-10 | 11.63 | 11.63 | 11.50 | 11.50 | 16400 |
1995-11-13 | 11.44 | 11.63 | 11.44 | 11.63 | 9000 |
1995-11-14 | 11.75 | 11.75 | 11.69 | 11.75 | 49600 |
1995-11-15 | 11.69 | 11.69 | 11.63 | 11.63 | 3800 |
1995-11-16 | 11.63 | 11.69 | 11.50 | 11.63 | 15400 |
1995-11-17 | 11.63 | 11.63 | 11.44 | 11.50 | 51800 |
1995-11-20 | 11.44 | 11.50 | 11.44 | 11.44 | 8600 |
1995-11-21 | 11.44 | 11.44 | 11.38 | 11.38 | 33600 |
1995-11-22 | 11.25 | 11.31 | 11.25 | 11.31 | 25000 |
1995-11-24 | 11.38 | 11.38 | 11.38 | 11.38 | 400 |
1995-11-27 | 11.38 | 11.50 | 11.38 | 11.44 | 27400 |
1995-11-28 | 11.50 | 12.00 | 11.50 | 11.94 | 66800 |
1995-11-29 | 12.00 | 12.06 | 11.94 | 12.00 | 60000 |
1995-11-30 | 11.88 | 12.25 | 11.88 | 12.06 | 100200 |
1995-12-01 | 12.06 | 12.13 | 12.00 | 12.06 | 18400 |
1995-12-04 | 12.06 | 12.25 | 12.00 | 12.00 | 72000 |
1995-12-05 | 11.88 | 12.13 | 11.88 | 11.88 | 40400 |
1995-12-06 | 11.94 | 12.25 | 11.88 | 12.19 | 28800 |
1995-12-07 | 12.25 | 12.50 | 12.25 | 12.38 | 28600 |
1995-12-08 | 12.31 | 12.38 | 12.19 | 12.31 | 47600 |
1995-12-11 | 12.44 | 12.44 | 12.38 | 12.38 | 49800 |
1995-12-12 | 12.50 | 12.50 | 12.31 | 12.38 | 96800 |
1995-12-13 | 12.44 | 12.44 | 12.25 | 12.31 | 12000 |
1995-12-14 | 12.31 | 12.44 | 12.19 | 12.44 | 19000 |
1995-12-15 | 12.50 | 12.50 | 11.88 | 11.94 | 263600 |
1995-12-18 | 11.94 | 12.06 | 11.81 | 11.81 | 17400 |
1995-12-19 | 11.88 | 11.88 | 11.81 | 11.81 | 45200 |
1995-12-20 | 11.88 | 12.00 | 11.88 | 12.00 | 50600 |
1995-12-21 | 12.06 | 12.19 | 12.00 | 12.13 | 66000 |
1995-12-22 | 12.19 | 12.31 | 12.19 | 12.31 | 218800 |
1995-12-26 | 12.25 | 12.63 | 12.25 | 12.63 | 69800 |
1995-12-27 | 12.56 | 12.94 | 12.56 | 12.88 | 90400 |
1995-12-28 | 13.00 | 13.00 | 12.81 | 12.88 | 281800 |
1995-12-29 | 12.75 | 12.88 | 12.63 | 12.75 | 43400 |
1996-01-02 | 12.75 | 12.88 | 12.56 | 12.69 | 45600 |
1996-01-03 | 12.69 | 12.75 | 12.63 | 12.63 | 153600 |
1996-01-04 | 12.56 | 12.63 | 12.50 | 12.56 | 107400 |
1996-01-05 | 12.63 | 12.81 | 12.63 | 12.81 | 80600 |
1996-01-08 | 12.63 | 12.69 | 12.63 | 12.69 | 14800 |
1996-01-09 | 12.63 | 12.81 | 12.63 | 12.81 | 99000 |
1996-01-10 | 12.88 | 12.88 | 12.75 | 12.75 | 39600 |
1996-01-11 | 12.75 | 12.88 | 12.31 | 12.44 | 88400 |
1996-01-12 | 12.25 | 12.38 | 12.19 | 12.19 | 19200 |
1996-01-15 | 12.00 | 12.00 | 11.56 | 11.63 | 102800 |
1996-01-16 | 11.69 | 11.69 | 11.00 | 11.00 | 83200 |
1996-01-17 | 10.81 | 10.81 | 10.75 | 10.75 | 248400 |
1996-01-18 | 10.75 | 11.00 | 10.63 | 11.00 | 126400 |
1996-01-19 | 11.13 | 11.13 | 11.00 | 11.06 | 10800 |
1996-01-22 | 11.06 | 11.13 | 11.00 | 11.06 | 361600 |
1996-01-23 | 11.19 | 11.50 | 11.19 | 11.38 | 81200 |
1996-01-24 | 11.44 | 11.44 | 11.13 | 11.13 | 61200 |
1996-01-25 | 11.13 | 11.31 | 11.13 | 11.31 | 15400 |
1996-01-26 | 11.38 | 11.75 | 11.38 | 11.75 | 141400 |
1996-01-29 | 11.63 | 11.94 | 11.63 | 11.94 | 43000 |
1996-01-30 | 11.94 | 12.28 | 11.94 | 12.19 | 97000 |
1996-01-31 | 12.38 | 12.50 | 12.31 | 12.31 | 122800 |
1996-02-01 | 12.06 | 12.06 | 11.50 | 11.69 | 189200 |
1996-02-02 | 11.75 | 11.81 | 11.75 | 11.75 | 10600 |
1996-02-05 | 11.75 | 11.81 | 11.75 | 11.81 | 10000 |
1996-02-06 | 11.69 | 11.81 | 11.69 | 11.81 | 42400 |
1996-02-07 | 11.69 | 11.69 | 11.50 | 11.69 | 46800 |
1996-02-08 | 11.69 | 11.69 | 11.25 | 11.25 | 19000 |
1996-02-09 | 11.25 | 11.44 | 11.25 | 11.44 | 80400 |
1996-02-12 | 11.44 | 11.44 | 11.38 | 11.38 | 63200 |
1996-02-13 | 11.25 | 11.38 | 11.25 | 11.31 | 30400 |
1996-02-14 | 11.19 | 11.38 | 11.19 | 11.25 | 104400 |
1996-02-15 | 11.25 | 11.25 | 10.81 | 10.81 | 108400 |
1996-02-16 | 10.69 | 10.94 | 10.63 | 10.94 | 231200 |
1996-02-20 | 11.13 | 11.19 | 10.88 | 10.94 | 148200 |
1996-02-21 | 10.88 | 11.00 | 10.81 | 10.88 | 73800 |
1996-02-22 | 10.88 | 11.06 | 10.88 | 11.00 | 133000 |
1996-02-23 | 11.00 | 11.19 | 11.00 | 11.06 | 164200 |
1996-02-26 | 11.06 | 11.06 | 10.94 | 11.00 | 32800 |
1996-02-27 | 11.00 | 11.06 | 10.94 | 11.06 | 81800 |
1996-02-28 | 11.00 | 11.13 | 11.00 | 11.13 | 4400 |
1996-02-29 | 11.13 | 11.19 | 11.00 | 11.19 | 25400 |
1996-03-01 | 11.00 | 11.13 | 11.00 | 11.13 | 62200 |
1996-03-04 | 11.00 | 11.00 | 10.94 | 11.00 | 132800 |
1996-03-05 | 11.13 | 11.13 | 10.94 | 11.00 | 228200 |
1996-03-06 | 11.00 | 11.00 | 10.94 | 10.94 | 22000 |
1996-03-07 | 10.94 | 11.00 | 10.94 | 11.00 | 13600 |
1996-03-08 | 10.88 | 10.88 | 10.81 | 10.81 | 15400 |
1996-03-11 | 10.75 | 10.75 | 10.38 | 10.56 | 31000 |
1996-03-12 | 10.44 | 10.44 | 9.94 | 10.19 | 258600 |
1996-03-13 | 10.25 | 10.25 | 10.19 | 10.25 | 155600 |
1996-03-14 | 10.25 | 10.63 | 10.13 | 10.44 | 189200 |
1996-03-15 | 10.31 | 10.38 | 10.13 | 10.13 | 90800 |
1996-03-18 | 10.25 | 10.75 | 10.25 | 10.63 | 154000 |
1996-03-19 | 10.44 | 10.81 | 10.44 | 10.69 | 105600 |
1996-03-20 | 10.69 | 10.81 | 10.69 | 10.75 | 15800 |
1996-03-21 | 10.88 | 11.00 | 10.88 | 11.00 | 7400 |
1996-03-22 | 11.00 | 11.25 | 11.00 | 11.19 | 123200 |
1996-03-25 | 11.31 | 11.50 | 11.25 | 11.44 | 86800 |
1996-03-26 | 11.31 | 11.69 | 11.31 | 11.56 | 52000 |
1996-03-27 | 11.69 | 12.00 | 11.69 | 11.88 | 62800 |
1996-03-28 | 11.88 | 12.00 | 11.69 | 12.00 | 50000 |
1996-03-29 | 11.88 | 12.00 | 11.75 | 11.75 | 51800 |
1996-04-01 | 11.88 | 12.00 | 11.88 | 11.94 | 31400 |
1996-04-02 | 12.00 | 12.06 | 11.94 | 12.00 | 45600 |
1996-04-03 | 12.13 | 12.25 | 11.75 | 11.75 | 139400 |
1996-04-04 | 11.88 | 12.00 | 11.75 | 11.88 | 31200 |
1996-04-08 | 11.75 | 11.75 | 11.63 | 11.63 | 15000 |
1996-04-09 | 11.50 | 11.56 | 11.50 | 11.50 | 102800 |
1996-04-10 | 11.63 | 11.75 | 11.56 | 11.56 | 226800 |
1996-04-11 | 11.50 | 11.56 | 11.38 | 11.50 | 61600 |
1996-04-12 | 11.44 | 11.50 | 11.44 | 11.44 | 54000 |
1996-04-15 | 11.31 | 11.31 | 11.00 | 11.00 | 43600 |
1996-04-16 | 11.06 | 11.25 | 11.06 | 11.25 | 227200 |
1996-04-17 | 11.31 | 11.75 | 11.19 | 11.75 | 194600 |
1996-04-18 | 11.78 | 11.78 | 11.69 | 11.69 | 44000 |
1996-04-19 | 11.81 | 12.06 | 11.75 | 12.06 | 19200 |
1996-04-22 | 12.00 | 12.13 | 12.00 | 12.13 | 92200 |
1996-04-23 | 12.13 | 12.13 | 12.00 | 12.00 | 261800 |
1996-04-24 | 11.88 | 12.00 | 11.88 | 12.00 | 110000 |
1996-04-25 | 12.00 | 12.19 | 12.00 | 12.19 | 113400 |
1996-04-26 | 12.25 | 12.50 | 12.25 | 12.50 | 83200 |
1996-04-29 | 12.50 | 12.88 | 12.50 | 12.88 | 136600 |
1996-04-30 | 12.75 | 12.75 | 12.63 | 12.75 | 26200 |
1996-05-01 | 12.69 | 12.75 | 12.56 | 12.69 | 339000 |
1996-05-02 | 12.56 | 12.56 | 12.31 | 12.31 | 20600 |
1996-05-03 | 12.44 | 12.63 | 12.44 | 12.63 | 35400 |
1996-05-06 | 12.75 | 12.75 | 12.69 | 12.69 | 47400 |
1996-05-07 | 12.69 | 12.88 | 12.69 | 12.88 | 18200 |
1996-05-08 | 12.75 | 12.75 | 12.44 | 12.63 | 102000 |
1996-05-09 | 12.75 | 12.94 | 12.50 | 12.50 | 49600 |
1996-05-10 | 12.38 | 12.38 | 12.31 | 12.31 | 21400 |
1996-05-13 | 12.31 | 12.31 | 12.19 | 12.19 | 19600 |
1996-05-14 | 12.13 | 12.25 | 12.00 | 12.19 | 55000 |
1996-05-15 | 12.13 | 12.13 | 11.88 | 12.06 | 109200 |
1996-05-16 | 12.00 | 12.00 | 11.50 | 11.69 | 314000 |
1996-05-17 | 11.69 | 12.06 | 11.69 | 12.00 | 35800 |
1996-05-20 | 12.00 | 12.06 | 11.50 | 12.06 | 285200 |
1996-05-21 | 12.19 | 12.38 | 12.19 | 12.38 | 8600 |
1996-05-22 | 12.38 | 12.63 | 12.38 | 12.50 | 6600 |
1996-05-23 | 12.56 | 12.63 | 12.56 | 12.63 | 2400 |
1996-05-24 | 12.50 | 12.56 | 12.50 | 12.56 | 39600 |
1996-05-28 | 12.69 | 12.69 | 12.56 | 12.56 | 4800 |
1996-05-29 | 12.44 | 12.56 | 12.44 | 12.44 | 6200 |
1996-05-30 | 12.44 | 12.50 | 12.38 | 12.50 | 2200 |
1996-05-31 | 12.63 | 12.88 | 12.63 | 12.75 | 64200 |
1996-06-03 | 12.81 | 12.88 | 12.69 | 12.88 | 15000 |
1996-06-04 | 12.94 | 13.06 | 12.88 | 13.06 | 177800 |
1996-06-05 | 13.00 | 13.00 | 12.81 | 12.81 | 95400 |
1996-06-06 | 12.75 | 12.75 | 12.63 | 12.75 | 10800 |
1996-06-07 | 12.75 | 12.88 | 12.63 | 12.63 | 40800 |
1996-06-10 | 12.38 | 12.44 | 12.38 | 12.38 | 33600 |
1996-06-11 | 12.25 | 12.25 | 12.19 | 12.25 | 20800 |
1996-06-12 | 12.06 | 12.31 | 12.06 | 12.19 | 27600 |
1996-06-13 | 12.06 | 12.31 | 12.06 | 12.31 | 16800 |
1996-06-14 | 12.31 | 12.31 | 12.25 | 12.25 | 13400 |
1996-06-17 | 12.25 | 12.25 | 12.13 | 12.19 | 15600 |
1996-06-18 | 12.25 | 12.38 | 12.25 | 12.38 | 58600 |
1996-06-19 | 12.38 | 12.50 | 12.38 | 12.38 | 7400 |
1996-06-20 | 12.38 | 12.38 | 12.25 | 12.25 | 22800 |
1996-06-21 | 12.38 | 12.56 | 12.31 | 12.31 | 27400 |
1996-06-24 | 12.44 | 12.50 | 12.38 | 12.50 | 107400 |
1996-06-25 | 12.50 | 12.56 | 12.31 | 12.38 | 160000 |
1996-06-26 | 12.31 | 12.38 | 12.31 | 12.38 | 203000 |
1996-06-27 | 12.31 | 12.38 | 12.13 | 12.13 | 75000 |
1996-06-28 | 12.19 | 12.25 | 12.19 | 12.25 | 171800 |
1996-07-01 | 12.31 | 12.50 | 12.31 | 12.44 | 97800 |
1996-07-02 | 12.50 | 12.63 | 12.44 | 12.63 | 158800 |
1996-07-03 | 12.69 | 12.75 | 12.69 | 12.75 | 342400 |
1996-07-05 | 12.69 | 12.69 | 12.63 | 12.69 | 18400 |
1996-07-08 | 12.56 | 12.81 | 12.56 | 12.81 | 137600 |
1996-07-09 | 12.81 | 13.00 | 12.75 | 13.00 | 21200 |
1996-07-10 | 13.13 | 13.75 | 13.13 | 13.50 | 242000 |
1996-07-11 | 13.50 | 13.69 | 13.44 | 13.50 | 150000 |
1996-07-12 | 13.50 | 13.50 | 13.25 | 13.38 | 175800 |
1996-07-15 | 13.38 | 13.56 | 13.38 | 13.44 | 307400 |
1996-07-16 | 13.38 | 13.38 | 13.00 | 13.06 | 334400 |
1996-07-17 | 13.06 | 13.06 | 12.94 | 12.94 | 75600 |
1996-07-18 | 13.00 | 13.00 | 12.81 | 12.94 | 160200 |
1996-07-19 | 13.06 | 13.13 | 13.00 | 13.00 | 128600 |
1996-07-22 | 13.06 | 13.06 | 12.31 | 12.31 | 148800 |
1996-07-23 | 12.31 | 12.31 | 11.94 | 11.94 | 96200 |
1996-07-24 | 11.88 | 11.88 | 11.38 | 11.38 | 332200 |
1996-07-25 | 11.50 | 11.81 | 11.50 | 11.69 | 180000 |
1996-07-26 | 11.69 | 11.88 | 11.69 | 11.88 | 28600 |
1996-07-29 | 11.81 | 11.94 | 11.81 | 11.88 | 49800 |
1996-07-30 | 11.81 | 11.88 | 11.56 | 11.69 | 353600 |
1996-07-31 | 11.63 | 12.19 | 11.44 | 11.69 | 497600 |
1996-08-01 | 12.19 | 12.50 | 12.13 | 12.50 | 67600 |
1996-08-02 | 12.56 | 12.69 | 12.56 | 12.69 | 28400 |
1996-08-05 | 12.56 | 12.56 | 12.38 | 12.44 | 47600 |
1996-08-06 | 12.38 | 12.75 | 12.38 | 12.75 | 31600 |
1996-08-07 | 12.69 | 12.94 | 12.63 | 12.63 | 146200 |
1996-08-08 | 12.50 | 12.63 | 12.50 | 12.63 | 84000 |
1996-08-09 | 12.63 | 12.63 | 12.00 | 12.13 | 45600 |
1996-08-12 | 12.19 | 12.44 | 11.94 | 11.94 | 45000 |
1996-08-13 | 11.88 | 12.00 | 11.75 | 12.00 | 345200 |
1996-08-14 | 12.00 | 12.38 | 12.00 | 12.31 | 76000 |
1996-08-15 | 12.25 | 12.31 | 12.19 | 12.19 | 128000 |
1996-08-16 | 12.25 | 12.25 | 11.94 | 12.13 | 250000 |
1996-08-19 | 12.13 | 12.13 | 11.88 | 12.00 | 92600 |
1996-08-20 | 12.06 | 12.06 | 11.94 | 11.94 | 119400 |
1996-08-21 | 12.00 | 12.00 | 11.88 | 12.00 | 6000 |
1996-08-22 | 11.94 | 11.94 | 11.75 | 11.81 | 110200 |
1996-08-23 | 11.81 | 11.81 | 11.56 | 11.69 | 90800 |
1996-08-26 | 11.75 | 11.75 | 11.56 | 11.63 | 32400 |
1996-08-27 | 11.69 | 11.69 | 11.44 | 11.44 | 27000 |
1996-08-28 | 11.50 | 11.63 | 11.50 | 11.50 | 33800 |
1996-08-29 | 11.63 | 11.69 | 11.44 | 11.44 | 210600 |
1996-08-30 | 11.50 | 11.50 | 11.38 | 11.38 | 4600 |
1996-09-03 | 11.38 | 11.75 | 11.38 | 11.44 | 168800 |
1996-09-04 | 11.50 | 11.63 | 11.50 | 11.56 | 12800 |
1996-09-05 | 11.56 | 11.75 | 11.56 | 11.69 | 34000 |
1996-09-06 | 11.75 | 11.81 | 11.63 | 11.75 | 217400 |
1996-09-09 | 11.75 | 11.88 | 11.75 | 11.81 | 186400 |
1996-09-10 | 11.75 | 11.81 | 11.50 | 11.69 | 920000 |
1996-09-11 | 11.75 | 12.13 | 11.69 | 12.06 | 240000 |
1996-09-12 | 12.06 | 12.13 | 12.00 | 12.06 | 161200 |
1996-09-13 | 12.19 | 12.31 | 12.13 | 12.25 | 67000 |
1996-09-16 | 12.19 | 12.63 | 12.19 | 12.50 | 74800 |
1996-09-17 | 12.50 | 12.56 | 12.44 | 12.44 | 71400 |
1996-09-18 | 12.38 | 12.50 | 12.38 | 12.44 | 156200 |
1996-09-19 | 12.44 | 12.44 | 12.25 | 12.25 | 77000 |
1996-09-20 | 12.19 | 12.38 | 12.19 | 12.38 | 36400 |
1996-09-23 | 12.44 | 12.63 | 12.44 | 12.56 | 101600 |
1996-09-24 | 12.56 | 12.63 | 12.31 | 12.31 | 448400 |
1996-09-25 | 12.38 | 12.44 | 12.31 | 12.31 | 107600 |
1996-09-26 | 12.38 | 12.38 | 12.25 | 12.31 | 190600 |
1996-09-27 | 12.31 | 12.50 | 12.25 | 12.50 | 32000 |
1996-09-30 | 12.50 | 12.75 | 12.50 | 12.75 | 67600 |
1996-10-01 | 12.63 | 12.81 | 12.63 | 12.81 | 36000 |
1996-10-02 | 12.75 | 13.06 | 12.75 | 13.06 | 20000 |
1996-10-03 | 13.13 | 13.19 | 13.06 | 13.06 | 258800 |
1996-10-04 | 13.06 | 13.13 | 12.94 | 13.00 | 86200 |
1996-10-07 | 13.06 | 13.06 | 12.94 | 12.94 | 55800 |
1996-10-08 | 13.00 | 13.00 | 12.94 | 13.00 | 364800 |
1996-10-09 | 13.13 | 13.25 | 13.00 | 13.19 | 15600 |
1996-10-10 | 13.19 | 13.69 | 13.13 | 13.44 | 588400 |
1996-10-11 | 13.38 | 13.44 | 13.38 | 13.44 | 161600 |
1996-10-14 | 13.44 | 13.63 | 13.44 | 13.63 | 11800 |
1996-10-15 | 13.50 | 13.50 | 13.44 | 13.44 | 12400 |
1996-10-16 | 13.38 | 13.44 | 13.31 | 13.44 | 6800 |
1996-10-17 | 13.50 | 15.00 | 13.50 | 15.00 | 352800 |
1996-10-18 | 15.00 | 15.00 | 14.75 | 14.81 | 114200 |
1996-10-21 | 14.94 | 15.50 | 14.94 | 15.31 | 503000 |
1996-10-22 | 15.25 | 15.31 | 15.13 | 15.13 | 152200 |
1996-10-23 | 15.25 | 15.63 | 15.19 | 15.63 | 321800 |
1996-10-24 | 16.50 | 17.00 | 16.06 | 17.00 | 1021200 |
1996-10-25 | 17.13 | 17.44 | 16.81 | 17.31 | 332000 |
1996-10-28 | 17.50 | 17.75 | 17.38 | 17.69 | 304600 |
1996-10-29 | 17.75 | 17.75 | 17.13 | 17.25 | 146800 |
1996-10-30 | 17.19 | 17.31 | 16.63 | 16.63 | 302400 |
1996-10-31 | 16.75 | 17.69 | 16.75 | 17.44 | 603000 |
1996-11-01 | 17.44 | 17.63 | 17.13 | 17.19 | 291000 |
1996-11-04 | 17.13 | 17.31 | 17.00 | 17.25 | 124000 |
1996-11-05 | 17.25 | 17.50 | 17.25 | 17.50 | 174200 |
1996-11-06 | 17.56 | 17.75 | 17.50 | 17.63 | 83600 |
1996-11-07 | 17.75 | 18.00 | 17.69 | 17.69 | 400400 |
1996-11-08 | 17.69 | 17.94 | 17.56 | 17.88 | 117800 |
1996-11-11 | 17.94 | 18.19 | 17.88 | 18.00 | 218200 |
1996-11-12 | 18.13 | 18.19 | 17.94 | 17.94 | 294000 |
1996-11-13 | 18.00 | 18.00 | 17.75 | 17.81 | 195200 |
1996-11-14 | 17.81 | 17.81 | 17.38 | 17.38 | 112600 |
1996-11-15 | 17.25 | 17.50 | 17.25 | 17.50 | 119600 |
1996-11-18 | 17.50 | 17.56 | 17.44 | 17.56 | 85600 |
1996-11-19 | 17.56 | 17.56 | 17.31 | 17.56 | 65600 |
1996-11-20 | 17.50 | 17.63 | 17.50 | 17.50 | 34600 |
1996-11-21 | 17.63 | 17.81 | 17.63 | 17.69 | 101000 |
1996-11-22 | 17.75 | 18.13 | 17.75 | 18.00 | 315400 |
1996-11-25 | 18.00 | 18.25 | 18.00 | 18.06 | 394400 |
1996-11-26 | 18.19 | 18.19 | 18.00 | 18.06 | 120200 |
1996-11-27 | 18.06 | 18.13 | 17.88 | 18.00 | 88000 |
1996-11-29 | 18.00 | 18.13 | 18.00 | 18.13 | 24600 |
1996-12-02 | 18.25 | 18.25 | 17.94 | 18.00 | 272400 |
1996-12-03 | 18.06 | 18.50 | 18.06 | 18.38 | 122600 |
1996-12-04 | 18.38 | 18.44 | 17.88 | 17.88 | 153400 |
1996-12-05 | 18.00 | 18.19 | 17.94 | 17.94 | 73400 |
1996-12-06 | 17.94 | 17.94 | 17.69 | 17.75 | 140400 |
1996-12-09 | 17.81 | 17.81 | 17.25 | 17.31 | 168800 |
1996-12-10 | 17.31 | 17.38 | 16.44 | 16.44 | 177800 |
1996-12-11 | 16.44 | 16.63 | 16.19 | 16.56 | 525800 |
1996-12-12 | 16.50 | 16.50 | 16.13 | 16.13 | 121600 |
1996-12-13 | 16.00 | 16.00 | 15.63 | 15.81 | 149400 |
1996-12-16 | 15.81 | 16.69 | 15.81 | 16.56 | 264800 |
1996-12-17 | 16.50 | 16.56 | 16.38 | 16.44 | 98200 |
1996-12-18 | 16.50 | 17.06 | 16.44 | 17.06 | 174000 |
1996-12-19 | 17.06 | 17.38 | 17.06 | 17.13 | 63000 |
1996-12-20 | 17.00 | 17.31 | 17.00 | 17.31 | 38000 |
1996-12-23 | 17.38 | 17.75 | 17.38 | 17.69 | 133000 |
1996-12-24 | 17.56 | 17.75 | 17.56 | 17.75 | 39800 |
1996-12-26 | 17.63 | 17.81 | 17.63 | 17.81 | 55800 |
1996-12-27 | 17.81 | 17.81 | 17.50 | 17.56 | 16800 |
1996-12-30 | 17.56 | 17.69 | 17.31 | 17.44 | 23600 |
1996-12-31 | 17.44 | 17.50 | 17.31 | 17.38 | 76400 |
1997-01-02 | 17.38 | 17.44 | 17.25 | 17.31 | 78400 |
1997-01-03 | 17.31 | 17.38 | 17.19 | 17.38 | 299600 |
1997-01-06 | 17.44 | 17.63 | 17.44 | 17.63 | 38800 |
1997-01-07 | 17.63 | 18.13 | 17.63 | 18.06 | 176600 |
1997-01-08 | 18.06 | 18.19 | 18.00 | 18.00 | 283600 |
1997-01-09 | 18.19 | 18.88 | 18.00 | 18.75 | 323600 |
1997-01-10 | 18.69 | 19.44 | 18.69 | 19.13 | 194200 |
1997-01-13 | 19.13 | 19.31 | 19.00 | 19.06 | 168600 |
1997-01-14 | 19.06 | 19.13 | 18.75 | 19.13 | 118200 |
1997-01-15 | 19.00 | 19.06 | 18.94 | 19.00 | 90000 |
1997-01-16 | 19.25 | 19.44 | 18.94 | 18.94 | 174800 |
1997-01-17 | 18.75 | 19.00 | 18.75 | 18.94 | 40200 |
1997-01-20 | 19.00 | 19.00 | 18.81 | 18.88 | 20000 |
1997-01-21 | 18.88 | 18.88 | 18.38 | 18.38 | 33400 |
1997-01-22 | 18.38 | 18.38 | 17.81 | 17.94 | 118000 |
1997-01-23 | 17.81 | 17.81 | 17.50 | 17.50 | 114800 |
1997-01-24 | 17.50 | 17.56 | 17.25 | 17.56 | 126600 |
1997-01-27 | 17.50 | 17.50 | 17.25 | 17.25 | 6600 |
1997-01-28 | 17.38 | 17.56 | 17.31 | 17.31 | 213800 |
1997-01-29 | 17.44 | 17.56 | 17.31 | 17.31 | 189400 |
1997-01-30 | 17.44 | 17.88 | 17.38 | 17.88 | 180200 |
1997-01-31 | 17.88 | 17.88 | 17.69 | 17.69 | 52800 |
1997-02-03 | 17.50 | 17.56 | 17.25 | 17.38 | 123600 |
1997-02-04 | 17.50 | 17.50 | 16.75 | 16.81 | 82800 |
1997-02-05 | 16.81 | 17.44 | 16.31 | 17.31 | 193800 |
1997-02-06 | 17.31 | 18.13 | 17.31 | 17.38 | 195600 |
1997-02-07 | 17.50 | 17.75 | 17.31 | 17.31 | 128000 |
1997-02-10 | 17.31 | 17.31 | 15.50 | 16.06 | 390000 |
1997-02-11 | 15.88 | 16.06 | 15.88 | 16.00 | 116000 |
1997-02-12 | 16.06 | 16.75 | 16.06 | 16.25 | 292000 |
1997-02-13 | 16.00 | 16.69 | 15.50 | 16.31 | 244000 |
1997-02-14 | 16.75 | 17.13 | 16.56 | 16.63 | 172200 |
1997-02-18 | 16.63 | 16.88 | 16.31 | 16.88 | 236200 |
1997-02-19 | 16.88 | 17.19 | 16.69 | 17.00 | 102400 |
1997-02-20 | 17.00 | 17.00 | 16.56 | 16.88 | 82400 |
1997-02-21 | 16.75 | 16.75 | 16.56 | 16.63 | 76800 |
1997-02-24 | 16.56 | 16.63 | 16.44 | 16.50 | 62800 |
1997-02-25 | 16.56 | 16.81 | 16.50 | 16.69 | 198400 |
1997-02-26 | 16.75 | 16.88 | 16.00 | 16.19 | 334000 |
1997-02-27 | 16.19 | 16.38 | 15.88 | 15.88 | 54400 |
1997-02-28 | 15.94 | 15.94 | 15.25 | 15.63 | 149200 |
1997-03-03 | 15.38 | 15.38 | 14.88 | 14.88 | 361600 |
1997-03-04 | 15.00 | 15.31 | 14.94 | 15.13 | 173400 |
1997-03-05 | 15.25 | 15.38 | 14.81 | 15.00 | 150600 |
1997-03-06 | 14.88 | 15.31 | 14.75 | 15.25 | 201800 |
1997-03-07 | 15.38 | 16.19 | 15.31 | 16.13 | 149200 |
1997-03-10 | 16.06 | 16.50 | 16.00 | 16.50 | 60400 |
1997-03-11 | 16.38 | 16.50 | 16.25 | 16.38 | 47000 |
1997-03-12 | 16.31 | 16.31 | 16.00 | 16.25 | 58200 |
1997-03-13 | 16.25 | 16.25 | 15.75 | 16.00 | 129800 |
1997-03-14 | 16.00 | 16.06 | 15.75 | 15.88 | 85200 |
1997-03-17 | 15.75 | 15.81 | 15.63 | 15.63 | 30000 |
1997-03-18 | 15.69 | 15.75 | 15.31 | 15.44 | 43600 |
1997-03-19 | 15.50 | 15.56 | 14.88 | 15.13 | 94600 |
1997-03-20 | 15.13 | 15.19 | 14.94 | 15.00 | 49000 |
1997-03-21 | 15.06 | 15.38 | 15.00 | 15.00 | 262200 |
1997-03-24 | 15.13 | 15.19 | 14.81 | 15.00 | 49000 |
1997-03-25 | 15.00 | 15.25 | 15.00 | 15.06 | 73000 |
1997-03-26 | 15.13 | 15.13 | 14.75 | 15.00 | 327200 |
1997-03-27 | 15.13 | 15.56 | 15.06 | 15.13 | 181000 |
1997-03-31 | 15.19 | 15.19 | 14.94 | 15.00 | 112000 |
1997-04-01 | 14.88 | 14.94 | 14.63 | 14.63 | 51000 |
1997-04-02 | 14.63 | 14.75 | 14.19 | 14.19 | 139000 |
1997-04-03 | 14.19 | 14.19 | 13.69 | 14.06 | 115400 |
1997-04-04 | 14.06 | 14.31 | 13.88 | 14.00 | 79000 |
1997-04-07 | 14.13 | 14.31 | 14.13 | 14.19 | 56200 |
1997-04-08 | 14.25 | 14.88 | 14.25 | 14.75 | 74400 |
1997-04-09 | 14.88 | 15.69 | 14.88 | 15.56 | 123600 |
1997-04-10 | 15.44 | 15.63 | 15.06 | 15.25 | 108000 |
1997-04-11 | 15.19 | 15.25 | 15.13 | 15.13 | 200200 |
1997-04-14 | 15.13 | 15.19 | 14.88 | 15.00 | 69400 |
1997-04-15 | 15.00 | 15.06 | 14.81 | 14.94 | 29400 |
1997-04-16 | 14.88 | 14.88 | 14.44 | 14.44 | 20000 |
1997-04-17 | 14.25 | 14.44 | 14.13 | 14.25 | 107800 |
1997-04-18 | 14.38 | 14.44 | 14.31 | 14.31 | 38600 |
1997-04-21 | 14.38 | 14.75 | 14.06 | 14.31 | 219800 |
1997-04-22 | 14.38 | 15.00 | 14.38 | 15.00 | 583600 |
1997-04-23 | 15.13 | 15.69 | 15.13 | 15.63 | 728400 |
1997-04-24 | 15.75 | 16.06 | 15.63 | 15.88 | 609200 |
1997-04-25 | 15.94 | 15.94 | 15.75 | 15.88 | 119800 |
1997-04-28 | 15.81 | 15.88 | 15.56 | 15.81 | 329600 |
1997-04-29 | 15.81 | 15.94 | 15.69 | 15.88 | 72600 |
1997-04-30 | 15.94 | 16.50 | 15.94 | 16.50 | 255200 |
1997-05-01 | 16.63 | 16.81 | 16.63 | 16.75 | 51400 |
1997-05-02 | 16.75 | 17.50 | 16.69 | 17.38 | 117400 |
1997-05-05 | 17.38 | 18.00 | 17.38 | 18.00 | 230200 |
1997-05-06 | 18.31 | 18.38 | 17.88 | 18.25 | 260200 |
1997-05-07 | 18.25 | 18.38 | 17.94 | 18.38 | 114800 |
1997-05-08 | 18.25 | 19.13 | 18.16 | 18.31 | 319200 |
1997-05-09 | 18.31 | 18.44 | 17.50 | 17.94 | 310200 |
1997-05-12 | 18.00 | 18.75 | 18.00 | 18.75 | 280800 |
1997-05-13 | 18.63 | 18.63 | 18.00 | 18.38 | 278600 |
1997-05-14 | 18.50 | 18.50 | 17.88 | 17.97 | 75000 |
1997-05-15 | 17.88 | 17.94 | 17.53 | 17.53 | 236200 |
1997-05-16 | 17.69 | 17.75 | 17.50 | 17.75 | 126800 |
1997-05-19 | 17.88 | 18.00 | 17.81 | 18.00 | 52400 |
1997-05-20 | 18.00 | 18.28 | 18.00 | 18.13 | 405200 |
1997-05-21 | 18.25 | 18.44 | 18.25 | 18.44 | 225800 |
1997-05-22 | 18.56 | 18.56 | 18.31 | 18.50 | 72200 |
1997-05-23 | 18.50 | 18.75 | 18.50 | 18.69 | 87400 |
1997-05-27 | 18.63 | 18.81 | 18.56 | 18.56 | 194200 |
1997-05-28 | 18.44 | 18.81 | 18.38 | 18.78 | 48800 |
1997-05-29 | 18.75 | 18.75 | 18.63 | 18.66 | 146400 |
1997-05-30 | 18.66 | 18.75 | 18.38 | 18.50 | 222200 |
1997-06-02 | 18.81 | 18.97 | 18.63 | 18.97 | 118800 |
1997-06-03 | 18.97 | 19.25 | 18.75 | 18.84 | 88200 |
1997-06-04 | 18.97 | 18.97 | 18.63 | 18.72 | 60800 |
1997-06-05 | 18.78 | 18.97 | 18.69 | 18.72 | 75000 |
1997-06-06 | 18.75 | 18.88 | 18.50 | 18.50 | 111600 |
1997-06-09 | 18.63 | 18.63 | 17.88 | 18.03 | 396400 |
1997-06-10 | 17.75 | 17.94 | 17.28 | 17.69 | 175200 |
1997-06-11 | 17.50 | 17.94 | 17.31 | 17.53 | 557400 |
1997-06-12 | 17.53 | 17.56 | 17.25 | 17.31 | 124200 |
1997-06-13 | 17.44 | 17.81 | 17.31 | 17.69 | 163200 |
1997-06-16 | 17.81 | 17.81 | 17.69 | 17.69 | 61800 |
1997-06-17 | 17.56 | 17.72 | 17.50 | 17.63 | 127400 |
1997-06-18 | 17.66 | 17.72 | 17.59 | 17.66 | 146000 |
1997-06-19 | 17.69 | 17.97 | 17.69 | 17.91 | 194000 |
1997-06-20 | 17.53 | 17.64 | 17.38 | 17.50 | 196600 |
1997-06-23 | 17.50 | 18.25 | 17.44 | 18.25 | 70200 |
1997-06-24 | 18.25 | 18.25 | 17.88 | 18.25 | 75400 |
1997-06-25 | 18.25 | 18.25 | 18.13 | 18.16 | 22600 |
1997-06-26 | 18.22 | 18.34 | 18.13 | 18.13 | 173400 |
1997-06-27 | 18.13 | 18.13 | 17.88 | 17.94 | 52200 |
1997-06-30 | 18.00 | 18.38 | 17.81 | 18.38 | 262400 |
1997-07-01 | 18.41 | 18.72 | 18.38 | 18.72 | 59800 |
1997-07-02 | 18.75 | 19.16 | 18.31 | 19.00 | 71200 |
1997-07-03 | 18.88 | 19.22 | 18.75 | 18.94 | 62800 |
1997-07-07 | 18.81 | 19.13 | 18.81 | 18.97 | 96400 |
1997-07-08 | 18.88 | 19.13 | 18.50 | 18.75 | 150600 |
1997-07-09 | 18.69 | 18.72 | 18.44 | 18.63 | 73800 |
1997-07-10 | 18.50 | 18.63 | 18.13 | 18.16 | 86200 |
1997-07-11 | 18.19 | 18.69 | 18.06 | 18.59 | 53000 |
1997-07-14 | 18.63 | 18.63 | 18.31 | 18.34 | 35200 |
1997-07-15 | 18.34 | 18.72 | 18.34 | 18.66 | 22000 |
1997-07-16 | 18.66 | 18.72 | 18.38 | 18.56 | 126400 |
1997-07-17 | 18.56 | 18.63 | 18.38 | 18.63 | 216000 |
1997-07-18 | 18.69 | 18.69 | 18.44 | 18.47 | 45000 |
1997-07-21 | 18.44 | 18.63 | 18.38 | 18.44 | 116600 |
1997-07-22 | 18.56 | 18.69 | 18.31 | 18.63 | 132200 |
1997-07-23 | 18.72 | 18.72 | 18.50 | 18.56 | 104400 |
1997-07-24 | 18.63 | 18.81 | 18.63 | 18.69 | 176200 |
1997-07-25 | 18.75 | 19.13 | 18.69 | 18.91 | 152800 |
1997-07-28 | 19.00 | 19.06 | 18.88 | 18.88 | 106200 |
1997-07-29 | 18.94 | 18.94 | 18.44 | 18.56 | 222000 |
1997-07-30 | 19.00 | 19.00 | 18.50 | 19.00 | 126000 |
1997-07-31 | 19.06 | 19.13 | 19.03 | 19.03 | 14600 |
1997-08-01 | 19.03 | 19.06 | 18.81 | 19.06 | 49200 |
1997-08-04 | 19.00 | 19.75 | 18.88 | 19.59 | 43000 |
1997-08-05 | 19.66 | 20.88 | 19.66 | 20.88 | 155800 |
1997-08-06 | 20.75 | 20.81 | 20.19 | 20.81 | 114200 |
1997-08-07 | 20.69 | 21.02 | 20.69 | 21.00 | 231400 |
1997-08-08 | 21.00 | 21.00 | 20.00 | 20.06 | 124400 |
1997-08-11 | 20.13 | 20.13 | 19.75 | 19.88 | 73800 |
1997-08-12 | 19.88 | 20.50 | 19.88 | 20.19 | 77400 |
1997-08-13 | 20.06 | 20.19 | 19.94 | 20.06 | 217600 |
1997-08-14 | 20.06 | 20.13 | 19.81 | 19.97 | 58400 |
1997-08-15 | 19.97 | 19.97 | 19.66 | 19.94 | 55800 |
1997-08-18 | 20.06 | 20.19 | 19.69 | 20.00 | 89400 |
1997-08-19 | 20.13 | 20.13 | 19.94 | 20.03 | 76600 |
1997-08-20 | 19.97 | 20.13 | 19.94 | 20.00 | 50200 |
1997-08-21 | 20.00 | 20.00 | 19.63 | 19.63 | 49200 |
1997-08-22 | 19.75 | 20.19 | 19.75 | 19.97 | 69200 |
1997-08-25 | 19.97 | 20.19 | 19.97 | 20.16 | 304600 |
1997-08-26 | 20.03 | 20.38 | 19.94 | 19.94 | 81000 |
1997-08-27 | 19.81 | 20.63 | 19.81 | 20.63 | 105000 |
1997-08-28 | 20.69 | 20.94 | 20.50 | 20.88 | 105600 |
1997-08-29 | 20.88 | 21.44 | 20.81 | 21.34 | 138200 |
1997-09-02 | 21.63 | 22.25 | 21.38 | 21.88 | 232800 |
1997-09-03 | 21.88 | 22.22 | 21.88 | 22.19 | 107000 |
1997-09-04 | 22.19 | 22.25 | 21.56 | 21.91 | 135000 |
1997-09-05 | 21.88 | 22.13 | 21.75 | 22.09 | 30400 |
1997-09-08 | 22.00 | 22.63 | 22.00 | 22.50 | 149000 |
1997-09-09 | 22.50 | 22.50 | 22.31 | 22.47 | 76800 |
1997-09-10 | 22.25 | 22.25 | 21.72 | 21.84 | 119600 |
1997-09-11 | 21.69 | 22.00 | 21.69 | 22.00 | 53800 |
1997-09-12 | 21.88 | 21.94 | 21.75 | 21.88 | 131800 |
1997-09-15 | 21.81 | 22.00 | 21.72 | 22.00 | 134000 |
1997-09-16 | 22.00 | 22.06 | 21.94 | 22.00 | 111200 |
1997-09-17 | 22.00 | 22.13 | 21.75 | 21.75 | 230600 |
1997-09-18 | 21.72 | 21.75 | 21.25 | 21.44 | 171800 |
1997-09-19 | 21.00 | 21.25 | 20.50 | 21.00 | 185000 |
1997-09-22 | 21.13 | 21.22 | 20.75 | 21.00 | 127400 |
1997-09-23 | 21.00 | 21.00 | 20.50 | 20.66 | 127600 |
1997-09-24 | 20.69 | 20.88 | 20.50 | 20.78 | 186400 |
1997-09-25 | 20.75 | 21.13 | 20.69 | 21.06 | 332600 |
1997-09-26 | 21.25 | 21.88 | 21.25 | 21.59 | 269600 |
1997-09-29 | 21.59 | 22.00 | 21.44 | 21.88 | 130400 |
1997-09-30 | 22.00 | 22.13 | 21.88 | 22.00 | 140000 |
1997-10-01 | 22.09 | 22.81 | 22.09 | 22.81 | 241800 |
1997-10-02 | 22.81 | 23.69 | 22.69 | 23.69 | 94000 |
1997-10-03 | 23.69 | 23.69 | 23.25 | 23.38 | 101200 |
1997-10-06 | 23.19 | 24.56 | 23.19 | 24.19 | 122200 |
1997-10-07 | 24.31 | 24.31 | 24.00 | 24.13 | 171400 |
1997-10-08 | 24.00 | 24.13 | 23.88 | 23.88 | 74200 |
1997-10-09 | 24.00 | 24.00 | 23.91 | 23.97 | 19200 |
1997-10-10 | 23.97 | 24.19 | 23.88 | 24.13 | 123600 |
1997-10-13 | 24.09 | 24.41 | 24.09 | 24.22 | 58200 |
1997-10-14 | 24.13 | 24.13 | 23.56 | 23.75 | 81200 |
1997-10-15 | 23.63 | 23.63 | 22.88 | 23.38 | 171600 |
1997-10-16 | 23.38 | 23.47 | 22.94 | 22.94 | 97400 |
1997-10-17 | 22.75 | 22.94 | 21.75 | 22.13 | 159000 |
1997-10-20 | 22.13 | 22.75 | 22.13 | 22.69 | 128200 |
1997-10-21 | 22.72 | 23.06 | 22.50 | 23.00 | 205000 |
1997-10-22 | 23.19 | 23.19 | 22.66 | 23.19 | 185000 |
1997-10-23 | 22.94 | 23.19 | 22.81 | 22.88 | 116800 |
1997-10-24 | 23.00 | 23.25 | 22.63 | 22.66 | 68200 |
1997-10-27 | 22.56 | 22.69 | 22.19 | 22.31 | 86800 |
1997-10-28 | 21.75 | 22.00 | 21.25 | 21.56 | 231000 |
1997-10-29 | 21.69 | 22.06 | 21.69 | 22.06 | 217800 |
1997-10-30 | 22.19 | 22.19 | 21.69 | 21.78 | 46200 |
1997-10-31 | 21.75 | 22.38 | 21.59 | 22.38 | 84800 |
1997-11-03 | 22.38 | 23.44 | 22.38 | 23.22 | 109400 |
1997-11-04 | 23.22 | 23.25 | 22.88 | 23.25 | 116800 |
1997-11-05 | 23.19 | 23.38 | 22.78 | 22.78 | 119800 |
1997-11-06 | 22.81 | 22.81 | 22.69 | 22.69 | 59600 |
1997-11-07 | 22.56 | 22.56 | 22.06 | 22.06 | 81800 |
1997-11-10 | 22.06 | 22.06 | 21.75 | 21.91 | 54200 |
1997-11-11 | 21.78 | 21.94 | 21.69 | 21.94 | 30600 |
1997-11-12 | 21.88 | 21.91 | 21.53 | 21.53 | 29800 |
1997-11-13 | 21.50 | 21.63 | 21.41 | 21.50 | 74800 |
1997-11-14 | 21.50 | 21.56 | 21.38 | 21.47 | 37000 |
1997-11-17 | 21.56 | 22.00 | 21.56 | 21.97 | 70000 |
1997-11-18 | 21.75 | 21.75 | 21.50 | 21.50 | 126000 |
1997-11-19 | 21.38 | 21.38 | 21.22 | 21.25 | 79200 |
1997-11-20 | 21.19 | 21.25 | 20.88 | 20.88 | 144400 |
1997-11-21 | 20.88 | 20.88 | 20.56 | 20.63 | 156200 |
1997-11-24 | 20.50 | 20.50 | 20.00 | 20.03 | 64800 |
1997-11-25 | 19.88 | 20.03 | 19.09 | 19.50 | 150000 |
1997-11-26 | 19.50 | 19.75 | 19.38 | 19.38 | 50600 |
1997-11-28 | 19.38 | 19.56 | 19.31 | 19.44 | 115800 |
1997-12-01 | 19.31 | 19.31 | 18.78 | 18.84 | 148800 |
1997-12-02 | 18.72 | 18.75 | 17.50 | 18.69 | 366400 |
1997-12-03 | 18.69 | 18.88 | 18.69 | 18.75 | 167800 |
1997-12-04 | 18.75 | 18.75 | 18.38 | 18.47 | 393800 |
1997-12-05 | 18.47 | 18.69 | 18.38 | 18.63 | 298200 |
1997-12-08 | 18.63 | 18.63 | 18.44 | 18.47 | 359200 |
1997-12-09 | 18.38 | 18.50 | 18.25 | 18.50 | 318200 |
1997-12-10 | 18.38 | 18.38 | 18.00 | 18.19 | 318800 |
1997-12-11 | 18.13 | 18.13 | 17.88 | 18.13 | 193800 |
1997-12-12 | 18.00 | 18.13 | 17.84 | 17.97 | 151200 |
1997-12-15 | 18.00 | 18.00 | 17.81 | 17.88 | 169600 |
1997-12-16 | 17.81 | 18.25 | 17.81 | 18.25 | 252000 |
1997-12-17 | 18.31 | 18.59 | 18.25 | 18.59 | 159600 |
1997-12-18 | 18.63 | 18.63 | 17.88 | 18.13 | 230400 |
1997-12-19 | 18.00 | 18.06 | 17.69 | 18.06 | 144200 |
1997-12-22 | 18.19 | 18.31 | 17.94 | 18.16 | 204000 |
1997-12-23 | 18.16 | 18.25 | 18.09 | 18.16 | 101800 |
1997-12-24 | 18.38 | 18.56 | 18.19 | 18.41 | 118800 |
1997-12-26 | 18.44 | 18.56 | 18.38 | 18.44 | 55800 |
1997-12-29 | 18.50 | 18.69 | 18.41 | 18.63 | 96600 |
1997-12-30 | 18.66 | 19.00 | 18.66 | 19.00 | 54600 |
1997-12-31 | 19.25 | 19.44 | 19.11 | 19.25 | 61600 |
1998-01-02 | 19.25 | 19.25 | 19.13 | 19.19 | 51600 |
1998-01-05 | 19.00 | 19.03 | 18.44 | 18.47 | 70600 |
1998-01-06 | 18.38 | 18.97 | 18.13 | 18.97 | 245200 |
1998-01-07 | 19.06 | 19.09 | 17.66 | 17.69 | 152600 |
1998-01-08 | 17.56 | 17.56 | 17.00 | 17.00 | 321200 |
1998-01-09 | 17.00 | 17.06 | 16.69 | 16.69 | 76800 |
1998-01-12 | 16.56 | 16.69 | 16.44 | 16.50 | 246000 |
1998-01-13 | 16.53 | 16.84 | 16.50 | 16.81 | 518000 |
1998-01-14 | 16.78 | 17.13 | 16.69 | 17.09 | 228800 |
1998-01-15 | 17.00 | 17.19 | 16.75 | 16.97 | 133400 |
1998-01-16 | 17.09 | 17.75 | 17.09 | 17.63 | 180200 |
1998-01-20 | 18.00 | 18.97 | 17.94 | 18.97 | 278000 |
1998-01-21 | 18.88 | 18.88 | 18.28 | 18.38 | 161000 |
1998-01-22 | 18.38 | 18.38 | 17.75 | 17.81 | 345000 |
1998-01-23 | 17.80 | 17.81 | 17.78 | 17.81 | 27800 |
1998-01-26 | 17.81 | 17.91 | 17.78 | 17.83 | 283600 |
1998-01-27 | 17.94 | 17.94 | 17.38 | 17.41 | 187800 |
1998-01-28 | 17.38 | 17.63 | 17.34 | 17.53 | 140800 |
1998-01-29 | 17.41 | 18.13 | 17.41 | 17.94 | 96600 |
1998-01-30 | 17.81 | 17.84 | 17.44 | 17.44 | 94200 |
1998-02-02 | 17.50 | 17.50 | 17.25 | 17.28 | 178400 |
1998-02-03 | 17.28 | 17.41 | 17.25 | 17.34 | 156200 |
1998-02-04 | 17.22 | 17.38 | 17.16 | 17.19 | 172400 |
1998-02-05 | 17.00 | 17.44 | 17.00 | 17.00 | 649000 |
1998-02-06 | 17.00 | 17.31 | 16.94 | 17.22 | 175600 |
1998-02-09 | 17.22 | 17.47 | 17.06 | 17.44 | 131800 |
1998-02-10 | 17.44 | 17.88 | 17.44 | 17.88 | 187000 |
1998-02-11 | 17.75 | 18.00 | 17.38 | 17.38 | 165000 |
1998-02-12 | 17.25 | 17.38 | 16.88 | 17.34 | 118200 |
1998-02-13 | 17.44 | 17.56 | 17.25 | 17.38 | 111000 |
1998-02-17 | 17.25 | 17.38 | 16.69 | 16.81 | 232200 |
1998-02-18 | 16.88 | 16.94 | 16.75 | 16.88 | 234400 |
1998-02-19 | 16.97 | 17.00 | 16.88 | 17.00 | 159600 |
1998-02-20 | 16.94 | 17.00 | 16.88 | 17.00 | 174600 |
1998-02-23 | 17.00 | 17.00 | 16.81 | 16.84 | 121000 |
1998-02-24 | 16.81 | 16.94 | 16.78 | 16.81 | 89400 |
1998-02-25 | 16.75 | 16.81 | 16.69 | 16.78 | 102400 |
1998-02-26 | 16.69 | 17.34 | 16.63 | 17.34 | 225600 |
1998-02-27 | 17.38 | 17.38 | 17.00 | 17.03 | 59200 |
1998-03-02 | 17.13 | 17.38 | 17.06 | 17.38 | 152800 |
1998-03-03 | 17.28 | 17.72 | 17.28 | 17.72 | 176000 |
1998-03-04 | 17.75 | 17.84 | 17.47 | 17.63 | 63400 |
1998-03-05 | 17.50 | 17.63 | 17.19 | 17.25 | 49800 |
1998-03-06 | 17.13 | 17.25 | 17.06 | 17.09 | 71000 |
1998-03-09 | 17.00 | 17.34 | 16.88 | 17.34 | 302000 |
1998-03-10 | 17.47 | 18.13 | 17.44 | 18.13 | 232800 |
1998-03-11 | 18.00 | 18.31 | 17.88 | 18.25 | 137600 |
1998-03-12 | 18.31 | 18.75 | 18.25 | 18.38 | 190200 |
1998-03-13 | 18.50 | 18.56 | 18.28 | 18.47 | 34800 |
1998-03-16 | 18.44 | 18.44 | 18.06 | 18.09 | 16600 |
1998-03-17 | 18.09 | 18.09 | 17.34 | 17.56 | 119400 |
1998-03-18 | 17.44 | 17.94 | 17.44 | 17.84 | 59000 |
1998-03-19 | 17.84 | 17.84 | 17.66 | 17.69 | 328400 |
1998-03-20 | 17.69 | 18.44 | 17.69 | 18.19 | 101600 |
1998-03-23 | 19.13 | 19.75 | 19.13 | 19.75 | 295000 |
1998-03-24 | 19.63 | 20.25 | 19.56 | 20.13 | 314200 |
1998-03-25 | 20.13 | 20.50 | 20.06 | 20.22 | 222400 |
1998-03-26 | 20.13 | 20.56 | 20.13 | 20.44 | 114600 |
1998-03-27 | 20.47 | 20.56 | 19.44 | 19.50 | 441400 |
1998-03-30 | 19.00 | 20.00 | 19.00 | 19.56 | 227600 |
1998-03-31 | 19.44 | 19.47 | 19.25 | 19.44 | 153000 |
1998-04-01 | 19.44 | 19.53 | 19.31 | 19.34 | 236800 |
1998-04-02 | 19.28 | 19.31 | 19.09 | 19.13 | 61600 |
1998-04-03 | 19.13 | 19.13 | 18.88 | 19.09 | 171800 |
1998-04-06 | 19.13 | 19.13 | 18.56 | 18.56 | 89200 |
1998-04-07 | 18.69 | 18.69 | 18.06 | 18.44 | 149000 |
1998-04-08 | 18.41 | 18.97 | 18.41 | 18.84 | 100200 |
1998-04-09 | 18.75 | 18.84 | 18.69 | 18.75 | 210000 |
1998-04-13 | 18.75 | 18.75 | 18.13 | 18.25 | 438000 |
1998-04-14 | 18.22 | 18.56 | 18.22 | 18.47 | 24000 |
1998-04-15 | 18.44 | 18.63 | 18.25 | 18.63 | 85400 |
1998-04-16 | 18.50 | 18.75 | 18.41 | 18.56 | 249000 |
1998-04-17 | 18.56 | 18.94 | 18.56 | 18.69 | 110600 |
1998-04-20 | 18.69 | 19.00 | 18.63 | 18.88 | 76400 |
1998-04-21 | 18.88 | 18.94 | 18.72 | 18.94 | 47000 |
1998-04-22 | 19.06 | 19.06 | 18.75 | 18.94 | 242000 |
1998-04-23 | 18.88 | 18.88 | 18.69 | 18.75 | 63400 |
1998-04-24 | 18.75 | 18.78 | 18.69 | 18.78 | 140400 |
1998-04-27 | 18.69 | 18.69 | 18.03 | 18.25 | 151800 |
1998-04-28 | 18.38 | 18.44 | 18.13 | 18.25 | 112800 |
1998-04-29 | 18.75 | 19.56 | 18.56 | 19.53 | 233200 |
1998-04-30 | 19.63 | 20.25 | 19.63 | 19.94 | 417400 |
1998-05-01 | 19.97 | 19.97 | 19.50 | 19.94 | 168800 |
1998-05-04 | 19.88 | 20.19 | 19.88 | 20.09 | 59600 |
1998-05-05 | 20.03 | 20.09 | 19.97 | 20.09 | 36200 |
1998-05-06 | 20.19 | 20.19 | 19.72 | 19.75 | 36200 |
1998-05-07 | 19.63 | 19.66 | 19.13 | 19.19 | 64000 |
1998-05-08 | 19.25 | 19.88 | 19.25 | 19.88 | 100200 |
1998-05-11 | 20.00 | 20.06 | 19.47 | 19.47 | 94600 |
1998-05-12 | 19.38 | 19.47 | 19.13 | 19.16 | 57000 |
1998-05-13 | 19.16 | 19.56 | 19.09 | 19.56 | 52800 |
1998-05-14 | 19.56 | 19.63 | 19.44 | 19.59 | 25000 |
1998-05-15 | 19.50 | 19.69 | 19.47 | 19.47 | 77000 |
1998-05-18 | 19.47 | 19.47 | 18.56 | 18.88 | 177200 |
1998-05-19 | 18.88 | 19.25 | 18.88 | 19.25 | 38800 |
1998-05-20 | 19.13 | 19.13 | 18.63 | 18.63 | 130000 |
1998-05-21 | 18.50 | 18.69 | 18.31 | 18.69 | 177600 |
1998-05-22 | 18.63 | 18.63 | 18.50 | 18.50 | 536400 |
1998-05-26 | 18.50 | 18.50 | 17.94 | 18.22 | 210200 |
1998-05-27 | 18.22 | 18.22 | 17.88 | 18.19 | 465800 |
1998-05-28 | 18.06 | 18.19 | 18.03 | 18.16 | 43000 |
1998-05-29 | 18.22 | 18.34 | 18.13 | 18.34 | 74200 |
1998-06-01 | 18.31 | 18.34 | 18.22 | 18.28 | 24600 |
1998-06-02 | 18.38 | 18.38 | 18.03 | 18.06 | 9400 |
1998-06-03 | 18.06 | 18.16 | 18.03 | 18.06 | 49200 |
1998-06-04 | 18.19 | 18.50 | 18.16 | 18.50 | 28600 |
1998-06-05 | 18.44 | 18.97 | 18.44 | 18.97 | 28400 |
1998-06-08 | 18.97 | 18.97 | 18.25 | 18.25 | 38000 |
1998-06-09 | 18.13 | 18.16 | 17.66 | 17.84 | 44200 |
1998-06-10 | 17.81 | 17.84 | 17.53 | 17.66 | 24400 |
1998-06-11 | 17.53 | 17.53 | 16.63 | 17.19 | 70000 |
1998-06-12 | 17.25 | 17.47 | 17.00 | 17.47 | 31400 |
1998-06-15 | 17.38 | 17.38 | 16.50 | 16.78 | 50200 |
1998-06-16 | 16.75 | 17.22 | 16.75 | 17.03 | 177800 |
1998-06-17 | 17.03 | 17.16 | 16.97 | 17.06 | 130000 |
1998-06-18 | 16.94 | 17.00 | 16.31 | 17.00 | 128600 |
1998-06-19 | 17.00 | 17.03 | 16.69 | 17.00 | 70200 |
1998-06-22 | 17.06 | 17.25 | 17.00 | 17.13 | 65200 |
1998-06-23 | 17.16 | 17.69 | 17.13 | 17.56 | 182600 |
1998-06-24 | 17.69 | 18.19 | 17.63 | 18.19 | 43000 |
1998-06-25 | 18.06 | 18.19 | 17.31 | 17.63 | 61200 |
1998-06-26 | 17.63 | 18.25 | 17.56 | 18.25 | 218600 |
1998-06-29 | 18.44 | 18.63 | 18.31 | 18.34 | 64800 |
1998-06-30 | 18.34 | 18.34 | 16.56 | 17.47 | 4713400 |
1998-07-01 | 17.38 | 18.25 | 17.38 | 18.09 | 950200 |
1998-07-02 | 18.06 | 18.31 | 17.88 | 18.25 | 2095800 |
1998-07-06 | 18.25 | 18.25 | 18.09 | 18.09 | 1404000 |
1998-07-07 | 18.06 | 18.06 | 17.91 | 18.06 | 856800 |
1998-07-08 | 18.19 | 18.19 | 17.97 | 18.03 | 621800 |
1998-07-09 | 18.03 | 18.03 | 17.69 | 17.78 | 94600 |
1998-07-10 | 17.72 | 17.72 | 17.25 | 17.25 | 53000 |
1998-07-13 | 17.25 | 17.25 | 16.75 | 16.97 | 88200 |
1998-07-14 | 17.09 | 17.50 | 17.09 | 17.50 | 539400 |
1998-07-15 | 17.56 | 17.56 | 17.31 | 17.53 | 488000 |
1998-07-16 | 17.53 | 17.53 | 17.25 | 17.47 | 121600 |
1998-07-17 | 17.47 | 17.47 | 17.25 | 17.38 | 98400 |
1998-07-20 | 17.47 | 17.66 | 17.44 | 17.47 | 658200 |
1998-07-21 | 17.44 | 17.44 | 17.34 | 17.41 | 702400 |
1998-07-22 | 17.38 | 17.44 | 17.03 | 17.16 | 219400 |
1998-07-23 | 17.00 | 17.13 | 16.69 | 16.75 | 225200 |
1998-07-24 | 16.69 | 16.97 | 16.66 | 16.75 | 104600 |
1998-07-27 | 16.78 | 16.78 | 16.25 | 16.50 | 112800 |
1998-07-28 | 16.38 | 16.41 | 16.16 | 16.16 | 124400 |
1998-07-29 | 16.19 | 16.31 | 16.13 | 16.22 | 289600 |
1998-07-30 | 16.22 | 16.44 | 16.22 | 16.44 | 364000 |
1998-07-31 | 16.38 | 16.41 | 16.13 | 16.13 | 128200 |
1998-08-03 | 16.00 | 16.00 | 15.81 | 15.88 | 102400 |
1998-08-04 | 15.88 | 16.13 | 15.56 | 15.88 | 194600 |
1998-08-05 | 15.75 | 15.75 | 15.56 | 15.59 | 135200 |
1998-08-06 | 15.56 | 15.56 | 15.25 | 15.50 | 31800 |
1998-08-07 | 15.50 | 16.16 | 15.50 | 16.06 | 537800 |
1998-08-10 | 16.00 | 16.00 | 15.50 | 15.66 | 110600 |
1998-08-11 | 15.53 | 15.63 | 14.81 | 14.88 | 137200 |
1998-08-12 | 14.88 | 15.31 | 14.88 | 14.97 | 102200 |
1998-08-13 | 14.88 | 15.13 | 14.00 | 14.00 | 320000 |
1998-08-14 | 14.13 | 14.44 | 14.00 | 14.13 | 246200 |
1998-08-17 | 14.13 | 14.44 | 14.13 | 14.38 | 262200 |
1998-08-18 | 14.50 | 15.13 | 14.50 | 14.81 | 591000 |
1998-08-19 | 15.25 | 15.38 | 15.00 | 15.31 | 651600 |
1998-08-20 | 15.31 | 15.31 | 15.25 | 15.28 | 264600 |
1998-08-21 | 15.28 | 15.31 | 14.88 | 15.00 | 482200 |
1998-08-24 | 14.97 | 14.97 | 14.72 | 14.72 | 495000 |
1998-08-25 | 14.81 | 14.81 | 14.69 | 14.69 | 233800 |
1998-08-26 | 14.56 | 14.56 | 14.09 | 14.19 | 257600 |
1998-08-27 | 14.06 | 14.09 | 13.44 | 13.53 | 399400 |
1998-08-28 | 13.41 | 13.41 | 13.25 | 13.38 | 75000 |
1998-08-31 | 13.25 | 13.34 | 13.19 | 13.22 | 393200 |
1998-09-01 | 13.34 | 13.44 | 13.16 | 13.28 | 158200 |
1998-09-02 | 13.31 | 13.50 | 13.28 | 13.31 | 318000 |
1998-09-03 | 13.25 | 13.25 | 13.06 | 13.13 | 120400 |
1998-09-04 | 13.31 | 14.00 | 13.31 | 14.00 | 285400 |
1998-09-08 | 14.13 | 15.00 | 14.13 | 14.81 | 271000 |
1998-09-09 | 14.81 | 14.81 | 14.31 | 14.53 | 56600 |
1998-09-10 | 14.38 | 15.06 | 14.38 | 14.94 | 415400 |
1998-09-11 | 15.00 | 16.38 | 15.00 | 16.28 | 246400 |
1998-09-14 | 16.28 | 16.50 | 16.28 | 16.31 | 510000 |
1998-09-15 | 16.31 | 16.31 | 15.98 | 15.98 | 95200 |
1998-09-16 | 16.02 | 16.16 | 15.78 | 15.91 | 57200 |
1998-09-17 | 15.81 | 15.81 | 15.25 | 15.41 | 95000 |
1998-09-18 | 15.88 | 15.88 | 15.38 | 15.72 | 73000 |
1998-09-21 | 15.59 | 15.75 | 15.22 | 15.56 | 93600 |
1998-09-22 | 15.66 | 15.69 | 15.50 | 15.69 | 76200 |
1998-09-23 | 15.81 | 16.50 | 15.81 | 16.47 | 340000 |
1998-09-24 | 16.44 | 16.47 | 16.28 | 16.44 | 222800 |
1998-09-25 | 16.31 | 17.03 | 16.31 | 16.72 | 87000 |
1998-09-28 | 16.66 | 16.69 | 16.38 | 16.53 | 101800 |
1998-09-29 | 16.66 | 16.72 | 16.34 | 16.38 | 253000 |
1998-09-30 | 16.25 | 16.47 | 15.84 | 16.47 | 100000 |
1998-10-01 | 16.47 | 16.47 | 16.06 | 16.06 | 242400 |
1998-10-02 | 16.09 | 16.16 | 15.84 | 16.00 | 206800 |
1998-10-05 | 15.88 | 15.88 | 15.38 | 15.50 | 187000 |
1998-10-06 | 15.50 | 15.50 | 15.13 | 15.25 | 345000 |
1998-10-07 | 15.25 | 15.63 | 15.06 | 15.63 | 105200 |
1998-10-08 | 15.38 | 15.50 | 15.38 | 15.50 | 181000 |
1998-10-09 | 15.63 | 16.03 | 15.50 | 15.81 | 134800 |
1998-10-12 | 15.81 | 16.34 | 15.81 | 16.00 | 111000 |
1998-10-13 | 15.88 | 15.97 | 15.75 | 15.78 | 357400 |
1998-10-14 | 15.88 | 15.88 | 15.50 | 15.69 | 322400 |
1998-10-15 | 15.56 | 15.69 | 15.25 | 15.69 | 59600 |
1998-10-16 | 15.56 | 16.13 | 15.56 | 16.00 | 265400 |
1998-10-19 | 15.88 | 16.50 | 15.88 | 16.47 | 179000 |
1998-10-20 | 16.47 | 16.88 | 16.47 | 16.63 | 83000 |
1998-10-21 | 16.44 | 16.44 | 16.00 | 16.25 | 638000 |
1998-10-22 | 16.19 | 16.56 | 16.19 | 16.47 | 1127200 |
1998-10-23 | 16.50 | 16.81 | 16.38 | 16.81 | 853000 |
1998-10-26 | 16.91 | 16.91 | 16.50 | 16.75 | 355400 |
1998-10-27 | 16.63 | 16.75 | 16.50 | 16.56 | 434000 |
1998-10-28 | 16.56 | 17.00 | 16.44 | 16.84 | 493600 |
1998-10-29 | 16.84 | 16.94 | 16.75 | 16.94 | 54400 |
1998-10-30 | 16.94 | 17.13 | 16.91 | 16.94 | 158200 |
1998-11-02 | 17.00 | 17.88 | 16.94 | 17.72 | 130600 |
1998-11-03 | 17.63 | 18.09 | 17.63 | 18.03 | 283400 |
1998-11-04 | 18.19 | 18.19 | 17.97 | 18.13 | 149600 |
1998-11-05 | 18.13 | 18.34 | 18.13 | 18.28 | 269400 |
1998-11-06 | 18.25 | 18.28 | 17.53 | 17.53 | 209600 |
1998-11-09 | 17.56 | 17.75 | 17.38 | 17.53 | 173400 |
1998-11-10 | 17.56 | 17.56 | 17.44 | 17.50 | 454800 |
1998-11-11 | 17.50 | 17.50 | 16.94 | 16.94 | 197600 |
1998-11-12 | 16.97 | 17.06 | 16.78 | 16.94 | 530000 |
1998-11-13 | 16.88 | 17.25 | 16.88 | 17.06 | 112800 |
1998-11-16 | 17.06 | 17.13 | 16.88 | 17.00 | 57400 |
1998-11-17 | 17.00 | 17.00 | 16.75 | 16.81 | 194600 |
1998-11-18 | 16.84 | 16.88 | 16.78 | 16.84 | 279200 |
1998-11-19 | 16.88 | 16.88 | 16.75 | 16.78 | 273200 |
1998-11-20 | 16.75 | 16.78 | 16.63 | 16.75 | 286200 |
1998-11-23 | 16.75 | 16.94 | 16.75 | 16.75 | 433400 |
1998-11-24 | 16.78 | 16.78 | 16.69 | 16.75 | 279200 |
1998-11-25 | 16.66 | 16.72 | 16.59 | 16.63 | 89000 |
1998-11-27 | 16.56 | 16.66 | 16.56 | 16.66 | 68400 |
1998-11-30 | 16.63 | 16.69 | 16.44 | 16.47 | 254200 |
1998-12-01 | 16.34 | 16.34 | 15.38 | 16.00 | 661000 |
1998-12-02 | 15.97 | 15.97 | 15.25 | 15.25 | 125400 |
1998-12-03 | 15.06 | 15.09 | 14.19 | 14.25 | 410800 |
1998-12-04 | 14.28 | 14.75 | 14.13 | 14.44 | 1972000 |
1998-12-07 | 14.44 | 14.75 | 14.31 | 14.66 | 262600 |
1998-12-08 | 15.19 | 15.44 | 15.00 | 15.03 | 384800 |
1998-12-09 | 15.03 | 15.03 | 14.50 | 14.66 | 141600 |
1998-12-10 | 14.66 | 14.88 | 14.50 | 14.75 | 231800 |
1998-12-11 | 14.63 | 14.81 | 14.56 | 14.56 | 57200 |
1998-12-14 | 14.50 | 14.53 | 14.41 | 14.53 | 273000 |
1998-12-15 | 14.50 | 14.50 | 14.31 | 14.41 | 187400 |
1998-12-16 | 14.38 | 14.75 | 14.25 | 14.47 | 140800 |
1998-12-17 | 14.56 | 14.63 | 14.44 | 14.50 | 155600 |
1998-12-18 | 14.53 | 14.69 | 14.13 | 14.31 | 299800 |
1998-12-21 | 14.50 | 14.50 | 14.19 | 14.25 | 159800 |
1998-12-22 | 14.31 | 14.34 | 14.06 | 14.31 | 127200 |
1998-12-23 | 14.34 | 14.34 | 14.03 | 14.25 | 146000 |
1998-12-24 | 14.13 | 14.28 | 14.03 | 14.22 | 49800 |
1998-12-28 | 14.22 | 14.22 | 13.88 | 14.00 | 84800 |
1998-12-29 | 14.00 | 14.47 | 14.00 | 14.38 | 132200 |
1998-12-30 | 14.50 | 14.50 | 14.31 | 14.38 | 194800 |
1998-12-31 | 14.28 | 15.38 | 14.28 | 15.34 | 215400 |
1999-01-04 | 15.34 | 15.88 | 15.13 | 15.50 | 291400 |
1999-01-05 | 15.63 | 15.75 | 15.44 | 15.50 | 258600 |
1999-01-06 | 15.56 | 15.72 | 15.50 | 15.72 | 86200 |
1999-01-07 | 15.63 | 15.72 | 15.50 | 15.63 | 127600 |
1999-01-08 | 15.69 | 15.72 | 15.31 | 15.72 | 146800 |
1999-01-11 | 15.72 | 15.75 | 15.44 | 15.69 | 78400 |
1999-01-12 | 15.75 | 15.75 | 15.31 | 15.31 | 154600 |
1999-01-13 | 15.31 | 15.50 | 15.16 | 15.47 | 152800 |
1999-01-14 | 15.34 | 15.38 | 14.75 | 14.78 | 383800 |
1999-01-15 | 14.81 | 14.97 | 14.75 | 14.78 | 134800 |
1999-01-19 | 14.78 | 14.81 | 14.44 | 14.69 | 177000 |
1999-01-20 | 14.69 | 15.00 | 14.69 | 14.94 | 124600 |
1999-01-21 | 14.94 | 14.94 | 14.63 | 14.72 | 113000 |
1999-01-22 | 14.75 | 14.94 | 14.63 | 14.75 | 98000 |
1999-01-25 | 14.75 | 14.75 | 14.44 | 14.50 | 154400 |
1999-01-26 | 14.56 | 14.56 | 13.81 | 14.50 | 88200 |
1999-01-27 | 14.50 | 14.50 | 13.88 | 13.94 | 376200 |
1999-01-28 | 13.91 | 13.91 | 13.59 | 13.72 | 330400 |
1999-01-29 | 13.72 | 13.72 | 12.38 | 13.09 | 539400 |
1999-02-01 | 13.09 | 13.25 | 12.50 | 12.53 | 316600 |
1999-02-02 | 12.50 | 12.50 | 12.00 | 12.44 | 649800 |
1999-02-03 | 12.25 | 12.75 | 12.25 | 12.72 | 685200 |
1999-02-04 | 12.72 | 12.72 | 12.38 | 12.44 | 373800 |
1999-02-05 | 12.50 | 12.91 | 12.50 | 12.88 | 359200 |
1999-02-08 | 12.94 | 13.06 | 12.75 | 12.78 | 218000 |
1999-02-09 | 12.78 | 12.78 | 12.34 | 12.38 | 871400 |
1999-02-10 | 12.38 | 12.50 | 11.63 | 11.75 | 636400 |
1999-02-11 | 11.88 | 11.88 | 11.44 | 11.47 | 366000 |
1999-02-12 | 11.41 | 11.56 | 11.38 | 11.56 | 534200 |
1999-02-16 | 11.50 | 11.50 | 11.25 | 11.38 | 281400 |
1999-02-17 | 11.25 | 11.25 | 10.06 | 10.31 | 139000 |
1999-02-18 | 10.44 | 10.75 | 10.38 | 10.63 | 339600 |
1999-02-19 | 10.75 | 10.81 | 10.50 | 10.59 | 333400 |
1999-02-22 | 10.72 | 10.94 | 10.53 | 10.91 | 135000 |
1999-02-23 | 10.88 | 10.94 | 10.50 | 10.72 | 170800 |
1999-02-24 | 10.72 | 10.84 | 10.31 | 10.50 | 676400 |
1999-02-25 | 10.69 | 11.16 | 10.63 | 11.06 | 297200 |
1999-02-26 | 11.63 | 12.13 | 11.59 | 11.72 | 723000 |
1999-03-01 | 12.00 | 12.19 | 11.88 | 11.88 | 203400 |
1999-03-02 | 11.88 | 12.19 | 11.31 | 11.50 | 185000 |
1999-03-03 | 11.63 | 11.63 | 11.25 | 11.38 | 235600 |
1999-03-04 | 11.50 | 12.06 | 11.25 | 11.75 | 625800 |
1999-03-05 | 11.75 | 12.25 | 11.75 | 12.09 | 264600 |
1999-03-08 | 12.06 | 13.13 | 12.06 | 12.88 | 629800 |
1999-03-09 | 12.75 | 12.88 | 12.66 | 12.78 | 178800 |
1999-03-10 | 12.94 | 13.19 | 12.91 | 13.00 | 321200 |
1999-03-11 | 13.09 | 13.75 | 13.00 | 13.25 | 353000 |
1999-03-12 | 13.44 | 13.50 | 13.19 | 13.25 | 351000 |
1999-03-15 | 13.28 | 13.28 | 13.13 | 13.19 | 436600 |
1999-03-16 | 12.94 | 13.06 | 12.81 | 12.84 | 80000 |
1999-03-17 | 12.75 | 13.19 | 12.75 | 13.19 | 239800 |
1999-03-18 | 13.25 | 13.31 | 13.00 | 13.09 | 209800 |
1999-03-19 | 13.06 | 13.28 | 13.03 | 13.03 | 158000 |
1999-03-22 | 13.03 | 13.19 | 13.03 | 13.06 | 57800 |
1999-03-23 | 13.00 | 13.00 | 12.47 | 12.75 | 114200 |
1999-03-24 | 12.75 | 13.13 | 12.75 | 13.00 | 398800 |
1999-03-25 | 12.84 | 13.09 | 12.38 | 13.09 | 1505400 |
1999-03-26 | 13.50 | 13.63 | 13.31 | 13.50 | 471600 |
1999-03-29 | 13.63 | 13.63 | 13.13 | 13.25 | 7014200 |
1999-03-30 | 13.25 | 13.88 | 13.25 | 13.69 | 1788400 |
1999-03-31 | 13.75 | 13.94 | 13.72 | 13.78 | 797000 |
1999-04-01 | 13.75 | 13.88 | 13.50 | 13.66 | 300400 |
1999-04-05 | 13.81 | 13.94 | 13.38 | 13.72 | 177400 |
1999-04-06 | 13.97 | 14.13 | 13.56 | 13.56 | 278800 |
1999-04-07 | 13.75 | 13.75 | 13.22 | 13.25 | 177800 |
1999-04-08 | 13.38 | 13.81 | 12.97 | 13.75 | 329600 |
1999-04-09 | 13.75 | 13.97 | 13.69 | 13.91 | 188200 |
1999-04-12 | 13.81 | 14.13 | 13.81 | 14.00 | 549000 |
1999-04-13 | 14.06 | 14.44 | 14.00 | 14.25 | 460600 |
1999-04-14 | 14.19 | 14.25 | 13.84 | 13.88 | 262000 |
1999-04-15 | 13.91 | 14.53 | 13.91 | 14.50 | 296400 |
1999-04-16 | 14.44 | 15.25 | 14.44 | 14.97 | 340800 |
1999-04-19 | 15.00 | 15.69 | 14.97 | 15.31 | 408000 |
1999-04-20 | 15.31 | 15.31 | 14.75 | 14.94 | 276200 |
1999-04-21 | 15.00 | 15.47 | 14.94 | 15.19 | 628200 |
1999-04-22 | 15.13 | 15.31 | 15.00 | 15.03 | 258200 |
1999-04-23 | 15.09 | 15.38 | 15.03 | 15.19 | 287800 |
1999-04-26 | 15.13 | 15.28 | 15.13 | 15.28 | 179800 |
1999-04-27 | 15.25 | 15.50 | 15.13 | 15.44 | 178400 |
1999-04-28 | 15.50 | 16.13 | 15.50 | 15.91 | 427000 |
1999-04-29 | 16.22 | 16.75 | 16.13 | 16.69 | 1081400 |
1999-04-30 | 16.81 | 16.97 | 16.56 | 16.63 | 654600 |
1999-05-03 | 16.63 | 17.25 | 16.63 | 17.22 | 460000 |
1999-05-04 | 17.22 | 17.22 | 16.69 | 17.06 | 664600 |
1999-05-05 | 17.06 | 17.06 | 16.50 | 16.75 | 106200 |
1999-05-06 | 16.75 | 17.06 | 16.63 | 17.00 | 101800 |
1999-05-07 | 17.00 | 17.00 | 16.56 | 17.00 | 301800 |
1999-05-10 | 16.81 | 17.06 | 16.81 | 17.00 | 198600 |
1999-05-11 | 17.00 | 17.19 | 16.88 | 17.06 | 220600 |
1999-05-12 | 17.06 | 17.06 | 16.69 | 16.69 | 126000 |
1999-05-13 | 16.78 | 16.81 | 16.41 | 16.53 | 375600 |
1999-05-14 | 16.53 | 16.69 | 16.25 | 16.31 | 176000 |
1999-05-17 | 16.06 | 16.38 | 15.88 | 16.31 | 400800 |
1999-05-18 | 16.31 | 16.59 | 16.06 | 16.19 | 487600 |
1999-05-19 | 16.19 | 16.41 | 15.75 | 15.75 | 372800 |
1999-05-20 | 16.50 | 16.88 | 16.25 | 16.88 | 2361800 |
1999-05-21 | 17.84 | 18.34 | 17.53 | 17.75 | 1190400 |
1999-05-24 | 17.84 | 17.88 | 17.25 | 17.31 | 263000 |
1999-05-25 | 17.31 | 17.72 | 16.88 | 17.31 | 525800 |
1999-05-26 | 17.41 | 17.75 | 17.19 | 17.66 | 443800 |
1999-05-27 | 17.66 | 17.66 | 16.97 | 17.16 | 249400 |
1999-05-28 | 17.25 | 17.38 | 17.09 | 17.38 | 213600 |
1999-06-01 | 17.50 | 17.50 | 17.06 | 17.50 | 501400 |
1999-06-02 | 17.69 | 17.69 | 17.31 | 17.53 | 240200 |
1999-06-03 | 17.72 | 17.72 | 17.38 | 17.50 | 244800 |
1999-06-04 | 17.59 | 17.59 | 17.28 | 17.53 | 326200 |
1999-06-07 | 17.66 | 18.22 | 17.53 | 18.22 | 535600 |
1999-06-08 | 18.25 | 18.38 | 18.06 | 18.34 | 869000 |
1999-06-09 | 18.38 | 18.38 | 18.00 | 18.00 | 515200 |
1999-06-10 | 18.13 | 18.13 | 17.88 | 17.97 | 262200 |
1999-06-11 | 18.00 | 18.19 | 17.94 | 18.00 | 1329000 |
1999-06-14 | 17.91 | 18.63 | 17.91 | 18.38 | 1184200 |
1999-06-15 | 18.50 | 18.69 | 18.38 | 18.69 | 778600 |
1999-06-16 | 18.69 | 18.72 | 18.38 | 18.50 | 509800 |
1999-06-17 | 18.44 | 18.50 | 18.28 | 18.44 | 362800 |
1999-06-18 | 18.50 | 18.63 | 18.31 | 18.47 | 838200 |
1999-06-21 | 18.47 | 18.47 | 18.00 | 18.13 | 369200 |
1999-06-22 | 18.19 | 18.25 | 17.81 | 17.97 | 282200 |
1999-06-23 | 17.97 | 18.13 | 17.94 | 18.03 | 319000 |
1999-06-24 | 18.03 | 18.06 | 17.75 | 17.97 | 215600 |
1999-06-25 | 17.97 | 17.97 | 17.56 | 17.66 | 151400 |
1999-06-28 | 17.66 | 17.69 | 17.56 | 17.59 | 224200 |
1999-06-29 | 17.59 | 17.94 | 17.59 | 17.84 | 429800 |
1999-06-30 | 18.00 | 18.19 | 17.88 | 17.91 | 972000 |
1999-07-01 | 18.13 | 18.63 | 18.13 | 18.53 | 355400 |
1999-07-02 | 18.53 | 18.56 | 18.38 | 18.53 | 351200 |
1999-07-06 | 18.56 | 18.75 | 18.25 | 18.47 | 327200 |
1999-07-07 | 18.56 | 18.56 | 18.00 | 18.22 | 140600 |
1999-07-08 | 18.44 | 18.47 | 18.25 | 18.41 | 409000 |
1999-07-09 | 18.31 | 18.63 | 18.25 | 18.63 | 163400 |
1999-07-12 | 18.75 | 18.88 | 18.63 | 18.84 | 323000 |
1999-07-13 | 18.84 | 19.13 | 18.72 | 19.13 | 297200 |
1999-07-14 | 19.25 | 19.25 | 19.09 | 19.09 | 655000 |
1999-07-15 | 19.09 | 19.34 | 19.09 | 19.31 | 233800 |
1999-07-16 | 19.25 | 19.25 | 19.09 | 19.13 | 172800 |
1999-07-19 | 19.00 | 19.03 | 18.63 | 18.75 | 128400 |
1999-07-20 | 18.56 | 18.59 | 18.06 | 18.13 | 356400 |
1999-07-21 | 18.13 | 18.13 | 17.69 | 18.06 | 266200 |
1999-07-22 | 18.00 | 18.00 | 17.56 | 17.81 | 163000 |
1999-07-23 | 17.84 | 18.16 | 17.84 | 18.06 | 424600 |
1999-07-26 | 17.94 | 17.94 | 17.16 | 17.16 | 1317200 |
1999-07-27 | 17.25 | 17.31 | 16.50 | 16.63 | 2836600 |
1999-07-28 | 17.00 | 17.22 | 16.84 | 17.19 | 4043800 |
1999-07-29 | 17.19 | 18.50 | 17.13 | 18.50 | 1946200 |
1999-07-30 | 18.25 | 18.41 | 17.94 | 18.41 | 1200400 |
1999-08-02 | 18.31 | 18.44 | 18.25 | 18.28 | 455600 |
1999-08-03 | 18.44 | 18.44 | 18.28 | 18.28 | 586800 |
1999-08-04 | 18.28 | 18.97 | 18.25 | 18.81 | 1162400 |
1999-08-05 | 18.81 | 19.25 | 18.81 | 19.16 | 2028200 |
1999-08-06 | 19.19 | 19.31 | 19.00 | 19.28 | 788200 |
1999-08-09 | 19.28 | 20.03 | 19.13 | 19.91 | 1203200 |
1999-08-10 | 20.00 | 20.38 | 19.66 | 19.69 | 1178000 |
1999-08-11 | 19.75 | 20.13 | 19.44 | 20.06 | 429000 |
1999-08-12 | 20.19 | 20.44 | 20.19 | 20.41 | 1151200 |
1999-08-13 | 21.06 | 21.19 | 20.50 | 20.69 | 1480600 |
1999-08-16 | 20.94 | 20.94 | 20.13 | 20.22 | 745200 |
1999-08-17 | 20.34 | 20.69 | 19.69 | 20.44 | 3888400 |
1999-08-18 | 20.25 | 20.25 | 19.97 | 20.13 | 701400 |
1999-08-19 | 19.94 | 20.81 | 19.94 | 20.44 | 1791400 |
1999-08-20 | 20.50 | 20.69 | 20.13 | 20.16 | 1528200 |
1999-08-23 | 20.16 | 20.41 | 19.88 | 20.00 | 1264200 |
1999-08-24 | 20.00 | 20.00 | 19.50 | 19.81 | 901400 |
1999-08-25 | 19.63 | 20.13 | 19.59 | 19.59 | 1336400 |
1999-08-26 | 19.59 | 19.59 | 18.88 | 19.06 | 1521400 |
1999-08-27 | 19.06 | 19.31 | 18.91 | 19.25 | 937800 |
1999-08-30 | 19.13 | 19.44 | 19.00 | 19.41 | 470800 |
1999-08-31 | 19.38 | 19.56 | 19.25 | 19.31 | 290600 |
1999-09-01 | 19.31 | 19.69 | 19.31 | 19.44 | 459200 |
1999-09-02 | 19.31 | 19.38 | 19.13 | 19.16 | 998600 |
1999-09-03 | 19.16 | 19.38 | 19.13 | 19.25 | 423400 |
1999-09-07 | 19.25 | 19.59 | 19.19 | 19.59 | 539400 |
1999-09-08 | 19.59 | 19.91 | 19.47 | 19.81 | 652000 |
1999-09-09 | 20.13 | 21.63 | 20.13 | 21.63 | 1879000 |
1999-09-10 | 21.50 | 22.38 | 21.38 | 21.66 | 1786400 |
1999-09-13 | 21.69 | 22.47 | 21.34 | 22.06 | 795200 |
1999-09-14 | 21.75 | 21.94 | 21.38 | 21.53 | 438200 |
1999-09-15 | 21.47 | 21.47 | 20.63 | 20.91 | 632400 |
1999-09-16 | 20.75 | 21.00 | 20.38 | 20.84 | 852200 |
1999-09-17 | 20.88 | 21.16 | 20.72 | 21.00 | 910400 |
1999-09-20 | 20.88 | 21.25 | 20.75 | 20.91 | 1520600 |
1999-09-21 | 20.75 | 20.94 | 20.25 | 20.25 | 990200 |
1999-09-22 | 20.53 | 21.13 | 20.25 | 20.25 | 13763000 |
1999-09-23 | 20.38 | 20.50 | 20.25 | 20.38 | 2633600 |
1999-09-24 | 20.28 | 20.72 | 20.25 | 20.63 | 3039800 |
1999-09-27 | 20.44 | 20.56 | 20.25 | 20.41 | 1009600 |
1999-09-28 | 20.25 | 20.31 | 19.63 | 20.09 | 2311600 |
1999-09-29 | 20.25 | 20.69 | 20.19 | 20.56 | 1418600 |
1999-09-30 | 20.66 | 20.75 | 20.28 | 20.72 | 912400 |
1999-10-01 | 20.69 | 20.88 | 20.50 | 20.81 | 629200 |
1999-10-04 | 20.94 | 21.00 | 20.63 | 20.97 | 1525800 |
1999-10-05 | 20.84 | 20.84 | 19.75 | 20.00 | 1479200 |
1999-10-06 | 20.00 | 20.19 | 19.56 | 20.16 | 1323400 |
1999-10-07 | 19.97 | 20.06 | 19.81 | 20.00 | 744200 |
1999-10-08 | 19.88 | 19.88 | 19.13 | 19.44 | 1328200 |
1999-10-11 | 19.44 | 20.44 | 19.44 | 20.28 | 721000 |
1999-10-12 | 20.50 | 20.56 | 20.00 | 20.03 | 497800 |
1999-10-13 | 20.25 | 20.38 | 19.84 | 19.91 | 912000 |
1999-10-14 | 19.94 | 20.00 | 19.81 | 20.00 | 466400 |
1999-10-15 | 19.69 | 20.22 | 19.38 | 19.97 | 835000 |
1999-10-18 | 19.97 | 19.97 | 19.25 | 19.38 | 722800 |
1999-10-19 | 19.34 | 19.69 | 19.28 | 19.31 | 786400 |
1999-10-20 | 19.38 | 19.63 | 18.94 | 19.56 | 522200 |
1999-10-21 | 19.69 | 19.97 | 19.50 | 19.66 | 647200 |
1999-10-22 | 20.00 | 20.59 | 19.81 | 20.31 | 926800 |
1999-10-25 | 20.53 | 21.00 | 20.53 | 20.78 | 1351400 |
1999-10-26 | 20.91 | 20.97 | 20.13 | 20.25 | 550600 |
1999-10-27 | 20.16 | 20.59 | 19.84 | 19.94 | 664600 |
1999-10-28 | 19.94 | 20.00 | 19.59 | 19.59 | 1019800 |
1999-10-29 | 19.41 | 19.50 | 19.28 | 19.44 | 894600 |
1999-11-01 | 19.50 | 19.56 | 19.41 | 19.44 | 786600 |
1999-11-02 | 19.47 | 19.56 | 19.25 | 19.44 | 1075400 |
1999-11-03 | 19.56 | 19.81 | 19.31 | 19.34 | 825400 |
1999-11-04 | 19.47 | 19.50 | 19.25 | 19.47 | 256400 |
1999-11-05 | 19.47 | 19.50 | 19.00 | 19.09 | 1433600 |
1999-11-08 | 19.06 | 19.59 | 18.81 | 19.22 | 911800 |
1999-11-09 | 19.44 | 19.75 | 19.34 | 19.53 | 627000 |
1999-11-10 | 19.78 | 20.50 | 19.75 | 19.91 | 856400 |
1999-11-11 | 19.91 | 20.25 | 19.84 | 19.97 | 1412200 |
1999-11-12 | 20.19 | 20.19 | 19.63 | 19.81 | 482800 |
1999-11-15 | 20.00 | 20.13 | 19.81 | 20.00 | 495200 |
1999-11-16 | 19.88 | 20.19 | 19.78 | 20.03 | 1412000 |
1999-11-17 | 20.09 | 20.81 | 20.09 | 20.66 | 1655600 |
1999-11-18 | 20.72 | 20.88 | 20.38 | 20.72 | 1487200 |
1999-11-19 | 20.72 | 20.88 | 20.03 | 20.44 | 786800 |
1999-11-22 | 20.44 | 20.44 | 19.44 | 19.63 | 831800 |
1999-11-23 | 19.13 | 19.19 | 18.25 | 18.81 | 2204200 |
1999-11-24 | 19.00 | 19.00 | 18.41 | 18.63 | 761200 |
1999-11-26 | 18.63 | 18.63 | 18.50 | 18.56 | 154600 |
1999-11-29 | 18.38 | 18.44 | 17.63 | 18.00 | 1457400 |
1999-11-30 | 17.84 | 17.88 | 17.41 | 17.63 | 1092800 |
1999-12-01 | 17.50 | 18.16 | 17.44 | 18.13 | 902000 |
1999-12-02 | 18.22 | 18.31 | 17.72 | 18.16 | 798800 |
1999-12-03 | 18.03 | 18.25 | 17.41 | 17.50 | 736000 |
1999-12-06 | 17.47 | 17.47 | 16.25 | 16.47 | 2056200 |
1999-12-07 | 16.44 | 16.44 | 15.19 | 15.63 | 2593600 |
1999-12-08 | 15.63 | 16.13 | 14.75 | 15.81 | 2025200 |
1999-12-09 | 15.81 | 16.06 | 15.00 | 15.47 | 1470400 |
1999-12-10 | 15.41 | 15.84 | 15.13 | 15.28 | 1427000 |
1999-12-13 | 15.13 | 16.63 | 15.13 | 16.28 | 2132200 |
1999-12-14 | 16.13 | 16.16 | 15.75 | 15.81 | 974200 |
1999-12-15 | 15.88 | 16.63 | 15.88 | 16.63 | 653600 |
1999-12-16 | 16.91 | 17.31 | 16.69 | 17.06 | 684200 |
1999-12-17 | 17.25 | 17.25 | 16.41 | 16.75 | 814200 |
1999-12-20 | 16.63 | 16.75 | 16.00 | 16.75 | 456000 |
1999-12-21 | 17.00 | 17.50 | 16.63 | 17.50 | 1005400 |
1999-12-22 | 17.38 | 17.50 | 16.81 | 16.84 | 778800 |
1999-12-23 | 16.94 | 17.00 | 16.34 | 16.56 | 633200 |
1999-12-27 | 16.50 | 16.72 | 16.06 | 16.25 | 819200 |
1999-12-28 | 16.34 | 16.75 | 16.25 | 16.50 | 708000 |
1999-12-29 | 16.38 | 17.13 | 16.38 | 17.06 | 343400 |
1999-12-30 | 16.94 | 17.22 | 16.72 | 16.88 | 353200 |
1999-12-31 | 17.00 | 17.09 | 16.44 | 16.44 | 340600 |
2000-01-03 | 16.56 | 16.75 | 16.03 | 16.19 | 717600 |
2000-01-04 | 16.34 | 16.34 | 15.69 | 15.84 | 1480200 |
2000-01-05 | 15.94 | 16.13 | 15.75 | 16.13 | 854000 |
2000-01-06 | 15.94 | 17.25 | 15.88 | 16.94 | 521000 |
2000-01-07 | 17.00 | 17.63 | 16.88 | 17.03 | 545200 |
2000-01-10 | 17.06 | 17.13 | 16.47 | 16.81 | 381800 |
2000-01-11 | 16.81 | 17.09 | 16.69 | 17.06 | 540400 |
2000-01-12 | 17.00 | 17.00 | 16.75 | 16.81 | 370800 |
2000-01-13 | 16.91 | 17.28 | 16.88 | 17.19 | 807400 |
2000-01-14 | 17.19 | 17.38 | 16.75 | 17.28 | 714400 |
2000-01-18 | 17.28 | 18.69 | 17.28 | 18.69 | 964600 |
2000-01-19 | 18.69 | 19.25 | 18.69 | 19.19 | 1093800 |
2000-01-20 | 19.06 | 19.88 | 19.06 | 19.47 | 1191400 |
2000-01-21 | 19.75 | 20.88 | 19.75 | 20.66 | 1187200 |
2000-01-24 | 20.75 | 21.03 | 19.63 | 20.13 | 2022000 |
2000-01-25 | 20.00 | 20.03 | 19.56 | 19.63 | 595600 |
2000-01-26 | 19.66 | 20.16 | 19.13 | 19.13 | 668200 |
2000-01-27 | 19.19 | 19.75 | 18.47 | 18.78 | 737400 |
2000-01-28 | 18.75 | 19.06 | 18.50 | 18.78 | 587200 |
2000-01-31 | 18.75 | 18.75 | 17.56 | 17.56 | 954000 |
2000-02-01 | 17.56 | 18.22 | 17.56 | 18.03 | 934400 |
2000-02-02 | 18.16 | 18.41 | 17.81 | 17.81 | 556000 |
2000-02-03 | 18.13 | 18.16 | 17.81 | 17.97 | 409800 |
2000-02-04 | 17.97 | 18.38 | 17.81 | 18.00 | 466400 |
2000-02-07 | 17.88 | 18.50 | 17.88 | 18.00 | 535600 |
2000-02-08 | 18.00 | 18.06 | 17.56 | 18.00 | 266600 |
2000-02-09 | 18.00 | 18.31 | 17.63 | 17.66 | 1006800 |
2000-02-10 | 17.75 | 18.97 | 17.75 | 18.56 | 621400 |
2000-02-11 | 18.75 | 18.75 | 18.00 | 18.00 | 376800 |
2000-02-14 | 18.19 | 18.81 | 18.00 | 18.59 | 560000 |
2000-02-15 | 18.59 | 19.19 | 18.56 | 19.03 | 953200 |
2000-02-16 | 18.84 | 19.47 | 18.81 | 19.19 | 385800 |
2000-02-17 | 19.50 | 19.50 | 19.13 | 19.31 | 639800 |
2000-02-18 | 19.19 | 19.44 | 18.97 | 19.06 | 905000 |
2000-02-22 | 19.22 | 19.22 | 18.53 | 19.16 | 669200 |
2000-02-23 | 19.03 | 19.06 | 18.00 | 18.44 | 377800 |
2000-02-24 | 18.31 | 18.56 | 17.88 | 18.22 | 737000 |
2000-02-25 | 18.44 | 18.44 | 17.88 | 17.97 | 896800 |
2000-02-28 | 17.63 | 18.44 | 17.63 | 18.34 | 455000 |
2000-02-29 | 18.31 | 18.75 | 18.06 | 18.63 | 801600 |
2000-03-01 | 18.75 | 19.50 | 18.63 | 19.44 | 630600 |
2000-03-02 | 19.88 | 20.63 | 19.81 | 20.50 | 1324600 |
2000-03-03 | 20.44 | 20.47 | 19.56 | 19.97 | 783600 |
2000-03-06 | 20.06 | 20.38 | 19.63 | 20.31 | 310800 |
2000-03-07 | 20.19 | 22.63 | 20.13 | 22.63 | 1388200 |
2000-03-08 | 22.31 | 22.56 | 21.44 | 22.13 | 1530000 |
2000-03-09 | 22.00 | 22.19 | 21.38 | 22.16 | 574400 |
2000-03-10 | 22.09 | 22.41 | 21.63 | 22.03 | 966800 |
2000-03-13 | 21.38 | 22.16 | 21.25 | 22.13 | 403000 |
2000-03-14 | 22.00 | 22.41 | 21.78 | 22.19 | 785000 |
2000-03-15 | 22.06 | 22.19 | 21.28 | 21.47 | 630600 |
2000-03-16 | 21.25 | 22.13 | 21.19 | 22.03 | 549200 |
2000-03-17 | 21.50 | 21.94 | 21.28 | 21.69 | 441800 |
2000-03-20 | 21.50 | 21.50 | 20.88 | 21.13 | 258200 |
2000-03-21 | 21.00 | 21.88 | 20.94 | 21.59 | 397200 |
2000-03-22 | 21.50 | 21.69 | 21.34 | 21.47 | 543000 |
2000-03-23 | 21.53 | 21.53 | 21.03 | 21.31 | 336200 |
2000-03-24 | 21.25 | 21.72 | 20.81 | 21.25 | 368000 |
2000-03-27 | 21.16 | 21.47 | 20.75 | 20.91 | 473200 |
2000-03-28 | 20.78 | 22.00 | 20.75 | 21.25 | 623000 |
2000-03-29 | 21.38 | 22.50 | 21.38 | 22.31 | 989400 |
2000-03-30 | 22.41 | 23.75 | 22.41 | 23.63 | 2524400 |
2000-03-31 | 23.88 | 24.28 | 23.38 | 24.28 | 1070200 |
2000-04-03 | 24.19 | 24.91 | 24.13 | 24.53 | 824800 |
2000-04-04 | 24.50 | 24.50 | 22.88 | 23.75 | 1084400 |
2000-04-05 | 23.63 | 23.88 | 23.36 | 23.63 | 590400 |
2000-04-06 | 23.50 | 24.13 | 23.06 | 24.13 | 843400 |
2000-04-07 | 24.31 | 24.34 | 23.53 | 23.69 | 516600 |
2000-04-10 | 23.56 | 23.56 | 22.69 | 22.81 | 864200 |
2000-04-11 | 23.13 | 23.38 | 22.78 | 22.84 | 1254600 |
2000-04-12 | 22.84 | 23.44 | 22.81 | 23.13 | 971600 |
2000-04-13 | 23.31 | 24.00 | 23.25 | 23.88 | 628000 |
2000-04-14 | 23.69 | 23.84 | 23.13 | 23.44 | 690000 |
2000-04-17 | 23.06 | 23.13 | 21.94 | 22.16 | 903600 |
2000-04-18 | 22.09 | 22.34 | 21.88 | 22.22 | 620800 |
2000-04-19 | 22.25 | 23.03 | 22.19 | 22.97 | 1632600 |
2000-04-20 | 22.88 | 22.88 | 22.44 | 22.75 | 976800 |
2000-04-24 | 22.72 | 22.72 | 22.34 | 22.53 | 483000 |
2000-04-25 | 22.66 | 23.16 | 22.63 | 23.13 | 756200 |
2000-04-26 | 23.13 | 23.50 | 23.03 | 23.44 | 611400 |
2000-04-27 | 23.44 | 24.16 | 23.13 | 23.91 | 578600 |
2000-04-28 | 23.81 | 24.13 | 23.25 | 24.06 | 862000 |
2000-05-01 | 23.88 | 24.41 | 23.75 | 23.94 | 1408000 |
2000-05-02 | 23.81 | 24.00 | 23.56 | 23.56 | 751000 |
2000-05-03 | 23.81 | 23.88 | 23.19 | 23.31 | 581200 |
2000-05-04 | 23.13 | 24.81 | 23.13 | 24.50 | 1821000 |
2000-05-05 | 24.44 | 25.00 | 24.25 | 24.84 | 1309400 |
2000-05-08 | 24.97 | 26.13 | 24.53 | 25.47 | 1103600 |
2000-05-09 | 25.47 | 25.72 | 24.75 | 25.06 | 588000 |
2000-05-10 | 24.75 | 24.88 | 24.44 | 24.53 | 570200 |
2000-05-11 | 25.00 | 25.81 | 25.00 | 25.75 | 1174400 |
2000-05-12 | 25.75 | 26.63 | 25.44 | 26.34 | 1714400 |
2000-05-15 | 26.38 | 28.25 | 26.38 | 28.13 | 1903800 |
2000-05-16 | 28.13 | 28.13 | 26.88 | 27.94 | 1786200 |
2000-05-17 | 27.75 | 28.97 | 27.50 | 28.50 | 884400 |
2000-05-18 | 28.50 | 29.50 | 28.50 | 29.25 | 1007000 |
2000-05-19 | 29.25 | 29.47 | 28.88 | 28.94 | 590200 |
2000-05-22 | 28.88 | 29.25 | 28.69 | 28.94 | 761000 |
2000-05-23 | 28.94 | 29.19 | 28.69 | 28.91 | 1124200 |
2000-05-24 | 29.00 | 29.75 | 28.69 | 29.75 | 1297200 |
2000-05-25 | 29.25 | 29.34 | 28.56 | 29.34 | 1301600 |
2000-05-26 | 28.75 | 28.75 | 27.50 | 27.81 | 4393200 |
2000-05-30 | 28.25 | 28.50 | 27.88 | 28.31 | 2313400 |
2000-05-31 | 28.44 | 30.19 | 28.25 | 29.91 | 2285000 |
2000-06-01 | 29.94 | 30.25 | 29.69 | 30.00 | 1521800 |
2000-06-02 | 29.81 | 29.88 | 29.19 | 29.31 | 1136200 |
2000-06-05 | 29.31 | 29.56 | 28.63 | 28.78 | 839000 |
2000-06-06 | 28.75 | 29.31 | 28.69 | 29.06 | 1085200 |
2000-06-07 | 29.13 | 29.63 | 28.72 | 29.25 | 1379400 |
2000-06-08 | 29.13 | 29.81 | 28.81 | 29.50 | 954000 |
2000-06-09 | 29.69 | 29.69 | 29.13 | 29.31 | 747600 |
2000-06-12 | 29.25 | 30.03 | 29.19 | 29.59 | 962000 |
2000-06-13 | 29.63 | 30.00 | 29.50 | 29.88 | 532200 |
2000-06-14 | 29.97 | 30.47 | 29.91 | 30.06 | 1175400 |
2000-06-15 | 30.16 | 30.25 | 29.50 | 29.75 | 1360000 |
2000-06-16 | 29.84 | 30.16 | 29.75 | 30.00 | 729800 |
2000-06-19 | 29.94 | 29.94 | 29.31 | 29.63 | 1115000 |
2000-06-20 | 29.50 | 29.50 | 29.00 | 29.16 | 1373800 |
2000-06-21 | 29.28 | 29.56 | 28.56 | 28.78 | 5656400 |
2000-06-22 | 29.00 | 29.25 | 28.84 | 29.13 | 1407600 |
2000-06-23 | 29.31 | 29.50 | 29.19 | 29.34 | 1882200 |
2000-06-26 | 29.47 | 29.47 | 28.13 | 28.56 | 1146600 |
2000-06-27 | 28.53 | 28.53 | 27.63 | 28.16 | 820200 |
2000-06-28 | 28.19 | 28.19 | 27.38 | 27.56 | 1445400 |
2000-06-29 | 27.53 | 27.75 | 27.41 | 27.72 | 1664200 |
2000-06-30 | 27.75 | 28.09 | 27.16 | 28.00 | 2057200 |
2000-07-03 | 27.88 | 27.88 | 27.59 | 27.81 | 338800 |
2000-07-05 | 27.50 | 27.50 | 24.06 | 24.09 | 2613600 |
2000-07-06 | 24.50 | 25.25 | 24.38 | 24.88 | 3669400 |
2000-07-07 | 24.56 | 25.06 | 24.31 | 24.81 | 806400 |
2000-07-10 | 24.69 | 24.91 | 24.00 | 24.06 | 1059600 |
2000-07-11 | 24.06 | 26.47 | 24.00 | 26.16 | 1590200 |
2000-07-12 | 26.16 | 26.50 | 25.56 | 25.88 | 907000 |
2000-07-13 | 25.94 | 25.94 | 24.06 | 24.56 | 1750200 |
2000-07-14 | 24.72 | 24.72 | 24.25 | 24.66 | 442600 |
2000-07-17 | 24.94 | 25.00 | 24.22 | 24.22 | 416200 |
2000-07-18 | 24.13 | 24.69 | 23.75 | 23.81 | 1188400 |
2000-07-19 | 24.13 | 24.47 | 23.06 | 23.13 | 1416200 |
2000-07-20 | 23.25 | 24.00 | 23.25 | 23.53 | 1009600 |
2000-07-21 | 23.31 | 23.38 | 22.44 | 22.94 | 1528400 |
2000-07-24 | 22.50 | 22.75 | 21.75 | 22.00 | 2908400 |
2000-07-25 | 22.25 | 22.25 | 21.28 | 21.50 | 2362800 |
2000-07-26 | 21.63 | 22.13 | 21.50 | 22.09 | 1136000 |
2000-07-27 | 22.50 | 22.84 | 22.44 | 22.53 | 1754200 |
2000-07-28 | 22.75 | 22.84 | 22.44 | 22.69 | 841200 |
2000-07-31 | 22.88 | 23.28 | 22.75 | 22.88 | 998800 |
2000-08-01 | 23.03 | 23.03 | 22.56 | 23.00 | 1080400 |
2000-08-02 | 23.22 | 24.75 | 23.22 | 24.59 | 1539400 |
2000-08-03 | 25.06 | 25.44 | 24.06 | 24.08 | 1636600 |
2000-08-04 | 24.06 | 24.72 | 24.06 | 24.63 | 625600 |
2000-08-07 | 24.88 | 25.88 | 24.84 | 25.70 | 678000 |
2000-08-08 | 25.97 | 26.13 | 25.44 | 25.59 | 736200 |
2000-08-09 | 25.88 | 26.38 | 25.88 | 26.09 | 1388200 |
2000-08-10 | 26.06 | 26.22 | 25.94 | 25.97 | 1376200 |
2000-08-11 | 26.09 | 26.44 | 26.09 | 26.38 | 1000000 |
2000-08-14 | 26.38 | 27.63 | 26.38 | 27.50 | 1064400 |
2000-08-15 | 27.50 | 27.78 | 27.09 | 27.09 | 1160000 |
2000-08-16 | 27.09 | 27.94 | 27.06 | 27.63 | 919200 |
2000-08-17 | 27.75 | 28.88 | 27.75 | 28.47 | 1707400 |
2000-08-18 | 29.25 | 29.47 | 27.84 | 28.34 | 898800 |
2000-08-21 | 28.22 | 28.75 | 27.88 | 28.13 | 869400 |
2000-08-22 | 27.88 | 28.63 | 27.88 | 28.16 | 681000 |
2000-08-23 | 28.50 | 31.38 | 28.25 | 30.99 | 1923400 |
2000-08-24 | 30.50 | 30.50 | 29.13 | 29.69 | 3655400 |
2000-08-25 | 29.75 | 30.13 | 29.56 | 29.84 | 2165600 |
2000-08-28 | 30.09 | 30.47 | 29.50 | 30.16 | 1201400 |
2000-08-29 | 30.47 | 31.00 | 30.19 | 30.38 | 31008800 |
2000-08-30 | 30.19 | 30.50 | 29.88 | 30.47 | 3368000 |
2000-08-31 | 30.06 | 30.22 | 29.13 | 29.29 | 1835600 |
2000-09-01 | 29.75 | 30.38 | 29.75 | 29.94 | 1722000 |
2000-09-05 | 29.94 | 29.97 | 29.41 | 29.81 | 969200 |
2000-09-06 | 29.88 | 30.34 | 29.81 | 30.34 | 2468400 |
2000-09-07 | 30.38 | 30.38 | 29.72 | 30.03 | 1545000 |
2000-09-08 | 30.00 | 30.00 | 29.16 | 29.28 | 1164400 |
2000-09-11 | 29.16 | 30.19 | 28.88 | 30.03 | 1606200 |
2000-09-12 | 29.63 | 30.25 | 29.44 | 29.63 | 1350400 |
2000-09-13 | 29.59 | 29.63 | 28.50 | 29.09 | 1738600 |
2000-09-14 | 28.97 | 29.09 | 28.75 | 29.06 | 947600 |
2000-09-15 | 29.34 | 31.13 | 29.31 | 31.00 | 3739800 |
2000-09-18 | 31.19 | 31.28 | 30.25 | 30.51 | 1661200 |
2000-09-19 | 30.72 | 30.72 | 29.44 | 29.47 | 1731000 |
2000-09-20 | 29.69 | 30.22 | 29.47 | 29.75 | 1663200 |
2000-09-21 | 29.75 | 29.75 | 28.44 | 28.75 | 2652800 |
2000-09-22 | 28.69 | 28.88 | 28.03 | 28.22 | 1209200 |
2000-09-25 | 27.75 | 28.91 | 27.42 | 28.88 | 2437200 |
2000-09-26 | 29.75 | 29.75 | 29.20 | 29.50 | 1881600 |
2000-09-27 | 29.50 | 30.05 | 29.50 | 30.05 | 1839600 |
2000-09-28 | 30.10 | 30.28 | 29.73 | 29.95 | 1056200 |
2000-09-29 | 30.25 | 30.40 | 30.00 | 30.08 | 1702000 |
2000-10-02 | 30.08 | 30.50 | 30.08 | 30.35 | 1363400 |
2000-10-03 | 30.33 | 30.50 | 30.12 | 30.44 | 1130200 |
2000-10-04 | 30.05 | 30.06 | 29.50 | 29.50 | 1272400 |
2000-10-05 | 29.33 | 29.37 | 28.21 | 28.25 | 1943000 |
2000-10-06 | 28.25 | 29.20 | 27.93 | 28.25 | 1498400 |
2000-10-09 | 28.50 | 28.90 | 28.50 | 28.88 | 1011800 |
2000-10-10 | 29.30 | 30.56 | 29.25 | 30.23 | 1860200 |
2000-10-11 | 30.75 | 32.00 | 30.75 | 31.45 | 2204000 |
2000-10-12 | 31.62 | 32.37 | 31.59 | 32.00 | 2784400 |
2000-10-13 | 32.00 | 32.00 | 30.70 | 31.04 | 1801400 |
2000-10-16 | 30.63 | 30.83 | 30.13 | 30.25 | 1100400 |
2000-10-17 | 30.25 | 31.08 | 30.25 | 30.55 | 1482200 |
2000-10-18 | 30.75 | 30.91 | 30.50 | 30.50 | 1295000 |
2000-10-19 | 30.25 | 30.61 | 29.60 | 29.73 | 1094800 |
2000-10-20 | 29.50 | 30.13 | 29.40 | 30.05 | 1286000 |
2000-10-23 | 30.00 | 30.03 | 29.31 | 29.44 | 725000 |
2000-10-24 | 29.45 | 29.45 | 27.95 | 28.50 | 1851000 |
2000-10-25 | 28.75 | 28.81 | 26.23 | 26.28 | 2285400 |
2000-10-26 | 25.50 | 27.00 | 25.50 | 26.63 | 1736200 |
2000-10-27 | 26.75 | 26.75 | 24.72 | 25.20 | 2225600 |
2000-10-30 | 24.50 | 25.15 | 24.25 | 24.80 | 2013000 |
2000-10-31 | 24.88 | 25.25 | 24.88 | 25.20 | 2155600 |
2000-11-01 | 25.75 | 26.75 | 25.75 | 26.55 | 1854200 |
2000-11-02 | 26.25 | 26.30 | 25.20 | 25.50 | 1129000 |
2000-11-03 | 25.25 | 25.60 | 25.25 | 25.55 | 1456800 |
2000-11-06 | 25.25 | 25.30 | 24.50 | 25.25 | 1305600 |
2000-11-07 | 25.20 | 26.00 | 25.10 | 25.88 | 3190000 |
2000-11-08 | 26.75 | 26.75 | 25.83 | 26.25 | 2201400 |
2000-11-09 | 26.25 | 26.35 | 25.81 | 26.13 | 1935000 |
2000-11-10 | 26.13 | 26.25 | 25.48 | 25.85 | 1745600 |
2000-11-13 | 25.85 | 26.28 | 25.13 | 25.70 | 1559800 |
2000-11-14 | 25.38 | 26.25 | 25.30 | 26.13 | 1517600 |
2000-11-15 | 26.56 | 27.45 | 26.55 | 27.20 | 2677000 |
2000-11-16 | 26.91 | 27.30 | 26.75 | 27.03 | 1419800 |
2000-11-17 | 27.15 | 27.15 | 25.89 | 26.25 | 1321600 |
2000-11-20 | 26.50 | 26.78 | 25.51 | 26.07 | 1233200 |
2000-11-21 | 26.18 | 26.81 | 26.00 | 26.81 | 1782800 |
2000-11-22 | 27.00 | 27.38 | 26.74 | 27.38 | 1453800 |
2000-11-24 | 27.19 | 27.27 | 26.80 | 27.13 | 403200 |
2000-11-27 | 27.00 | 27.21 | 26.68 | 27.00 | 1071200 |
2000-11-28 | 27.30 | 27.30 | 26.71 | 26.96 | 1124800 |
2000-11-29 | 26.75 | 26.80 | 25.35 | 25.85 | 1498800 |
2000-11-30 | 25.75 | 26.05 | 24.00 | 24.63 | 2501200 |
2000-12-01 | 24.63 | 25.50 | 24.63 | 25.13 | 1942400 |
2000-12-04 | 26.00 | 26.63 | 25.80 | 26.17 | 1496400 |
2000-12-05 | 26.75 | 27.20 | 25.46 | 25.73 | 1451400 |
2000-12-06 | 26.38 | 26.43 | 25.75 | 25.96 | 2110600 |
2000-12-07 | 25.70 | 26.35 | 25.70 | 25.89 | 1371800 |
2000-12-08 | 25.88 | 25.88 | 25.25 | 25.25 | 1209400 |
2000-12-11 | 25.93 | 26.78 | 25.88 | 26.63 | 1580400 |
2000-12-12 | 26.75 | 27.35 | 26.75 | 27.34 | 1638400 |
2000-12-13 | 27.50 | 28.17 | 27.10 | 27.10 | 1891400 |
2000-12-14 | 27.50 | 27.70 | 26.10 | 26.30 | 1860000 |
2000-12-15 | 26.28 | 27.18 | 26.12 | 26.97 | 1657800 |
2000-12-18 | 27.25 | 28.92 | 27.15 | 27.90 | 2208400 |
2000-12-19 | 28.25 | 29.12 | 28.20 | 28.40 | 1857600 |
2000-12-20 | 28.38 | 28.50 | 27.80 | 28.00 | 1218800 |
2000-12-21 | 28.15 | 28.15 | 27.59 | 28.03 | 2605000 |
2000-12-22 | 28.00 | 28.50 | 27.94 | 28.41 | 1374200 |
2000-12-26 | 28.63 | 31.21 | 28.63 | 30.44 | 2040800 |
2000-12-27 | 31.00 | 31.10 | 30.32 | 30.68 | 1697800 |
2000-12-28 | 30.60 | 31.10 | 30.50 | 30.71 | 1390000 |
2000-12-29 | 30.80 | 30.88 | 29.75 | 30.49 | 1352600 |
2001-01-02 | 30.00 | 30.85 | 29.20 | 29.50 | 1945600 |
2001-01-03 | 29.88 | 29.95 | 28.07 | 28.13 | 1723600 |
2001-01-04 | 28.03 | 28.03 | 26.28 | 26.91 | 2474000 |
2001-01-05 | 27.00 | 29.13 | 26.93 | 28.95 | 2351600 |
2001-01-08 | 29.05 | 29.83 | 28.44 | 29.34 | 1858400 |
2001-01-09 | 29.50 | 29.93 | 28.10 | 28.45 | 2472600 |
2001-01-10 | 28.75 | 29.36 | 28.68 | 29.09 | 1573200 |
2001-01-11 | 29.09 | 29.73 | 29.05 | 29.53 | 1344000 |
2001-01-12 | 29.73 | 29.73 | 28.33 | 28.57 | 1916800 |
2001-01-16 | 29.63 | 29.73 | 28.93 | 29.72 | 2074800 |
2001-01-17 | 29.45 | 29.45 | 28.75 | 28.95 | 2410400 |
2001-01-18 | 28.95 | 28.95 | 26.95 | 27.51 | 3456800 |
2001-01-19 | 27.41 | 28.15 | 26.81 | 27.43 | 1917400 |
2001-01-22 | 27.50 | 28.18 | 27.50 | 27.89 | 1600600 |
2001-01-23 | 27.88 | 28.85 | 27.71 | 28.41 | 1023400 |
2001-01-24 | 28.41 | 29.30 | 28.41 | 28.87 | 1172400 |
2001-01-25 | 29.05 | 29.75 | 29.00 | 29.61 | 1181800 |
2001-01-26 | 29.75 | 30.00 | 28.94 | 29.22 | 1907200 |
2001-01-29 | 29.13 | 29.13 | 28.24 | 28.25 | 1145200 |
2001-01-30 | 28.25 | 28.25 | 27.63 | 27.92 | 2316400 |
2001-01-31 | 27.92 | 28.48 | 27.36 | 27.40 | 2622800 |
2001-02-01 | 27.58 | 27.68 | 26.15 | 26.89 | 2884200 |
2001-02-02 | 26.75 | 27.95 | 26.70 | 27.86 | 3521200 |
2001-02-05 | 27.73 | 29.00 | 27.73 | 29.00 | 2230400 |
2001-02-06 | 29.00 | 29.08 | 28.51 | 29.05 | 1640600 |
2001-02-07 | 29.25 | 29.62 | 28.66 | 29.50 | 1707000 |
2001-02-08 | 29.80 | 29.80 | 29.32 | 29.33 | 1414600 |
2001-02-09 | 29.33 | 29.92 | 29.30 | 29.86 | 1313400 |
2001-02-12 | 29.88 | 29.88 | 29.25 | 29.53 | 924200 |
2001-02-13 | 29.13 | 29.75 | 29.13 | 29.50 | 1462000 |
2001-02-14 | 29.80 | 29.96 | 28.95 | 29.01 | 1691400 |
2001-02-15 | 29.25 | 29.30 | 28.33 | 28.86 | 1195600 |
2001-02-16 | 29.25 | 29.55 | 28.53 | 28.80 | 1526000 |
2001-02-20 | 29.00 | 29.40 | 28.93 | 29.30 | 1343600 |
2001-02-21 | 29.75 | 29.88 | 28.60 | 28.60 | 2270800 |
2001-02-22 | 29.38 | 29.38 | 28.26 | 28.91 | 1309400 |
2001-02-23 | 28.91 | 29.08 | 28.12 | 28.16 | 988400 |
2001-02-26 | 27.88 | 28.99 | 27.88 | 28.85 | 1925400 |
2001-02-27 | 28.85 | 29.38 | 28.80 | 29.29 | 2551000 |
2001-02-28 | 29.63 | 29.63 | 28.40 | 28.50 | 2018600 |
2001-03-01 | 29.00 | 29.43 | 28.53 | 29.37 | 3221800 |
2001-03-02 | 29.63 | 29.99 | 29.30 | 29.50 | 2177600 |
2001-03-05 | 29.75 | 30.43 | 29.65 | 30.24 | 1746600 |
2001-03-06 | 30.25 | 30.60 | 30.08 | 30.58 | 1751400 |
2001-03-07 | 31.25 | 32.05 | 31.22 | 31.79 | 2913400 |
2001-03-08 | 32.00 | 32.95 | 31.60 | 32.65 | 3654400 |
2001-03-09 | 32.63 | 33.38 | 32.50 | 33.15 | 2842200 |
2001-03-12 | 32.75 | 32.80 | 31.63 | 31.98 | 3014600 |
2001-03-13 | 32.00 | 32.13 | 30.50 | 31.50 | 2467600 |
2001-03-14 | 31.00 | 31.51 | 30.55 | 30.98 | 1144200 |
2001-03-15 | 31.20 | 31.20 | 30.45 | 30.85 | 1043400 |
2001-03-16 | 30.85 | 31.15 | 30.75 | 30.84 | 1851200 |
2001-03-19 | 31.25 | 31.71 | 30.96 | 31.69 | 2136800 |
2001-03-20 | 31.55 | 32.75 | 31.50 | 32.02 | 1701200 |
2001-03-21 | 32.00 | 32.01 | 31.21 | 31.45 | 1305600 |
2001-03-22 | 31.30 | 31.31 | 29.09 | 29.80 | 2069000 |
2001-03-23 | 29.81 | 30.50 | 29.75 | 30.00 | 1667600 |
2001-03-26 | 30.25 | 30.63 | 29.95 | 29.99 | 1359400 |
2001-03-27 | 30.00 | 30.38 | 29.00 | 29.00 | 2502200 |
2001-03-28 | 29.00 | 29.70 | 28.58 | 29.27 | 1685000 |
2001-03-29 | 29.28 | 29.33 | 28.12 | 28.23 | 1946000 |
2001-03-30 | 28.00 | 29.58 | 28.00 | 29.10 | 2703400 |
2001-04-02 | 29.10 | 29.11 | 27.57 | 27.88 | 1588600 |
2001-04-03 | 28.38 | 28.38 | 26.25 | 26.25 | 2806200 |
2001-04-04 | 26.45 | 27.60 | 26.20 | 27.55 | 2838200 |
2001-04-05 | 27.55 | 28.23 | 27.03 | 28.18 | 1701000 |
2001-04-06 | 28.18 | 28.80 | 27.70 | 28.60 | 1378200 |
2001-04-09 | 28.73 | 29.80 | 28.73 | 29.76 | 1400400 |
2001-04-10 | 30.25 | 30.64 | 29.89 | 30.27 | 1574400 |
2001-04-11 | 30.45 | 30.48 | 29.33 | 29.50 | 1151200 |
2001-04-12 | 29.75 | 30.28 | 29.24 | 29.50 | 1581400 |
2001-04-16 | 29.85 | 30.16 | 29.45 | 30.16 | 1577800 |
2001-04-17 | 29.88 | 30.25 | 29.58 | 30.03 | 1466800 |
2001-04-18 | 30.00 | 30.08 | 29.00 | 29.20 | 2061200 |
2001-04-19 | 29.28 | 29.40 | 27.60 | 27.75 | 3714400 |
2001-04-20 | 28.13 | 28.70 | 27.60 | 27.62 | 3085000 |
2001-04-23 | 27.95 | 29.00 | 27.89 | 28.97 | 1946000 |
2001-04-24 | 29.25 | 29.49 | 28.80 | 28.96 | 1176600 |
2001-04-25 | 29.20 | 29.85 | 28.87 | 29.40 | 1647400 |
2001-04-26 | 29.70 | 29.95 | 29.63 | 29.65 | 2287200 |
2001-04-27 | 29.65 | 29.65 | 29.00 | 29.52 | 2120600 |
2001-04-30 | 29.52 | 29.99 | 29.15 | 29.51 | 2211800 |
2001-05-01 | 29.60 | 29.63 | 28.55 | 28.84 | 1379600 |
2001-05-02 | 28.25 | 28.28 | 27.35 | 27.43 | 2755800 |
2001-05-03 | 27.43 | 27.43 | 26.11 | 26.54 | 4639400 |
2001-05-04 | 26.75 | 28.00 | 26.75 | 28.00 | 2810000 |
2001-05-07 | 28.25 | 28.67 | 27.95 | 28.12 | 5861800 |
2001-05-08 | 28.25 | 28.55 | 27.75 | 28.55 | 2297000 |
2001-05-09 | 28.60 | 28.83 | 28.53 | 28.75 | 2649200 |
2001-05-10 | 28.93 | 28.93 | 28.40 | 28.52 | 1992400 |
2001-05-11 | 28.52 | 28.58 | 28.05 | 28.35 | 1189200 |
2001-05-14 | 28.45 | 29.20 | 28.45 | 29.20 | 1505000 |
2001-05-15 | 29.13 | 30.17 | 29.13 | 30.10 | 2658600 |
2001-05-16 | 30.15 | 31.05 | 30.10 | 30.50 | 3451200 |
2001-05-17 | 30.50 | 30.57 | 29.90 | 30.26 | 3068200 |
2001-05-18 | 30.28 | 31.19 | 30.28 | 31.01 | 1211200 |
2001-05-21 | 31.10 | 31.33 | 30.93 | 31.21 | 1610200 |
2001-05-22 | 31.30 | 31.32 | 30.60 | 30.89 | 3258400 |
2001-05-23 | 30.75 | 30.75 | 30.33 | 30.48 | 2183800 |
2001-05-24 | 30.48 | 30.48 | 29.81 | 29.87 | 1866000 |
2001-05-25 | 29.87 | 29.87 | 29.30 | 29.36 | 1251000 |
2001-05-29 | 29.45 | 29.75 | 28.75 | 28.93 | 1345800 |
2001-05-30 | 29.00 | 29.30 | 28.40 | 28.71 | 2168400 |
2001-05-31 | 28.70 | 29.30 | 28.68 | 29.11 | 1676400 |
2001-06-01 | 29.50 | 29.60 | 28.95 | 29.42 | 1067000 |
2001-06-04 | 29.75 | 30.13 | 29.61 | 29.80 | 1148000 |
2001-06-05 | 29.67 | 29.75 | 29.25 | 29.33 | 761600 |
2001-06-06 | 29.25 | 29.25 | 28.25 | 28.50 | 1268200 |
2001-06-07 | 28.20 | 28.30 | 27.65 | 27.95 | 2125200 |
2001-06-08 | 28.50 | 28.50 | 27.55 | 27.95 | 1261400 |
2001-06-11 | 27.96 | 28.23 | 27.65 | 27.65 | 1432600 |
2001-06-12 | 28.00 | 29.10 | 27.85 | 28.88 | 1723000 |
2001-06-13 | 28.85 | 28.98 | 27.96 | 28.00 | 1232600 |
2001-06-14 | 28.18 | 28.18 | 27.08 | 27.18 | 1909800 |
2001-06-15 | 27.08 | 27.78 | 27.00 | 27.64 | 1610600 |
2001-06-18 | 27.68 | 27.68 | 26.69 | 27.10 | 1234000 |
2001-06-19 | 26.90 | 27.05 | 26.30 | 26.63 | 982000 |
2001-06-20 | 26.60 | 27.13 | 25.83 | 25.85 | 1860400 |
2001-06-21 | 25.85 | 26.01 | 24.25 | 24.58 | 4967400 |
2001-06-22 | 24.58 | 25.80 | 24.58 | 25.76 | 2986800 |
2001-06-25 | 25.38 | 25.63 | 25.15 | 25.47 | 1730400 |
2001-06-26 | 25.70 | 26.13 | 25.39 | 25.93 | 1598000 |
2001-06-27 | 25.75 | 26.00 | 25.37 | 25.64 | 3396200 |
2001-06-28 | 25.10 | 25.55 | 24.95 | 25.32 | 3121000 |
2001-06-29 | 25.43 | 26.65 | 25.41 | 26.25 | 3107600 |
2001-07-02 | 26.37 | 26.37 | 25.40 | 25.46 | 2932600 |
2001-07-03 | 25.55 | 25.58 | 25.33 | 25.50 | 1338400 |
2001-07-05 | 25.50 | 26.38 | 25.50 | 25.82 | 2234000 |
2001-07-06 | 25.85 | 26.18 | 25.38 | 26.07 | 1355800 |
2001-07-09 | 26.00 | 26.08 | 25.15 | 25.30 | 2641200 |
2001-07-10 | 25.50 | 25.68 | 25.15 | 25.40 | 3052600 |
2001-07-11 | 25.50 | 25.50 | 24.90 | 25.16 | 4463000 |
2001-07-12 | 25.33 | 25.50 | 25.05 | 25.43 | 3406600 |
2001-07-13 | 25.43 | 25.95 | 25.42 | 25.75 | 1807800 |
2001-07-16 | 25.75 | 25.89 | 24.80 | 24.83 | 1725800 |
2001-07-17 | 25.03 | 25.13 | 24.00 | 24.41 | 2961000 |
2001-07-18 | 24.15 | 24.18 | 23.60 | 23.96 | 3584600 |
2001-07-19 | 23.96 | 24.35 | 23.80 | 24.06 | 2078400 |
2001-07-20 | 24.25 | 25.14 | 24.25 | 25.06 | 2798600 |
2001-07-23 | 25.18 | 25.90 | 25.18 | 25.56 | 2188600 |
2001-07-24 | 25.60 | 25.60 | 24.57 | 24.77 | 1558000 |
2001-07-25 | 24.85 | 25.97 | 24.22 | 25.80 | 2313200 |
2001-07-26 | 25.65 | 26.25 | 25.63 | 26.13 | 2160400 |
2001-07-27 | 26.18 | 27.35 | 25.65 | 27.25 | 1691800 |
2001-07-30 | 27.20 | 27.45 | 26.65 | 26.76 | 1834600 |
2001-07-31 | 27.25 | 27.63 | 26.63 | 27.11 | 1594800 |
2001-08-01 | 26.75 | 27.56 | 26.50 | 26.70 | 1840800 |
2001-08-02 | 26.60 | 27.25 | 26.51 | 26.85 | 2641000 |
2001-08-03 | 26.63 | 26.70 | 25.83 | 25.95 | 2004000 |
2001-08-06 | 25.95 | 26.15 | 25.71 | 25.95 | 1211000 |
2001-08-07 | 26.09 | 26.28 | 25.55 | 25.65 | 1228600 |
2001-08-08 | 25.75 | 25.78 | 24.50 | 24.57 | 1402200 |
2001-08-09 | 24.58 | 25.00 | 24.13 | 24.96 | 1334600 |
2001-08-10 | 24.75 | 25.38 | 24.70 | 24.90 | 722000 |
2001-08-13 | 25.00 | 25.47 | 25.00 | 25.13 | 505200 |
2001-08-14 | 23.50 | 25.40 | 23.38 | 25.38 | 12905800 |
2001-08-15 | 25.23 | 26.35 | 25.00 | 26.33 | 6218600 |
2001-08-16 | 26.33 | 26.33 | 25.84 | 26.15 | 3590400 |
2001-08-17 | 26.00 | 26.10 | 25.76 | 26.00 | 1648200 |
2001-08-20 | 25.94 | 25.94 | 24.99 | 25.01 | 2231200 |
2001-08-21 | 25.09 | 25.18 | 24.93 | 25.00 | 2084200 |
2001-08-22 | 25.15 | 25.48 | 24.37 | 24.50 | 3428000 |
2001-08-23 | 24.50 | 24.65 | 24.20 | 24.55 | 1465400 |
2001-08-24 | 24.55 | 24.55 | 24.20 | 24.48 | 1299800 |
2001-08-27 | 24.48 | 24.62 | 24.28 | 24.53 | 931400 |
2001-08-28 | 24.62 | 24.62 | 23.80 | 23.90 | 2623800 |
2001-08-29 | 24.00 | 24.35 | 23.39 | 23.50 | 3429800 |
2001-08-30 | 23.50 | 23.70 | 23.15 | 23.50 | 3510000 |
2001-08-31 | 23.50 | 23.75 | 23.13 | 23.14 | 1748800 |
2001-09-04 | 22.50 | 22.50 | 21.80 | 21.93 | 8205600 |
2001-09-05 | 21.93 | 21.93 | 21.05 | 21.50 | 4420200 |
2001-09-06 | 21.50 | 21.75 | 21.04 | 21.46 | 2287400 |
2001-09-07 | 21.33 | 21.75 | 21.33 | 21.38 | 5906200 |
2001-09-10 | 21.15 | 21.84 | 21.13 | 21.69 | 3329000 |
2001-09-17 | 21.88 | 22.13 | 20.93 | 21.45 | 3273600 |
2001-09-18 | 21.46 | 21.46 | 20.00 | 20.02 | 2490400 |
2001-09-19 | 20.02 | 20.10 | 18.13 | 18.90 | 4846600 |
2001-09-20 | 18.78 | 18.87 | 17.85 | 18.33 | 5927600 |
2001-09-21 | 17.83 | 19.10 | 17.63 | 18.67 | 2892600 |
2001-09-24 | 18.25 | 18.37 | 16.13 | 16.55 | 7431800 |
2001-09-25 | 16.63 | 16.75 | 15.75 | 16.32 | 9960200 |
2001-09-26 | 16.63 | 16.95 | 15.50 | 15.58 | 6926600 |
2001-09-27 | 15.58 | 16.67 | 15.28 | 16.55 | 5865800 |
2001-09-28 | 16.75 | 17.50 | 16.63 | 17.20 | 3169600 |
2001-10-01 | 17.25 | 17.25 | 16.28 | 16.53 | 2807600 |
2001-10-02 | 16.53 | 16.98 | 16.53 | 16.63 | 2382600 |
2001-10-03 | 16.00 | 16.73 | 15.73 | 16.68 | 3607000 |
2001-10-04 | 16.70 | 18.13 | 16.70 | 17.94 | 3156400 |
2001-10-05 | 18.08 | 18.45 | 17.61 | 18.45 | 2845000 |
2001-10-08 | 18.45 | 18.75 | 18.10 | 18.31 | 2363800 |
2001-10-09 | 18.50 | 18.73 | 17.95 | 18.64 | 2775600 |
2001-10-10 | 18.88 | 19.05 | 18.70 | 18.83 | 2493200 |
2001-10-11 | 18.65 | 18.78 | 18.33 | 18.38 | 4061200 |
2001-10-12 | 18.38 | 18.54 | 17.50 | 18.10 | 3275200 |
2001-10-15 | 17.85 | 17.98 | 17.40 | 17.74 | 1245200 |
2001-10-16 | 18.00 | 18.60 | 17.91 | 18.50 | 2218000 |
2001-10-17 | 18.70 | 19.25 | 18.08 | 18.13 | 2360000 |
2001-10-18 | 18.18 | 18.20 | 17.54 | 17.77 | 2359600 |
2001-10-19 | 17.77 | 18.46 | 17.36 | 18.15 | 1717800 |
2001-10-22 | 18.10 | 18.73 | 17.85 | 18.35 | 2097400 |
2001-10-23 | 18.25 | 18.80 | 18.08 | 18.30 | 2142200 |
2001-10-24 | 18.15 | 18.73 | 17.70 | 18.57 | 3057200 |
2001-10-25 | 18.65 | 19.28 | 18.50 | 19.13 | 2437400 |
2001-10-26 | 19.08 | 19.98 | 19.08 | 19.95 | 2618400 |
2001-10-29 | 19.78 | 20.63 | 19.51 | 20.36 | 4100000 |
2001-10-30 | 19.88 | 19.88 | 18.95 | 19.18 | 2002800 |
2001-10-31 | 19.15 | 19.79 | 18.58 | 19.15 | 2688000 |
2001-11-01 | 19.05 | 19.45 | 18.63 | 19.32 | 2952600 |
2001-11-02 | 19.32 | 19.32 | 18.76 | 18.88 | 1839600 |
2001-11-05 | 18.88 | 18.88 | 18.20 | 18.27 | 1324400 |
2001-11-06 | 18.05 | 18.75 | 17.45 | 18.66 | 2484600 |
2001-11-07 | 18.65 | 19.00 | 18.26 | 19.00 | 1422600 |
2001-11-08 | 19.15 | 19.33 | 18.80 | 18.94 | 2086000 |
2001-11-09 | 19.18 | 19.65 | 19.18 | 19.37 | 1529400 |
2001-11-12 | 18.90 | 19.21 | 18.45 | 19.01 | 1339400 |
2001-11-13 | 19.00 | 19.35 | 18.70 | 19.30 | 2119200 |
2001-11-14 | 18.75 | 18.80 | 18.25 | 18.65 | 4673400 |
2001-11-15 | 17.75 | 17.76 | 16.53 | 16.59 | 6897600 |
2001-11-16 | 16.75 | 16.87 | 16.51 | 16.80 | 3860400 |
2001-11-19 | 16.73 | 17.29 | 16.42 | 17.19 | 3697600 |
2001-11-20 | 17.31 | 18.05 | 17.31 | 17.90 | 3661200 |
2001-11-21 | 17.90 | 17.91 | 17.15 | 17.60 | 1766400 |
2001-11-23 | 17.25 | 18.05 | 17.13 | 17.98 | 740200 |
2001-11-26 | 17.63 | 17.63 | 16.91 | 17.06 | 2762800 |
2001-11-27 | 17.06 | 17.63 | 16.76 | 17.50 | 2770200 |
2001-11-28 | 17.25 | 17.43 | 16.65 | 16.65 | 2391600 |
2001-11-29 | 16.85 | 17.20 | 16.75 | 17.20 | 5627800 |
2001-11-30 | 17.19 | 17.33 | 16.67 | 17.20 | 1647000 |
2001-12-03 | 17.19 | 17.86 | 16.80 | 17.48 | 3135800 |
2001-12-04 | 17.50 | 17.55 | 17.00 | 17.43 | 2778200 |
2001-12-05 | 17.80 | 18.48 | 17.68 | 18.31 | 3540600 |
2001-12-06 | 18.23 | 18.23 | 17.23 | 17.88 | 1633200 |
2001-12-07 | 17.75 | 18.17 | 17.53 | 17.89 | 1552200 |
2001-12-10 | 17.70 | 18.13 | 17.44 | 17.75 | 1604800 |
2001-12-11 | 17.90 | 17.98 | 17.40 | 17.65 | 2653200 |
2001-12-12 | 17.65 | 17.65 | 16.90 | 17.10 | 3096000 |
2001-12-13 | 16.75 | 17.25 | 16.49 | 16.50 | 2676000 |
2001-12-14 | 16.50 | 17.18 | 16.47 | 16.96 | 2705800 |
2001-12-17 | 16.96 | 16.96 | 16.50 | 16.50 | 1670400 |
2001-12-18 | 16.55 | 17.63 | 16.55 | 17.55 | 2177200 |
2001-12-19 | 17.56 | 18.00 | 17.35 | 17.91 | 3394800 |
2001-12-20 | 17.91 | 18.25 | 17.91 | 18.00 | 1853200 |
2001-12-21 | 18.00 | 18.37 | 16.78 | 18.11 | 3080800 |
2001-12-24 | 18.38 | 18.78 | 18.38 | 18.48 | 762600 |
2001-12-26 | 18.46 | 19.19 | 18.46 | 19.14 | 1402800 |
2001-12-27 | 19.14 | 19.65 | 18.89 | 19.20 | 2874800 |
2001-12-28 | 19.38 | 19.97 | 19.20 | 19.60 | 1275000 |
2001-12-31 | 19.50 | 19.65 | 19.28 | 19.33 | 1169200 |
2002-01-02 | 19.15 | 19.38 | 18.35 | 19.10 | 2268600 |
2002-01-03 | 18.90 | 19.30 | 18.70 | 18.71 | 1628600 |
2002-01-04 | 18.75 | 19.06 | 18.63 | 19.06 | 1302400 |
2002-01-07 | 19.25 | 19.75 | 19.08 | 19.56 | 2123400 |
2002-01-08 | 19.38 | 19.63 | 19.20 | 19.28 | 1507200 |
2002-01-09 | 19.20 | 19.48 | 18.97 | 19.48 | 1995800 |
2002-01-10 | 19.45 | 19.45 | 18.91 | 18.97 | 1538200 |
2002-01-11 | 18.75 | 18.75 | 18.39 | 18.47 | 2128800 |
2002-01-14 | 18.13 | 18.44 | 17.95 | 18.27 | 2705800 |
2002-01-15 | 18.50 | 18.95 | 18.45 | 18.85 | 2677800 |
2002-01-16 | 18.85 | 18.85 | 18.31 | 18.44 | 1668000 |
2002-01-17 | 18.44 | 18.57 | 18.08 | 18.38 | 1537800 |
2002-01-18 | 18.38 | 18.55 | 18.08 | 18.23 | 979400 |
2002-01-22 | 18.50 | 18.50 | 17.88 | 17.98 | 1606800 |
2002-01-23 | 17.98 | 18.90 | 17.92 | 18.85 | 3542400 |
2002-01-24 | 18.83 | 19.55 | 18.74 | 19.45 | 6456400 |
2002-01-25 | 19.45 | 19.81 | 19.18 | 19.29 | 1829800 |
2002-01-28 | 19.20 | 19.25 | 18.66 | 18.70 | 4712200 |
2002-01-29 | 18.38 | 18.40 | 17.20 | 17.85 | 5625600 |
2002-01-30 | 17.00 | 18.25 | 16.95 | 18.25 | 5442400 |
2002-01-31 | 18.20 | 18.75 | 17.90 | 18.61 | 2497600 |
2002-02-01 | 18.55 | 19.00 | 18.28 | 18.85 | 2442000 |
2002-02-04 | 18.85 | 18.85 | 17.91 | 18.15 | 2503200 |
2002-02-05 | 18.10 | 18.50 | 17.51 | 18.33 | 2149400 |
2002-02-06 | 18.28 | 18.88 | 18.06 | 18.25 | 2468800 |
2002-02-07 | 18.43 | 18.43 | 17.95 | 18.26 | 1418400 |
2002-02-08 | 18.21 | 18.60 | 18.04 | 18.53 | 1555600 |
2002-02-11 | 18.45 | 19.25 | 18.38 | 19.13 | 1898400 |
2002-02-12 | 19.58 | 19.58 | 19.00 | 19.07 | 1908000 |
2002-02-13 | 19.12 | 19.65 | 18.73 | 19.59 | 1926600 |
2002-02-14 | 19.59 | 20.45 | 19.45 | 20.09 | 2864600 |
2002-02-15 | 20.09 | 20.30 | 19.81 | 20.15 | 2378400 |
2002-02-19 | 20.23 | 20.39 | 19.66 | 19.92 | 1491400 |
2002-02-20 | 19.90 | 19.98 | 19.21 | 19.87 | 1758800 |
2002-02-21 | 20.05 | 20.75 | 20.05 | 20.60 | 3612000 |
2002-02-22 | 20.50 | 21.61 | 20.45 | 21.20 | 4414000 |
2002-02-25 | 21.20 | 21.97 | 21.18 | 21.97 | 3208000 |
2002-02-26 | 21.97 | 22.38 | 21.50 | 22.26 | 3086000 |
2002-02-27 | 22.26 | 22.40 | 22.00 | 22.19 | 2729600 |
2002-02-28 | 22.19 | 22.25 | 21.58 | 21.84 | 2828200 |
2002-03-01 | 21.84 | 22.23 | 21.63 | 22.13 | 1750000 |
2002-03-04 | 22.13 | 22.37 | 22.08 | 22.25 | 3482400 |
2002-03-05 | 22.25 | 22.49 | 22.03 | 22.30 | 1983600 |
2002-03-06 | 22.50 | 23.71 | 21.95 | 23.35 | 3080200 |
2002-03-07 | 23.50 | 24.05 | 23.43 | 23.46 | 3200400 |
2002-03-08 | 23.46 | 23.58 | 22.96 | 23.00 | 2606800 |
2002-03-11 | 23.13 | 23.35 | 23.13 | 23.20 | 2581800 |
2002-03-12 | 23.10 | 23.37 | 23.00 | 23.25 | 3200200 |
2002-03-13 | 23.30 | 23.72 | 23.30 | 23.39 | 2543600 |
2002-03-14 | 23.43 | 23.43 | 23.00 | 23.28 | 1726400 |
2002-03-15 | 23.25 | 23.45 | 23.17 | 23.45 | 3246400 |
2002-03-18 | 23.55 | 24.13 | 23.50 | 24.11 | 2984000 |
2002-03-19 | 24.00 | 24.10 | 23.70 | 24.00 | 1794400 |
2002-03-20 | 23.93 | 24.05 | 23.55 | 23.85 | 1976200 |
2002-03-21 | 23.85 | 24.22 | 23.69 | 24.20 | 2214800 |
2002-03-22 | 24.20 | 24.20 | 23.63 | 23.71 | 2447800 |
2002-03-25 | 23.70 | 24.03 | 23.64 | 23.83 | 1450000 |
2002-03-26 | 23.77 | 24.10 | 23.63 | 23.76 | 1509400 |
2002-03-27 | 23.76 | 24.55 | 23.76 | 24.39 | 2286800 |
2002-03-28 | 24.26 | 24.45 | 23.93 | 24.14 | 1208400 |
2002-04-01 | 24.63 | 24.73 | 24.50 | 24.65 | 1777600 |
2002-04-02 | 24.70 | 25.30 | 24.70 | 25.26 | 2425400 |
2002-04-03 | 25.05 | 25.05 | 24.31 | 24.43 | 2626000 |
2002-04-04 | 24.90 | 24.95 | 23.35 | 23.46 | 3218200 |
2002-04-05 | 23.50 | 23.65 | 23.04 | 23.40 | 2249200 |
2002-04-08 | 23.83 | 24.21 | 23.65 | 23.88 | 1362000 |
2002-04-09 | 23.75 | 23.75 | 23.19 | 23.50 | 2870200 |
2002-04-10 | 23.55 | 24.00 | 23.53 | 23.75 | 2853200 |
2002-04-11 | 23.75 | 23.97 | 23.52 | 23.72 | 1733800 |
2002-04-12 | 22.66 | 23.30 | 22.53 | 22.75 | 3356000 |
2002-04-15 | 23.25 | 23.56 | 23.18 | 23.50 | 3281000 |
2002-04-16 | 23.68 | 23.74 | 23.27 | 23.28 | 3141800 |
2002-04-17 | 23.35 | 23.75 | 23.12 | 23.73 | 3116000 |
2002-04-18 | 24.00 | 24.68 | 23.91 | 24.50 | 3004600 |
2002-04-19 | 24.45 | 24.83 | 24.08 | 24.79 | 1626600 |
2002-04-22 | 24.68 | 24.81 | 24.39 | 24.40 | 1480200 |
2002-04-23 | 24.95 | 25.18 | 24.50 | 25.14 | 2345400 |
2002-04-24 | 25.00 | 25.05 | 24.55 | 24.57 | 2771600 |
2002-04-25 | 24.63 | 24.84 | 24.43 | 24.80 | 1731600 |
2002-04-26 | 24.68 | 24.75 | 24.10 | 24.34 | 2302600 |
2002-04-29 | 24.19 | 24.45 | 23.93 | 24.33 | 1774400 |
2002-04-30 | 24.50 | 24.81 | 24.18 | 24.66 | 1543800 |
2002-05-01 | 24.48 | 25.23 | 24.45 | 25.03 | 1431200 |
2002-05-02 | 25.35 | 25.43 | 24.41 | 25.00 | 2822000 |
2002-05-03 | 24.98 | 25.35 | 24.95 | 24.99 | 3136200 |
2002-05-06 | 24.75 | 24.75 | 24.21 | 24.22 | 2055200 |
2002-05-07 | 24.01 | 24.50 | 23.88 | 24.25 | 1808600 |
2002-05-08 | 24.38 | 24.92 | 24.38 | 24.85 | 1785800 |
2002-05-09 | 24.75 | 24.90 | 24.43 | 24.50 | 1382000 |
2002-05-10 | 24.50 | 24.70 | 24.13 | 24.13 | 2282200 |
2002-05-13 | 24.13 | 24.74 | 23.95 | 24.65 | 1577000 |
2002-05-14 | 24.88 | 25.39 | 24.88 | 25.13 | 1724200 |
2002-05-15 | 25.01 | 25.08 | 24.43 | 24.55 | 1738600 |
2002-05-16 | 24.70 | 25.14 | 24.66 | 24.96 | 927400 |
2002-05-17 | 24.96 | 24.97 | 24.39 | 24.85 | 2003800 |
2002-05-20 | 24.85 | 25.10 | 24.54 | 24.94 | 949000 |
2002-05-21 | 24.80 | 24.95 | 24.44 | 24.45 | 1212200 |
2002-05-22 | 24.45 | 24.83 | 24.27 | 24.80 | 1224800 |
2002-05-23 | 24.78 | 25.24 | 24.49 | 25.20 | 1082400 |
2002-05-24 | 25.05 | 25.25 | 24.90 | 25.21 | 920000 |
2002-05-28 | 25.34 | 25.35 | 24.93 | 25.28 | 1047000 |
2002-05-29 | 25.20 | 25.21 | 24.80 | 25.10 | 1211000 |
2002-05-30 | 25.11 | 25.63 | 24.92 | 25.33 | 3266400 |
2002-05-31 | 25.33 | 26.14 | 25.33 | 26.13 | 2602800 |
2002-06-03 | 26.13 | 26.13 | 25.25 | 25.45 | 2222600 |
2002-06-04 | 25.50 | 25.83 | 25.28 | 25.75 | 1574200 |
2002-06-05 | 25.60 | 25.61 | 25.00 | 25.01 | 1869000 |
2002-06-06 | 25.10 | 25.30 | 24.51 | 24.83 | 1922000 |
2002-06-07 | 25.00 | 25.08 | 24.57 | 24.90 | 1804000 |
2002-06-10 | 24.98 | 25.05 | 23.95 | 24.00 | 1775200 |
2002-06-11 | 24.13 | 24.15 | 23.40 | 23.57 | 2356800 |
2002-06-12 | 23.60 | 23.80 | 23.46 | 23.55 | 1999400 |
2002-06-13 | 23.55 | 23.85 | 23.46 | 23.67 | 2069800 |
2002-06-14 | 23.45 | 23.78 | 22.98 | 23.78 | 2230400 |
2002-06-17 | 23.88 | 24.48 | 23.86 | 24.41 | 1609200 |
2002-06-18 | 24.33 | 24.48 | 24.15 | 24.29 | 943800 |
2002-06-19 | 24.29 | 24.78 | 24.15 | 24.38 | 1447400 |
2002-06-20 | 24.39 | 24.75 | 23.88 | 24.00 | 2290600 |
2002-06-21 | 23.90 | 24.20 | 23.47 | 24.20 | 2401800 |
2002-06-24 | 24.13 | 24.55 | 23.65 | 24.35 | 2164400 |
2002-06-25 | 24.50 | 24.85 | 24.50 | 24.54 | 2102400 |
2002-06-26 | 24.50 | 24.60 | 24.01 | 24.55 | 2051200 |
2002-06-27 | 24.63 | 24.75 | 24.15 | 24.60 | 2073600 |
2002-06-28 | 24.73 | 25.05 | 24.60 | 24.64 | 1982600 |
2002-07-01 | 24.70 | 24.85 | 24.46 | 24.65 | 1991400 |
2002-07-02 | 24.75 | 24.83 | 23.78 | 23.86 | 2708400 |
2002-07-03 | 23.80 | 24.05 | 23.15 | 23.43 | 2222600 |
2002-07-05 | 23.44 | 24.43 | 23.44 | 24.43 | 1306600 |
2002-07-08 | 24.35 | 24.35 | 23.81 | 23.85 | 2048200 |
2002-07-09 | 23.85 | 24.10 | 23.62 | 23.63 | 1775000 |
2002-07-10 | 23.63 | 23.83 | 22.85 | 23.08 | 2013800 |
2002-07-11 | 23.08 | 23.10 | 22.30 | 22.51 | 2378000 |
2002-07-12 | 22.50 | 22.73 | 22.07 | 22.24 | 1613600 |
2002-07-15 | 22.13 | 22.15 | 21.04 | 21.51 | 3819000 |
2002-07-16 | 21.38 | 21.48 | 20.93 | 21.01 | 3359800 |
2002-07-17 | 21.43 | 21.66 | 20.62 | 20.73 | 2946600 |
2002-07-18 | 20.78 | 21.05 | 20.70 | 20.86 | 1819000 |
2002-07-19 | 20.75 | 20.75 | 19.98 | 20.07 | 1803600 |
2002-07-22 | 20.07 | 20.18 | 18.48 | 18.67 | 3041600 |
2002-07-23 | 18.58 | 18.78 | 17.77 | 17.77 | 3162600 |
2002-07-24 | 17.48 | 19.14 | 16.94 | 19.14 | 6656800 |
2002-07-25 | 18.95 | 19.33 | 18.34 | 19.23 | 3582800 |
2002-07-26 | 19.38 | 19.98 | 19.05 | 19.98 | 3057400 |
2002-07-29 | 20.48 | 21.30 | 20.31 | 21.21 | 2210800 |
2002-07-30 | 21.21 | 21.21 | 20.41 | 20.45 | 1767000 |
2002-07-31 | 20.50 | 20.95 | 20.33 | 20.84 | 1539000 |
2002-08-01 | 20.80 | 21.19 | 20.30 | 20.31 | 2416600 |
2002-08-02 | 20.25 | 20.57 | 19.53 | 20.08 | 2167200 |
2002-08-05 | 20.08 | 20.25 | 18.90 | 18.92 | 1864600 |
2002-08-06 | 19.13 | 20.05 | 19.10 | 19.88 | 2435800 |
2002-08-07 | 20.10 | 20.33 | 19.69 | 20.32 | 1268600 |
2002-08-08 | 20.25 | 20.75 | 20.25 | 20.69 | 2123600 |
2002-08-09 | 20.69 | 21.38 | 20.31 | 21.15 | 1079000 |
2002-08-12 | 21.15 | 21.95 | 21.06 | 21.80 | 2009600 |
2002-08-13 | 21.80 | 22.13 | 21.59 | 21.65 | 1913800 |
2002-08-14 | 21.85 | 22.72 | 21.71 | 22.63 | 2255000 |
2002-08-15 | 22.75 | 23.74 | 22.63 | 23.74 | 1921400 |
2002-08-16 | 23.75 | 23.78 | 23.35 | 23.58 | 1489600 |
2002-08-19 | 23.26 | 23.75 | 22.73 | 23.25 | 1471400 |
2002-08-20 | 23.25 | 23.40 | 22.89 | 23.09 | 1194000 |
2002-08-21 | 23.17 | 23.32 | 22.83 | 23.10 | 1952200 |
2002-08-22 | 23.23 | 23.91 | 23.18 | 23.75 | 1335800 |
2002-08-23 | 23.58 | 23.70 | 23.24 | 23.51 | 860400 |
2002-08-26 | 23.63 | 23.83 | 23.05 | 23.80 | 971000 |
2002-08-27 | 23.85 | 24.30 | 23.85 | 24.28 | 1883000 |
2002-08-28 | 24.15 | 24.15 | 23.48 | 23.52 | 1676000 |
2002-08-29 | 23.28 | 23.28 | 22.89 | 23.03 | 2303800 |
2002-08-30 | 22.95 | 23.95 | 22.95 | 23.50 | 1272400 |
2002-09-03 | 23.13 | 23.15 | 22.73 | 22.83 | 2506200 |
2002-09-04 | 22.85 | 23.11 | 22.28 | 23.01 | 2344200 |
2002-09-05 | 22.90 | 23.12 | 22.83 | 23.12 | 1216600 |
2002-09-06 | 23.36 | 23.58 | 23.16 | 23.50 | 918400 |
2002-09-09 | 23.38 | 23.59 | 23.11 | 23.49 | 864000 |
2002-09-10 | 23.58 | 24.10 | 23.58 | 24.10 | 2069400 |
2002-09-11 | 24.29 | 24.65 | 24.25 | 24.35 | 1902800 |
2002-09-12 | 24.33 | 24.52 | 23.83 | 23.93 | 2398200 |
2002-09-13 | 23.93 | 24.26 | 23.72 | 24.21 | 1149600 |
2002-09-16 | 24.21 | 24.43 | 24.05 | 24.43 | 747400 |
2002-09-17 | 24.58 | 24.58 | 23.81 | 23.84 | 1827200 |
2002-09-18 | 23.84 | 24.13 | 23.75 | 24.00 | 2443400 |
2002-09-19 | 23.93 | 24.05 | 23.58 | 23.76 | 1679000 |
2002-09-20 | 23.95 | 24.00 | 23.49 | 23.50 | 2480800 |
2002-09-23 | 23.50 | 23.70 | 23.20 | 23.20 | 2320400 |
2002-09-24 | 23.20 | 23.20 | 22.15 | 22.21 | 2305400 |
2002-09-25 | 22.50 | 22.60 | 22.18 | 22.45 | 2736800 |
2002-09-26 | 22.53 | 23.28 | 22.51 | 23.28 | 1948400 |
2002-09-27 | 23.23 | 23.93 | 23.10 | 23.76 | 2867200 |
2002-09-30 | 23.64 | 24.30 | 23.36 | 24.13 | 2560600 |
2002-10-01 | 24.63 | 24.63 | 23.90 | 24.35 | 2279000 |
2002-10-02 | 24.35 | 25.10 | 24.13 | 24.55 | 3218000 |
2002-10-03 | 24.68 | 24.88 | 24.13 | 24.60 | 2731600 |
2002-10-04 | 24.68 | 24.75 | 24.04 | 24.37 | 2896600 |
2002-10-07 | 24.58 | 24.89 | 23.80 | 23.81 | 1947600 |
2002-10-08 | 23.83 | 23.96 | 23.03 | 23.75 | 2731200 |
2002-10-09 | 23.50 | 23.63 | 22.63 | 22.63 | 1654800 |
2002-10-10 | 22.63 | 23.05 | 22.27 | 22.90 | 2336000 |
2002-10-11 | 23.25 | 23.66 | 22.96 | 23.30 | 2267800 |
2002-10-14 | 23.30 | 24.58 | 23.23 | 24.55 | 2119000 |
2002-10-15 | 25.25 | 25.25 | 24.93 | 25.05 | 2400200 |
2002-10-16 | 24.95 | 25.08 | 24.37 | 24.46 | 1661200 |
2002-10-17 | 24.70 | 25.42 | 24.53 | 25.42 | 2100400 |
2002-10-18 | 25.35 | 25.88 | 25.11 | 25.69 | 2599200 |
2002-10-21 | 25.70 | 26.49 | 25.65 | 26.38 | 1930600 |
2002-10-22 | 25.58 | 26.25 | 25.40 | 25.65 | 1804600 |
2002-10-23 | 25.45 | 26.25 | 25.45 | 26.25 | 1357400 |
2002-10-24 | 26.55 | 26.55 | 25.52 | 25.55 | 1712000 |
2002-10-25 | 25.55 | 25.55 | 24.20 | 24.73 | 3239000 |
2002-10-28 | 24.73 | 25.31 | 24.28 | 24.99 | 1896200 |
2002-10-29 | 24.87 | 25.00 | 24.26 | 24.49 | 1824600 |
2002-10-30 | 24.75 | 25.25 | 24.75 | 24.98 | 2430200 |
2002-10-31 | 25.25 | 25.54 | 25.12 | 25.25 | 1835200 |
2002-11-01 | 25.37 | 25.74 | 25.11 | 25.55 | 1176400 |
2002-11-04 | 25.56 | 25.73 | 25.00 | 25.00 | 1237600 |
2002-11-05 | 24.90 | 25.20 | 24.63 | 24.78 | 1831200 |
2002-11-06 | 24.78 | 25.09 | 24.40 | 24.90 | 1210000 |
2002-11-07 | 24.91 | 25.03 | 23.35 | 23.35 | 2967800 |
2002-11-08 | 23.25 | 23.35 | 22.78 | 22.88 | 3848400 |
2002-11-11 | 22.88 | 22.88 | 22.43 | 22.48 | 1438600 |
2002-11-12 | 22.48 | 22.87 | 22.15 | 22.15 | 2053400 |
2002-11-13 | 22.15 | 22.15 | 21.07 | 21.19 | 4681600 |
2002-11-14 | 21.20 | 22.10 | 21.20 | 21.75 | 3612400 |
2002-11-15 | 21.65 | 22.33 | 21.57 | 22.28 | 2228000 |
2002-11-18 | 22.50 | 23.30 | 22.28 | 22.96 | 5226800 |
2002-11-19 | 22.96 | 23.03 | 22.55 | 22.69 | 1875400 |
2002-11-20 | 22.75 | 23.36 | 22.69 | 23.28 | 2840800 |
2002-11-21 | 23.40 | 23.53 | 22.90 | 23.18 | 2519200 |
2002-11-22 | 23.18 | 23.18 | 22.60 | 22.61 | 2494200 |
2002-11-25 | 22.61 | 22.78 | 22.27 | 22.58 | 1852800 |
2002-11-26 | 22.53 | 22.53 | 21.98 | 22.08 | 1592400 |
2002-11-27 | 22.15 | 22.73 | 22.10 | 22.59 | 836600 |
2002-11-29 | 22.71 | 22.90 | 22.59 | 22.90 | 481800 |
2002-12-02 | 23.05 | 23.08 | 22.73 | 23.05 | 1141000 |
2002-12-03 | 23.13 | 23.63 | 23.03 | 23.58 | 2538400 |
2002-12-04 | 23.48 | 23.50 | 23.13 | 23.19 | 1699200 |
2002-12-05 | 23.23 | 23.83 | 23.23 | 23.76 | 2895600 |
2002-12-06 | 23.75 | 24.44 | 23.63 | 24.17 | 1670800 |
2002-12-09 | 24.45 | 24.90 | 24.27 | 24.36 | 2856200 |
2002-12-10 | 24.36 | 24.49 | 24.06 | 24.49 | 1719400 |
2002-12-11 | 24.38 | 24.53 | 23.91 | 24.31 | 1669600 |
2002-12-12 | 23.63 | 24.09 | 23.63 | 24.00 | 5930000 |
2002-12-13 | 24.00 | 24.11 | 23.51 | 23.51 | 3591600 |
2002-12-16 | 23.60 | 23.99 | 23.59 | 23.91 | 2185200 |
2002-12-17 | 24.13 | 24.15 | 23.53 | 24.07 | 2495600 |
2002-12-18 | 24.08 | 24.08 | 23.28 | 23.40 | 2519000 |
2002-12-19 | 23.30 | 23.73 | 23.23 | 23.31 | 2425800 |
2002-12-20 | 23.63 | 23.87 | 23.54 | 23.75 | 3087400 |
2002-12-23 | 23.65 | 23.99 | 23.63 | 23.95 | 1501800 |
2002-12-24 | 24.05 | 24.05 | 23.65 | 23.82 | 802400 |
2002-12-26 | 23.78 | 23.93 | 23.28 | 23.37 | 956600 |
2002-12-27 | 23.55 | 23.63 | 23.07 | 23.12 | 1617400 |
2002-12-30 | 23.25 | 23.40 | 22.92 | 22.92 | 1964600 |
2002-12-31 | 22.92 | 23.16 | 22.68 | 22.95 | 1345000 |
2003-01-02 | 23.20 | 23.75 | 23.07 | 23.75 | 2284000 |
2003-01-03 | 23.75 | 23.93 | 23.58 | 23.90 | 2130000 |
2003-01-06 | 23.95 | 24.33 | 23.93 | 24.19 | 2524400 |
2003-01-07 | 24.20 | 24.20 | 22.68 | 22.68 | 3358200 |
2003-01-08 | 22.68 | 23.00 | 22.53 | 22.57 | 2187200 |
2003-01-09 | 22.65 | 22.93 | 22.59 | 22.93 | 1492600 |
2003-01-10 | 22.90 | 22.93 | 22.56 | 22.57 | 1712600 |
2003-01-13 | 22.38 | 22.60 | 22.20 | 22.33 | 2431200 |
2003-01-14 | 22.53 | 22.73 | 22.38 | 22.72 | 1966800 |
2003-01-15 | 22.78 | 23.29 | 22.54 | 23.23 | 2460600 |
2003-01-16 | 23.33 | 23.55 | 23.15 | 23.41 | 1513800 |
2003-01-17 | 23.45 | 23.50 | 22.98 | 23.11 | 1144000 |
2003-01-21 | 23.12 | 23.12 | 22.28 | 22.30 | 2130600 |
2003-01-22 | 22.33 | 22.74 | 21.90 | 22.55 | 2486200 |
2003-01-23 | 22.60 | 22.65 | 22.29 | 22.43 | 2869600 |
2003-01-24 | 22.48 | 22.54 | 22.06 | 22.08 | 2006600 |
2003-01-27 | 22.05 | 22.06 | 21.23 | 21.43 | 3516800 |
2003-01-28 | 21.50 | 21.91 | 21.50 | 21.72 | 1914000 |
2003-01-29 | 21.72 | 22.40 | 21.63 | 22.25 | 2180600 |
2003-01-30 | 22.35 | 22.71 | 22.20 | 22.26 | 2886000 |
2003-01-31 | 22.11 | 22.67 | 21.95 | 22.65 | 1893400 |
2003-02-03 | 22.70 | 23.11 | 22.52 | 23.03 | 2120600 |
2003-02-04 | 22.80 | 23.55 | 22.63 | 23.50 | 2268400 |
2003-02-05 | 23.50 | 23.60 | 23.32 | 23.35 | 2187000 |
2003-02-06 | 23.35 | 23.43 | 22.85 | 23.43 | 2877400 |
2003-02-07 | 23.43 | 23.47 | 22.99 | 23.26 | 1967000 |
2003-02-10 | 23.26 | 23.48 | 23.15 | 23.30 | 2538200 |
2003-02-11 | 23.30 | 23.38 | 22.85 | 22.96 | 1992200 |
2003-02-12 | 22.96 | 23.00 | 22.55 | 22.65 | 1840000 |
2003-02-13 | 22.65 | 22.88 | 22.34 | 22.73 | 1637600 |
2003-02-14 | 22.73 | 23.09 | 22.63 | 23.02 | 1451400 |
2003-02-18 | 23.08 | 23.29 | 23.05 | 23.28 | 2300600 |
2003-02-19 | 23.23 | 23.37 | 22.98 | 23.35 | 1882200 |
2003-02-20 | 23.35 | 23.50 | 23.24 | 23.24 | 1762000 |
2003-02-21 | 23.00 | 24.12 | 23.00 | 24.12 | 3640600 |
2003-02-24 | 23.63 | 24.49 | 23.63 | 24.15 | 11311600 |
2003-02-25 | 24.28 | 24.82 | 24.18 | 24.60 | 10363600 |
2003-02-26 | 24.50 | 25.13 | 24.41 | 25.13 | 6507400 |
2003-02-27 | 25.16 | 25.19 | 24.00 | 24.00 | 4777200 |
2003-02-28 | 24.10 | 24.49 | 24.10 | 24.10 | 4289200 |
2003-03-03 | 24.11 | 24.52 | 23.95 | 24.51 | 3409400 |
2003-03-04 | 24.70 | 24.70 | 24.33 | 24.45 | 1878600 |
2003-03-05 | 24.45 | 24.87 | 24.44 | 24.75 | 2420200 |
2003-03-06 | 24.70 | 24.98 | 24.53 | 24.90 | 2958800 |
2003-03-07 | 24.65 | 25.03 | 24.65 | 24.95 | 3541800 |
2003-03-10 | 24.96 | 25.10 | 24.70 | 24.77 | 3269800 |
2003-03-11 | 24.83 | 24.92 | 24.50 | 24.58 | 2664800 |
2003-03-12 | 24.58 | 24.58 | 23.85 | 24.40 | 3080800 |
2003-03-13 | 24.45 | 24.55 | 23.89 | 23.89 | 2885600 |
2003-03-14 | 23.89 | 24.02 | 23.66 | 23.78 | 3742000 |
2003-03-17 | 23.75 | 24.05 | 23.53 | 23.53 | 3479400 |
2003-03-18 | 23.53 | 24.35 | 23.27 | 24.23 | 4581000 |
2003-03-19 | 24.23 | 24.32 | 23.93 | 23.93 | 4021000 |
2003-03-20 | 23.93 | 24.52 | 23.84 | 24.45 | 3336000 |
2003-03-21 | 24.73 | 24.73 | 23.75 | 23.76 | 2855400 |
2003-03-24 | 23.76 | 24.11 | 23.42 | 23.59 | 2703600 |
2003-03-25 | 23.60 | 24.03 | 23.58 | 23.70 | 1810600 |
2003-03-26 | 23.75 | 23.93 | 23.55 | 23.85 | 2449400 |
2003-03-27 | 23.85 | 24.33 | 23.77 | 24.19 | 2565400 |
2003-03-28 | 24.19 | 24.54 | 24.19 | 24.30 | 2083600 |
2003-03-31 | 24.30 | 24.30 | 23.89 | 24.11 | 2060000 |
2003-04-01 | 24.11 | 24.25 | 23.91 | 24.20 | 1391000 |
2003-04-02 | 24.20 | 24.20 | 23.85 | 23.90 | 1882000 |
2003-04-03 | 23.90 | 24.00 | 23.45 | 23.58 | 1779200 |
2003-04-04 | 23.65 | 23.73 | 23.31 | 23.39 | 1693800 |
2003-04-07 | 23.45 | 23.52 | 23.18 | 23.24 | 1971800 |
2003-04-08 | 23.14 | 23.16 | 22.67 | 22.67 | 2567200 |
2003-04-09 | 22.80 | 23.00 | 22.75 | 22.80 | 1934400 |
2003-04-10 | 22.93 | 23.44 | 22.90 | 23.44 | 3252800 |
2003-04-11 | 23.35 | 23.55 | 23.23 | 23.55 | 2159000 |
2003-04-14 | 23.48 | 23.73 | 23.42 | 23.73 | 1551800 |
2003-04-15 | 23.73 | 24.01 | 23.53 | 24.00 | 1835200 |
2003-04-16 | 23.73 | 24.07 | 23.60 | 23.73 | 2161400 |
2003-04-17 | 23.83 | 24.21 | 23.76 | 24.00 | 2354400 |
2003-04-21 | 24.00 | 24.44 | 23.99 | 24.42 | 1412400 |
2003-04-22 | 24.30 | 24.82 | 24.15 | 24.82 | 1897800 |
2003-04-23 | 24.83 | 25.03 | 24.63 | 24.75 | 2751600 |
2003-04-24 | 24.78 | 24.94 | 24.39 | 24.50 | 2438800 |
2003-04-25 | 24.50 | 24.50 | 24.11 | 24.33 | 14304800 |
2003-04-28 | 24.33 | 24.40 | 24.21 | 24.21 | 3091400 |
2003-04-29 | 24.21 | 24.23 | 23.52 | 23.54 | 3330200 |
2003-04-30 | 23.54 | 23.70 | 23.45 | 23.63 | 4622200 |
2003-05-01 | 23.62 | 23.85 | 23.28 | 23.28 | 2786600 |
2003-05-02 | 23.35 | 23.67 | 23.28 | 23.55 | 2849400 |
2003-05-05 | 23.60 | 23.70 | 23.15 | 23.37 | 5159600 |
2003-05-06 | 23.42 | 23.46 | 22.83 | 22.84 | 2897600 |
2003-05-07 | 22.85 | 23.41 | 22.63 | 23.25 | 4161800 |
2003-05-08 | 23.50 | 23.63 | 22.90 | 23.13 | 5272400 |
2003-05-09 | 23.20 | 23.67 | 23.08 | 23.67 | 7304200 |
2003-05-12 | 23.67 | 23.95 | 23.40 | 23.91 | 5738000 |
2003-05-13 | 23.91 | 24.33 | 23.75 | 24.13 | 3794600 |
2003-05-14 | 24.22 | 24.55 | 24.13 | 24.53 | 3554200 |
2003-05-15 | 24.65 | 24.66 | 24.33 | 24.53 | 3253200 |
2003-05-16 | 24.60 | 24.69 | 24.34 | 24.45 | 1928800 |
2003-05-19 | 24.35 | 24.65 | 24.15 | 24.16 | 2849200 |
2003-05-20 | 24.16 | 24.39 | 24.04 | 24.20 | 2172600 |
2003-05-21 | 24.21 | 25.55 | 24.20 | 25.55 | 5415800 |
2003-05-22 | 25.75 | 26.06 | 25.55 | 26.00 | 5356600 |
2003-05-23 | 25.95 | 26.05 | 25.75 | 25.99 | 4222000 |
2003-05-27 | 25.99 | 26.33 | 25.72 | 26.28 | 3794400 |
2003-05-28 | 26.28 | 26.28 | 25.67 | 25.70 | 2999200 |
2003-05-29 | 25.68 | 25.75 | 25.14 | 25.26 | 3495400 |
2003-05-30 | 25.39 | 26.06 | 25.28 | 26.00 | 2950000 |
2003-06-02 | 26.02 | 26.73 | 26.01 | 26.45 | 2543600 |
2003-06-03 | 26.50 | 27.08 | 26.20 | 27.01 | 4287200 |
2003-06-04 | 27.05 | 27.45 | 26.75 | 26.89 | 4855600 |
2003-06-05 | 27.15 | 27.15 | 26.43 | 26.75 | 3988000 |
2003-06-06 | 27.01 | 27.03 | 26.43 | 26.50 | 3081600 |
2003-06-09 | 26.35 | 26.50 | 26.13 | 26.21 | 2794600 |
2003-06-10 | 26.35 | 26.58 | 26.25 | 26.56 | 2084800 |
2003-06-11 | 26.65 | 28.10 | 26.63 | 27.98 | 6202800 |
2003-06-12 | 28.10 | 28.33 | 27.23 | 27.29 | 5421600 |
2003-06-13 | 27.29 | 27.29 | 26.64 | 26.99 | 4315000 |
2003-06-16 | 26.99 | 27.03 | 26.48 | 26.69 | 3032000 |
2003-06-17 | 26.58 | 26.90 | 26.26 | 26.29 | 2133200 |
2003-06-18 | 26.20 | 26.69 | 26.04 | 26.69 | 2394000 |
2003-06-19 | 26.69 | 27.37 | 26.18 | 27.24 | 3346600 |
2003-06-20 | 27.49 | 27.49 | 26.93 | 27.10 | 3279800 |
2003-06-23 | 27.10 | 27.42 | 26.85 | 27.42 | 3348600 |
2003-06-24 | 27.42 | 27.60 | 27.10 | 27.13 | 1729400 |
2003-06-25 | 27.22 | 27.64 | 27.16 | 27.20 | 1864200 |
2003-06-26 | 27.20 | 27.63 | 26.85 | 27.00 | 4278600 |
2003-06-27 | 27.00 | 27.22 | 26.73 | 26.88 | 3025600 |
2003-06-30 | 26.88 | 27.04 | 26.65 | 26.70 | 2970200 |
2003-07-01 | 26.60 | 26.69 | 26.34 | 26.64 | 2334600 |
2003-07-02 | 26.64 | 26.64 | 26.03 | 26.25 | 4234200 |
2003-07-03 | 26.25 | 26.53 | 26.02 | 26.31 | 1573600 |
2003-07-07 | 26.31 | 26.48 | 25.71 | 25.71 | 3568200 |
2003-07-08 | 25.50 | 25.82 | 25.36 | 25.60 | 4516400 |
2003-07-09 | 25.55 | 26.10 | 25.55 | 25.68 | 4008400 |
2003-07-10 | 25.75 | 25.80 | 25.19 | 25.33 | 3839200 |
2003-07-11 | 25.33 | 25.92 | 25.20 | 25.78 | 2117400 |
2003-07-14 | 25.88 | 25.88 | 25.22 | 25.26 | 1904600 |
2003-07-15 | 25.25 | 25.34 | 24.96 | 25.01 | 2380800 |
2003-07-16 | 24.93 | 24.95 | 24.15 | 24.54 | 3865600 |
2003-07-17 | 24.50 | 25.00 | 24.30 | 24.86 | 3272000 |
2003-07-18 | 25.00 | 25.30 | 24.86 | 25.30 | 2645200 |
2003-07-21 | 25.35 | 25.45 | 24.82 | 24.88 | 1707400 |
2003-07-22 | 25.05 | 25.11 | 24.50 | 24.50 | 3094200 |
2003-07-23 | 24.50 | 24.73 | 24.28 | 24.38 | 2211200 |
2003-07-24 | 24.50 | 24.71 | 23.75 | 23.75 | 3353200 |
2003-07-25 | 23.80 | 24.18 | 23.75 | 24.00 | 4438800 |
2003-07-28 | 24.00 | 24.18 | 23.57 | 24.00 | 2690600 |
2003-07-29 | 24.01 | 24.08 | 23.54 | 23.63 | 2556200 |
2003-07-30 | 23.55 | 23.64 | 23.19 | 23.58 | 3921800 |
2003-07-31 | 23.68 | 24.13 | 23.58 | 23.69 | 3098600 |
2003-08-01 | 23.95 | 23.95 | 23.49 | 23.88 | 2744800 |
2003-08-04 | 23.81 | 23.81 | 23.46 | 23.46 | 1782600 |
2003-08-05 | 23.40 | 24.01 | 23.40 | 23.43 | 2082200 |
2003-08-06 | 24.00 | 24.95 | 23.70 | 24.81 | 6128200 |
2003-08-07 | 24.90 | 25.53 | 24.68 | 25.52 | 3911600 |
2003-08-08 | 25.58 | 25.70 | 25.43 | 25.68 | 2444000 |
2003-08-11 | 25.80 | 26.30 | 25.80 | 26.30 | 3805600 |
2003-08-12 | 26.25 | 26.46 | 26.00 | 26.43 | 2314800 |
2003-08-13 | 26.55 | 26.74 | 26.15 | 26.55 | 3063600 |
2003-08-14 | 26.62 | 26.62 | 25.83 | 26.11 | 3913400 |
2003-08-15 | 26.10 | 26.34 | 25.88 | 25.90 | 264600 |
2003-08-18 | 26.05 | 26.50 | 26.05 | 26.38 | 2848400 |
2003-08-19 | 26.34 | 26.37 | 26.06 | 26.14 | 1620600 |
2003-08-20 | 26.00 | 26.37 | 25.92 | 26.21 | 1827600 |
2003-08-21 | 26.18 | 26.43 | 26.13 | 26.30 | 1913000 |
2003-08-22 | 26.49 | 26.50 | 26.19 | 26.30 | 1348800 |
2003-08-25 | 26.18 | 26.27 | 25.67 | 25.76 | 2233400 |
2003-08-26 | 25.60 | 25.72 | 25.25 | 25.65 | 2929600 |
2003-08-27 | 25.71 | 26.07 | 25.65 | 25.66 | 2993800 |
2003-08-28 | 25.53 | 26.10 | 25.41 | 25.88 | 3491000 |
2003-08-29 | 25.68 | 26.01 | 25.63 | 25.88 | 1550200 |
2003-09-02 | 25.44 | 26.00 | 25.43 | 25.84 | 1559200 |
2003-09-03 | 25.88 | 26.00 | 25.68 | 25.75 | 1965000 |
2003-09-04 | 25.63 | 25.93 | 25.60 | 25.72 | 1892600 |
2003-09-05 | 25.68 | 25.97 | 25.56 | 25.88 | 2441600 |
2003-09-08 | 25.88 | 26.50 | 25.88 | 26.50 | 2609000 |
2003-09-09 | 26.50 | 26.59 | 26.32 | 26.33 | 3475800 |
2003-09-10 | 25.83 | 26.10 | 25.44 | 25.51 | 4669400 |
2003-09-11 | 25.10 | 25.58 | 25.00 | 25.14 | 2803800 |
2003-09-12 | 25.05 | 25.20 | 24.63 | 24.85 | 3205800 |
2003-09-15 | 24.85 | 24.85 | 24.30 | 24.39 | 3678600 |
2003-09-16 | 24.39 | 24.45 | 24.29 | 24.39 | 2466800 |
2003-09-17 | 24.45 | 24.50 | 23.96 | 23.98 | 2834200 |
2003-09-18 | 24.03 | 24.15 | 23.78 | 24.13 | 7269000 |
2003-09-19 | 24.13 | 24.47 | 24.06 | 24.43 | 3499000 |
2003-09-22 | 24.38 | 24.51 | 24.21 | 24.37 | 2582000 |
2003-09-23 | 24.43 | 24.47 | 24.11 | 24.37 | 2212200 |
2003-09-24 | 24.63 | 24.86 | 24.40 | 24.57 | 4056000 |
2003-09-25 | 24.57 | 24.60 | 24.21 | 24.21 | 1854800 |
2003-09-26 | 24.15 | 24.15 | 23.50 | 23.81 | 2238200 |
2003-09-29 | 23.88 | 23.90 | 23.60 | 23.71 | 2948400 |
2003-09-30 | 23.65 | 24.40 | 23.62 | 24.10 | 2942800 |
2003-10-01 | 24.09 | 24.27 | 23.86 | 24.13 | 2373000 |
2003-10-02 | 24.18 | 24.18 | 23.80 | 24.08 | 2447400 |
2003-10-03 | 23.85 | 24.22 | 23.78 | 23.93 | 3118800 |
2003-10-06 | 24.10 | 24.15 | 23.95 | 23.96 | 3177000 |
2003-10-07 | 23.93 | 24.38 | 23.88 | 24.35 | 4571000 |
2003-10-08 | 24.45 | 24.60 | 24.20 | 24.38 | 3299600 |
2003-10-09 | 24.43 | 24.45 | 24.01 | 24.14 | 4661400 |
2003-10-10 | 24.08 | 24.31 | 24.06 | 24.14 | 5873000 |
2003-10-13 | 24.23 | 24.25 | 24.01 | 24.25 | 1973200 |
2003-10-14 | 24.25 | 24.25 | 23.09 | 23.90 | 3989600 |
2003-10-15 | 23.95 | 23.97 | 22.95 | 23.23 | 4554600 |
2003-10-16 | 23.05 | 23.48 | 23.05 | 23.33 | 3504600 |
2003-10-17 | 23.34 | 23.34 | 23.04 | 23.22 | 2244800 |
2003-10-20 | 23.22 | 23.51 | 22.99 | 23.50 | 3041000 |
2003-10-21 | 23.50 | 23.95 | 23.50 | 23.76 | 2654000 |
2003-10-22 | 23.70 | 23.90 | 23.59 | 23.84 | 1745800 |
2003-10-23 | 23.84 | 23.84 | 23.34 | 23.68 | 2134000 |
2003-10-24 | 23.68 | 23.68 | 23.37 | 23.51 | 1360000 |
2003-10-27 | 23.55 | 23.70 | 23.38 | 23.45 | 1184600 |
2003-10-28 | 23.45 | 23.69 | 23.25 | 23.50 | 1556600 |
2003-10-29 | 23.73 | 24.05 | 23.73 | 23.95 | 3611800 |
2003-10-30 | 23.95 | 24.05 | 23.38 | 23.67 | 2315200 |
2003-10-31 | 23.75 | 24.25 | 23.54 | 24.25 | 3066400 |
2003-11-03 | 24.30 | 24.30 | 23.93 | 23.98 | 2086600 |
2003-11-04 | 23.98 | 24.03 | 23.70 | 23.78 | 1590000 |
2003-11-05 | 23.70 | 24.23 | 23.65 | 24.13 | 2412400 |
2003-11-06 | 24.68 | 24.83 | 24.47 | 24.54 | 5956200 |
2003-11-07 | 24.50 | 24.55 | 24.35 | 24.36 | 2973000 |
2003-11-10 | 24.36 | 24.68 | 24.36 | 24.49 | 1909200 |
2003-11-11 | 24.49 | 24.60 | 24.30 | 24.51 | 1802800 |
2003-11-12 | 24.50 | 24.88 | 24.50 | 24.87 | 1894200 |
2003-11-13 | 24.95 | 25.10 | 24.70 | 25.07 | 2062800 |
2003-11-14 | 25.00 | 25.38 | 24.90 | 25.13 | 2268600 |
2003-11-17 | 25.13 | 25.13 | 24.50 | 24.81 | 1280400 |
2003-11-18 | 24.58 | 24.68 | 24.21 | 24.30 | 2788600 |
2003-11-19 | 24.30 | 24.38 | 24.11 | 24.29 | 1851200 |
2003-11-20 | 24.25 | 24.57 | 24.18 | 24.28 | 1928600 |
2003-11-21 | 24.23 | 24.23 | 23.97 | 24.08 | 1607200 |
2003-11-24 | 24.22 | 24.25 | 24.05 | 24.15 | 1699400 |
2003-11-25 | 24.08 | 24.73 | 24.06 | 24.55 | 2096800 |
2003-11-26 | 24.60 | 24.73 | 24.45 | 24.67 | 1485400 |
2003-11-28 | 24.70 | 24.73 | 24.56 | 24.68 | 454800 |
2003-12-01 | 24.83 | 25.29 | 24.74 | 25.29 | 2037200 |
2003-12-02 | 25.38 | 25.60 | 25.36 | 25.53 | 2838200 |
2003-12-03 | 25.53 | 25.55 | 25.05 | 25.24 | 3012600 |
2003-12-04 | 25.20 | 26.43 | 25.16 | 26.43 | 4802200 |
2003-12-05 | 26.47 | 26.73 | 26.29 | 26.54 | 2732800 |
2003-12-08 | 26.50 | 27.00 | 26.46 | 27.00 | 3655400 |
2003-12-09 | 27.00 | 27.25 | 26.90 | 26.98 | 4734000 |
2003-12-10 | 27.05 | 27.16 | 26.76 | 26.77 | 2735800 |
2003-12-11 | 26.83 | 26.90 | 26.53 | 26.75 | 3047600 |
2003-12-12 | 26.90 | 27.24 | 26.75 | 27.05 | 2866400 |
2003-12-15 | 26.63 | 27.35 | 26.63 | 27.26 | 3584600 |
2003-12-16 | 27.30 | 27.50 | 27.30 | 27.48 | 3280800 |
2003-12-17 | 27.48 | 27.75 | 27.31 | 27.70 | 3980600 |
2003-12-18 | 27.70 | 28.55 | 27.70 | 28.52 | 4540800 |
2003-12-19 | 28.55 | 29.40 | 28.40 | 28.75 | 6236800 |
2003-12-22 | 28.50 | 28.55 | 28.13 | 28.13 | 3243400 |
2003-12-23 | 28.30 | 28.34 | 27.78 | 27.95 | 2563400 |
2003-12-24 | 27.90 | 28.47 | 27.89 | 28.45 | 1058200 |
2003-12-26 | 28.48 | 28.63 | 28.35 | 28.58 | 606600 |
2003-12-29 | 28.70 | 28.91 | 28.45 | 28.85 | 2254600 |
2003-12-30 | 28.95 | 29.14 | 28.87 | 28.95 | 2534400 |
2003-12-31 | 28.95 | 29.00 | 28.50 | 28.63 | 1993400 |
2004-01-02 | 28.58 | 28.90 | 28.50 | 28.64 | 1744600 |
2004-01-05 | 28.64 | 29.21 | 28.64 | 29.20 | 3254800 |
2004-01-06 | 29.20 | 29.24 | 28.90 | 29.10 | 2454400 |
2004-01-07 | 28.98 | 29.13 | 28.63 | 29.13 | 3616600 |
2004-01-08 | 29.03 | 29.24 | 28.80 | 29.18 | 2832400 |
2004-01-09 | 29.15 | 29.71 | 29.13 | 29.65 | 4386400 |
2004-01-12 | 29.45 | 29.57 | 29.23 | 29.56 | 2409000 |
2004-01-13 | 29.56 | 29.74 | 29.34 | 29.50 | 2553800 |
2004-01-14 | 29.50 | 29.50 | 29.28 | 29.48 | 1530800 |
2004-01-15 | 29.50 | 29.80 | 28.44 | 28.45 | 3432200 |
2004-01-16 | 28.55 | 29.25 | 28.55 | 29.25 | 3035000 |
2004-01-20 | 29.50 | 30.05 | 29.50 | 30.05 | 4475600 |
2004-01-21 | 30.06 | 30.56 | 29.80 | 30.10 | 3636800 |
2004-01-22 | 30.00 | 30.18 | 29.40 | 29.46 | 3059800 |
2004-01-23 | 29.55 | 30.45 | 29.55 | 29.75 | 3354600 |
2004-01-26 | 29.75 | 29.75 | 29.23 | 29.68 | 3217800 |
2004-01-27 | 29.68 | 29.84 | 29.56 | 29.56 | 2458800 |
2004-01-28 | 29.78 | 30.05 | 29.30 | 29.31 | 2769600 |
2004-01-29 | 29.28 | 29.31 | 28.20 | 28.49 | 3033600 |
2004-01-30 | 28.55 | 28.72 | 28.06 | 28.23 | 2299600 |
2004-02-02 | 28.28 | 28.66 | 28.09 | 28.15 | 2348000 |
2004-02-03 | 28.00 | 28.73 | 27.93 | 28.39 | 2590000 |
2004-02-04 | 28.33 | 28.37 | 28.02 | 28.19 | 1499600 |
2004-02-05 | 28.50 | 28.68 | 25.90 | 26.75 | 13978400 |
2004-02-06 | 26.65 | 27.10 | 26.35 | 26.64 | 5971400 |
2004-02-09 | 27.50 | 27.50 | 26.65 | 26.85 | 2654000 |
2004-02-10 | 26.90 | 27.28 | 26.65 | 27.06 | 4879600 |
2004-02-11 | 26.95 | 27.16 | 26.85 | 27.05 | 3727400 |
2004-02-12 | 27.05 | 27.60 | 27.01 | 27.36 | 4539000 |
2004-02-13 | 27.38 | 27.63 | 26.89 | 26.89 | 3652000 |
2004-02-17 | 27.63 | 27.64 | 27.23 | 27.51 | 4025200 |
2004-02-18 | 27.51 | 27.70 | 27.25 | 27.30 | 2364600 |
2004-02-19 | 27.50 | 27.90 | 27.01 | 27.04 | 3096800 |
2004-02-20 | 27.10 | 27.54 | 27.01 | 27.45 | 3613400 |
2004-02-23 | 27.45 | 27.56 | 27.28 | 27.44 | 1449800 |
2004-02-24 | 27.44 | 27.65 | 27.39 | 27.56 | 2916400 |
2004-02-25 | 27.60 | 27.80 | 27.01 | 27.60 | 3337800 |
2004-02-26 | 27.60 | 28.01 | 27.50 | 28.00 | 3810600 |
2004-02-27 | 28.00 | 28.41 | 28.00 | 28.39 | 3730600 |
2004-03-01 | 28.49 | 29.13 | 28.47 | 28.92 | 3783000 |
2004-03-02 | 29.01 | 29.47 | 28.54 | 28.65 | 4275000 |
2004-03-03 | 28.68 | 28.80 | 28.27 | 28.55 | 2976600 |
2004-03-04 | 28.55 | 28.75 | 28.26 | 28.47 | 2484400 |
2004-03-05 | 28.55 | 29.07 | 28.47 | 28.85 | 2424000 |
2004-03-08 | 28.85 | 29.22 | 28.81 | 28.95 | 2494600 |
2004-03-09 | 28.95 | 28.95 | 28.51 | 28.58 | 2096200 |
2004-03-10 | 28.58 | 28.68 | 28.02 | 28.02 | 1780800 |
2004-03-11 | 27.95 | 28.07 | 27.61 | 27.70 | 2315600 |
2004-03-12 | 27.65 | 28.09 | 27.60 | 28.09 | 2258200 |
2004-03-15 | 28.49 | 28.60 | 28.03 | 28.33 | 3212800 |
2004-03-16 | 28.43 | 28.70 | 28.28 | 28.46 | 2779200 |
2004-03-17 | 28.03 | 29.38 | 28.02 | 29.13 | 2682000 |
2004-03-18 | 29.35 | 29.36 | 28.96 | 29.15 | 3062600 |
2004-03-19 | 29.15 | 29.15 | 28.54 | 28.59 | 3946400 |
2004-03-22 | 28.65 | 28.87 | 28.34 | 28.56 | 1796400 |
2004-03-23 | 28.63 | 28.78 | 28.43 | 28.56 | 2375800 |
2004-03-24 | 28.56 | 28.63 | 27.78 | 27.78 | 2257800 |
2004-03-25 | 27.66 | 27.98 | 27.64 | 27.65 | 2058600 |
2004-03-26 | 27.70 | 28.03 | 27.65 | 27.66 | 1871000 |
2004-03-29 | 27.68 | 27.98 | 27.68 | 27.93 | 2175400 |
2004-03-30 | 27.95 | 28.73 | 27.95 | 28.60 | 2978000 |
2004-03-31 | 28.78 | 29.18 | 28.75 | 29.08 | 3788400 |
2004-04-01 | 29.12 | 29.45 | 28.68 | 28.88 | 3209800 |
2004-04-02 | 29.25 | 29.50 | 29.15 | 29.45 | 3158400 |
2004-04-05 | 29.50 | 30.06 | 29.50 | 29.95 | 4136000 |
2004-04-06 | 29.85 | 30.07 | 29.67 | 30.01 | 2276600 |
2004-04-07 | 30.00 | 30.30 | 29.80 | 30.00 | 2762800 |
2004-04-08 | 30.40 | 30.55 | 30.35 | 30.54 | 2395800 |
2004-04-12 | 30.55 | 31.11 | 30.55 | 30.88 | 2261600 |
2004-04-13 | 31.12 | 31.15 | 30.81 | 30.90 | 2846200 |
2004-04-14 | 30.90 | 30.95 | 30.43 | 30.88 | 2539000 |
2004-04-15 | 31.06 | 31.48 | 30.95 | 31.03 | 3611200 |
2004-04-16 | 31.15 | 31.48 | 31.07 | 31.48 | 2128600 |
2004-04-19 | 31.48 | 31.61 | 31.16 | 31.43 | 1540400 |
2004-04-20 | 31.30 | 31.30 | 30.45 | 30.58 | 3373600 |
2004-04-21 | 30.53 | 30.80 | 30.14 | 30.26 | 3064200 |
2004-04-22 | 30.26 | 30.99 | 30.26 | 30.87 | 3776800 |
2004-04-23 | 30.99 | 31.05 | 30.70 | 30.79 | 2178400 |
2004-04-26 | 30.98 | 31.29 | 30.95 | 31.12 | 1745600 |
2004-04-27 | 31.35 | 31.75 | 31.27 | 31.64 | 2673400 |
2004-04-28 | 31.55 | 31.91 | 31.45 | 31.47 | 2964000 |
2004-04-29 | 31.47 | 31.48 | 30.24 | 30.36 | 2801000 |
2004-04-30 | 30.70 | 30.87 | 30.29 | 30.60 | 2710200 |
2004-05-03 | 30.80 | 31.89 | 30.60 | 31.78 | 3250600 |
2004-05-04 | 31.90 | 31.92 | 31.50 | 31.62 | 3429000 |
2004-05-05 | 31.62 | 31.62 | 30.61 | 31.00 | 5250200 |
2004-05-06 | 30.95 | 31.95 | 30.44 | 31.93 | 6113600 |
2004-05-07 | 31.80 | 31.92 | 31.18 | 31.22 | 3077000 |
2004-05-10 | 31.46 | 31.46 | 29.28 | 29.39 | 6065600 |
2004-05-11 | 29.40 | 29.99 | 29.40 | 29.89 | 4010200 |
2004-05-12 | 30.00 | 30.61 | 29.83 | 30.32 | 3243000 |
2004-05-13 | 30.32 | 30.47 | 29.87 | 29.93 | 1845400 |
2004-05-14 | 30.05 | 30.77 | 30.03 | 30.42 | 2510200 |
2004-05-17 | 30.50 | 30.76 | 30.26 | 30.54 | 2223200 |
2004-05-18 | 30.51 | 30.51 | 29.65 | 29.85 | 2305000 |
2004-05-19 | 29.80 | 30.25 | 29.58 | 29.67 | 5404400 |
2004-05-20 | 29.73 | 30.29 | 29.70 | 30.05 | 3327200 |
2004-05-21 | 30.10 | 30.18 | 29.57 | 29.75 | 1876400 |
2004-05-24 | 29.95 | 31.06 | 29.95 | 30.83 | 3680400 |
2004-05-25 | 30.75 | 31.14 | 30.73 | 31.10 | 2008200 |
2004-05-26 | 30.95 | 31.06 | 30.40 | 30.44 | 2622800 |
2004-05-27 | 30.08 | 30.08 | 29.53 | 29.60 | 4598600 |
2004-05-28 | 29.58 | 29.94 | 29.54 | 29.68 | 2470200 |
2004-06-01 | 29.90 | 30.43 | 29.79 | 30.43 | 2808200 |
2004-06-02 | 30.50 | 30.59 | 30.16 | 30.42 | 2276400 |
2004-06-03 | 30.60 | 30.88 | 29.87 | 30.07 | 2015400 |
2004-06-04 | 30.00 | 30.10 | 29.57 | 30.05 | 2114000 |
2004-06-07 | 30.25 | 30.40 | 29.80 | 30.38 | 1764200 |
2004-06-08 | 30.50 | 30.70 | 30.18 | 30.25 | 3169000 |
2004-06-09 | 30.00 | 30.10 | 29.53 | 29.70 | 2618600 |
2004-06-10 | 29.83 | 30.31 | 29.83 | 30.29 | 1982000 |
2004-06-14 | 30.11 | 30.18 | 29.70 | 30.12 | 1907600 |
2004-06-15 | 30.68 | 31.10 | 30.37 | 30.97 | 3138400 |
2004-06-16 | 31.18 | 31.66 | 31.17 | 31.66 | 2002400 |
2004-06-17 | 31.83 | 32.40 | 31.66 | 32.23 | 3526400 |
2004-06-18 | 32.35 | 32.49 | 31.77 | 31.77 | 3775600 |
2004-06-21 | 31.95 | 32.27 | 31.90 | 32.26 | 2022000 |
2004-06-22 | 32.13 | 32.50 | 31.90 | 32.49 | 1892000 |
2004-06-23 | 32.50 | 33.75 | 32.50 | 33.63 | 3870800 |
2004-06-24 | 33.55 | 33.66 | 33.00 | 33.07 | 2402800 |
2004-06-25 | 32.95 | 33.52 | 32.82 | 33.30 | 3844200 |
2004-06-28 | 33.15 | 33.16 | 32.13 | 32.30 | 3183800 |
2004-06-29 | 32.08 | 33.21 | 32.08 | 32.68 | 2322400 |
2004-06-30 | 32.68 | 33.13 | 32.64 | 33.00 | 2705400 |
2004-07-01 | 33.18 | 33.29 | 32.92 | 33.15 | 1975200 |
2004-07-02 | 33.33 | 34.17 | 33.32 | 34.09 | 3960000 |
2004-07-06 | 34.10 | 34.45 | 34.10 | 34.41 | 2795200 |
2004-07-07 | 34.05 | 34.43 | 33.88 | 34.42 | 2546800 |
2004-07-08 | 34.42 | 34.98 | 34.04 | 34.40 | 2920800 |
2004-07-09 | 34.30 | 34.78 | 34.30 | 34.70 | 2301400 |
2004-07-12 | 34.58 | 34.65 | 34.37 | 34.51 | 2239400 |
2004-07-13 | 34.45 | 34.55 | 33.99 | 34.36 | 2313200 |
2004-07-14 | 34.24 | 34.98 | 34.24 | 34.97 | 2811600 |
2004-07-15 | 34.83 | 34.98 | 34.64 | 34.92 | 3006000 |
2004-07-16 | 35.29 | 35.29 | 34.83 | 35.20 | 2827400 |
2004-07-19 | 35.23 | 35.28 | 34.65 | 34.83 | 2183600 |
2004-07-20 | 34.76 | 35.01 | 34.47 | 34.82 | 2139200 |
2004-07-21 | 34.90 | 35.20 | 33.90 | 34.05 | 2641000 |
2004-07-22 | 33.76 | 34.50 | 33.65 | 34.32 | 3559600 |
2004-07-23 | 34.20 | 34.48 | 34.13 | 34.45 | 1616400 |
2004-07-26 | 34.45 | 34.68 | 33.44 | 33.70 | 1884600 |
2004-07-27 | 33.71 | 34.62 | 33.64 | 34.43 | 1394200 |
2004-07-28 | 34.43 | 34.98 | 34.06 | 34.88 | 1930200 |
2004-07-29 | 34.70 | 34.88 | 34.32 | 34.49 | 2353000 |
2004-07-30 | 34.40 | 34.96 | 34.40 | 34.75 | 2727000 |
2004-08-02 | 34.61 | 34.92 | 33.88 | 34.85 | 2332400 |
2004-08-03 | 34.98 | 35.73 | 34.98 | 35.26 | 3147000 |
2004-08-04 | 35.15 | 35.20 | 34.25 | 34.31 | 3043400 |
2004-08-05 | 34.31 | 34.61 | 33.30 | 33.30 | 3838000 |
2004-08-06 | 33.31 | 33.44 | 32.68 | 32.68 | 2391000 |
2004-08-09 | 32.68 | 33.93 | 32.68 | 33.55 | 2103400 |
2004-08-10 | 33.78 | 33.83 | 33.26 | 33.58 | 2083400 |
2004-08-11 | 33.53 | 33.53 | 32.82 | 33.25 | 2718800 |
2004-08-12 | 33.25 | 33.47 | 32.51 | 32.63 | 2354000 |
2004-08-13 | 32.76 | 33.50 | 32.76 | 33.05 | 1898600 |
2004-08-16 | 33.25 | 33.45 | 33.03 | 33.44 | 3045000 |
2004-08-17 | 33.45 | 33.45 | 32.38 | 32.40 | 3338000 |
2004-08-18 | 32.93 | 33.09 | 32.43 | 32.59 | 3112000 |
2004-08-19 | 32.36 | 32.81 | 32.36 | 32.78 | 2477200 |
2004-08-20 | 33.00 | 33.65 | 32.83 | 33.06 | 3001200 |
2004-08-23 | 32.75 | 33.13 | 32.20 | 32.63 | 2613400 |
2004-08-24 | 32.25 | 32.58 | 32.01 | 32.27 | 3853000 |
2004-08-25 | 32.33 | 32.65 | 32.02 | 32.23 | 2486800 |
2004-08-26 | 32.03 | 32.25 | 31.61 | 32.14 | 6290200 |
2004-08-27 | 32.00 | 32.60 | 32.00 | 32.49 | 1880600 |
2004-08-30 | 32.53 | 32.80 | 32.06 | 32.14 | 3129200 |
2004-08-31 | 32.00 | 32.45 | 31.91 | 32.41 | 3488600 |
2004-09-01 | 32.53 | 33.25 | 32.38 | 33.25 | 4240600 |
2004-09-02 | 33.75 | 33.80 | 33.33 | 33.70 | 2757600 |
2004-09-03 | 33.70 | 33.95 | 33.46 | 33.73 | 1831800 |
2004-09-07 | 33.73 | 33.99 | 33.43 | 33.99 | 3264800 |
2004-09-08 | 33.99 | 34.38 | 33.90 | 33.90 | 2700600 |
2004-09-09 | 33.98 | 34.54 | 33.87 | 34.52 | 2794400 |
2004-09-10 | 34.52 | 34.61 | 34.26 | 34.40 | 2100200 |
2004-09-13 | 34.58 | 34.79 | 34.43 | 34.65 | 2639600 |
2004-09-14 | 34.85 | 34.89 | 34.43 | 34.67 | 1484000 |
2004-09-15 | 34.43 | 34.88 | 34.18 | 34.27 | 3482000 |
2004-09-16 | 34.10 | 34.54 | 33.90 | 34.43 | 1798400 |
2004-09-17 | 34.43 | 35.03 | 34.43 | 35.00 | 3298200 |
2004-09-20 | 35.35 | 35.67 | 35.18 | 35.55 | 2795200 |
2004-09-21 | 35.43 | 36.43 | 35.41 | 36.27 | 3137000 |
2004-09-22 | 36.25 | 36.50 | 35.90 | 36.14 | 3034200 |
2004-09-23 | 35.80 | 36.45 | 35.70 | 36.38 | 2845800 |
2004-09-24 | 36.38 | 37.02 | 36.31 | 36.87 | 2765600 |
2004-09-27 | 37.00 | 37.28 | 36.56 | 36.94 | 2545000 |
2004-09-28 | 36.95 | 37.30 | 35.55 | 36.08 | 11776400 |
2004-09-29 | 36.08 | 36.09 | 34.88 | 35.35 | 7627000 |
2004-09-30 | 35.48 | 35.70 | 35.26 | 35.51 | 3772400 |
2004-10-01 | 35.45 | 36.00 | 35.25 | 35.73 | 3989200 |
2004-10-04 | 35.85 | 36.00 | 35.51 | 35.98 | 2755600 |
2004-10-05 | 36.43 | 36.98 | 36.30 | 36.72 | 3578400 |
2004-10-06 | 36.90 | 37.53 | 36.70 | 37.53 | 3802600 |
2004-10-07 | 37.95 | 38.41 | 37.45 | 37.53 | 5737000 |
2004-10-08 | 37.53 | 37.85 | 37.16 | 37.56 | 3452400 |
2004-10-11 | 37.75 | 37.89 | 36.95 | 37.23 | 2933000 |
2004-10-12 | 37.50 | 37.68 | 36.92 | 36.99 | 2468600 |
2004-10-13 | 36.99 | 36.99 | 35.51 | 36.12 | 5638400 |
2004-10-14 | 36.42 | 36.82 | 36.27 | 36.49 | 3272200 |
2004-10-15 | 36.73 | 36.78 | 36.34 | 36.51 | 3091800 |
2004-10-18 | 36.69 | 36.91 | 36.02 | 36.07 | 2928600 |
2004-10-19 | 36.07 | 36.42 | 35.85 | 36.26 | 2314400 |
2004-10-20 | 36.51 | 37.18 | 36.50 | 37.12 | 3794000 |
2004-10-21 | 37.35 | 37.70 | 37.20 | 37.63 | 3538200 |
2004-10-22 | 37.98 | 38.63 | 37.79 | 38.18 | 3467800 |
2004-10-25 | 38.23 | 38.53 | 37.90 | 38.20 | 2684000 |
2004-10-26 | 37.98 | 38.76 | 37.95 | 38.76 | 2056600 |
2004-10-27 | 38.76 | 39.10 | 37.53 | 37.76 | 4614800 |
2004-10-28 | 37.64 | 37.95 | 36.34 | 36.57 | 5528800 |
2004-10-29 | 36.94 | 37.20 | 36.57 | 36.99 | 3561000 |
2004-11-01 | 37.30 | 37.51 | 36.57 | 37.01 | 2795200 |
2004-11-02 | 37.01 | 37.22 | 36.39 | 36.43 | 3117000 |
2004-11-03 | 36.93 | 37.49 | 36.58 | 37.32 | 2570600 |
2004-11-04 | 37.44 | 38.30 | 37.44 | 38.00 | 4724600 |
2004-11-05 | 38.08 | 38.75 | 38.08 | 38.45 | 2610600 |
2004-11-08 | 38.35 | 38.42 | 37.55 | 37.76 | 3289800 |
2004-11-09 | 37.63 | 37.95 | 37.21 | 37.30 | 4153000 |
2004-11-10 | 37.25 | 37.49 | 36.96 | 37.28 | 5617600 |
2004-11-11 | 37.13 | 37.37 | 37.06 | 37.29 | 2803400 |
2004-11-12 | 37.40 | 38.14 | 37.29 | 37.95 | 3935400 |
2004-11-15 | 37.95 | 37.95 | 37.13 | 37.48 | 4090000 |
2004-11-16 | 37.95 | 38.14 | 37.46 | 37.71 | 2606300 |
2004-11-17 | 37.96 | 38.44 | 37.75 | 38.06 | 2847300 |
2004-11-18 | 38.15 | 38.30 | 37.85 | 38.08 | 2190800 |
2004-11-19 | 38.36 | 39.11 | 38.00 | 38.68 | 3336600 |
2004-11-22 | 39.10 | 39.56 | 38.83 | 39.50 | 2438000 |
2004-11-23 | 39.95 | 40.84 | 39.70 | 40.29 | 4203700 |
2004-11-24 | 40.54 | 41.09 | 40.09 | 40.96 | 2549400 |
2004-11-26 | 41.38 | 41.64 | 41.24 | 41.27 | 821000 |
2004-11-29 | 41.48 | 41.48 | 40.51 | 40.94 | 2417800 |
2004-11-30 | 40.94 | 41.58 | 40.90 | 41.42 | 3363700 |
2004-12-01 | 41.51 | 41.51 | 40.15 | 40.38 | 4221000 |
2004-12-02 | 39.90 | 40.05 | 38.31 | 39.03 | 4475800 |
2004-12-03 | 39.00 | 39.63 | 38.56 | 39.55 | 2586300 |
2004-12-06 | 40.00 | 40.12 | 39.34 | 39.55 | 1880900 |
2004-12-07 | 39.89 | 39.89 | 37.96 | 38.12 | 3754700 |
2004-12-08 | 38.04 | 38.48 | 37.20 | 38.38 | 3035500 |
2004-12-09 | 38.50 | 38.80 | 37.90 | 38.45 | 2827900 |
2004-12-10 | 39.40 | 39.40 | 37.71 | 38.10 | 2234500 |
2004-12-13 | 38.45 | 39.28 | 38.34 | 39.21 | 2208500 |
2004-12-14 | 39.50 | 39.64 | 39.34 | 39.48 | 2178100 |
2004-12-15 | 39.60 | 40.17 | 39.30 | 40.17 | 2760000 |
2004-12-16 | 40.15 | 40.37 | 39.73 | 39.93 | 2972300 |
2004-12-17 | 39.93 | 40.20 | 39.86 | 40.15 | 3482800 |
2004-12-20 | 39.75 | 40.48 | 39.70 | 40.48 | 2245300 |
2004-12-21 | 40.11 | 40.52 | 40.11 | 40.41 | 1600900 |
2004-12-22 | 40.55 | 40.60 | 39.15 | 39.29 | 3253000 |
2004-12-23 | 39.30 | 40.00 | 39.28 | 39.40 | 1548600 |
2004-12-27 | 39.41 | 39.60 | 38.40 | 38.50 | 2458100 |
2004-12-28 | 38.30 | 38.92 | 38.30 | 38.69 | 1248000 |
2004-12-29 | 38.63 | 39.19 | 38.50 | 38.94 | 1273000 |
2004-12-30 | 38.95 | 39.18 | 38.65 | 38.93 | 1020800 |
2004-12-31 | 38.90 | 39.30 | 38.84 | 38.92 | 1286400 |
2005-01-03 | 38.93 | 38.93 | 36.90 | 37.20 | 4159600 |
2005-01-04 | 37.20 | 37.63 | 37.03 | 37.11 | 3047500 |
2005-01-05 | 37.12 | 37.35 | 36.53 | 36.60 | 4268300 |
2005-01-06 | 36.49 | 37.62 | 36.48 | 37.11 | 4270000 |
2005-01-07 | 37.09 | 37.22 | 36.65 | 37.01 | 2453700 |
2005-01-10 | 37.60 | 38.10 | 37.55 | 37.61 | 2594900 |
2005-01-11 | 38.15 | 38.29 | 37.75 | 37.89 | 3117900 |
2005-01-12 | 38.02 | 38.64 | 37.85 | 38.20 | 3535900 |
2005-01-13 | 38.35 | 38.91 | 38.00 | 38.07 | 3443000 |
2005-01-14 | 38.94 | 38.94 | 38.00 | 38.55 | 2548300 |
2005-01-18 | 39.00 | 39.49 | 38.96 | 39.40 | 2687300 |
2005-01-19 | 39.55 | 39.82 | 39.35 | 39.47 | 2008700 |
2005-01-20 | 39.18 | 39.61 | 38.71 | 39.26 | 2534200 |
2005-01-21 | 39.51 | 40.03 | 39.39 | 39.44 | 2326300 |
2005-01-24 | 39.84 | 39.95 | 39.63 | 39.63 | 1380200 |
2005-01-25 | 39.92 | 40.10 | 39.66 | 39.89 | 1938400 |
2005-01-26 | 39.97 | 40.53 | 39.63 | 40.53 | 2282800 |
2005-01-27 | 40.53 | 41.49 | 40.40 | 41.06 | 2512300 |
2005-01-28 | 41.07 | 41.07 | 40.00 | 40.14 | 2163600 |
2005-01-31 | 40.15 | 40.90 | 39.70 | 40.67 | 2300800 |
2005-02-01 | 40.90 | 41.52 | 40.80 | 41.52 | 2119900 |
2005-02-02 | 42.00 | 43.00 | 41.63 | 42.56 | 3768100 |
2005-02-03 | 42.16 | 42.36 | 41.33 | 41.44 | 2916000 |
2005-02-04 | 40.80 | 40.90 | 40.57 | 40.72 | 4098800 |
2005-02-07 | 40.47 | 40.60 | 39.82 | 40.21 | 2564700 |
2005-02-08 | 39.75 | 40.53 | 39.72 | 40.35 | 2872600 |
2005-02-09 | 40.26 | 40.93 | 39.90 | 40.45 | 2963700 |
2005-02-10 | 40.90 | 42.15 | 40.75 | 42.03 | 3142800 |
2005-02-11 | 42.03 | 42.57 | 41.76 | 42.46 | 2295000 |
2005-02-14 | 42.60 | 42.73 | 42.12 | 42.12 | 2405900 |
2005-02-15 | 42.13 | 42.52 | 41.92 | 42.12 | 2539500 |
2005-02-16 | 42.45 | 43.74 | 42.30 | 43.61 | 3221400 |
2005-02-17 | 43.89 | 43.99 | 42.52 | 42.59 | 3130400 |
2005-02-18 | 42.72 | 43.83 | 42.50 | 43.62 | 2780600 |
2005-02-22 | 44.20 | 45.05 | 44.02 | 44.05 | 4131800 |
2005-02-23 | 44.50 | 44.86 | 44.14 | 44.68 | 2320900 |
2005-02-24 | 44.95 | 45.99 | 44.66 | 45.95 | 3559400 |
2005-02-25 | 46.00 | 47.95 | 45.97 | 47.47 | 6010000 |
2005-02-28 | 47.98 | 48.85 | 45.00 | 46.79 | 5510400 |
2005-03-01 | 46.40 | 46.88 | 44.90 | 45.25 | 4369700 |
2005-03-02 | 44.55 | 46.77 | 44.55 | 46.56 | 4618300 |
2005-03-03 | 47.45 | 48.22 | 47.33 | 47.85 | 3997600 |
2005-03-04 | 47.95 | 48.70 | 47.35 | 48.46 | 3483800 |
2005-03-07 | 48.35 | 48.70 | 47.40 | 48.50 | 2943900 |
2005-03-08 | 48.35 | 49.40 | 48.35 | 48.49 | 2282600 |
2005-03-09 | 48.74 | 49.42 | 47.63 | 47.76 | 4959800 |
2005-03-10 | 46.35 | 46.94 | 45.06 | 46.10 | 6301000 |
2005-03-11 | 45.65 | 47.17 | 45.46 | 46.65 | 3503700 |
2005-03-14 | 46.91 | 47.56 | 46.09 | 47.54 | 3577500 |
2005-03-15 | 47.54 | 47.94 | 46.62 | 46.65 | 2442600 |
2005-03-16 | 46.65 | 47.95 | 46.50 | 46.57 | 3164300 |
2005-03-17 | 47.08 | 48.24 | 47.00 | 48.21 | 2642600 |
2005-03-18 | 48.21 | 48.53 | 47.95 | 48.22 | 2959800 |
2005-03-21 | 48.12 | 48.35 | 47.01 | 47.49 | 2656500 |
2005-03-22 | 47.74 | 48.42 | 46.56 | 46.81 | 2922500 |
2005-03-23 | 46.11 | 46.35 | 45.30 | 45.54 | 4159100 |
2005-03-24 | 45.77 | 46.58 | 45.33 | 45.90 | 2768100 |
2005-03-28 | 45.91 | 46.36 | 45.68 | 45.89 | 2590900 |
2005-03-29 | 45.70 | 46.74 | 44.88 | 45.15 | 3697700 |
2005-03-30 | 45.65 | 46.18 | 44.41 | 46.02 | 3768100 |
2005-03-31 | 46.70 | 47.88 | 46.57 | 47.75 | 3055200 |
2005-04-01 | 48.15 | 49.55 | 48.15 | 49.55 | 4329000 |
2005-04-04 | 50.00 | 50.66 | 48.94 | 49.53 | 5164500 |
2005-04-05 | 49.35 | 49.76 | 48.25 | 48.47 | 3765300 |
2005-04-06 | 48.71 | 49.49 | 48.15 | 48.99 | 3502100 |
2005-04-07 | 49.50 | 49.80 | 48.06 | 48.74 | 3736900 |
2005-04-08 | 48.05 | 48.35 | 46.89 | 46.90 | 3890000 |
2005-04-11 | 46.91 | 47.38 | 46.47 | 47.21 | 3668800 |
2005-04-12 | 47.02 | 47.14 | 46.06 | 46.24 | 3442200 |
2005-04-13 | 46.25 | 46.63 | 45.40 | 45.46 | 3686500 |
2005-04-14 | 46.00 | 46.92 | 45.45 | 45.53 | 4259600 |
2005-04-15 | 45.40 | 45.48 | 43.40 | 43.91 | 5496900 |
2005-04-18 | 43.00 | 44.66 | 42.98 | 44.50 | 3768800 |
2005-04-19 | 44.99 | 45.90 | 44.86 | 45.43 | 3751300 |
2005-04-20 | 45.05 | 45.58 | 44.09 | 44.16 | 4805900 |
2005-04-21 | 44.20 | 45.88 | 44.12 | 45.73 | 3244800 |
2005-04-22 | 45.57 | 46.52 | 45.26 | 46.08 | 2834500 |
2005-04-25 | 46.37 | 47.20 | 46.37 | 47.15 | 2905100 |
2005-04-26 | 47.15 | 47.43 | 46.68 | 46.77 | 3185700 |
2005-04-27 | 46.35 | 46.75 | 45.30 | 45.74 | 3230200 |
2005-04-28 | 45.35 | 45.40 | 44.51 | 45.00 | 3740600 |
2005-04-29 | 45.58 | 45.96 | 44.62 | 45.17 | 3895400 |
2005-05-02 | 45.17 | 46.50 | 44.62 | 46.46 | 2601000 |
2005-05-03 | 45.25 | 45.71 | 44.30 | 44.97 | 4149900 |
2005-05-04 | 43.25 | 45.03 | 43.25 | 44.81 | 4432000 |
2005-05-05 | 45.25 | 45.96 | 44.60 | 45.32 | 2885900 |
2005-05-06 | 45.60 | 45.90 | 44.43 | 44.53 | 2347600 |
2005-05-09 | 44.72 | 45.36 | 44.65 | 45.28 | 2567500 |
2005-05-10 | 45.00 | 45.23 | 44.14 | 44.30 | 3116300 |
2005-05-11 | 44.31 | 45.15 | 43.90 | 45.03 | 3371800 |
2005-05-12 | 45.03 | 45.03 | 42.69 | 42.80 | 4600600 |
2005-05-13 | 43.04 | 43.30 | 41.51 | 41.84 | 4684500 |
2005-05-16 | 41.77 | 42.69 | 40.60 | 42.49 | 3960500 |
2005-05-17 | 41.90 | 43.68 | 41.90 | 43.52 | 3107700 |
2005-05-18 | 43.78 | 44.59 | 42.83 | 43.33 | 2873000 |
2005-05-19 | 43.13 | 44.46 | 43.10 | 44.34 | 2135800 |
2005-05-20 | 44.35 | 44.35 | 43.27 | 43.33 | 2905300 |
2005-05-23 | 43.24 | 44.60 | 43.00 | 44.20 | 3566800 |
2005-05-24 | 44.28 | 44.80 | 44.01 | 44.71 | 2141500 |
2005-05-25 | 44.71 | 45.74 | 44.26 | 45.36 | 2532200 |
2005-05-26 | 45.21 | 45.41 | 44.99 | 45.23 | 2538400 |
2005-05-27 | 45.23 | 46.61 | 45.23 | 46.55 | 1825600 |
2005-05-31 | 46.29 | 46.37 | 45.67 | 45.90 | 2371200 |
2005-06-01 | 46.05 | 47.08 | 45.71 | 46.95 | 2149500 |
2005-06-02 | 46.96 | 47.35 | 46.51 | 46.87 | 2164600 |
2005-06-03 | 46.60 | 47.42 | 46.56 | 46.98 | 2296900 |
2005-06-06 | 47.24 | 47.80 | 47.08 | 47.72 | 2222800 |
2005-06-07 | 47.81 | 48.04 | 46.87 | 46.87 | 2409300 |
2005-06-08 | 46.87 | 48.20 | 46.77 | 47.55 | 3342500 |
2005-06-09 | 47.76 | 48.38 | 47.52 | 48.17 | 2535000 |
2005-06-10 | 48.12 | 48.39 | 47.17 | 47.57 | 3197000 |
2005-06-13 | 47.50 | 48.23 | 47.39 | 48.10 | 2380500 |
2005-06-14 | 48.00 | 48.35 | 47.76 | 48.33 | 2447600 |
2005-06-15 | 48.59 | 48.85 | 48.16 | 48.64 | 3131800 |
2005-06-16 | 48.80 | 49.21 | 48.60 | 49.18 | 2974000 |
2005-06-17 | 49.90 | 49.90 | 48.86 | 49.24 | 5442800 |
2005-06-20 | 49.47 | 49.87 | 49.01 | 49.70 | 4799900 |
2005-06-21 | 49.60 | 49.88 | 48.85 | 48.87 | 3288300 |
2005-06-22 | 49.25 | 49.70 | 48.60 | 49.60 | 4747300 |
2005-06-23 | 49.70 | 51.85 | 49.62 | 51.74 | 9551500 |
2005-06-24 | 51.74 | 51.86 | 50.65 | 51.22 | 4538900 |
2005-06-27 | 51.50 | 52.31 | 51.23 | 52.03 | 2852500 |
2005-06-28 | 51.15 | 51.49 | 50.16 | 50.35 | 4202900 |
2005-06-29 | 50.23 | 50.90 | 49.80 | 50.29 | 2526700 |
2005-06-30 | 50.15 | 51.41 | 50.15 | 50.68 | 3033900 |
2005-07-01 | 51.50 | 52.97 | 50.75 | 52.70 | 3086500 |
2005-07-05 | 52.82 | 54.22 | 52.81 | 54.07 | 2946600 |
2005-07-06 | 54.20 | 54.66 | 52.92 | 53.15 | 3381600 |
2005-07-07 | 52.70 | 54.72 | 52.51 | 54.52 | 2963700 |
2005-07-08 | 54.80 | 54.89 | 53.25 | 54.03 | 2746100 |
2005-07-11 | 53.45 | 54.59 | 53.21 | 54.42 | 2617100 |
2005-07-12 | 54.67 | 55.33 | 54.61 | 55.25 | 2640800 |
2005-07-13 | 55.39 | 55.59 | 54.11 | 54.43 | 3800500 |
2005-07-14 | 54.40 | 54.87 | 52.51 | 52.83 | 3760200 |
2005-07-15 | 52.98 | 53.50 | 51.95 | 52.17 | 3556900 |
2005-07-18 | 52.00 | 52.18 | 51.22 | 51.74 | 2189000 |
2005-07-19 | 51.75 | 52.92 | 51.70 | 52.90 | 2068500 |
2005-07-20 | 53.20 | 53.32 | 52.15 | 53.07 | 2019000 |
2005-07-21 | 52.61 | 53.39 | 52.37 | 52.82 | 1891500 |
2005-07-22 | 53.25 | 55.28 | 53.22 | 55.26 | 2665500 |
2005-07-25 | 55.11 | 56.00 | 54.76 | 55.27 | 2750700 |
2005-07-26 | 55.80 | 55.96 | 55.20 | 55.68 | 2116500 |
2005-07-27 | 55.85 | 56.00 | 54.94 | 55.68 | 2622600 |
2005-07-28 | 55.43 | 56.11 | 55.30 | 56.01 | 2403200 |
2005-07-29 | 56.26 | 56.82 | 56.04 | 56.09 | 2439100 |
2005-08-01 | 56.30 | 56.90 | 56.11 | 56.63 | 1686600 |
2005-08-02 | 56.98 | 58.26 | 56.88 | 57.78 | 2745500 |
2005-08-03 | 58.10 | 59.09 | 57.26 | 57.60 | 2909200 |
2005-08-04 | 57.60 | 58.67 | 57.60 | 57.66 | 2308600 |
2005-08-05 | 57.91 | 58.48 | 56.94 | 57.71 | 2408800 |
2005-08-08 | 58.84 | 59.86 | 58.84 | 59.24 | 2866300 |
2005-08-09 | 59.39 | 59.50 | 58.20 | 58.64 | 2741800 |
2005-08-10 | 59.40 | 60.00 | 58.93 | 59.97 | 2737100 |
2005-08-11 | 60.00 | 60.33 | 59.65 | 60.33 | 3382200 |
2005-08-12 | 60.40 | 60.46 | 59.61 | 59.84 | 1960000 |
2005-08-15 | 59.50 | 59.59 | 58.64 | 58.80 | 1938300 |
2005-08-16 | 58.81 | 58.90 | 57.09 | 57.10 | 2868300 |
2005-08-17 | 57.10 | 58.40 | 55.47 | 55.72 | 3815600 |
2005-08-18 | 55.07 | 56.40 | 55.05 | 56.04 | 3020900 |
2005-08-19 | 56.75 | 57.90 | 56.74 | 57.65 | 2644900 |
2005-08-22 | 57.95 | 58.65 | 57.58 | 58.18 | 2898400 |
2005-08-23 | 58.53 | 58.80 | 57.43 | 58.23 | 2559200 |
2005-08-24 | 58.57 | 59.41 | 58.14 | 58.70 | 2813600 |
2005-08-25 | 58.50 | 59.01 | 58.34 | 58.89 | 1812300 |
2005-08-26 | 58.70 | 59.02 | 57.68 | 57.68 | 2248200 |
2005-08-29 | 57.87 | 59.69 | 57.52 | 58.28 | 2737700 |
2005-08-30 | 58.78 | 59.60 | 58.78 | 59.32 | 2716600 |
2005-08-31 | 59.32 | 60.89 | 59.10 | 60.77 | 3944900 |
2005-09-01 | 61.00 | 62.38 | 60.94 | 62.24 | 4309800 |
2005-09-02 | 62.00 | 62.01 | 60.42 | 60.74 | 2250800 |
2005-09-06 | 60.99 | 61.78 | 60.35 | 61.72 | 2225000 |
2005-09-07 | 61.95 | 62.95 | 61.54 | 62.31 | 3119400 |
2005-09-08 | 63.31 | 63.67 | 62.50 | 63.01 | 2480300 |
2005-09-09 | 64.00 | 64.84 | 63.98 | 64.33 | 3539400 |
2005-09-12 | 64.20 | 64.31 | 62.38 | 63.26 | 2893300 |
2005-09-13 | 63.21 | 63.93 | 62.56 | 62.69 | 2852600 |
2005-09-14 | 63.05 | 63.78 | 62.68 | 62.91 | 2339600 |
2005-09-15 | 63.25 | 63.57 | 62.08 | 62.60 | 2828000 |
2005-09-16 | 62.80 | 63.23 | 62.22 | 62.40 | 3786800 |
2005-09-19 | 64.25 | 65.73 | 64.06 | 65.18 | 3975200 |
2005-09-20 | 65.20 | 65.90 | 64.38 | 65.73 | 3767100 |
2005-09-21 | 68.00 | 68.01 | 66.40 | 67.17 | 4474000 |
2005-09-22 | 67.75 | 68.70 | 64.86 | 66.52 | 4079900 |
2005-09-23 | 66.52 | 66.52 | 64.29 | 64.74 | 3106800 |
2005-09-26 | 63.74 | 66.64 | 63.70 | 66.39 | 3627000 |
2005-09-27 | 67.50 | 67.50 | 65.87 | 67.28 | 2390500 |
2005-09-28 | 67.48 | 68.77 | 66.58 | 68.70 | 2641800 |
2005-09-29 | 68.89 | 70.35 | 68.70 | 70.18 | 4473600 |
2005-09-30 | 69.95 | 70.35 | 68.60 | 68.64 | 2453900 |
2005-10-03 | 69.10 | 69.79 | 68.64 | 69.15 | 2182100 |
2005-10-04 | 69.06 | 69.07 | 66.00 | 66.38 | 2970300 |
2005-10-05 | 66.10 | 67.45 | 63.15 | 63.18 | 5028500 |
2005-10-06 | 61.75 | 63.99 | 60.10 | 61.84 | 5721600 |
2005-10-07 | 62.09 | 63.92 | 62.05 | 63.40 | 3342400 |
2005-10-10 | 63.40 | 63.46 | 61.37 | 61.82 | 3159000 |
2005-10-11 | 62.45 | 65.15 | 62.40 | 64.25 | 4023500 |
2005-10-12 | 64.40 | 64.60 | 62.55 | 63.28 | 3180100 |
2005-10-13 | 62.76 | 62.80 | 58.60 | 60.42 | 5957500 |
2005-10-14 | 59.81 | 62.28 | 58.72 | 62.03 | 3703100 |
2005-10-17 | 62.73 | 63.65 | 62.73 | 63.00 | 3204500 |
2005-10-18 | 62.04 | 62.20 | 59.09 | 59.30 | 5116000 |
2005-10-19 | 59.48 | 60.79 | 58.03 | 60.64 | 5177100 |
2005-10-20 | 60.50 | 60.50 | 56.62 | 57.52 | 5782900 |
2005-10-21 | 57.53 | 59.25 | 56.84 | 58.12 | 4731500 |
2005-10-24 | 57.93 | 60.79 | 57.30 | 60.30 | 3615100 |
2005-10-25 | 60.60 | 61.71 | 59.78 | 61.40 | 4085900 |
2005-10-26 | 61.32 | 62.24 | 60.00 | 60.75 | 3932800 |
2005-10-27 | 60.90 | 61.54 | 57.94 | 57.94 | 3872400 |
2005-10-28 | 57.95 | 60.83 | 57.15 | 60.40 | 4505800 |
2005-10-31 | 60.40 | 61.70 | 59.38 | 60.38 | 4207000 |
2005-11-01 | 60.13 | 60.14 | 59.01 | 59.99 | 4861000 |
2005-11-02 | 60.24 | 60.90 | 58.82 | 59.75 | 6061700 |
2005-11-03 | 60.39 | 62.25 | 60.00 | 61.88 | 4071700 |
2005-11-04 | 61.88 | 61.89 | 58.50 | 58.93 | 4670100 |
2005-11-07 | 58.70 | 58.71 | 56.73 | 57.12 | 4817900 |
2005-11-08 | 57.40 | 58.83 | 56.55 | 58.33 | 4696700 |
2005-11-09 | 58.22 | 59.01 | 57.10 | 57.64 | 4884800 |
2005-11-10 | 57.10 | 57.11 | 54.01 | 54.57 | 5602700 |
2005-11-11 | 54.92 | 55.79 | 54.42 | 55.05 | 3065400 |
2005-11-14 | 55.93 | 56.00 | 54.11 | 54.80 | 3559400 |
2005-11-15 | 55.00 | 57.89 | 54.80 | 56.30 | 4740100 |
2005-11-16 | 56.42 | 59.32 | 56.36 | 58.86 | 5464300 |
2005-11-17 | 59.98 | 59.98 | 58.09 | 58.65 | 4711200 |
2005-11-18 | 58.90 | 58.95 | 58.13 | 58.61 | 3568000 |
2005-11-21 | 59.35 | 60.70 | 58.67 | 60.56 | 3706600 |
2005-11-22 | 61.25 | 62.59 | 60.97 | 62.35 | 2764800 |
2005-11-23 | 62.35 | 62.40 | 61.01 | 61.38 | 3212800 |
2005-11-25 | 61.25 | 61.67 | 60.86 | 61.38 | 1125300 |
2005-11-28 | 61.15 | 61.16 | 58.80 | 59.33 | 3945800 |
2005-11-29 | 60.26 | 60.61 | 59.42 | 60.35 | 3327400 |
2005-11-30 | 59.51 | 60.89 | 59.30 | 60.20 | 5601800 |
2005-12-01 | 60.70 | 62.04 | 60.37 | 61.90 | 3917300 |
2005-12-02 | 62.16 | 62.79 | 61.36 | 62.29 | 3072600 |
2005-12-05 | 63.00 | 63.60 | 62.36 | 62.73 | 3755000 |
2005-12-06 | 64.00 | 64.74 | 62.88 | 64.05 | 4329700 |
2005-12-07 | 64.45 | 65.56 | 63.91 | 64.45 | 4645800 |
2005-12-08 | 64.44 | 66.35 | 64.44 | 66.14 | 4191200 |
2005-12-09 | 66.00 | 66.01 | 64.44 | 65.30 | 3538400 |
2005-12-12 | 66.93 | 67.51 | 66.04 | 66.39 | 3846800 |
2005-12-13 | 67.44 | 68.40 | 66.67 | 67.00 | 4318600 |
2005-12-14 | 67.00 | 67.98 | 65.90 | 67.85 | 3571500 |
2005-12-15 | 67.65 | 67.74 | 65.69 | 66.27 | 3786300 |
2005-12-16 | 66.35 | 66.37 | 64.06 | 64.17 | 4646800 |
2005-12-19 | 64.70 | 65.00 | 63.20 | 63.68 | 3006200 |
2005-12-20 | 63.68 | 65.17 | 63.62 | 65.17 | 3146400 |
2005-12-21 | 65.22 | 66.00 | 64.20 | 64.53 | 2684700 |
2005-12-22 | 65.05 | 65.12 | 63.88 | 64.19 | 2545500 |
2005-12-23 | 63.19 | 63.97 | 61.93 | 63.86 | 2142200 |
2005-12-27 | 63.25 | 63.26 | 61.37 | 61.94 | 2804500 |
2005-12-28 | 62.30 | 63.85 | 62.10 | 62.95 | 2643000 |
2005-12-29 | 62.73 | 63.78 | 62.20 | 62.41 | 1969900 |
2005-12-30 | 61.95 | 63.35 | 61.49 | 62.54 | 2071100 |
2006-01-03 | 62.76 | 64.99 | 62.61 | 64.69 | 4101200 |
2006-01-04 | 64.69 | 66.26 | 64.00 | 65.99 | 5681000 |
2006-01-05 | 65.99 | 66.00 | 64.31 | 65.17 | 5543500 |
2006-01-06 | 66.25 | 67.16 | 65.89 | 66.59 | 3472000 |
2006-01-09 | 67.10 | 67.10 | 65.86 | 66.45 | 3030600 |
2006-01-10 | 66.45 | 67.60 | 66.21 | 66.55 | 3526400 |
2006-01-11 | 66.10 | 66.20 | 64.54 | 65.38 | 3972700 |
2006-01-12 | 65.50 | 67.09 | 65.17 | 65.49 | 4503600 |
2006-01-13 | 65.48 | 66.05 | 64.92 | 65.64 | 3253400 |
2006-01-17 | 67.00 | 67.66 | 66.50 | 67.52 | 2951500 |
2006-01-18 | 67.45 | 67.48 | 64.88 | 65.92 | 3326500 |
2006-01-19 | 65.92 | 68.27 | 65.38 | 68.26 | 4178700 |
2006-01-20 | 68.98 | 69.97 | 67.47 | 67.87 | 4426900 |
2006-01-23 | 67.73 | 68.39 | 66.58 | 67.95 | 3993500 |
2006-01-24 | 66.95 | 68.44 | 66.90 | 67.71 | 3010500 |
2006-01-25 | 67.85 | 67.90 | 64.05 | 65.05 | 4634100 |
2006-01-26 | 65.25 | 65.31 | 63.10 | 64.62 | 5154500 |
2006-01-27 | 65.50 | 66.60 | 64.86 | 65.46 | 3382100 |
2006-01-30 | 65.75 | 68.40 | 65.75 | 67.70 | 2871400 |
2006-01-31 | 66.96 | 68.53 | 66.91 | 68.21 | 3141300 |
2006-02-01 | 69.00 | 69.30 | 65.72 | 65.99 | 4704100 |
2006-02-02 | 65.71 | 66.59 | 64.48 | 65.27 | 5330100 |
2006-02-03 | 65.01 | 65.30 | 63.80 | 64.35 | 3644000 |
2006-02-06 | 64.98 | 66.65 | 64.97 | 65.66 | 4003000 |
2006-02-07 | 64.50 | 64.51 | 61.59 | 62.09 | 5274300 |
2006-02-08 | 62.10 | 62.50 | 60.31 | 61.50 | 5010900 |
2006-02-09 | 61.85 | 63.20 | 59.00 | 59.23 | 5592600 |
2006-02-10 | 59.93 | 59.93 | 57.59 | 58.92 | 5593200 |
2006-02-13 | 59.17 | 59.35 | 57.71 | 58.00 | 4301100 |
2006-02-14 | 57.75 | 59.20 | 56.60 | 58.76 | 6086500 |
2006-02-15 | 59.18 | 59.73 | 57.40 | 58.29 | 5090500 |
2006-02-16 | 58.44 | 60.87 | 58.44 | 60.46 | 4538200 |
2006-02-17 | 61.05 | 61.75 | 60.36 | 60.71 | 3136700 |
2006-02-21 | 63.00 | 63.50 | 61.78 | 62.19 | 3554200 |
2006-02-22 | 60.75 | 62.09 | 59.64 | 60.00 | 3683100 |
2006-02-23 | 59.95 | 61.28 | 59.06 | 60.01 | 4708700 |
2006-02-24 | 61.10 | 61.38 | 60.79 | 60.98 | 3102200 |
2006-02-27 | 60.99 | 61.19 | 59.67 | 59.88 | 3474700 |
2006-02-28 | 59.40 | 59.72 | 58.38 | 58.63 | 5363100 |
2006-03-01 | 59.12 | 59.57 | 58.58 | 59.17 | 4423800 |
2006-03-02 | 59.00 | 60.75 | 59.00 | 60.49 | 4711500 |
2006-03-03 | 60.05 | 61.13 | 60.05 | 60.81 | 2653400 |
2006-03-06 | 60.20 | 60.32 | 57.68 | 58.03 | 4541500 |
2006-03-07 | 58.03 | 58.21 | 56.23 | 57.01 | 4279700 |
2006-03-08 | 56.19 | 57.89 | 55.60 | 57.53 | 4561400 |
2006-03-09 | 58.18 | 58.50 | 56.67 | 56.70 | 3808200 |
2006-03-10 | 56.35 | 57.20 | 55.30 | 56.84 | 4477000 |
2006-03-13 | 57.72 | 59.40 | 57.40 | 59.13 | 4558300 |
2006-03-14 | 59.20 | 60.67 | 58.67 | 60.45 | 3604700 |
2006-03-15 | 60.34 | 60.64 | 59.71 | 60.38 | 2734700 |
2006-03-16 | 60.32 | 61.70 | 59.84 | 61.21 | 3649400 |
2006-03-17 | 61.53 | 61.53 | 60.30 | 60.50 | 2958400 |
2006-03-20 | 60.50 | 60.51 | 58.50 | 58.90 | 3907700 |
2006-03-21 | 58.51 | 60.07 | 58.19 | 58.75 | 3752000 |
2006-03-22 | 58.52 | 60.23 | 58.03 | 58.27 | 4863700 |
2006-03-23 | 58.77 | 60.33 | 58.71 | 59.85 | 3735200 |
2006-03-24 | 59.95 | 62.00 | 59.93 | 60.96 | 4071400 |
2006-03-27 | 60.96 | 60.97 | 59.70 | 60.61 | 3319100 |
2006-03-28 | 61.00 | 62.54 | 60.91 | 61.79 | 3542100 |
2006-03-29 | 61.29 | 63.25 | 61.29 | 63.01 | 3070200 |
2006-03-30 | 63.01 | 63.65 | 62.13 | 62.56 | 3549900 |
2006-03-31 | 61.95 | 62.20 | 60.50 | 61.17 | 3905200 |
2006-04-03 | 62.25 | 63.00 | 61.65 | 61.78 | 3543000 |
2006-04-04 | 60.80 | 62.55 | 60.26 | 62.12 | 3999900 |
2006-04-05 | 62.42 | 62.82 | 61.16 | 62.58 | 2893300 |
2006-04-06 | 62.80 | 63.08 | 61.05 | 61.53 | 3966800 |
2006-04-07 | 60.95 | 61.15 | 59.16 | 59.80 | 4853000 |
2006-04-10 | 60.99 | 61.80 | 60.36 | 61.10 | 3463000 |
2006-04-11 | 61.76 | 62.27 | 60.40 | 60.47 | 2968900 |
2006-04-12 | 60.15 | 60.90 | 59.51 | 60.00 | 3022400 |
2006-04-13 | 59.50 | 60.79 | 58.45 | 60.11 | 3574300 |
2006-04-17 | 61.25 | 61.89 | 60.75 | 61.83 | 2557200 |
2006-04-18 | 62.20 | 64.12 | 62.20 | 63.77 | 4639300 |
2006-04-19 | 63.21 | 65.15 | 63.16 | 64.70 | 3646100 |
2006-04-20 | 65.25 | 65.25 | 62.16 | 63.25 | 4530500 |
2006-04-21 | 63.50 | 64.40 | 62.98 | 64.15 | 5208500 |
2006-04-24 | 64.00 | 64.00 | 61.85 | 62.53 | 3475100 |
2006-04-25 | 62.94 | 63.82 | 60.86 | 61.90 | 3794100 |
2006-04-26 | 61.90 | 62.65 | 59.41 | 59.92 | 5737000 |
2006-04-27 | 59.10 | 60.78 | 58.06 | 59.53 | 4062900 |
2006-04-28 | 59.96 | 61.24 | 59.45 | 60.11 | 3986700 |
2006-05-01 | 60.84 | 61.50 | 60.48 | 60.78 | 3320000 |
2006-05-02 | 61.50 | 63.67 | 61.43 | 62.79 | 5740300 |
2006-05-03 | 62.30 | 63.80 | 61.84 | 63.09 | 6116400 |
2006-05-04 | 62.45 | 63.33 | 61.23 | 62.07 | 4813200 |
2006-05-05 | 62.90 | 63.47 | 62.41 | 63.26 | 3703600 |
2006-05-08 | 61.50 | 63.10 | 61.16 | 62.92 | 2985300 |
2006-05-09 | 62.92 | 63.33 | 61.66 | 62.34 | 4414300 |
2006-05-10 | 62.00 | 63.10 | 61.51 | 63.10 | 3948200 |
2006-05-11 | 63.73 | 64.07 | 62.00 | 62.47 | 4727600 |
2006-05-12 | 61.69 | 61.90 | 59.56 | 59.75 | 5506900 |
2006-05-15 | 59.25 | 59.26 | 57.15 | 58.15 | 5105200 |
2006-05-16 | 58.80 | 59.20 | 57.56 | 58.66 | 4531200 |
2006-05-17 | 58.09 | 58.85 | 55.80 | 56.40 | 5224200 |
2006-05-18 | 57.00 | 57.43 | 55.24 | 55.44 | 4995100 |
2006-05-19 | 55.65 | 57.54 | 54.85 | 57.12 | 7320700 |
2006-05-22 | 55.85 | 57.76 | 54.47 | 57.34 | 4961200 |
2006-05-23 | 58.15 | 59.20 | 55.85 | 56.23 | 4226000 |
2006-05-24 | 55.20 | 56.57 | 53.57 | 54.50 | 6877200 |
2006-05-25 | 55.50 | 56.63 | 54.58 | 56.12 | 3846400 |
2006-05-26 | 56.25 | 57.52 | 55.77 | 57.02 | 2276100 |
2006-05-30 | 57.90 | 58.20 | 56.04 | 56.15 | 2391100 |
2006-05-31 | 56.16 | 57.41 | 55.64 | 57.36 | 4637800 |
2006-06-01 | 56.75 | 58.45 | 56.35 | 57.34 | 3734800 |
2006-06-02 | 57.65 | 58.23 | 56.79 | 58.07 | 3883500 |
2006-06-05 | 58.80 | 59.02 | 56.08 | 56.08 | 3687200 |
2006-06-06 | 56.00 | 57.35 | 55.60 | 56.69 | 4317900 |
2006-06-07 | 56.19 | 56.35 | 54.00 | 54.14 | 5212300 |
2006-06-08 | 53.25 | 54.82 | 52.09 | 54.59 | 7544700 |
2006-06-09 | 55.09 | 55.09 | 52.70 | 53.09 | 5203500 |
2006-06-12 | 53.12 | 53.80 | 51.85 | 51.90 | 4752800 |
2006-06-13 | 51.02 | 51.53 | 48.94 | 49.10 | 8023500 |
2006-06-14 | 49.33 | 52.21 | 49.12 | 52.18 | 6890900 |
2006-06-15 | 52.95 | 55.08 | 52.80 | 54.65 | 6735600 |
2006-06-16 | 54.00 | 55.00 | 52.82 | 54.58 | 4935500 |
2006-06-19 | 54.25 | 54.26 | 52.14 | 52.27 | 4194700 |
2006-06-20 | 52.38 | 53.38 | 52.02 | 52.14 | 3686900 |
2006-06-21 | 52.35 | 54.46 | 52.28 | 53.57 | 3847300 |
2006-06-22 | 53.50 | 54.14 | 53.13 | 53.77 | 2419200 |
2006-06-23 | 56.53 | 56.80 | 55.63 | 55.68 | 6423300 |
2006-06-26 | 56.00 | 56.62 | 54.94 | 56.57 | 4333700 |
2006-06-27 | 57.00 | 57.89 | 56.31 | 56.31 | 4329000 |
2006-06-28 | 56.59 | 56.94 | 55.88 | 56.27 | 4035100 |
2006-06-29 | 57.31 | 58.33 | 56.50 | 58.19 | 4254500 |
2006-06-30 | 59.50 | 61.00 | 59.46 | 60.41 | 6283000 |
2006-07-03 | 61.94 | 61.94 | 61.00 | 61.00 | 2308400 |
2006-07-05 | 61.01 | 61.87 | 60.26 | 61.54 | 3883500 |
2006-07-06 | 61.54 | 62.07 | 60.93 | 61.53 | 3486500 |
2006-07-07 | 62.25 | 63.35 | 60.83 | 60.96 | 5708400 |
2006-07-10 | 61.10 | 61.55 | 60.06 | 60.71 | 3009700 |
2006-07-11 | 61.12 | 61.95 | 60.36 | 61.36 | 3197800 |
2006-07-12 | 61.45 | 61.80 | 60.29 | 60.50 | 3972600 |
2006-07-13 | 60.90 | 60.99 | 59.69 | 59.87 | 4316100 |
2006-07-14 | 60.61 | 61.42 | 58.91 | 61.38 | 3693000 |
2006-07-17 | 60.75 | 61.10 | 59.00 | 59.74 | 4495100 |
2006-07-18 | 60.39 | 60.66 | 58.72 | 59.53 | 3956700 |
2006-07-19 | 59.31 | 60.39 | 59.10 | 60.09 | 2836300 |
2006-07-20 | 60.25 | 60.60 | 59.00 | 59.05 | 2869400 |
2006-07-21 | 59.98 | 59.99 | 57.19 | 57.34 | 4058200 |
2006-07-24 | 57.64 | 59.99 | 57.55 | 59.84 | 3334400 |
2006-07-25 | 60.50 | 61.87 | 60.18 | 61.07 | 3886000 |
2006-07-26 | 61.08 | 64.72 | 61.00 | 63.80 | 5457400 |
2006-07-27 | 64.65 | 64.65 | 62.60 | 63.00 | 4917000 |
2006-07-28 | 63.00 | 63.75 | 62.38 | 63.35 | 2604800 |
2006-07-31 | 64.15 | 64.81 | 63.56 | 64.64 | 3406300 |
2006-08-01 | 64.88 | 65.70 | 64.15 | 64.76 | 4420000 |
2006-08-02 | 65.95 | 67.49 | 65.05 | 65.75 | 4884300 |
2006-08-03 | 64.15 | 65.11 | 63.75 | 64.27 | 2982500 |
2006-08-04 | 64.34 | 64.82 | 62.90 | 63.25 | 2877200 |
2006-08-07 | 63.70 | 64.69 | 63.16 | 64.15 | 2386200 |
2006-08-08 | 64.15 | 64.23 | 62.85 | 63.02 | 4349700 |
2006-08-09 | 63.12 | 64.99 | 63.11 | 63.54 | 4879000 |
2006-08-10 | 63.16 | 63.69 | 62.54 | 63.56 | 4135700 |
2006-08-11 | 63.67 | 63.78 | 62.80 | 63.32 | 2671300 |
2006-08-14 | 62.43 | 62.73 | 60.92 | 61.93 | 3843600 |
2006-08-15 | 62.22 | 62.38 | 61.16 | 62.04 | 4042900 |
2006-08-16 | 61.90 | 62.96 | 61.11 | 61.30 | 3445400 |
2006-08-17 | 60.95 | 60.98 | 60.05 | 60.14 | 3962800 |
2006-08-18 | 60.39 | 60.90 | 59.61 | 60.85 | 3453600 |
2006-08-21 | 61.37 | 61.69 | 60.60 | 60.89 | 2321300 |
2006-08-22 | 61.01 | 62.35 | 61.00 | 62.24 | 3819800 |
2006-08-23 | 62.10 | 62.25 | 61.05 | 61.40 | 2463600 |
2006-08-24 | 61.65 | 62.61 | 61.20 | 62.56 | 2565400 |
2006-08-25 | 63.35 | 64.05 | 62.77 | 62.96 | 3686200 |
2006-08-28 | 61.95 | 62.58 | 61.75 | 61.95 | 2516900 |
2006-08-29 | 61.66 | 62.65 | 61.55 | 62.20 | 3741300 |
2006-08-30 | 62.20 | 62.46 | 60.30 | 61.12 | 4079600 |
2006-08-31 | 60.99 | 63.22 | 60.56 | 62.49 | 5055100 |
2006-09-01 | 63.70 | 64.35 | 63.51 | 64.15 | 4039300 |
2006-09-05 | 67.70 | 74.75 | 67.49 | 72.14 | 25253200 |
2006-09-06 | 72.50 | 72.70 | 69.00 | 69.01 | 14548700 |
2006-09-07 | 68.46 | 70.85 | 68.10 | 69.86 | 9386500 |
2006-09-08 | 70.00 | 70.50 | 67.28 | 67.56 | 6898700 |
2006-09-11 | 66.76 | 66.90 | 64.85 | 65.81 | 9781000 |
2006-09-12 | 65.75 | 66.75 | 63.96 | 65.20 | 7956200 |
2006-09-13 | 66.05 | 67.90 | 65.76 | 66.87 | 8631500 |
2006-09-14 | 66.90 | 67.33 | 64.25 | 64.73 | 7195700 |
2006-09-15 | 64.85 | 66.66 | 64.40 | 65.58 | 7407600 |
2006-09-18 | 65.58 | 67.17 | 65.11 | 66.84 | 6202300 |
2006-09-19 | 67.00 | 67.10 | 63.68 | 64.32 | 7651500 |
2006-09-20 | 63.95 | 64.46 | 61.68 | 61.92 | 8534100 |
2006-09-21 | 61.94 | 63.28 | 61.74 | 62.56 | 7119600 |
2006-09-22 | 62.99 | 63.00 | 60.50 | 60.86 | 7433600 |
2006-09-25 | 60.00 | 61.29 | 58.36 | 60.63 | 9021400 |
2006-09-26 | 60.40 | 61.84 | 60.14 | 61.15 | 9551900 |
2006-09-27 | 61.98 | 62.78 | 60.32 | 62.16 | 9211200 |
2006-09-28 | 62.16 | 63.41 | 61.51 | 61.70 | 7477700 |
2006-09-29 | 61.26 | 63.48 | 61.26 | 63.15 | 5009800 |
2006-10-02 | 63.10 | 63.40 | 61.19 | 61.50 | 5838000 |
2006-10-03 | 60.02 | 60.63 | 59.10 | 59.20 | 7403800 |
2006-10-04 | 59.45 | 61.37 | 58.55 | 61.09 | 7559300 |
2006-10-05 | 62.55 | 62.70 | 61.55 | 62.25 | 5950000 |
2006-10-06 | 62.25 | 62.60 | 61.00 | 62.40 | 4722100 |
2006-10-09 | 63.00 | 63.62 | 61.39 | 61.55 | 5178400 |
2006-10-10 | 61.56 | 64.05 | 61.50 | 63.70 | 7617500 |
2006-10-11 | 63.20 | 63.95 | 62.50 | 62.66 | 5586800 |
2006-10-12 | 62.97 | 63.92 | 62.62 | 63.55 | 4555200 |
2006-10-13 | 64.05 | 65.67 | 63.89 | 64.72 | 4615100 |
2006-10-16 | 65.10 | 67.20 | 64.54 | 67.01 | 5437200 |
2006-10-17 | 67.23 | 67.35 | 65.85 | 66.50 | 4869900 |
2006-10-18 | 66.76 | 67.47 | 65.52 | 66.43 | 4821700 |
2006-10-19 | 66.98 | 68.59 | 66.50 | 68.34 | 5719500 |
2006-10-20 | 68.52 | 68.58 | 66.46 | 67.39 | 5161400 |
2006-10-23 | 67.38 | 67.65 | 65.69 | 66.52 | 4112200 |
2006-10-24 | 66.90 | 69.33 | 66.45 | 69.00 | 5120600 |
2006-10-25 | 68.85 | 70.09 | 68.03 | 69.35 | 5493200 |
2006-10-26 | 69.90 | 69.90 | 67.76 | 68.50 | 4282900 |
2006-10-27 | 68.30 | 69.37 | 67.11 | 67.18 | 3462700 |
2006-10-30 | 66.18 | 66.94 | 65.97 | 66.29 | 3038700 |
2006-10-31 | 65.89 | 66.84 | 65.12 | 66.84 | 5907600 |
2006-11-01 | 66.45 | 67.89 | 65.68 | 66.44 | 4868500 |
2006-11-02 | 66.15 | 67.75 | 65.88 | 67.04 | 3588900 |
2006-11-03 | 67.43 | 69.50 | 67.41 | 68.70 | 4874500 |
2006-11-06 | 68.17 | 69.04 | 67.94 | 68.85 | 3634100 |
2006-11-07 | 68.40 | 69.19 | 67.67 | 68.23 | 4199200 |
2006-11-08 | 68.02 | 69.75 | 68.01 | 69.38 | 3750800 |
2006-11-09 | 69.73 | 71.93 | 69.65 | 71.08 | 7153400 |
2006-11-10 | 70.80 | 71.02 | 69.60 | 70.09 | 4590800 |
2006-11-13 | 69.80 | 70.93 | 68.85 | 70.09 | 4029300 |
2006-11-14 | 70.60 | 70.80 | 69.44 | 69.99 | 3187300 |
2006-11-15 | 70.50 | 71.39 | 70.14 | 70.63 | 3563300 |
2006-11-16 | 70.85 | 71.40 | 68.87 | 68.88 | 5071900 |
2006-11-17 | 67.88 | 70.08 | 67.36 | 69.96 | 4606300 |
2006-11-20 | 69.96 | 70.28 | 68.79 | 69.30 | 3329200 |
2006-11-21 | 69.65 | 71.92 | 69.45 | 71.39 | 5157300 |
2006-11-22 | 71.10 | 71.41 | 69.66 | 70.75 | 3948200 |
2006-11-24 | 71.10 | 71.80 | 70.46 | 70.47 | 1105300 |
2006-11-27 | 71.00 | 71.51 | 69.31 | 69.49 | 3928300 |
2006-11-28 | 69.69 | 71.46 | 69.69 | 70.62 | 4182100 |
2006-11-29 | 71.10 | 73.03 | 70.78 | 72.73 | 5507900 |
2006-11-30 | 72.98 | 73.96 | 72.20 | 73.37 | 5070300 |
2006-12-01 | 72.90 | 73.57 | 71.82 | 73.57 | 3547500 |
2006-12-04 | 73.38 | 73.39 | 72.22 | 73.07 | 2526900 |
2006-12-05 | 73.44 | 74.26 | 72.90 | 74.03 | 4244100 |
2006-12-06 | 74.02 | 74.49 | 73.24 | 73.24 | 3503800 |
2006-12-07 | 73.33 | 73.97 | 72.29 | 73.65 | 3755900 |
2006-12-08 | 73.65 | 73.84 | 71.94 | 72.07 | 5011900 |
2006-12-11 | 71.71 | 71.74 | 70.23 | 71.19 | 5514900 |
2006-12-12 | 71.40 | 72.09 | 70.41 | 71.01 | 5391600 |
2006-12-13 | 71.40 | 72.08 | 70.47 | 71.07 | 4016400 |
2006-12-14 | 71.56 | 72.50 | 71.26 | 72.26 | 4555100 |
2006-12-15 | 72.26 | 72.43 | 70.34 | 70.68 | 4616400 |
2006-12-18 | 70.68 | 70.77 | 67.83 | 68.22 | 5807000 |
2006-12-19 | 67.29 | 69.67 | 67.00 | 69.36 | 4797000 |
2006-12-20 | 69.78 | 70.05 | 68.51 | 68.69 | 4113600 |
2006-12-21 | 68.80 | 69.24 | 67.86 | 68.64 | 2996900 |
2006-12-22 | 68.65 | 68.79 | 67.81 | 68.11 | 2094200 |
2006-12-26 | 68.50 | 68.64 | 66.87 | 67.19 | 3014700 |
2006-12-27 | 67.30 | 67.61 | 66.23 | 67.49 | 3542400 |
2006-12-28 | 67.66 | 67.99 | 67.03 | 67.40 | 2170800 |
2006-12-29 | 67.40 | 67.40 | 66.54 | 67.08 | 2707400 |
2007-01-03 | 66.03 | 66.25 | 64.24 | 64.86 | 6298600 |
2007-01-04 | 64.87 | 64.87 | 63.24 | 63.70 | 6473100 |
2007-01-05 | 63.76 | 65.73 | 63.75 | 65.32 | 6938100 |
2007-01-08 | 66.75 | 66.89 | 64.56 | 65.62 | 4900700 |
2007-01-09 | 64.62 | 66.21 | 64.06 | 65.65 | 6362300 |
2007-01-10 | 65.60 | 67.55 | 63.85 | 64.67 | 4381900 |
2007-01-11 | 64.99 | 66.27 | 63.69 | 63.99 | 5288700 |
2007-01-12 | 64.33 | 65.96 | 64.07 | 65.63 | 5243200 |
2007-01-16 | 65.20 | 66.00 | 64.56 | 64.89 | 4402700 |
2007-01-17 | 64.98 | 66.49 | 64.73 | 65.70 | 4533200 |
2007-01-18 | 65.78 | 66.39 | 64.90 | 65.74 | 4985300 |
2007-01-19 | 66.20 | 67.90 | 65.89 | 67.66 | 4503300 |
2007-01-22 | 68.14 | 68.51 | 66.96 | 67.28 | 4593600 |
2007-01-23 | 67.70 | 70.00 | 67.70 | 70.14 | 5248800 |
2007-01-24 | 69.00 | 70.01 | 68.25 | 69.88 | 4192200 |
2007-01-25 | 69.83 | 69.94 | 68.05 | 68.68 | 3811400 |
2007-01-26 | 68.65 | 69.19 | 67.80 | 68.08 | 2956100 |
2007-01-29 | 68.25 | 69.25 | 67.86 | 68.04 | 3094500 |
2007-01-30 | 68.44 | 70.35 | 68.39 | 70.18 | 4249900 |
2007-01-31 | 70.00 | 70.91 | 69.52 | 70.09 | 4634700 |
2007-02-01 | 69.57 | 70.80 | 69.42 | 70.19 | 3884800 |
2007-02-02 | 70.60 | 70.69 | 69.72 | 70.40 | 2533000 |
2007-02-05 | 70.75 | 71.24 | 70.20 | 70.37 | 2760800 |
2007-02-06 | 70.78 | 70.86 | 69.57 | 69.80 | 3466800 |
2007-02-07 | 69.60 | 70.19 | 68.70 | 69.14 | 3217800 |
2007-02-08 | 68.77 | 69.23 | 68.02 | 68.73 | 4020400 |
2007-02-09 | 68.73 | 69.16 | 67.77 | 68.25 | 3219600 |
2007-02-12 | 67.75 | 67.96 | 66.40 | 66.81 | 4023808 |
2007-02-13 | 67.00 | 67.32 | 66.60 | 67.09 | 4660072 |
2007-02-14 | 67.34 | 68.44 | 67.14 | 67.35 | 4867240 |
2007-02-15 | 67.21 | 67.35 | 66.04 | 66.70 | 3631400 |
2007-02-16 | 66.35 | 67.40 | 66.29 | 66.69 | 3941400 |
2007-02-20 | 66.30 | 66.30 | 65.42 | 65.73 | 3780800 |
2007-02-21 | 65.63 | 66.25 | 65.05 | 66.09 | 3808900 |
2007-02-22 | 66.39 | 66.95 | 65.91 | 66.42 | 3715400 |
2007-02-23 | 66.90 | 66.97 | 65.82 | 66.15 | 3456900 |
2007-02-26 | 66.46 | 67.65 | 66.46 | 67.11 | 4237133 |
2007-02-27 | 65.83 | 67.29 | 64.78 | 65.57 | 5272000 |
2007-02-28 | 66.71 | 66.73 | 64.90 | 65.70 | 5066200 |
2007-03-01 | 64.85 | 66.36 | 64.40 | 65.54 | 4824141 |
2007-03-02 | 65.54 | 65.67 | 64.11 | 64.45 | 4359100 |
2007-03-05 | 63.00 | 64.66 | 62.95 | 63.51 | 4840800 |
2007-03-06 | 64.15 | 64.80 | 63.69 | 64.53 | 5624800 |
2007-03-07 | 64.60 | 66.27 | 64.30 | 65.24 | 4542600 |
2007-03-08 | 65.65 | 65.88 | 64.50 | 64.74 | 4377600 |
2007-03-09 | 65.30 | 65.59 | 64.50 | 64.74 | 3065400 |
2007-03-12 | 64.38 | 64.53 | 63.77 | 64.35 | 4405300 |
2007-03-13 | 64.03 | 64.94 | 63.03 | 63.28 | 4673200 |
2007-03-14 | 63.30 | 64.18 | 62.80 | 64.01 | 4127100 |
2007-03-15 | 64.10 | 64.81 | 63.58 | 64.23 | 3521102 |
2007-03-16 | 64.48 | 65.25 | 64.11 | 64.39 | 4940300 |
2007-03-19 | 64.96 | 65.52 | 64.63 | 65.18 | 3527500 |
2007-03-20 | 65.18 | 65.80 | 64.92 | 65.75 | 2993000 |
2007-03-21 | 65.95 | 66.80 | 65.59 | 66.36 | 3745600 |
2007-03-22 | 66.88 | 68.13 | 66.65 | 67.64 | 5042200 |
2007-03-23 | 67.93 | 68.14 | 67.04 | 67.65 | 3130100 |
2007-03-26 | 68.01 | 69.30 | 67.48 | 69.26 | 6269602 |
2007-03-27 | 69.26 | 69.82 | 68.81 | 69.75 | 4703200 |
2007-03-28 | 70.04 | 70.44 | 69.03 | 69.34 | 5690100 |
2007-03-29 | 69.95 | 70.22 | 69.39 | 70.05 | 4796207 |
2007-03-30 | 69.77 | 70.13 | 69.04 | 69.22 | 3762835 |
2007-04-02 | 69.31 | 70.39 | 69.30 | 70.11 | 2964681 |
2007-04-03 | 69.96 | 70.78 | 69.38 | 70.59 | 3364000 |
2007-04-04 | 70.33 | 71.57 | 69.92 | 71.46 | 4437467 |
2007-04-05 | 71.37 | 72.12 | 70.90 | 71.88 | 4122629 |
2007-04-09 | 73.00 | 74.08 | 72.43 | 72.95 | 5965744 |
2007-04-10 | 73.03 | 74.32 | 72.95 | 74.20 | 4254554 |
2007-04-11 | 74.05 | 74.56 | 73.34 | 73.45 | 5486720 |
2007-04-12 | 73.89 | 75.20 | 73.53 | 74.95 | 4122391 |
2007-04-13 | 74.85 | 75.14 | 74.10 | 75.10 | 3004900 |
2007-04-16 | 75.13 | 75.29 | 73.84 | 74.69 | 3061526 |
2007-04-17 | 74.89 | 75.11 | 73.08 | 73.54 | 3912141 |
2007-04-18 | 73.29 | 73.36 | 72.65 | 73.30 | 4542120 |
2007-04-19 | 73.01 | 73.05 | 71.63 | 71.98 | 3463766 |
2007-04-20 | 72.49 | 73.63 | 72.49 | 73.55 | 4873684 |
2007-04-23 | 73.56 | 74.23 | 72.98 | 73.31 | 3847426 |
2007-04-24 | 73.33 | 73.67 | 72.56 | 72.93 | 3023575 |
2007-04-25 | 73.70 | 75.29 | 73.39 | 74.81 | 3963593 |
2007-04-26 | 74.38 | 74.71 | 73.33 | 73.56 | 3883867 |
2007-04-27 | 73.17 | 73.98 | 72.90 | 73.49 | 2323450 |
2007-04-30 | 73.34 | 74.32 | 72.75 | 72.87 | 3228323 |
2007-05-01 | 72.87 | 73.35 | 72.21 | 73.09 | 2653347 |
2007-05-02 | 73.53 | 74.85 | 73.50 | 74.26 | 3151500 |
2007-05-03 | 74.10 | 76.27 | 73.95 | 75.96 | 4411718 |
2007-05-04 | 76.39 | 77.13 | 75.80 | 75.93 | 3984096 |
2007-05-07 | 75.93 | 76.38 | 75.41 | 75.85 | 2086135 |
2007-05-08 | 75.20 | 75.50 | 74.33 | 75.40 | 2711600 |
2007-05-09 | 75.39 | 75.50 | 73.86 | 74.66 | 3537585 |
2007-05-10 | 74.45 | 74.95 | 72.98 | 73.37 | 3290000 |
2007-05-11 | 73.63 | 75.22 | 73.50 | 75.01 | 2870898 |
2007-05-14 | 74.76 | 76.24 | 74.68 | 76.00 | 3596347 |
2007-05-15 | 76.26 | 76.28 | 74.80 | 75.03 | 3394384 |
2007-05-16 | 75.04 | 76.47 | 73.75 | 75.09 | 3493498 |
2007-05-17 | 75.05 | 77.10 | 74.64 | 76.57 | 3681531 |
2007-05-18 | 74.87 | 77.98 | 74.86 | 77.95 | 3486507 |
2007-05-21 | 78.34 | 79.77 | 78.15 | 79.04 | 4622761 |
2007-05-22 | 78.79 | 79.43 | 78.25 | 78.32 | 2701500 |
2007-05-23 | 78.57 | 78.99 | 77.62 | 77.83 | 3127933 |
2007-05-24 | 77.86 | 78.50 | 75.73 | 76.27 | 2933593 |
2007-05-25 | 76.89 | 77.35 | 76.03 | 76.60 | 2191800 |
2007-05-29 | 76.54 | 76.65 | 75.30 | 76.08 | 2578500 |
2007-05-30 | 76.11 | 77.25 | 75.57 | 76.99 | 3248395 |
2007-05-31 | 77.20 | 77.66 | 76.33 | 76.78 | 3177532 |
2007-06-01 | 77.71 | 78.32 | 76.81 | 77.67 | 3894926 |
2007-06-04 | 77.60 | 80.00 | 77.38 | 79.79 | 3726759 |
2007-06-05 | 79.99 | 80.28 | 78.86 | 80.13 | 3488498 |
2007-06-06 | 79.89 | 79.90 | 78.25 | 79.57 | 4129293 |
2007-06-07 | 79.60 | 80.26 | 78.31 | 78.31 | 5148079 |
2007-06-08 | 78.28 | 78.34 | 77.10 | 78.31 | 3162073 |
2007-06-11 | 78.50 | 79.70 | 78.08 | 78.72 | 2122900 |
2007-06-12 | 78.73 | 79.64 | 78.00 | 78.20 | 2806384 |
2007-06-13 | 78.31 | 79.75 | 78.31 | 79.34 | 3341400 |
2007-06-14 | 79.95 | 80.93 | 79.71 | 80.72 | 3256172 |
2007-06-15 | 81.55 | 82.49 | 81.47 | 82.36 | 3676691 |
2007-06-18 | 82.50 | 83.91 | 82.33 | 83.53 | 3057108 |
2007-06-19 | 82.50 | 83.50 | 81.95 | 83.35 | 3932200 |
2007-06-20 | 83.45 | 83.92 | 80.62 | 80.77 | 3417714 |
2007-06-21 | 81.37 | 81.89 | 80.11 | 81.07 | 4327720 |
2007-06-22 | 80.55 | 80.95 | 79.32 | 80.04 | 3482067 |
2007-06-25 | 79.15 | 79.39 | 77.86 | 78.34 | 4660369 |
2007-06-26 | 79.90 | 79.90 | 76.05 | 76.49 | 4703080 |
2007-06-27 | 75.90 | 77.77 | 75.34 | 77.56 | 3817412 |
2007-06-28 | 78.08 | 78.35 | 76.82 | 77.34 | 3866943 |
2007-06-29 | 78.17 | 79.23 | 77.75 | 78.29 | 3349900 |
2007-07-02 | 78.29 | 79.63 | 78.29 | 79.63 | 2734663 |
2007-07-03 | 79.63 | 80.23 | 79.45 | 79.93 | 1140300 |
2007-07-05 | 80.45 | 80.73 | 78.49 | 79.45 | 3078100 |
2007-07-06 | 79.76 | 80.10 | 78.99 | 79.39 | 2117452 |
2007-07-09 | 79.38 | 80.74 | 79.38 | 79.69 | 2976422 |
2007-07-10 | 79.01 | 79.27 | 78.20 | 78.20 | 3568289 |
2007-07-11 | 78.20 | 78.49 | 77.51 | 78.49 | 2927000 |
2007-07-12 | 78.96 | 79.89 | 78.49 | 79.89 | 3231509 |
2007-07-13 | 79.60 | 80.72 | 79.56 | 80.02 | 2182738 |
2007-07-16 | 79.57 | 79.97 | 78.50 | 79.15 | 2418402 |
2007-07-17 | 79.71 | 80.56 | 78.72 | 79.41 | 3234985 |
2007-07-18 | 79.43 | 83.36 | 79.43 | 83.04 | 8098682 |
2007-07-19 | 83.39 | 83.97 | 82.20 | 82.79 | 3277230 |
2007-07-20 | 83.19 | 83.47 | 81.27 | 81.80 | 3172800 |
2007-07-23 | 82.20 | 82.35 | 80.00 | 80.31 | 2777200 |
2007-07-24 | 79.39 | 79.54 | 77.27 | 77.56 | 4263600 |
2007-07-25 | 77.90 | 79.20 | 76.52 | 78.74 | 3901600 |
2007-07-26 | 78.54 | 78.54 | 74.58 | 76.44 | 5255270 |
2007-07-27 | 76.45 | 76.92 | 73.80 | 74.59 | 4353700 |
2007-07-30 | 74.84 | 75.92 | 74.01 | 75.38 | 3113900 |
2007-07-31 | 76.20 | 76.94 | 74.43 | 74.61 | 2995400 |
2007-08-01 | 75.80 | 79.17 | 75.80 | 78.42 | 6533911 |
2007-08-02 | 78.98 | 80.50 | 77.00 | 79.31 | 5448700 |
2007-08-03 | 79.70 | 80.46 | 77.10 | 77.12 | 4678930 |
2007-08-06 | 76.55 | 77.84 | 75.00 | 77.18 | 5483600 |
2007-08-07 | 76.10 | 79.38 | 75.64 | 78.46 | 4256900 |
2007-08-08 | 78.32 | 80.23 | 77.83 | 78.90 | 3766700 |
2007-08-09 | 75.90 | 77.75 | 75.64 | 76.54 | 6210100 |
2007-08-10 | 76.08 | 76.74 | 74.26 | 75.96 | 5371800 |
2007-08-13 | 77.09 | 78.21 | 76.21 | 76.38 | 3636300 |
2007-08-14 | 76.51 | 77.38 | 75.20 | 75.25 | 2511500 |
2007-08-15 | 75.72 | 77.01 | 73.46 | 73.73 | 3488571 |
2007-08-16 | 72.22 | 73.67 | 69.01 | 72.81 | 6261100 |
2007-08-17 | 74.75 | 75.66 | 72.41 | 75.29 | 4395200 |
2007-08-20 | 74.85 | 75.09 | 73.15 | 74.67 | 3128900 |
2007-08-21 | 74.20 | 74.32 | 72.55 | 73.27 | 2525300 |
2007-08-22 | 73.74 | 74.39 | 72.51 | 73.05 | 3186900 |
2007-08-23 | 73.30 | 74.38 | 72.82 | 74.07 | 3100100 |
2007-08-24 | 74.00 | 75.50 | 73.95 | 75.30 | 2060512 |
2007-08-27 | 74.72 | 75.35 | 74.08 | 74.63 | 1758570 |
2007-08-28 | 74.00 | 74.63 | 73.20 | 73.25 | 2797100 |
2007-08-29 | 73.66 | 75.22 | 73.14 | 74.78 | 2407400 |
2007-08-30 | 74.48 | 75.48 | 74.00 | 74.46 | 2534200 |
2007-08-31 | 75.32 | 75.94 | 74.95 | 75.31 | 2190600 |
2007-09-04 | 75.31 | 78.00 | 74.69 | 77.25 | 2793600 |
2007-09-05 | 77.19 | 78.63 | 77.19 | 78.34 | 2948000 |
2007-09-06 | 78.46 | 80.06 | 78.13 | 78.91 | 3883600 |
2007-09-07 | 77.56 | 78.28 | 76.84 | 77.60 | 2485400 |
2007-09-10 | 77.42 | 78.18 | 75.77 | 77.38 | 2733800 |
2007-09-11 | 77.85 | 78.68 | 76.41 | 78.55 | 3148800 |
2007-09-12 | 78.64 | 80.91 | 78.56 | 80.29 | 3652000 |
2007-09-13 | 80.34 | 80.75 | 79.25 | 79.45 | 3274000 |
2007-09-14 | 78.98 | 80.37 | 78.66 | 79.58 | 2361800 |
2007-09-17 | 79.73 | 80.95 | 79.54 | 79.94 | 2394572 |
2007-09-18 | 79.55 | 82.71 | 79.20 | 82.03 | 3216900 |
2007-09-19 | 82.75 | 84.19 | 82.54 | 83.43 | 3438162 |
2007-09-20 | 83.20 | 84.23 | 82.96 | 83.81 | 2142300 |
2007-09-21 | 84.67 | 85.20 | 83.81 | 84.83 | 3475400 |
2007-09-24 | 84.86 | 84.86 | 82.02 | 83.20 | 3391800 |
2007-09-25 | 81.61 | 82.25 | 81.30 | 81.88 | 3027300 |
2007-09-26 | 82.35 | 82.59 | 80.40 | 81.78 | 3626700 |
2007-09-27 | 82.41 | 84.00 | 81.55 | 83.62 | 3897080 |
2007-09-28 | 84.18 | 84.56 | 82.86 | 83.20 | 2950100 |
2007-10-01 | 82.94 | 84.75 | 82.80 | 84.50 | 2208000 |
2007-10-02 | 84.10 | 84.27 | 82.75 | 84.14 | 2603700 |
2007-10-03 | 83.60 | 84.16 | 82.80 | 83.63 | 1975793 |
2007-10-04 | 83.54 | 86.79 | 82.69 | 85.82 | 3290100 |
2007-10-05 | 86.00 | 86.50 | 85.00 | 86.26 | 2590700 |
2007-10-08 | 85.53 | 85.83 | 84.12 | 84.61 | 2159643 |
2007-10-09 | 85.21 | 86.12 | 85.00 | 86.07 | 2329900 |
2007-10-10 | 85.55 | 87.66 | 85.11 | 87.05 | 2240000 |
2007-10-11 | 87.97 | 89.55 | 87.14 | 87.90 | 4046302 |
2007-10-12 | 88.09 | 89.26 | 87.85 | 88.09 | 2647324 |
2007-10-15 | 89.79 | 89.85 | 88.41 | 89.11 | 2595033 |
2007-10-16 | 89.20 | 90.87 | 88.84 | 89.97 | 3816728 |
2007-10-17 | 90.10 | 90.49 | 88.81 | 89.76 | 2876291 |
2007-10-18 | 89.93 | 90.85 | 89.25 | 90.52 | 2003300 |
2007-10-19 | 90.01 | 90.26 | 86.39 | 86.63 | 4222497 |
2007-10-22 | 85.50 | 85.63 | 83.86 | 85.52 | 4023287 |
2007-10-23 | 86.00 | 86.68 | 84.09 | 85.56 | 4684712 |
2007-10-24 | 85.22 | 86.90 | 84.94 | 86.63 | 3589479 |
2007-10-25 | 87.15 | 89.78 | 86.75 | 89.27 | 3925600 |
2007-10-26 | 90.10 | 93.56 | 89.78 | 93.21 | 5540500 |
2007-10-29 | 93.45 | 94.75 | 92.91 | 93.50 | 2347600 |
2007-10-30 | 92.74 | 92.91 | 89.77 | 90.06 | 4283497 |
2007-10-31 | 91.19 | 93.50 | 90.71 | 93.40 | 4401326 |
2007-11-01 | 93.00 | 93.56 | 91.07 | 91.31 | 3632408 |
2007-11-02 | 92.00 | 93.00 | 91.25 | 92.56 | 3086700 |
2007-11-05 | 91.35 | 92.93 | 90.54 | 92.41 | 2798892 |
2007-11-06 | 92.49 | 93.70 | 92.34 | 92.72 | 4543826 |
2007-11-07 | 93.44 | 94.65 | 90.24 | 90.50 | 4605809 |
2007-11-08 | 90.66 | 92.53 | 88.46 | 90.50 | 4943936 |
2007-11-09 | 90.02 | 90.02 | 88.46 | 88.63 | 4032860 |
2007-11-12 | 87.68 | 87.68 | 84.45 | 84.62 | 4244308 |
2007-11-13 | 85.16 | 85.74 | 82.39 | 85.66 | 6282895 |
2007-11-14 | 86.35 | 87.99 | 85.98 | 86.01 | 3575329 |
2007-11-15 | 85.84 | 86.89 | 84.10 | 85.00 | 3749940 |
2007-11-16 | 85.74 | 86.61 | 84.52 | 86.21 | 4035984 |
2007-11-19 | 86.59 | 87.75 | 85.52 | 85.64 | 4468852 |
2007-11-20 | 85.95 | 87.30 | 85.50 | 86.51 | 3106312 |
2007-11-21 | 86.00 | 86.77 | 83.77 | 84.03 | 4204894 |
2007-11-23 | 84.74 | 85.84 | 84.04 | 85.34 | 1100348 |
2007-11-26 | 86.44 | 86.75 | 83.80 | 84.00 | 2789262 |
2007-11-27 | 82.33 | 83.44 | 81.27 | 83.00 | 3852892 |
2007-11-28 | 83.33 | 83.37 | 80.05 | 81.58 | 7567631 |
2007-11-29 | 82.00 | 83.18 | 80.90 | 81.99 | 8902604 |
2007-11-30 | 82.02 | 83.12 | 81.19 | 82.81 | 3542834 |
2007-12-03 | 82.29 | 83.82 | 82.04 | 83.33 | 3028861 |
2007-12-04 | 83.00 | 84.25 | 81.87 | 83.11 | 3619606 |
2007-12-05 | 84.05 | 85.88 | 83.85 | 85.22 | 4021383 |
2007-12-06 | 85.19 | 89.00 | 84.51 | 88.51 | 4401990 |
2007-12-07 | 88.50 | 88.80 | 87.23 | 87.97 | 2388122 |
2007-12-10 | 87.97 | 89.15 | 87.88 | 89.15 | 2882745 |
2007-12-11 | 89.47 | 90.15 | 86.61 | 86.97 | 3700396 |
2007-12-12 | 88.64 | 90.75 | 88.30 | 89.59 | 4151466 |
2007-12-13 | 89.04 | 90.07 | 88.26 | 89.85 | 2584200 |
2007-12-14 | 88.67 | 89.38 | 88.11 | 88.73 | 3203215 |
2007-12-17 | 88.17 | 89.19 | 86.30 | 86.90 | 3314125 |
2007-12-18 | 87.70 | 88.29 | 85.77 | 86.77 | 3331201 |
2007-12-19 | 86.97 | 87.73 | 86.37 | 87.02 | 2547842 |
2007-12-20 | 87.83 | 88.97 | 87.53 | 88.79 | 2518704 |
2007-12-21 | 89.25 | 91.65 | 89.23 | 91.21 | 4368034 |
2007-12-24 | 90.58 | 92.10 | 90.58 | 91.78 | 901145 |
2007-12-26 | 92.12 | 92.12 | 90.30 | 90.82 | 2209904 |
2007-12-27 | 90.71 | 91.74 | 90.08 | 90.12 | 1844571 |
2007-12-28 | 91.17 | 91.47 | 90.11 | 90.41 | 1934088 |
2007-12-31 | 90.29 | 90.85 | 88.79 | 88.91 | 1685611 |
2008-01-02 | 89.99 | 92.13 | 89.46 | 91.68 | 4014451 |
2008-01-03 | 91.25 | 94.00 | 91.25 | 92.94 | 3339180 |
2008-01-04 | 91.97 | 92.94 | 90.05 | 90.30 | 3062902 |
2008-01-07 | 90.98 | 91.12 | 88.72 | 89.80 | 3399653 |
2008-01-08 | 90.85 | 91.19 | 87.00 | 87.25 | 4146180 |
2008-01-09 | 87.22 | 89.48 | 87.22 | 89.29 | 3459982 |
2008-01-10 | 88.45 | 89.13 | 87.14 | 88.65 | 3232188 |
2008-01-11 | 88.21 | 88.72 | 86.72 | 87.17 | 2853068 |
2008-01-14 | 87.70 | 90.76 | 87.70 | 90.20 | 3286836 |
2008-01-15 | 88.52 | 89.24 | 86.93 | 87.30 | 3490638 |
2008-01-16 | 86.73 | 87.19 | 82.75 | 84.08 | 4823392 |
2008-01-17 | 84.39 | 85.86 | 80.37 | 80.70 | 4806309 |
2008-01-18 | 81.10 | 82.78 | 80.26 | 81.84 | 5203368 |
2008-01-22 | 76.89 | 80.57 | 76.18 | 79.28 | 5088941 |
2008-01-23 | 77.99 | 79.84 | 74.56 | 79.75 | 6516028 |
2008-01-24 | 80.00 | 81.73 | 79.05 | 81.31 | 5162850 |
2008-01-25 | 82.25 | 83.97 | 80.38 | 81.07 | 4280603 |
2008-01-28 | 80.66 | 83.70 | 80.41 | 83.45 | 3548672 |
2008-01-29 | 83.84 | 84.34 | 82.80 | 83.11 | 2890447 |
2008-01-30 | 82.92 | 86.34 | 82.92 | 84.06 | 3779447 |
2008-01-31 | 83.04 | 85.72 | 81.65 | 85.02 | 3357591 |
2008-02-01 | 85.05 | 87.10 | 84.77 | 86.77 | 3842339 |
2008-02-04 | 86.77 | 88.15 | 86.00 | 87.32 | 2037755 |
2008-02-05 | 85.01 | 87.00 | 84.57 | 84.57 | 3396652 |
2008-02-06 | 86.96 | 88.34 | 84.27 | 86.21 | 5464075 |
2008-02-07 | 85.57 | 88.57 | 85.01 | 87.91 | 3975354 |
2008-02-08 | 87.63 | 90.00 | 87.63 | 89.56 | 4418422 |
2008-02-11 | 89.71 | 93.89 | 89.56 | 93.69 | 5988053 |
2008-02-12 | 93.56 | 94.71 | 90.96 | 91.99 | 4618602 |
2008-02-13 | 91.79 | 93.50 | 91.79 | 93.10 | 3564703 |
2008-02-14 | 93.31 | 95.00 | 93.31 | 93.67 | 4197058 |
2008-02-15 | 94.07 | 94.07 | 92.12 | 93.20 | 3977444 |
2008-02-19 | 95.00 | 97.10 | 94.14 | 96.20 | 5473300 |
2008-02-20 | 96.00 | 99.87 | 95.24 | 99.58 | 5856082 |
2008-02-21 | 99.07 | 99.41 | 95.60 | 95.89 | 5987957 |
2008-02-22 | 96.47 | 97.78 | 94.56 | 97.61 | 4242769 |
2008-02-25 | 97.87 | 101.28 | 97.65 | 101.08 | 7033811 |
2008-02-26 | 100.40 | 102.83 | 99.86 | 102.66 | 5424919 |
2008-02-27 | 101.98 | 103.50 | 100.32 | 100.66 | 5258819 |
2008-02-28 | 100.80 | 107.15 | 100.80 | 106.04 | 7529400 |
2008-02-29 | 104.46 | 105.57 | 101.64 | 102.72 | 4536971 |
2008-03-03 | 102.80 | 105.07 | 102.11 | 103.97 | 3814318 |
2008-03-04 | 103.21 | 104.90 | 99.43 | 102.03 | 5951161 |
2008-03-05 | 102.21 | 103.84 | 101.75 | 103.70 | 4428056 |
2008-03-06 | 103.41 | 104.45 | 101.06 | 101.83 | 5197593 |
2008-03-07 | 100.82 | 101.69 | 98.40 | 100.56 | 5181276 |
2008-03-10 | 100.19 | 101.62 | 98.41 | 100.07 | 4739764 |
2008-03-11 | 102.12 | 103.92 | 100.77 | 103.86 | 4189631 |
2008-03-12 | 103.02 | 104.75 | 101.25 | 102.10 | 4057399 |
2008-03-13 | 100.85 | 105.97 | 100.25 | 104.47 | 6125959 |
2008-03-14 | 104.48 | 105.00 | 101.03 | 103.01 | 5314071 |
2008-03-17 | 100.84 | 101.86 | 96.91 | 99.31 | 5572416 |
2008-03-18 | 101.34 | 103.72 | 100.71 | 103.47 | 3880754 |
2008-03-19 | 102.95 | 103.45 | 96.43 | 96.75 | 5417889 |
2008-03-20 | 95.00 | 96.75 | 91.93 | 96.29 | 6520396 |
2008-03-24 | 95.57 | 100.26 | 95.57 | 99.16 | 3868652 |
2008-03-25 | 99.26 | 103.31 | 99.25 | 102.93 | 4941417 |
2008-03-26 | 103.10 | 108.13 | 103.10 | 107.59 | 6004835 |
2008-03-27 | 107.39 | 108.10 | 105.10 | 105.23 | 4611294 |
2008-03-28 | 105.94 | 107.33 | 103.74 | 104.32 | 5489777 |
2008-03-31 | 104.32 | 105.62 | 102.82 | 104.33 | 4822933 |
2008-04-01 | 104.17 | 104.48 | 101.31 | 104.01 | 3824202 |
2008-04-02 | 103.99 | 106.41 | 101.57 | 104.65 | 4449613 |
2008-04-03 | 106.73 | 107.45 | 104.31 | 105.56 | 4204334 |
2008-04-04 | 105.85 | 109.80 | 105.85 | 107.34 | 4356472 |
2008-04-07 | 108.34 | 110.37 | 107.65 | 108.44 | 3782504 |
2008-04-08 | 107.89 | 111.44 | 107.44 | 110.84 | 4011953 |
2008-04-09 | 111.60 | 114.00 | 111.60 | 112.05 | 4238580 |
2008-04-10 | 111.32 | 112.93 | 110.30 | 111.69 | 3183913 |
2008-04-11 | 110.85 | 112.09 | 108.92 | 109.26 | 2588171 |
2008-04-14 | 110.64 | 112.95 | 110.01 | 112.06 | 2782675 |
2008-04-15 | 113.01 | 115.49 | 111.88 | 113.47 | 3041871 |
2008-04-16 | 114.66 | 116.81 | 113.28 | 116.63 | 3490207 |
2008-04-17 | 116.06 | 117.80 | 115.05 | 116.14 | 3759299 |
2008-04-18 | 115.01 | 118.55 | 115.01 | 118.40 | 3456682 |
2008-04-21 | 118.76 | 119.75 | 117.01 | 118.90 | 2701250 |
2008-04-22 | 119.15 | 122.66 | 118.93 | 120.87 | 5015483 |
2008-04-23 | 121.01 | 121.01 | 118.01 | 119.55 | 3543336 |
2008-04-24 | 119.20 | 119.20 | 114.83 | 115.21 | 3678395 |
2008-04-25 | 117.89 | 118.67 | 115.21 | 118.60 | 3709007 |
2008-04-28 | 119.21 | 119.90 | 117.39 | 118.02 | 2902022 |
2008-04-29 | 116.84 | 117.00 | 112.75 | 113.06 | 3058765 |
2008-04-30 | 113.52 | 114.94 | 111.00 | 113.40 | 4267293 |
2008-05-01 | 111.85 | 112.59 | 106.45 | 109.96 | 5038543 |
2008-05-02 | 110.17 | 113.91 | 110.17 | 112.09 | 4026253 |
2008-05-05 | 113.03 | 115.44 | 112.72 | 114.52 | 2803053 |
2008-05-06 | 116.64 | 120.74 | 114.99 | 120.33 | 4780751 |
2008-05-07 | 123.00 | 123.00 | 116.25 | 116.50 | 6610408 |
2008-05-08 | 117.01 | 117.60 | 107.02 | 117.33 | 4669168 |
2008-05-09 | 118.30 | 118.30 | 113.93 | 115.72 | 4120792 |
2008-05-12 | 114.60 | 116.56 | 113.81 | 116.28 | 3298032 |
2008-05-13 | 116.80 | 118.83 | 115.45 | 117.95 | 3362742 |
2008-05-14 | 118.71 | 118.93 | 115.79 | 116.01 | 3626999 |
2008-05-15 | 116.90 | 119.15 | 115.52 | 118.34 | 4455858 |
2008-05-16 | 119.27 | 121.83 | 119.27 | 121.38 | 4607092 |
2008-05-19 | 122.33 | 124.48 | 121.06 | 122.23 | 4700102 |
2008-05-20 | 123.36 | 125.41 | 121.89 | 124.36 | 4229728 |
2008-05-21 | 124.77 | 127.16 | 122.72 | 123.05 | 5510155 |
2008-05-22 | 122.98 | 125.33 | 121.48 | 123.06 | 4515053 |
2008-05-23 | 124.07 | 124.07 | 117.30 | 118.65 | 4758459 |
2008-05-27 | 118.72 | 119.54 | 116.92 | 118.08 | 3854157 |
2008-05-28 | 117.01 | 120.16 | 115.16 | 119.21 | 4065839 |
2008-05-29 | 117.72 | 118.51 | 115.35 | 115.61 | 3895641 |
2008-05-30 | 117.25 | 117.84 | 115.32 | 115.94 | 4044357 |
2008-06-02 | 115.26 | 119.89 | 115.24 | 118.35 | 3475735 |
2008-06-03 | 118.53 | 120.38 | 116.73 | 117.09 | 3739563 |
2008-06-04 | 116.52 | 116.85 | 112.45 | 112.59 | 5124953 |
2008-06-05 | 113.05 | 117.23 | 112.00 | 117.23 | 4755315 |
2008-06-06 | 119.04 | 120.00 | 115.96 | 115.97 | 6047559 |
2008-06-09 | 117.17 | 120.38 | 116.24 | 119.25 | 3813618 |
2008-06-10 | 118.01 | 119.07 | 114.21 | 115.90 | 5289989 |
2008-06-11 | 117.24 | 118.08 | 114.92 | 116.61 | 4169578 |
2008-06-12 | 115.00 | 117.02 | 114.00 | 115.96 | 4473206 |
2008-06-13 | 115.34 | 116.57 | 114.84 | 116.23 | 3787100 |
2008-06-16 | 117.70 | 118.55 | 115.85 | 116.46 | 3870526 |
2008-06-17 | 116.31 | 120.85 | 116.20 | 120.77 | 4400369 |
2008-06-18 | 120.93 | 123.16 | 118.40 | 122.32 | 5734795 |
2008-06-19 | 123.25 | 124.84 | 118.69 | 118.89 | 5976412 |
2008-06-20 | 120.56 | 121.98 | 117.95 | 118.77 | 4439969 |
2008-06-23 | 117.77 | 122.82 | 117.77 | 122.51 | 4549075 |
2008-06-24 | 121.82 | 121.82 | 117.27 | 117.43 | 4132598 |
2008-06-25 | 118.10 | 118.10 | 112.34 | 115.10 | 5824530 |
2008-06-26 | 115.20 | 116.71 | 112.84 | 114.65 | 5589052 |
2008-06-27 | 115.00 | 115.93 | 113.83 | 114.88 | 5432595 |
2008-06-30 | 117.79 | 120.37 | 117.41 | 120.16 | 6797390 |
2008-07-01 | 120.96 | 123.22 | 119.26 | 123.00 | 6189090 |
2008-07-02 | 124.84 | 127.43 | 118.20 | 118.89 | 7335103 |
2008-07-03 | 119.01 | 121.33 | 115.50 | 117.85 | 3526441 |
2008-07-07 | 117.33 | 117.33 | 109.22 | 111.00 | 8483398 |
2008-07-08 | 109.70 | 109.70 | 103.94 | 108.25 | 10514465 |
2008-07-09 | 108.85 | 110.52 | 104.40 | 104.59 | 6477525 |
2008-07-10 | 104.59 | 109.85 | 104.59 | 109.51 | 7446707 |
2008-07-11 | 111.10 | 113.18 | 108.43 | 110.34 | 6074565 |
2008-07-14 | 111.74 | 112.28 | 108.41 | 111.11 | 4026114 |
2008-07-15 | 111.82 | 113.11 | 106.00 | 106.19 | 6920063 |
2008-07-16 | 106.55 | 106.94 | 99.96 | 101.38 | 9474274 |
2008-07-17 | 102.00 | 102.83 | 94.91 | 97.51 | 9387987 |
2008-07-18 | 96.76 | 101.82 | 96.06 | 98.57 | 7902846 |
2008-07-21 | 100.30 | 103.34 | 98.53 | 103.06 | 5722264 |
2008-07-22 | 102.32 | 102.40 | 96.81 | 98.60 | 8208082 |
2008-07-23 | 98.53 | 99.16 | 92.81 | 93.31 | 9509451 |
2008-07-24 | 94.29 | 96.21 | 90.28 | 93.18 | 9972037 |
2008-07-25 | 93.10 | 96.69 | 92.23 | 94.39 | 5845752 |
2008-07-28 | 95.57 | 97.15 | 93.78 | 94.44 | 4817228 |
2008-07-29 | 94.92 | 95.41 | 90.39 | 92.57 | 6882755 |
2008-07-30 | 92.36 | 97.50 | 91.42 | 97.00 | 9503998 |
2008-07-31 | 96.70 | 97.34 | 94.25 | 94.89 | 6473058 |
2008-08-01 | 94.35 | 97.46 | 94.22 | 95.11 | 5269886 |
2008-08-04 | 94.51 | 94.65 | 87.36 | 88.04 | 8277335 |
2008-08-05 | 88.02 | 89.13 | 85.87 | 88.90 | 10711096 |
2008-08-06 | 89.18 | 93.38 | 89.00 | 92.50 | 8138102 |
2008-08-07 | 93.99 | 96.24 | 92.76 | 93.53 | 8723467 |
2008-08-08 | 92.25 | 92.40 | 89.09 | 89.60 | 7934411 |
2008-08-11 | 90.74 | 92.04 | 88.01 | 90.80 | 10015184 |
2008-08-12 | 91.67 | 93.98 | 91.27 | 92.88 | 6333801 |
2008-08-13 | 92.84 | 98.57 | 92.12 | 98.12 | 8340475 |
2008-08-14 | 97.78 | 99.04 | 95.00 | 96.65 | 6663557 |
2008-08-15 | 96.34 | 96.34 | 92.70 | 93.95 | 5965581 |
2008-08-18 | 93.98 | 96.83 | 92.87 | 93.22 | 4908068 |
2008-08-19 | 93.07 | 97.61 | 93.01 | 97.49 | 5386132 |
2008-08-20 | 98.96 | 104.15 | 98.74 | 103.80 | 9206916 |
2008-08-21 | 105.74 | 106.75 | 103.62 | 105.20 | 7402445 |
2008-08-22 | 103.59 | 104.74 | 101.03 | 102.28 | 4303476 |
2008-08-25 | 102.10 | 103.66 | 100.39 | 101.81 | 4024180 |
2008-08-26 | 103.53 | 106.74 | 103.27 | 105.25 | 4771715 |
2008-08-27 | 108.33 | 109.60 | 105.89 | 106.78 | 6668836 |
2008-08-28 | 107.85 | 108.15 | 101.39 | 103.16 | 7117655 |
2008-08-29 | 104.41 | 104.90 | 101.68 | 102.05 | 4576711 |
2008-09-02 | 98.88 | 98.88 | 95.02 | 96.01 | 7875432 |
2008-09-03 | 95.56 | 97.99 | 93.39 | 95.42 | 6848223 |
2008-09-04 | 95.39 | 96.59 | 90.69 | 93.70 | 9073103 |
2008-09-05 | 94.30 | 96.39 | 91.40 | 95.69 | 6984571 |
2008-09-08 | 97.69 | 98.00 | 93.60 | 95.04 | 6906716 |
2008-09-09 | 93.73 | 93.90 | 87.21 | 87.33 | 8513341 |
2008-09-10 | 87.77 | 92.88 | 87.77 | 91.67 | 7500867 |
2008-09-11 | 90.16 | 93.35 | 87.77 | 92.44 | 6965390 |
2008-09-12 | 93.01 | 96.64 | 93.00 | 95.87 | 6049427 |
2008-09-15 | 91.01 | 92.62 | 89.11 | 89.54 | 7477351 |
2008-09-16 | 85.78 | 94.79 | 82.10 | 94.34 | 10818946 |
2008-09-17 | 94.24 | 98.64 | 90.77 | 93.85 | 10377170 |
2008-09-18 | 96.49 | 100.53 | 94.19 | 97.98 | 10778961 |
2008-09-19 | 101.50 | 110.81 | 99.82 | 105.50 | 9267058 |
2008-09-22 | 105.63 | 106.98 | 101.60 | 102.25 | 6892616 |
2008-09-23 | 102.43 | 105.30 | 100.60 | 101.36 | 6814367 |
2008-09-24 | 102.23 | 104.31 | 100.80 | 101.59 | 4535258 |
2008-09-25 | 102.09 | 103.45 | 101.00 | 102.64 | 5813085 |
2008-09-26 | 98.01 | 100.69 | 94.52 | 98.76 | 5477491 |
2008-09-29 | 95.02 | 95.49 | 83.97 | 88.12 | 9342970 |
2008-09-30 | 89.00 | 92.70 | 89.00 | 91.20 | 5873642 |
2008-10-01 | 91.55 | 91.69 | 86.93 | 89.54 | 6179911 |
2008-10-02 | 88.38 | 88.38 | 82.52 | 83.10 | 7535701 |
2008-10-03 | 83.39 | 88.91 | 82.07 | 82.51 | 5566900 |
2008-10-06 | 77.17 | 78.82 | 69.23 | 77.40 | 10171749 |
2008-10-07 | 79.17 | 81.39 | 71.53 | 72.54 | 7853263 |
2008-10-08 | 69.38 | 76.56 | 67.05 | 72.45 | 10470431 |
2008-10-09 | 72.56 | 75.24 | 62.80 | 62.80 | 8540467 |
2008-10-10 | 58.17 | 63.68 | 54.40 | 60.00 | 15382813 |
2008-10-13 | 62.99 | 74.46 | 62.88 | 72.88 | 9529823 |
2008-10-14 | 76.86 | 80.48 | 73.26 | 75.20 | 11025954 |
2008-10-15 | 72.75 | 73.68 | 62.10 | 62.65 | 8728317 |
2008-10-16 | 63.41 | 70.81 | 60.76 | 69.91 | 12990324 |
2008-10-17 | 68.38 | 77.44 | 66.49 | 70.80 | 7491606 |
2008-10-20 | 74.59 | 79.77 | 73.51 | 79.70 | 9244035 |
2008-10-21 | 77.25 | 79.17 | 74.22 | 77.21 | 6110125 |
2008-10-22 | 73.58 | 73.58 | 66.36 | 69.34 | 7257157 |
2008-10-23 | 69.89 | 73.29 | 65.25 | 72.62 | 8019220 |
2008-10-24 | 64.63 | 71.50 | 62.04 | 69.83 | 5542702 |
2008-10-27 | 68.43 | 71.23 | 63.75 | 64.47 | 5504090 |
2008-10-28 | 67.25 | 70.50 | 61.98 | 70.23 | 7069774 |
2008-10-29 | 71.59 | 76.38 | 71.10 | 71.78 | 7996649 |
2008-10-30 | 74.57 | 77.67 | 71.31 | 76.81 | 5446695 |
2008-10-31 | 75.07 | 83.49 | 74.20 | 80.86 | 6743160 |
2008-11-03 | 79.80 | 81.00 | 75.61 | 77.89 | 5281891 |
2008-11-04 | 79.99 | 83.49 | 79.99 | 83.00 | 5863496 |
2008-11-05 | 81.00 | 83.77 | 77.84 | 79.76 | 6202908 |
2008-11-06 | 78.34 | 78.49 | 72.04 | 74.00 | 7547577 |
2008-11-07 | 74.41 | 76.75 | 73.15 | 76.11 | 4129693 |
2008-11-10 | 78.93 | 80.21 | 75.85 | 77.80 | 3752851 |
2008-11-11 | 75.76 | 76.50 | 72.64 | 74.00 | 5336764 |
2008-11-12 | 72.00 | 72.98 | 66.76 | 67.93 | 5835021 |
2008-11-13 | 68.16 | 74.30 | 65.77 | 73.98 | 9270370 |
2008-11-14 | 72.08 | 74.40 | 69.31 | 70.14 | 6061081 |
2008-11-17 | 69.08 | 72.62 | 68.62 | 69.67 | 4327397 |
2008-11-18 | 70.30 | 72.16 | 67.25 | 70.95 | 6261964 |
2008-11-19 | 71.05 | 73.44 | 67.92 | 68.57 | 7467586 |
2008-11-20 | 65.67 | 66.72 | 58.95 | 59.50 | 10421041 |
2008-11-21 | 61.14 | 69.31 | 60.58 | 68.96 | 9167383 |
2008-11-24 | 71.73 | 74.94 | 69.38 | 72.78 | 8968026 |
2008-11-25 | 73.70 | 74.27 | 70.76 | 73.07 | 5400189 |
2008-11-26 | 72.16 | 75.00 | 68.84 | 74.89 | 9329097 |
2008-11-28 | 74.00 | 74.00 | 70.00 | 72.34 | 2652654 |
2008-12-01 | 70.09 | 70.09 | 65.45 | 65.69 | 6335235 |
2008-12-02 | 67.96 | 69.20 | 64.46 | 67.08 | 5545496 |
2008-12-03 | 65.50 | 67.69 | 64.50 | 67.42 | 6278198 |
2008-12-04 | 65.65 | 66.75 | 60.47 | 62.15 | 7287491 |
2008-12-05 | 60.76 | 62.28 | 57.07 | 61.26 | 8369090 |
2008-12-08 | 64.07 | 66.79 | 63.67 | 65.32 | 6869740 |
2008-12-09 | 64.32 | 68.04 | 62.38 | 66.24 | 5025248 |
2008-12-10 | 67.64 | 73.11 | 67.27 | 72.56 | 8112919 |
2008-12-11 | 73.67 | 75.30 | 69.51 | 70.97 | 6303575 |
2008-12-12 | 68.42 | 69.00 | 65.78 | 68.05 | 6762503 |
2008-12-15 | 69.59 | 70.16 | 65.60 | 67.30 | 6732641 |
2008-12-16 | 68.10 | 71.39 | 68.10 | 70.37 | 6369027 |
2008-12-17 | 69.48 | 71.19 | 68.45 | 68.66 | 6045777 |
2008-12-18 | 68.50 | 68.72 | 63.93 | 64.59 | 6611499 |
2008-12-19 | 64.95 | 68.07 | 64.68 | 66.79 | 7530609 |
2008-12-22 | 66.94 | 67.01 | 62.14 | 63.08 | 4661997 |
2008-12-23 | 63.06 | 65.00 | 62.10 | 63.02 | 4179180 |
2008-12-24 | 62.63 | 63.39 | 61.60 | 62.99 | 1658922 |
2008-12-26 | 63.17 | 64.18 | 62.37 | 64.01 | 1851993 |
2008-12-29 | 65.50 | 66.14 | 64.26 | 65.55 | 3218509 |
2008-12-30 | 65.28 | 65.81 | 63.70 | 65.49 | 4073246 |
2008-12-31 | 65.14 | 67.12 | 64.76 | 65.71 | 3772680 |
2009-01-02 | 65.94 | 69.04 | 65.30 | 68.49 | 4886198 |
2009-01-05 | 68.30 | 73.01 | 67.50 | 70.98 | 6885703 |
2009-01-06 | 72.45 | 73.11 | 70.14 | 70.37 | 6555414 |
2009-01-07 | 69.42 | 69.42 | 65.57 | 67.44 | 4875610 |
2009-01-08 | 67.10 | 67.87 | 65.43 | 66.61 | 5923157 |
2009-01-09 | 67.01 | 67.49 | 64.68 | 65.56 | 4299091 |
2009-01-12 | 64.47 | 64.79 | 62.41 | 63.15 | 4789760 |
2009-01-13 | 62.93 | 65.00 | 62.66 | 64.33 | 4910005 |
2009-01-14 | 62.85 | 63.30 | 60.50 | 61.10 | 5130700 |
2009-01-15 | 60.79 | 61.20 | 57.00 | 59.93 | 7970925 |
2009-01-16 | 61.19 | 61.84 | 57.46 | 58.68 | 7302452 |
2009-01-20 | 57.67 | 58.77 | 54.52 | 54.80 | 7878569 |
2009-01-21 | 55.75 | 59.66 | 55.64 | 59.44 | 6617015 |
2009-01-22 | 57.77 | 59.23 | 56.27 | 57.41 | 7350886 |
2009-01-23 | 56.02 | 62.37 | 55.35 | 61.84 | 9528281 |
2009-01-26 | 62.47 | 64.50 | 61.35 | 62.58 | 5537119 |
2009-01-27 | 62.56 | 62.84 | 60.70 | 61.81 | 5629509 |
2009-01-28 | 63.05 | 64.95 | 61.82 | 64.53 | 5866481 |
2009-01-29 | 62.39 | 64.77 | 62.00 | 62.84 | 5230519 |
2009-01-30 | 63.95 | 64.41 | 61.15 | 61.60 | 6362771 |
2009-02-02 | 60.90 | 60.90 | 59.19 | 60.07 | 6868814 |
2009-02-03 | 61.09 | 62.22 | 60.33 | 61.91 | 6502916 |
2009-02-04 | 59.79 | 61.36 | 57.67 | 58.09 | 11221741 |
2009-02-05 | 57.74 | 60.00 | 57.30 | 59.48 | 8132268 |
2009-02-06 | 58.67 | 59.34 | 56.95 | 58.20 | 6558470 |
2009-02-09 | 58.33 | 60.12 | 58.30 | 59.35 | 6402928 |
2009-02-10 | 60.10 | 60.10 | 55.65 | 56.20 | 5942505 |
2009-02-11 | 56.62 | 56.81 | 51.53 | 52.63 | 13000138 |
2009-02-12 | 51.53 | 52.08 | 50.15 | 51.77 | 8150051 |
2009-02-13 | 51.64 | 53.21 | 51.23 | 52.64 | 5851127 |
2009-02-17 | 50.68 | 51.00 | 48.40 | 48.47 | 8070451 |
2009-02-18 | 48.84 | 49.35 | 47.55 | 48.99 | 6821362 |
2009-02-19 | 49.97 | 50.95 | 48.58 | 49.45 | 7035460 |
2009-02-20 | 48.29 | 49.46 | 46.80 | 47.89 | 5897284 |
2009-02-23 | 49.03 | 49.13 | 45.43 | 45.50 | 5622946 |
2009-02-24 | 46.02 | 47.10 | 45.20 | 46.71 | 9460557 |
2009-02-25 | 47.12 | 47.12 | 44.01 | 45.29 | 9459309 |
2009-02-26 | 46.02 | 47.80 | 45.48 | 45.48 | 6564899 |
2009-02-27 | 44.73 | 45.41 | 43.30 | 43.67 | 8879266 |
2009-03-02 | 42.56 | 42.72 | 39.22 | 39.34 | 10360508 |
2009-03-03 | 39.97 | 42.06 | 39.53 | 40.88 | 12048706 |
2009-03-04 | 42.29 | 44.26 | 42.00 | 42.74 | 10185324 |
2009-03-05 | 41.59 | 43.27 | 40.52 | 41.22 | 8320256 |
2009-03-06 | 42.03 | 42.81 | 38.62 | 39.92 | 9521562 |
2009-03-09 | 39.43 | 41.23 | 38.55 | 38.84 | 6737114 |
2009-03-10 | 40.02 | 41.00 | 39.04 | 40.39 | 8917643 |
2009-03-11 | 40.26 | 43.14 | 40.17 | 42.30 | 9439176 |
2009-03-12 | 42.11 | 44.29 | 41.71 | 44.11 | 6589173 |
2009-03-13 | 44.87 | 46.57 | 44.51 | 45.17 | 8354051 |
2009-03-16 | 45.02 | 47.88 | 44.66 | 46.35 | 7098476 |
2009-03-17 | 46.36 | 47.45 | 45.18 | 47.45 | 6376625 |
2009-03-18 | 46.96 | 47.95 | 44.55 | 47.44 | 7349216 |
2009-03-19 | 48.36 | 50.18 | 48.34 | 48.92 | 8680903 |
2009-03-20 | 49.60 | 49.91 | 47.03 | 47.60 | 7368053 |
2009-03-23 | 48.95 | 52.07 | 48.82 | 52.04 | 7472820 |
2009-03-24 | 51.24 | 51.49 | 49.21 | 49.59 | 6416504 |
2009-03-25 | 49.77 | 50.49 | 47.90 | 49.45 | 5571166 |
2009-03-26 | 50.44 | 51.30 | 47.54 | 48.42 | 8716447 |
2009-03-27 | 47.58 | 47.64 | 45.07 | 45.89 | 7451316 |
2009-03-30 | 44.60 | 45.13 | 43.76 | 44.62 | 5884866 |
2009-03-31 | 45.17 | 45.97 | 44.48 | 44.69 | 6129465 |
2009-04-01 | 43.83 | 46.73 | 43.35 | 46.48 | 6073768 |
2009-04-02 | 47.62 | 49.30 | 47.62 | 48.40 | 6610196 |
2009-04-03 | 48.49 | 50.47 | 48.30 | 49.95 | 6087293 |
2009-04-06 | 49.35 | 49.77 | 47.40 | 48.39 | 5622798 |
2009-04-07 | 47.22 | 47.49 | 45.86 | 46.32 | 5272856 |
2009-04-08 | 46.29 | 47.74 | 45.20 | 46.96 | 4768639 |
2009-04-09 | 48.58 | 49.50 | 47.64 | 48.91 | 4911780 |
2009-04-13 | 47.96 | 49.22 | 46.96 | 48.81 | 4859342 |
2009-04-14 | 48.22 | 51.18 | 48.17 | 49.74 | 8310399 |
2009-04-15 | 49.32 | 50.46 | 48.77 | 49.91 | 4747175 |
2009-04-16 | 50.42 | 50.42 | 48.75 | 49.91 | 4399572 |
2009-04-17 | 49.92 | 52.50 | 49.38 | 52.15 | 7579975 |
2009-04-20 | 50.96 | 51.18 | 48.11 | 48.30 | 4944373 |
2009-04-21 | 47.71 | 50.34 | 47.08 | 49.98 | 5259532 |
2009-04-22 | 49.60 | 51.00 | 48.71 | 49.78 | 4651259 |
2009-04-23 | 50.47 | 51.08 | 49.60 | 51.02 | 4574585 |
2009-04-24 | 51.74 | 52.99 | 51.44 | 52.36 | 5135856 |
2009-04-27 | 51.11 | 51.86 | 50.43 | 50.92 | 3894808 |
2009-04-28 | 49.99 | 51.60 | 49.62 | 51.00 | 3243398 |
2009-04-29 | 51.50 | 53.63 | 51.01 | 52.55 | 4504040 |
2009-04-30 | 53.04 | 53.48 | 50.59 | 51.85 | 5567469 |
2009-05-01 | 52.08 | 54.45 | 51.75 | 54.14 | 5174514 |
2009-05-04 | 54.35 | 57.26 | 54.28 | 57.18 | 6335438 |
2009-05-05 | 56.55 | 56.91 | 53.38 | 54.48 | 6250676 |
2009-05-06 | 58.36 | 61.53 | 57.07 | 61.01 | 11658282 |
2009-05-07 | 62.45 | 63.86 | 59.33 | 60.34 | 7545577 |
2009-05-08 | 61.18 | 64.98 | 61.09 | 63.82 | 7963635 |
2009-05-11 | 62.77 | 63.80 | 61.75 | 63.35 | 6121523 |
2009-05-12 | 64.10 | 65.09 | 62.07 | 64.86 | 9609981 |
2009-05-13 | 63.90 | 64.25 | 61.37 | 62.23 | 6774724 |
2009-05-14 | 61.54 | 62.49 | 60.17 | 62.01 | 5648355 |
2009-05-15 | 61.58 | 61.91 | 58.05 | 58.50 | 6561351 |
2009-05-18 | 59.52 | 61.88 | 59.12 | 61.52 | 4463966 |
2009-05-19 | 61.59 | 63.44 | 61.21 | 62.15 | 4901098 |
2009-05-20 | 63.24 | 65.01 | 61.59 | 61.81 | 6347545 |
2009-05-21 | 60.84 | 61.12 | 58.72 | 59.90 | 4869645 |
2009-05-22 | 60.20 | 61.18 | 59.42 | 59.75 | 3044740 |
2009-05-26 | 58.86 | 61.49 | 58.06 | 61.42 | 5032823 |
2009-05-27 | 62.25 | 62.91 | 60.12 | 60.29 | 4788064 |
2009-05-28 | 59.86 | 63.00 | 59.39 | 62.31 | 6465769 |
2009-05-29 | 63.32 | 63.80 | 62.18 | 63.24 | 5597139 |
2009-06-01 | 64.56 | 66.93 | 64.37 | 66.45 | 6688203 |
2009-06-02 | 66.15 | 67.13 | 65.25 | 66.13 | 5200736 |
2009-06-03 | 65.12 | 65.13 | 62.21 | 63.42 | 7356866 |
2009-06-04 | 64.26 | 65.94 | 63.32 | 65.45 | 4661045 |
2009-06-05 | 66.19 | 66.79 | 64.11 | 64.72 | 5857206 |
2009-06-08 | 63.84 | 64.59 | 63.12 | 63.90 | 9351796 |
2009-06-09 | 64.66 | 64.92 | 63.43 | 64.15 | 5376309 |
2009-06-10 | 65.11 | 65.29 | 62.64 | 63.75 | 5484786 |
2009-06-11 | 63.65 | 67.40 | 63.64 | 66.19 | 5877356 |
2009-06-12 | 65.59 | 65.99 | 64.64 | 65.53 | 2715493 |
2009-06-15 | 64.67 | 64.95 | 62.86 | 63.69 | 3348901 |
2009-06-16 | 64.63 | 64.86 | 62.22 | 62.62 | 4151133 |
2009-06-17 | 62.34 | 62.62 | 60.52 | 61.59 | 4971910 |
2009-06-18 | 61.97 | 62.05 | 60.78 | 61.42 | 3993288 |
2009-06-19 | 62.24 | 62.24 | 59.00 | 59.64 | 7900484 |
2009-06-22 | 58.60 | 58.62 | 56.00 | 56.31 | 5343929 |
2009-06-23 | 56.78 | 57.08 | 55.72 | 56.36 | 4539387 |
2009-06-24 | 56.55 | 57.36 | 55.50 | 55.81 | 4200361 |
2009-06-25 | 55.44 | 57.45 | 55.26 | 56.82 | 6014288 |
2009-06-26 | 56.52 | 56.53 | 55.08 | 55.41 | 5769937 |
2009-06-29 | 56.10 | 56.52 | 55.28 | 55.49 | 4914663 |
2009-06-30 | 55.49 | 56.34 | 53.52 | 54.50 | 7471562 |
2009-07-01 | 55.31 | 56.64 | 54.96 | 55.08 | 5549566 |
2009-07-02 | 53.90 | 54.08 | 51.84 | 52.22 | 6036257 |
2009-07-06 | 50.84 | 51.39 | 49.76 | 51.29 | 7596555 |
2009-07-07 | 51.28 | 51.40 | 49.65 | 49.91 | 7834304 |
2009-07-08 | 49.76 | 50.86 | 48.74 | 49.86 | 5393913 |
2009-07-09 | 50.47 | 51.56 | 50.30 | 50.85 | 5015579 |
2009-07-10 | 50.00 | 50.82 | 49.33 | 50.55 | 3931883 |
2009-07-13 | 50.65 | 51.99 | 49.50 | 51.85 | 4472581 |
2009-07-14 | 52.29 | 52.80 | 51.34 | 52.79 | 4671866 |
2009-07-15 | 54.00 | 54.70 | 53.75 | 54.36 | 6085562 |
2009-07-16 | 53.91 | 55.60 | 53.75 | 55.29 | 4749090 |
2009-07-17 | 55.30 | 56.00 | 54.54 | 55.68 | 4508208 |
2009-07-20 | 56.26 | 57.02 | 55.16 | 56.25 | 3378982 |
2009-07-21 | 56.45 | 57.20 | 55.65 | 56.84 | 3699421 |
2009-07-22 | 56.19 | 57.21 | 55.48 | 56.57 | 3733012 |
2009-07-23 | 56.43 | 58.25 | 56.43 | 58.10 | 4253293 |
2009-07-24 | 57.66 | 58.54 | 57.53 | 58.46 | 2507710 |
2009-07-27 | 58.71 | 58.83 | 57.77 | 58.69 | 2250979 |
2009-07-28 | 57.82 | 58.46 | 55.92 | 56.86 | 4167015 |
2009-07-29 | 55.84 | 56.39 | 55.01 | 56.23 | 4501885 |
2009-07-30 | 57.49 | 57.78 | 56.70 | 57.27 | 3606444 |
2009-07-31 | 56.75 | 58.78 | 56.67 | 58.09 | 3635103 |
2009-08-03 | 59.35 | 61.00 | 59.11 | 60.43 | 6207559 |
2009-08-04 | 59.97 | 62.00 | 59.81 | 61.23 | 4533146 |
2009-08-05 | 63.00 | 64.40 | 62.56 | 63.26 | 8995578 |
2009-08-06 | 63.10 | 63.48 | 62.23 | 63.37 | 5161230 |
2009-08-07 | 64.01 | 64.65 | 63.52 | 63.81 | 5430994 |
2009-08-10 | 63.35 | 64.77 | 63.18 | 64.46 | 2918779 |
2009-08-11 | 64.29 | 64.53 | 64.17 | 64.25 | 5522759 |
2009-08-12 | 64.23 | 65.15 | 63.75 | 63.98 | 3798126 |
2009-08-13 | 64.47 | 65.44 | 63.81 | 64.72 | 4076993 |
2009-08-14 | 64.63 | 64.81 | 62.20 | 62.73 | 3641355 |
2009-08-17 | 61.46 | 61.55 | 60.45 | 61.45 | 3789515 |
2009-08-18 | 61.56 | 62.08 | 60.83 | 61.97 | 2685702 |
2009-08-19 | 61.20 | 63.43 | 60.79 | 62.74 | 4194290 |
2009-08-20 | 62.73 | 63.50 | 61.25 | 63.50 | 5820150 |
2009-08-21 | 63.59 | 64.93 | 63.13 | 64.33 | 6685997 |
2009-08-24 | 64.95 | 65.24 | 63.90 | 64.39 | 2881294 |
2009-08-25 | 64.67 | 65.00 | 62.66 | 62.88 | 3720914 |
2009-08-26 | 62.32 | 62.75 | 61.97 | 62.53 | 3426955 |
2009-08-27 | 62.10 | 62.30 | 60.83 | 62.13 | 3374374 |
2009-08-28 | 63.08 | 63.35 | 62.11 | 62.57 | 3698933 |
2009-08-31 | 61.77 | 61.86 | 60.50 | 61.38 | 3352059 |
2009-09-01 | 61.27 | 61.88 | 59.60 | 59.82 | 5014697 |
2009-09-02 | 60.38 | 62.06 | 60.20 | 61.22 | 6549987 |
2009-09-03 | 61.59 | 61.74 | 60.30 | 60.89 | 3837001 |
2009-09-04 | 60.84 | 61.88 | 60.56 | 61.78 | 2730876 |
2009-09-08 | 62.85 | 63.93 | 62.55 | 63.67 | 3694076 |
2009-09-09 | 63.90 | 64.88 | 63.36 | 63.73 | 3380574 |
2009-09-10 | 64.05 | 65.50 | 63.51 | 65.43 | 4304267 |
2009-09-11 | 65.73 | 66.64 | 64.67 | 65.65 | 4558369 |
2009-09-14 | 64.78 | 66.25 | 64.57 | 66.18 | 2953807 |
2009-09-15 | 66.85 | 68.93 | 66.55 | 68.49 | 5825689 |
2009-09-16 | 69.09 | 72.39 | 68.43 | 72.21 | 8421472 |
2009-09-17 | 71.79 | 72.91 | 70.98 | 71.15 | 6712417 |
2009-09-18 | 71.56 | 72.05 | 70.14 | 70.76 | 4195822 |
2009-09-21 | 69.23 | 70.07 | 68.64 | 69.87 | 3024024 |
2009-09-22 | 70.83 | 71.71 | 70.31 | 71.24 | 3154100 |
2009-09-23 | 71.47 | 71.75 | 69.85 | 69.87 | 3472308 |
2009-09-24 | 69.73 | 69.89 | 67.06 | 67.87 | 4916330 |
2009-09-25 | 67.69 | 68.45 | 66.74 | 67.17 | 3536078 |
2009-09-28 | 67.27 | 68.21 | 66.85 | 68.02 | 3940747 |
2009-09-29 | 67.95 | 68.16 | 67.08 | 67.67 | 4447270 |
2009-09-30 | 68.24 | 68.39 | 66.09 | 67.33 | 4990051 |
2009-10-01 | 67.12 | 67.20 | 64.15 | 64.32 | 4639507 |
2009-10-02 | 63.57 | 64.76 | 62.60 | 64.50 | 5083805 |
2009-10-05 | 64.62 | 66.63 | 64.12 | 66.34 | 3549478 |
2009-10-06 | 65.86 | 66.88 | 65.34 | 66.44 | 4801959 |
2009-10-07 | 66.44 | 66.93 | 65.48 | 66.50 | 3085783 |
2009-10-08 | 66.73 | 69.36 | 66.73 | 69.02 | 4484783 |
2009-10-09 | 68.35 | 69.19 | 67.60 | 68.40 | 3915550 |
2009-10-12 | 69.00 | 69.99 | 68.86 | 69.16 | 3329317 |
2009-10-13 | 69.24 | 70.45 | 68.29 | 69.99 | 4423606 |
2009-10-14 | 70.54 | 71.05 | 69.53 | 70.34 | 3790853 |
2009-10-15 | 70.13 | 71.73 | 70.06 | 71.67 | 4553121 |
2009-10-16 | 71.02 | 71.67 | 70.54 | 71.28 | 3786268 |
2009-10-19 | 71.40 | 72.32 | 70.80 | 71.91 | 3622026 |
2009-10-20 | 72.10 | 73.12 | 71.08 | 71.99 | 3339981 |
2009-10-21 | 70.21 | 72.67 | 69.95 | 70.87 | 5118571 |
2009-10-22 | 70.36 | 70.53 | 68.73 | 70.36 | 4317260 |
2009-10-23 | 70.57 | 70.70 | 67.76 | 68.22 | 3333513 |
2009-10-26 | 68.01 | 69.35 | 66.29 | 66.84 | 3876388 |
2009-10-27 | 66.96 | 68.66 | 66.47 | 67.74 | 3981086 |
2009-10-28 | 67.30 | 67.30 | 65.35 | 65.50 | 3858905 |
2009-10-29 | 66.20 | 67.98 | 65.72 | 67.89 | 3637544 |
2009-10-30 | 67.59 | 67.59 | 63.87 | 64.71 | 6125470 |
2009-11-02 | 65.53 | 66.36 | 63.95 | 64.98 | 3754364 |
2009-11-03 | 64.17 | 66.78 | 63.58 | 66.45 | 4385111 |
2009-11-04 | 67.51 | 68.79 | 65.69 | 67.07 | 6929715 |
2009-11-05 | 67.61 | 69.03 | 66.91 | 68.93 | 3807525 |
2009-11-06 | 67.88 | 69.04 | 67.64 | 68.04 | 4223617 |
2009-11-09 | 68.72 | 69.38 | 68.39 | 69.10 | 4076690 |
2009-11-10 | 68.89 | 69.93 | 68.75 | 69.78 | 2771856 |
2009-11-11 | 70.24 | 70.39 | 68.23 | 68.90 | 3104982 |
2009-11-12 | 68.40 | 69.14 | 66.62 | 67.30 | 3615641 |
2009-11-13 | 67.21 | 68.00 | 66.67 | 67.79 | 4300295 |
2009-11-16 | 70.01 | 72.24 | 69.90 | 70.99 | 6860830 |
2009-11-17 | 71.58 | 72.14 | 70.34 | 70.62 | 5711753 |
2009-11-18 | 70.78 | 71.72 | 70.26 | 71.66 | 4779011 |
2009-11-19 | 70.88 | 71.20 | 68.86 | 69.17 | 5451098 |
2009-11-20 | 68.51 | 68.78 | 67.06 | 67.50 | 4742215 |
2009-11-23 | 68.94 | 69.30 | 67.59 | 67.93 | 4120852 |
2009-11-24 | 68.11 | 68.24 | 66.73 | 67.65 | 4167603 |
2009-11-25 | 67.60 | 68.89 | 67.07 | 68.80 | 4187459 |
2009-11-27 | 66.54 | 67.94 | 66.02 | 67.48 | 2787459 |
2009-11-30 | 66.97 | 67.80 | 66.50 | 67.35 | 4333968 |
2009-12-01 | 68.10 | 69.14 | 68.10 | 68.59 | 3148008 |
2009-12-02 | 68.26 | 68.81 | 67.10 | 67.58 | 2727572 |
2009-12-03 | 67.42 | 68.07 | 65.89 | 66.26 | 5279526 |
2009-12-04 | 67.01 | 68.30 | 65.14 | 66.16 | 4587691 |
2009-12-07 | 66.23 | 67.05 | 65.46 | 65.79 | 3388981 |
2009-12-08 | 65.45 | 65.45 | 63.66 | 63.80 | 3810081 |
2009-12-09 | 64.01 | 64.43 | 62.66 | 63.46 | 4284242 |
2009-12-10 | 64.11 | 64.66 | 63.17 | 64.04 | 4261747 |
2009-12-11 | 63.97 | 64.25 | 63.41 | 63.89 | 3580555 |
2009-12-14 | 66.80 | 68.34 | 66.50 | 66.80 | 9142536 |
2009-12-15 | 67.20 | 67.20 | 66.05 | 66.37 | 5334389 |
2009-12-16 | 66.95 | 68.30 | 66.51 | 67.87 | 4275190 |
2009-12-17 | 67.91 | 69.44 | 66.97 | 68.70 | 5663293 |
2009-12-18 | 69.51 | 70.34 | 69.26 | 69.56 | 6356676 |
2009-12-21 | 70.62 | 71.23 | 70.50 | 70.65 | 3044814 |
2009-12-22 | 70.66 | 71.34 | 70.50 | 71.09 | 2717454 |
2009-12-23 | 71.28 | 72.39 | 70.59 | 72.15 | 2877356 |
2009-12-24 | 72.44 | 73.47 | 72.11 | 73.02 | 1162727 |
2009-12-28 | 73.59 | 74.29 | 73.34 | 74.06 | 2705217 |
2009-12-29 | 74.12 | 75.05 | 73.82 | 74.20 | 3366378 |
2009-12-30 | 73.60 | 74.50 | 73.54 | 74.08 | 2254079 |
2009-12-31 | 74.29 | 74.50 | 73.50 | 73.50 | 1784133 |
2010-01-04 | 75.31 | 76.79 | 74.85 | 76.57 | 4226907 |
2010-01-05 | 76.72 | 76.74 | 75.88 | 76.65 | 3711479 |
2010-01-06 | 76.58 | 76.70 | 75.50 | 76.42 | 3225740 |
2010-01-07 | 75.91 | 76.11 | 75.06 | 75.97 | 2836097 |
2010-01-08 | 75.41 | 76.24 | 74.74 | 76.12 | 2496129 |
2010-01-11 | 75.70 | 76.00 | 74.36 | 75.08 | 2811856 |
2010-01-12 | 74.06 | 74.48 | 73.44 | 74.19 | 2567479 |
2010-01-13 | 74.28 | 75.35 | 73.35 | 75.07 | 2131248 |
2010-01-14 | 75.13 | 75.29 | 73.53 | 73.97 | 2867730 |
2010-01-15 | 73.51 | 74.04 | 72.20 | 73.03 | 3400333 |
2010-01-19 | 72.62 | 73.63 | 72.30 | 73.57 | 2198810 |
2010-01-20 | 72.35 | 72.35 | 70.78 | 72.04 | 2905491 |
2010-01-21 | 72.18 | 72.86 | 71.32 | 71.43 | 2963796 |
2010-01-22 | 71.50 | 71.72 | 69.10 | 69.30 | 3269533 |
2010-01-25 | 69.91 | 71.50 | 69.69 | 70.97 | 2756482 |
2010-01-26 | 70.01 | 71.28 | 69.03 | 69.76 | 3628792 |
2010-01-27 | 69.76 | 70.34 | 68.08 | 69.35 | 3633170 |
2010-01-28 | 69.75 | 70.69 | 67.75 | 68.52 | 3760978 |
2010-01-29 | 69.21 | 70.14 | 66.46 | 66.91 | 4751056 |
2010-02-01 | 67.70 | 69.90 | 67.57 | 69.76 | 3074731 |
2010-02-02 | 69.79 | 71.48 | 69.35 | 71.32 | 3556737 |
2010-02-03 | 71.12 | 71.48 | 70.06 | 70.49 | 3298357 |
2010-02-04 | 69.68 | 69.89 | 66.72 | 66.86 | 4551186 |
2010-02-05 | 66.73 | 67.20 | 64.66 | 66.73 | 4666162 |
2010-02-08 | 66.63 | 67.61 | 65.81 | 66.14 | 3112946 |
2010-02-09 | 67.11 | 68.46 | 66.50 | 67.30 | 3853793 |
2010-02-10 | 67.09 | 67.30 | 65.07 | 66.41 | 3950329 |
2010-02-11 | 66.00 | 67.74 | 65.91 | 67.11 | 3357156 |
2010-02-12 | 65.97 | 67.30 | 65.76 | 67.08 | 3367606 |
2010-02-16 | 68.68 | 69.22 | 68.24 | 69.10 | 3011550 |
2010-02-17 | 70.51 | 70.90 | 69.24 | 69.79 | 4839144 |
2010-02-18 | 69.62 | 70.56 | 69.60 | 70.21 | 3399061 |
2010-02-19 | 70.13 | 71.81 | 70.00 | 71.42 | 3732971 |
2010-02-22 | 71.98 | 71.98 | 69.88 | 70.02 | 3048741 |
2010-02-23 | 69.57 | 69.68 | 67.76 | 68.04 | 4507946 |
2010-02-24 | 68.05 | 68.83 | 67.65 | 68.39 | 2498506 |
2010-02-25 | 66.95 | 68.89 | 66.70 | 68.81 | 3628485 |
2010-02-26 | 69.10 | 69.18 | 68.36 | 68.86 | 3728819 |
2010-03-01 | 69.36 | 69.81 | 68.85 | 69.38 | 3318948 |
2010-03-02 | 69.61 | 70.50 | 69.59 | 70.16 | 3125632 |
2010-03-03 | 70.26 | 71.07 | 70.12 | 70.44 | 3195500 |
2010-03-04 | 70.64 | 70.86 | 68.90 | 69.55 | 3651665 |
2010-03-05 | 70.19 | 70.24 | 68.44 | 69.95 | 3879465 |
2010-03-08 | 70.02 | 70.02 | 68.85 | 69.69 | 4064228 |
2010-03-09 | 69.28 | 71.16 | 69.11 | 70.85 | 5451722 |
2010-03-10 | 70.98 | 72.39 | 70.65 | 71.85 | 6098026 |
2010-03-11 | 73.60 | 73.61 | 71.75 | 72.04 | 9993771 |
2010-03-12 | 72.59 | 72.60 | 70.14 | 70.53 | 6106153 |
2010-03-15 | 70.04 | 70.11 | 67.95 | 68.73 | 5538896 |
2010-03-16 | 69.38 | 69.38 | 67.30 | 67.79 | 8495564 |
2010-03-17 | 68.15 | 68.64 | 67.02 | 67.17 | 8180479 |
2010-03-18 | 67.06 | 67.44 | 65.01 | 65.39 | 8373281 |
2010-03-19 | 65.36 | 65.49 | 63.95 | 64.31 | 8940815 |
2010-03-22 | 63.72 | 64.16 | 62.86 | 64.00 | 7815786 |
2010-03-23 | 64.22 | 65.33 | 63.78 | 64.98 | 6147690 |
2010-03-24 | 64.59 | 66.22 | 64.20 | 65.12 | 11053838 |
2010-03-25 | 65.67 | 65.68 | 62.79 | 62.93 | 6915724 |
2010-03-26 | 63.35 | 63.43 | 62.38 | 63.20 | 4784236 |
2010-03-29 | 63.63 | 64.99 | 63.51 | 64.57 | 5643916 |
2010-03-30 | 64.67 | 65.00 | 63.84 | 64.41 | 3194745 |
2010-03-31 | 64.59 | 65.16 | 64.30 | 64.43 | 4494797 |
2010-04-01 | 65.10 | 66.12 | 65.10 | 65.83 | 5385319 |
2010-04-05 | 66.11 | 67.27 | 65.58 | 67.21 | 4088146 |
2010-04-06 | 67.15 | 67.19 | 66.28 | 66.49 | 3018505 |
2010-04-07 | 66.23 | 66.95 | 65.46 | 65.83 | 4546293 |
2010-04-08 | 65.25 | 66.13 | 64.40 | 65.92 | 4037866 |
2010-04-09 | 66.13 | 67.34 | 65.93 | 67.26 | 4518448 |
2010-04-12 | 67.39 | 67.99 | 66.90 | 67.32 | 3082133 |
2010-04-13 | 66.98 | 66.99 | 65.79 | 66.45 | 3400820 |
2010-04-14 | 66.89 | 67.20 | 65.85 | 67.13 | 3634757 |
2010-04-15 | 66.71 | 67.50 | 66.53 | 66.59 | 3001952 |
2010-04-16 | 66.03 | 66.48 | 64.75 | 65.19 | 4103219 |
2010-04-19 | 64.51 | 65.34 | 64.07 | 65.19 | 2974841 |
2010-04-20 | 65.69 | 67.65 | 65.67 | 67.40 | 4130629 |
2010-04-21 | 67.28 | 68.22 | 66.87 | 67.59 | 3844342 |
2010-04-22 | 66.54 | 68.14 | 66.30 | 67.72 | 5216359 |
2010-04-23 | 67.81 | 70.13 | 67.41 | 70.04 | 5448202 |
2010-04-26 | 69.72 | 69.82 | 68.39 | 68.54 | 4375189 |
2010-04-27 | 68.01 | 69.03 | 66.50 | 66.58 | 4532670 |
2010-04-28 | 67.27 | 68.00 | 66.61 | 67.45 | 4150069 |
2010-04-29 | 67.92 | 69.00 | 66.97 | 67.35 | 4013812 |
2010-04-30 | 67.59 | 68.94 | 67.26 | 67.33 | 5006365 |
2010-05-03 | 67.95 | 68.78 | 67.00 | 68.13 | 3937960 |
2010-05-04 | 67.20 | 67.23 | 65.57 | 66.35 | 4106749 |
2010-05-05 | 67.21 | 68.64 | 65.56 | 67.51 | 8592357 |
2010-05-06 | 67.14 | 68.43 | 61.95 | 66.10 | 7840278 |
2010-05-07 | 65.81 | 67.19 | 63.89 | 64.58 | 6653576 |
2010-05-10 | 67.10 | 68.09 | 66.60 | 67.82 | 5173110 |
2010-05-11 | 66.87 | 68.54 | 66.87 | 67.87 | 4601261 |
2010-05-12 | 68.00 | 70.66 | 68.00 | 69.57 | 5341531 |
2010-05-13 | 68.43 | 69.30 | 67.39 | 67.62 | 6407822 |
2010-05-14 | 66.91 | 67.36 | 64.98 | 66.06 | 5396783 |
2010-05-17 | 66.29 | 66.58 | 64.01 | 65.37 | 4144884 |
2010-05-18 | 66.20 | 66.87 | 64.43 | 64.75 | 4040634 |
2010-05-19 | 65.15 | 65.33 | 62.95 | 64.58 | 5362134 |
2010-05-20 | 62.90 | 63.26 | 61.50 | 61.50 | 6246587 |
2010-05-21 | 60.92 | 63.50 | 60.05 | 63.07 | 6277294 |
2010-05-24 | 63.02 | 63.05 | 60.94 | 60.99 | 3947299 |
2010-05-25 | 59.49 | 60.95 | 58.58 | 60.87 | 6506669 |
2010-05-26 | 61.87 | 61.87 | 60.02 | 60.29 | 6174632 |
2010-05-27 | 61.80 | 63.39 | 61.21 | 63.38 | 6184285 |
2010-05-28 | 63.10 | 64.56 | 62.78 | 63.85 | 5530583 |
2010-06-01 | 63.25 | 64.41 | 61.56 | 61.63 | 5862665 |
2010-06-02 | 62.27 | 65.06 | 61.08 | 65.05 | 8053023 |
2010-06-03 | 65.34 | 66.54 | 63.85 | 66.39 | 7430337 |
2010-06-04 | 64.83 | 68.29 | 64.70 | 65.11 | 7659188 |
2010-06-07 | 65.17 | 65.72 | 62.80 | 63.01 | 7898437 |
2010-06-08 | 63.09 | 65.12 | 62.65 | 64.94 | 6203425 |
2010-06-09 | 65.45 | 66.75 | 64.27 | 64.55 | 5679234 |
2010-06-10 | 66.22 | 67.85 | 65.80 | 67.83 | 5908187 |
2010-06-11 | 67.00 | 68.26 | 66.46 | 68.16 | 4290823 |
2010-06-14 | 68.98 | 69.85 | 67.58 | 67.71 | 5171919 |
2010-06-15 | 68.37 | 70.19 | 68.16 | 70.13 | 4618320 |
2010-06-16 | 68.73 | 69.79 | 68.00 | 69.31 | 5474897 |
2010-06-17 | 69.31 | 69.85 | 68.66 | 69.49 | 3705636 |
2010-06-18 | 69.46 | 70.00 | 68.92 | 69.92 | 3791878 |
2010-06-21 | 70.76 | 70.80 | 68.42 | 69.01 | 4086928 |
2010-06-22 | 68.79 | 69.27 | 67.00 | 67.17 | 4085171 |
2010-06-23 | 66.73 | 66.73 | 65.62 | 65.96 | 4930666 |
2010-06-24 | 65.47 | 66.27 | 63.68 | 63.96 | 6052184 |
2010-06-25 | 64.04 | 64.47 | 62.83 | 63.65 | 7065195 |
2010-06-28 | 63.83 | 64.19 | 62.72 | 62.91 | 2992730 |
2010-06-29 | 61.39 | 61.87 | 60.55 | 61.03 | 5394707 |
2010-06-30 | 61.11 | 62.30 | 60.73 | 60.92 | 4178053 |
2010-07-01 | 60.92 | 61.36 | 59.50 | 60.68 | 4957549 |
2010-07-02 | 61.05 | 61.57 | 60.28 | 60.71 | 4904507 |
2010-07-06 | 62.21 | 62.63 | 60.52 | 61.13 | 3839257 |
2010-07-07 | 61.23 | 62.49 | 60.90 | 62.45 | 6090459 |
2010-07-08 | 63.69 | 63.79 | 62.06 | 63.25 | 3768388 |
2010-07-09 | 63.29 | 63.44 | 62.49 | 63.35 | 3029950 |
2010-07-12 | 62.77 | 63.93 | 62.77 | 63.50 | 2975493 |
2010-07-13 | 64.03 | 64.13 | 63.00 | 63.49 | 4229790 |
2010-07-14 | 63.06 | 64.00 | 63.00 | 63.68 | 3836463 |
2010-07-15 | 63.63 | 63.63 | 62.26 | 63.35 | 4121684 |
2010-07-16 | 62.91 | 62.91 | 60.88 | 61.16 | 4293332 |
2010-07-19 | 61.60 | 61.62 | 60.66 | 61.11 | 3575766 |
2010-07-20 | 60.00 | 63.07 | 60.00 | 62.87 | 3206255 |
2010-07-21 | 63.73 | 63.94 | 62.16 | 62.67 | 3732995 |
2010-07-22 | 63.36 | 64.17 | 62.97 | 63.78 | 3195797 |
2010-07-23 | 63.75 | 64.11 | 62.93 | 63.94 | 2426619 |
2010-07-26 | 63.93 | 64.90 | 63.81 | 64.33 | 3534206 |
2010-07-27 | 64.78 | 64.98 | 62.90 | 63.44 | 3272505 |
2010-07-28 | 63.44 | 63.90 | 62.55 | 62.65 | 2721046 |
2010-07-29 | 63.13 | 63.60 | 62.23 | 62.50 | 3469977 |
2010-07-30 | 61.71 | 62.77 | 61.39 | 62.49 | 2921384 |
2010-08-02 | 63.79 | 64.60 | 63.69 | 64.40 | 3039168 |
2010-08-03 | 64.27 | 64.91 | 63.67 | 64.34 | 3423164 |
2010-08-04 | 65.07 | 66.21 | 64.59 | 65.68 | 5604392 |
2010-08-05 | 65.26 | 65.85 | 65.00 | 65.68 | 2926462 |
2010-08-06 | 65.14 | 65.28 | 63.73 | 64.75 | 3676745 |
2010-08-09 | 65.20 | 65.43 | 64.41 | 65.23 | 2506456 |
2010-08-10 | 64.48 | 65.78 | 64.34 | 65.57 | 4025828 |
2010-08-11 | 64.39 | 64.73 | 63.88 | 63.98 | 4068171 |
2010-08-12 | 62.79 | 64.05 | 62.79 | 63.52 | 3682894 |
2010-08-13 | 63.29 | 64.00 | 62.90 | 63.70 | 4034717 |
2010-08-16 | 63.63 | 64.17 | 63.20 | 63.48 | 3550966 |
2010-08-17 | 64.05 | 64.26 | 63.23 | 63.80 | 4003465 |
2010-08-18 | 63.74 | 63.83 | 62.69 | 62.92 | 4216413 |
2010-08-19 | 63.12 | 63.50 | 62.77 | 63.00 | 5619680 |
2010-08-20 | 62.50 | 62.77 | 61.90 | 62.14 | 5085218 |
2010-08-23 | 62.39 | 62.76 | 62.25 | 62.27 | 2585461 |
2010-08-24 | 61.16 | 61.67 | 60.84 | 60.96 | 4966156 |
2010-08-25 | 60.51 | 60.61 | 59.18 | 60.44 | 5805170 |
2010-08-26 | 60.68 | 60.98 | 59.59 | 59.79 | 2601889 |
2010-08-27 | 60.06 | 61.25 | 59.07 | 61.18 | 3312318 |
2010-08-30 | 60.83 | 61.56 | 60.46 | 60.47 | 2293598 |
2010-08-31 | 60.17 | 61.37 | 60.00 | 60.28 | 2820205 |
2010-09-01 | 61.02 | 62.38 | 60.83 | 62.30 | 3159956 |
2010-09-02 | 62.60 | 62.99 | 61.90 | 62.94 | 2405684 |
2010-09-03 | 63.23 | 63.95 | 63.06 | 63.52 | 1954689 |
2010-09-07 | 62.75 | 63.23 | 62.41 | 62.80 | 2381088 |
2010-09-08 | 63.00 | 63.64 | 62.86 | 63.07 | 2183997 |
2010-09-09 | 63.74 | 63.91 | 62.57 | 62.86 | 2286401 |
2010-09-10 | 63.24 | 63.24 | 62.34 | 62.53 | 4174113 |
2010-09-13 | 63.00 | 63.08 | 61.47 | 61.73 | 5942893 |
2010-09-14 | 61.76 | 62.52 | 61.42 | 61.98 | 3436031 |
2010-09-15 | 61.63 | 62.17 | 61.41 | 62.12 | 2847772 |
2010-09-16 | 61.96 | 62.49 | 61.76 | 62.11 | 2838461 |
2010-09-17 | 62.29 | 62.47 | 61.40 | 61.97 | 5351135 |
2010-09-20 | 62.27 | 63.14 | 61.53 | 62.93 | 2606574 |
2010-09-21 | 62.79 | 63.23 | 62.16 | 62.68 | 3687146 |
2010-09-22 | 62.78 | 63.78 | 62.36 | 62.56 | 2499381 |
2010-09-23 | 61.78 | 62.91 | 61.78 | 62.24 | 2032925 |
2010-09-24 | 63.03 | 64.36 | 62.75 | 64.06 | 3239860 |
2010-09-27 | 64.05 | 64.40 | 63.81 | 63.99 | 2487702 |
2010-09-28 | 63.86 | 64.55 | 63.15 | 64.35 | 2793819 |
2010-09-29 | 63.99 | 65.25 | 63.99 | 64.83 | 3097047 |
2010-09-30 | 65.47 | 65.50 | 63.87 | 64.74 | 3797904 |
2010-10-01 | 65.32 | 65.68 | 64.82 | 65.25 | 2405536 |
2010-10-04 | 65.00 | 65.52 | 63.85 | 64.35 | 2578121 |
2010-10-05 | 65.14 | 65.55 | 64.68 | 65.38 | 2504119 |
2010-10-06 | 65.37 | 66.50 | 64.99 | 66.30 | 3273980 |
2010-10-07 | 66.67 | 66.94 | 65.22 | 65.83 | 2218053 |
2010-10-08 | 65.84 | 66.98 | 65.74 | 66.77 | 2427684 |
2010-10-11 | 66.72 | 67.55 | 66.62 | 67.14 | 2053794 |
2010-10-12 | 66.62 | 67.08 | 65.94 | 66.84 | 2141516 |
2010-10-13 | 67.29 | 68.05 | 66.91 | 67.60 | 2741763 |
2010-10-14 | 67.68 | 68.08 | 67.16 | 67.52 | 2291667 |
2010-10-15 | 67.86 | 68.00 | 66.99 | 67.66 | 2716337 |
2010-10-18 | 67.55 | 69.11 | 67.39 | 68.86 | 3317903 |
2010-10-19 | 67.79 | 68.08 | 66.44 | 66.88 | 3144916 |
2010-10-20 | 66.98 | 67.85 | 66.92 | 67.46 | 3289113 |
2010-10-21 | 67.68 | 67.77 | 65.57 | 66.37 | 4364859 |
2010-10-22 | 66.61 | 66.61 | 64.71 | 65.23 | 3601827 |
2010-10-25 | 65.61 | 65.90 | 64.73 | 65.02 | 3195467 |
2010-10-26 | 64.65 | 65.07 | 64.30 | 64.59 | 3022583 |
2010-10-27 | 64.05 | 64.78 | 63.76 | 64.69 | 2809401 |
2010-10-28 | 65.11 | 65.18 | 64.23 | 64.73 | 2035860 |
2010-10-29 | 64.52 | 65.27 | 64.37 | 65.02 | 2336620 |
2010-11-01 | 65.70 | 66.04 | 65.03 | 65.34 | 2801955 |
2010-11-02 | 65.86 | 66.10 | 65.51 | 65.93 | 2196558 |
2010-11-03 | 66.67 | 69.00 | 65.37 | 68.22 | 11007949 |
2010-11-04 | 69.13 | 69.99 | 69.10 | 69.60 | 8515114 |
2010-11-05 | 69.68 | 70.81 | 69.43 | 70.78 | 3739902 |
2010-11-08 | 70.24 | 72.35 | 70.24 | 71.56 | 4533479 |
2010-11-09 | 72.08 | 72.26 | 70.56 | 70.83 | 5376631 |
2010-11-10 | 70.66 | 71.96 | 70.27 | 71.90 | 4733545 |
2010-11-11 | 71.31 | 72.84 | 71.31 | 72.76 | 4350356 |
2010-11-12 | 72.06 | 73.00 | 71.72 | 72.48 | 4112467 |
2010-11-15 | 72.99 | 73.20 | 71.43 | 71.43 | 5498351 |
2010-11-16 | 70.74 | 70.93 | 69.43 | 70.44 | 4029204 |
2010-11-17 | 70.33 | 70.85 | 69.95 | 70.35 | 2425211 |
2010-11-18 | 71.03 | 72.14 | 70.85 | 71.93 | 3206068 |
2010-11-19 | 72.38 | 73.25 | 71.44 | 73.20 | 5635389 |
2010-11-22 | 72.83 | 72.96 | 71.09 | 72.41 | 3351910 |
2010-11-23 | 71.50 | 71.53 | 70.67 | 70.87 | 2526698 |
2010-11-24 | 71.06 | 71.96 | 70.40 | 71.72 | 3164827 |
2010-11-26 | 71.04 | 71.53 | 70.81 | 70.94 | 1039007 |
2010-11-29 | 70.37 | 70.90 | 70.10 | 70.46 | 3388063 |
2010-11-30 | 69.78 | 71.25 | 69.66 | 70.57 | 4973791 |
2010-12-01 | 71.68 | 72.37 | 71.24 | 72.01 | 2783076 |
2010-12-02 | 72.01 | 73.53 | 72.01 | 73.43 | 4269447 |
2010-12-03 | 72.93 | 73.99 | 72.89 | 73.91 | 1873135 |
2010-12-06 | 73.96 | 74.90 | 73.60 | 73.93 | 2359048 |
2010-12-07 | 74.61 | 74.90 | 73.67 | 73.68 | 2565786 |
2010-12-08 | 73.60 | 74.04 | 72.50 | 73.18 | 2463883 |
2010-12-09 | 73.24 | 73.51 | 71.62 | 72.77 | 3843536 |
2010-12-10 | 72.90 | 73.74 | 72.56 | 73.29 | 2966009 |
2010-12-13 | 73.22 | 74.57 | 73.22 | 73.88 | 2708394 |
2010-12-14 | 73.61 | 74.30 | 73.22 | 73.61 | 2682522 |
2010-12-15 | 73.29 | 73.97 | 72.81 | 73.17 | 3209608 |
2010-12-16 | 73.42 | 73.42 | 72.68 | 73.35 | 2349128 |
2010-12-17 | 73.08 | 73.43 | 72.80 | 73.09 | 3349904 |
2010-12-20 | 73.21 | 74.08 | 72.85 | 73.98 | 1926500 |
2010-12-21 | 74.14 | 74.87 | 74.04 | 74.40 | 2152957 |
2010-12-22 | 74.84 | 76.60 | 74.79 | 76.02 | 3160655 |
2010-12-23 | 76.02 | 77.73 | 76.00 | 77.38 | 3113391 |
2010-12-27 | 77.25 | 77.30 | 76.55 | 77.14 | 1834114 |
2010-12-28 | 77.24 | 77.84 | 77.24 | 77.56 | 1557611 |
2010-12-29 | 77.61 | 78.50 | 77.53 | 78.00 | 1969541 |
2010-12-30 | 78.00 | 78.79 | 77.90 | 78.20 | 2070430 |
2010-12-31 | 78.15 | 78.86 | 78.01 | 78.51 | 1692566 |
2011-01-03 | 79.13 | 79.34 | 78.57 | 78.68 | 2557311 |
2011-01-04 | 79.34 | 79.46 | 77.13 | 78.20 | 2875848 |
2011-01-05 | 77.74 | 78.77 | 76.96 | 78.70 | 2885012 |
2011-01-06 | 78.63 | 79.00 | 77.69 | 78.23 | 2462277 |
2011-01-07 | 78.49 | 78.86 | 77.90 | 78.46 | 1830850 |
2011-01-10 | 78.43 | 78.65 | 77.64 | 78.30 | 1901676 |
2011-01-11 | 78.50 | 80.91 | 78.50 | 80.86 | 3711338 |
2011-01-12 | 81.23 | 82.02 | 80.85 | 81.99 | 3336346 |
2011-01-13 | 81.78 | 82.18 | 80.85 | 81.94 | 3185269 |
2011-01-14 | 81.38 | 82.85 | 81.12 | 82.79 | 2344235 |
2011-01-18 | 82.25 | 84.11 | 82.07 | 84.02 | 3641825 |
2011-01-19 | 84.06 | 84.38 | 82.31 | 82.49 | 4431434 |
2011-01-20 | 81.36 | 82.60 | 80.30 | 82.33 | 3960179 |
2011-01-21 | 82.81 | 83.54 | 82.44 | 83.51 | 3024661 |
2011-01-24 | 83.54 | 85.73 | 83.08 | 85.70 | 4570531 |
2011-01-25 | 85.09 | 85.95 | 83.41 | 84.53 | 3857015 |
2011-01-26 | 84.70 | 86.37 | 84.69 | 85.76 | 3006283 |
2011-01-27 | 86.01 | 86.74 | 83.47 | 83.90 | 3672128 |
2011-01-28 | 84.02 | 85.15 | 83.77 | 85.13 | 3744316 |
2011-01-31 | 85.61 | 89.38 | 85.51 | 88.69 | 5399589 |
2011-02-01 | 88.59 | 89.99 | 87.82 | 89.45 | 4264936 |
2011-02-02 | 88.45 | 90.10 | 88.44 | 89.49 | 3394002 |
2011-02-03 | 89.41 | 89.73 | 87.75 | 88.99 | 2491128 |
2011-02-04 | 88.93 | 89.50 | 87.52 | 88.69 | 1992088 |
2011-02-07 | 87.51 | 88.35 | 86.59 | 86.98 | 3793443 |
2011-02-08 | 86.99 | 87.25 | 86.02 | 86.66 | 2881473 |
2011-02-09 | 86.55 | 86.89 | 85.30 | 85.87 | 2600618 |
2011-02-10 | 85.77 | 87.06 | 85.62 | 86.88 | 2271869 |
2011-02-11 | 86.72 | 86.97 | 85.97 | 86.44 | 2045322 |
2011-02-14 | 87.95 | 89.18 | 87.30 | 88.24 | 3149183 |
2011-02-15 | 88.12 | 88.31 | 87.01 | 88.10 | 3138977 |
2011-02-16 | 88.25 | 88.34 | 85.50 | 86.22 | 6743568 |
2011-02-17 | 86.10 | 87.57 | 86.10 | 87.12 | 2622973 |
2011-02-18 | 87.35 | 88.50 | 87.04 | 88.20 | 3146150 |
2011-02-22 | 88.51 | 89.70 | 86.87 | 87.46 | 3149381 |
2011-02-23 | 87.61 | 90.17 | 87.61 | 89.67 | 4992812 |
2011-02-24 | 89.32 | 89.71 | 87.97 | 88.35 | 4250118 |
2011-02-25 | 88.67 | 90.47 | 88.67 | 90.35 | 3408124 |
2011-02-28 | 90.51 | 91.50 | 90.04 | 91.44 | 2968887 |
2011-03-01 | 91.82 | 92.10 | 88.60 | 88.76 | 3900503 |
2011-03-02 | 88.63 | 89.79 | 87.53 | 89.39 | 3113947 |
2011-03-03 | 90.00 | 90.26 | 88.85 | 90.16 | 2062613 |
2011-03-04 | 90.39 | 91.14 | 89.74 | 91.12 | 3261339 |
2011-03-07 | 91.35 | 92.00 | 89.66 | 90.53 | 2851267 |
2011-03-08 | 90.69 | 90.99 | 88.53 | 89.96 | 2339524 |
2011-03-09 | 89.93 | 90.67 | 89.07 | 89.71 | 2255432 |
2011-03-10 | 88.65 | 88.65 | 85.67 | 86.08 | 3747443 |
2011-03-11 | 85.63 | 88.75 | 84.37 | 88.05 | 2373318 |
2011-03-14 | 87.63 | 88.87 | 87.32 | 88.57 | 2394545 |
2011-03-15 | 85.52 | 88.14 | 84.62 | 87.55 | 2920150 |
2011-03-16 | 87.20 | 88.49 | 84.80 | 85.65 | 4565602 |
2011-03-17 | 86.41 | 89.51 | 85.80 | 89.45 | 4400008 |
2011-03-18 | 90.38 | 91.78 | 89.94 | 90.14 | 6056831 |
2011-03-21 | 91.25 | 93.00 | 91.12 | 92.69 | 3317580 |
2011-03-22 | 92.69 | 93.31 | 92.25 | 93.10 | 3005838 |
2011-03-23 | 93.09 | 93.49 | 92.03 | 92.96 | 2314912 |
2011-03-24 | 93.37 | 93.56 | 91.82 | 92.76 | 2069895 |
2011-03-25 | 91.70 | 93.31 | 91.58 | 93.01 | 3122899 |
2011-03-28 | 93.02 | 93.25 | 91.44 | 91.50 | 2690389 |
2011-03-29 | 91.19 | 92.11 | 89.64 | 91.70 | 3147455 |
2011-03-30 | 92.44 | 92.64 | 91.00 | 91.59 | 3620469 |
2011-03-31 | 91.60 | 92.50 | 91.33 | 91.77 | 3103408 |
2011-04-01 | 92.29 | 92.69 | 91.41 | 92.00 | 2412282 |
2011-04-04 | 92.38 | 92.62 | 91.46 | 91.98 | 2440206 |
2011-04-05 | 91.95 | 91.96 | 90.83 | 91.02 | 2652759 |
2011-04-06 | 91.31 | 92.05 | 89.84 | 90.86 | 2852371 |
2011-04-07 | 91.09 | 91.50 | 90.12 | 91.31 | 2143300 |
2011-04-08 | 92.10 | 92.25 | 90.94 | 91.40 | 2130092 |
2011-04-11 | 91.28 | 91.49 | 88.90 | 89.24 | 2907840 |
2011-04-12 | 87.92 | 88.24 | 85.59 | 85.98 | 4455033 |
2011-04-13 | 87.35 | 88.20 | 86.87 | 87.72 | 3696927 |
2011-04-14 | 87.32 | 88.13 | 86.76 | 87.77 | 3093344 |
2011-04-15 | 88.15 | 89.18 | 87.08 | 87.82 | 3124961 |
2011-04-18 | 86.60 | 86.64 | 85.14 | 86.19 | 2489354 |
2011-04-19 | 86.15 | 87.27 | 85.84 | 86.97 | 2655711 |
2011-04-20 | 88.47 | 89.15 | 88.00 | 88.84 | 2042025 |
2011-04-21 | 89.19 | 89.69 | 88.15 | 89.11 | 1727894 |
2011-04-25 | 88.86 | 89.16 | 87.74 | 88.21 | 1596745 |
2011-04-26 | 88.62 | 89.36 | 88.25 | 89.24 | 1547472 |
2011-04-27 | 89.56 | 89.59 | 86.70 | 88.18 | 2410951 |
2011-04-28 | 88.22 | 89.18 | 87.49 | 88.81 | 1939478 |
2011-04-29 | 89.05 | 91.23 | 89.04 | 91.00 | 2980920 |
2011-05-02 | 91.39 | 91.61 | 88.65 | 89.37 | 2652105 |
2011-05-03 | 89.26 | 89.37 | 86.50 | 87.32 | 3348187 |
2011-05-04 | 85.95 | 86.38 | 84.01 | 84.96 | 4069942 |
2011-05-05 | 84.26 | 84.85 | 82.52 | 83.46 | 4085590 |
2011-05-06 | 84.03 | 86.25 | 82.59 | 83.62 | 3381942 |
2011-05-09 | 84.61 | 86.00 | 84.43 | 85.55 | 3351343 |
2011-05-10 | 85.24 | 85.70 | 84.32 | 85.48 | 2782582 |
2011-05-11 | 84.95 | 84.98 | 82.65 | 83.16 | 3937889 |
2011-05-12 | 82.82 | 82.93 | 81.13 | 82.15 | 5637298 |
2011-05-13 | 82.41 | 82.81 | 81.00 | 82.02 | 3145640 |
2011-05-16 | 81.79 | 83.56 | 81.18 | 81.78 | 2406108 |
2011-05-17 | 81.34 | 82.13 | 80.50 | 81.82 | 3054171 |
2011-05-18 | 82.02 | 83.82 | 81.67 | 83.01 | 2717003 |
2011-05-19 | 83.45 | 83.50 | 81.67 | 82.53 | 2084314 |
2011-05-20 | 82.57 | 83.45 | 81.29 | 82.85 | 3465789 |
2011-05-23 | 81.29 | 81.72 | 80.46 | 80.64 | 3782656 |
2011-05-24 | 81.16 | 82.65 | 81.13 | 81.54 | 2571004 |
2011-05-25 | 80.94 | 83.71 | 80.93 | 83.12 | 3299773 |
2011-05-26 | 82.72 | 83.48 | 81.58 | 82.74 | 2952183 |
2011-05-27 | 83.36 | 83.97 | 82.43 | 83.34 | 2082206 |
2011-05-31 | 84.11 | 84.83 | 82.81 | 84.07 | 3876051 |
2011-06-01 | 83.82 | 84.28 | 82.35 | 82.77 | 4241735 |
2011-06-02 | 83.00 | 83.72 | 82.31 | 82.75 | 2123956 |
2011-06-03 | 81.72 | 83.07 | 81.16 | 82.28 | 2202898 |
2011-06-06 | 81.97 | 82.80 | 81.36 | 81.52 | 2690147 |
2011-06-07 | 82.16 | 82.26 | 80.71 | 80.73 | 6299697 |
2011-06-08 | 80.77 | 81.83 | 79.82 | 79.99 | 3224976 |
2011-06-09 | 80.45 | 82.11 | 80.24 | 81.42 | 2813238 |
2011-06-10 | 80.84 | 81.05 | 79.27 | 79.53 | 2724242 |
2011-06-13 | 79.57 | 79.67 | 76.86 | 77.51 | 3585980 |
2011-06-14 | 78.20 | 79.49 | 78.13 | 79.15 | 2753467 |
2011-06-15 | 78.21 | 78.72 | 76.68 | 77.09 | 2867761 |
2011-06-16 | 77.31 | 78.04 | 76.58 | 77.12 | 2974868 |
2011-06-17 | 77.75 | 77.79 | 76.28 | 76.95 | 3565677 |
2011-06-20 | 76.34 | 76.96 | 75.90 | 76.73 | 1859160 |
2011-06-21 | 77.37 | 78.64 | 77.26 | 78.22 | 1804834 |
2011-06-22 | 77.71 | 79.17 | 77.64 | 78.09 | 1815825 |
2011-06-23 | 76.63 | 77.64 | 75.50 | 77.49 | 3681492 |
2011-06-24 | 77.42 | 78.02 | 76.58 | 76.61 | 3613608 |
2011-06-27 | 76.16 | 76.59 | 75.57 | 76.02 | 2975194 |
2011-06-28 | 76.70 | 78.05 | 76.56 | 77.98 | 2639228 |
2011-06-29 | 77.12 | 79.34 | 76.83 | 77.92 | 4894469 |
2011-06-30 | 78.20 | 79.28 | 78.11 | 78.81 | 2636667 |
2011-07-01 | 78.86 | 79.22 | 77.49 | 78.76 | 2929013 |
2011-07-05 | 78.54 | 80.43 | 78.49 | 79.80 | 2794600 |
2011-07-06 | 79.62 | 80.01 | 78.70 | 80.01 | 2925561 |
2011-07-07 | 80.91 | 81.91 | 80.65 | 81.55 | 3176057 |
2011-07-08 | 81.35 | 81.35 | 79.76 | 80.32 | 2961148 |
2011-07-11 | 79.22 | 79.72 | 77.94 | 78.26 | 2510678 |
2011-07-12 | 77.82 | 78.76 | 77.70 | 77.77 | 2317002 |
2011-07-13 | 78.19 | 79.40 | 78.13 | 78.30 | 1867084 |
2011-07-14 | 78.81 | 79.44 | 77.71 | 77.88 | 2469289 |
2011-07-15 | 78.99 | 80.60 | 78.66 | 80.46 | 4202318 |
2011-07-18 | 80.33 | 80.62 | 78.94 | 79.97 | 2686562 |
2011-07-19 | 80.56 | 82.50 | 80.51 | 82.32 | 2795004 |
2011-07-20 | 82.52 | 83.06 | 81.41 | 82.02 | 2668486 |
2011-07-21 | 82.85 | 84.41 | 82.75 | 83.69 | 2668542 |
2011-07-22 | 83.55 | 84.52 | 83.08 | 84.35 | 1978618 |
2011-07-25 | 83.28 | 84.40 | 83.02 | 83.76 | 1714548 |
2011-07-26 | 83.61 | 84.06 | 82.55 | 82.79 | 2643402 |
2011-07-27 | 82.21 | 82.70 | 81.37 | 81.61 | 1950602 |
2011-07-28 | 81.46 | 82.29 | 79.80 | 79.97 | 5124176 |
2011-07-29 | 79.10 | 79.48 | 78.24 | 78.70 | 4465057 |
2011-08-01 | 80.14 | 80.25 | 77.54 | 78.32 | 2905184 |
2011-08-02 | 77.64 | 78.67 | 75.07 | 75.35 | 4270896 |
2011-08-03 | 76.50 | 77.17 | 73.71 | 75.79 | 5743377 |
2011-08-04 | 74.89 | 74.89 | 71.57 | 71.65 | 5387842 |
2011-08-05 | 72.52 | 73.12 | 68.41 | 69.90 | 8731150 |
2011-08-08 | 67.53 | 68.38 | 64.71 | 65.35 | 8650994 |
2011-08-09 | 66.47 | 68.87 | 64.60 | 68.73 | 7200603 |
2011-08-10 | 67.00 | 68.88 | 66.03 | 66.28 | 5413682 |
2011-08-11 | 65.96 | 69.27 | 65.63 | 68.38 | 5980214 |
2011-08-12 | 69.09 | 69.41 | 67.53 | 68.00 | 3610666 |
2011-08-15 | 68.67 | 69.94 | 68.28 | 69.78 | 3249313 |
2011-08-16 | 68.66 | 69.97 | 68.10 | 68.94 | 4039143 |
2011-08-17 | 69.42 | 70.44 | 68.42 | 68.68 | 2791399 |
2011-08-18 | 66.79 | 66.88 | 63.84 | 64.57 | 4438770 |
2011-08-19 | 63.69 | 65.54 | 63.42 | 63.55 | 3729697 |
2011-08-22 | 64.92 | 65.19 | 62.37 | 62.97 | 4000632 |
2011-08-23 | 63.49 | 64.78 | 62.66 | 64.66 | 3795764 |
2011-08-24 | 63.98 | 64.88 | 63.76 | 64.86 | 3754230 |
2011-08-25 | 64.74 | 65.55 | 63.15 | 63.41 | 3111656 |
2011-08-26 | 63.13 | 64.50 | 61.18 | 64.38 | 2751360 |
2011-08-29 | 65.19 | 66.08 | 64.59 | 66.01 | 3223113 |
2011-08-30 | 65.53 | 67.62 | 65.43 | 67.17 | 4468048 |
2011-08-31 | 67.82 | 68.34 | 67.20 | 67.83 | 4124693 |
2011-09-01 | 68.39 | 68.51 | 66.50 | 66.58 | 2799414 |
2011-09-02 | 65.21 | 65.67 | 64.25 | 64.61 | 2492104 |
2011-09-06 | 62.55 | 63.95 | 62.15 | 63.84 | 2915441 |
2011-09-07 | 64.72 | 66.47 | 64.52 | 66.38 | 3542112 |
2011-09-08 | 66.49 | 67.92 | 65.06 | 65.62 | 3480341 |
2011-09-09 | 64.63 | 65.06 | 62.69 | 63.19 | 4006367 |
2011-09-12 | 62.43 | 63.85 | 62.04 | 63.78 | 4853081 |
2011-09-13 | 63.65 | 64.62 | 63.14 | 64.13 | 5269241 |
2011-09-14 | 64.34 | 65.50 | 63.53 | 64.74 | 5451996 |
2011-09-15 | 65.58 | 66.17 | 65.05 | 65.99 | 4049624 |
2011-09-16 | 66.25 | 66.38 | 64.62 | 66.11 | 4485837 |
2011-09-19 | 64.56 | 65.07 | 63.43 | 64.55 | 3805956 |
2011-09-20 | 64.95 | 66.20 | 64.43 | 64.87 | 4246636 |
2011-09-21 | 64.47 | 64.77 | 61.50 | 61.61 | 3481638 |
2011-09-22 | 59.39 | 59.58 | 55.60 | 56.91 | 7917479 |
2011-09-23 | 56.08 | 57.04 | 55.14 | 55.37 | 5038093 |
2011-09-26 | 55.77 | 57.57 | 55.47 | 57.43 | 5516668 |
2011-09-27 | 59.02 | 60.14 | 58.30 | 58.64 | 3360674 |
2011-09-28 | 58.87 | 59.22 | 56.37 | 56.42 | 4162528 |
2011-09-29 | 57.45 | 58.41 | 56.16 | 57.67 | 4818856 |
2011-09-30 | 56.36 | 57.05 | 55.20 | 55.44 | 4530725 |
2011-10-03 | 54.87 | 54.89 | 52.97 | 53.34 | 4810061 |
2011-10-04 | 52.24 | 55.72 | 50.74 | 55.55 | 6823040 |
2011-10-05 | 55.85 | 56.49 | 54.98 | 56.34 | 6402286 |
2011-10-06 | 56.32 | 57.90 | 55.78 | 57.76 | 5449518 |
2011-10-07 | 58.12 | 58.18 | 56.30 | 56.48 | 3718250 |
2011-10-10 | 57.52 | 58.77 | 57.52 | 58.76 | 2657243 |
2011-10-11 | 58.41 | 59.74 | 58.17 | 58.78 | 3822328 |
2011-10-12 | 59.41 | 60.98 | 59.16 | 60.22 | 5613777 |
2011-10-13 | 59.55 | 59.60 | 58.09 | 59.04 | 3376424 |
2011-10-14 | 59.84 | 60.74 | 59.34 | 60.71 | 4188627 |
2011-10-17 | 60.56 | 60.99 | 59.53 | 59.68 | 3713869 |
2011-10-18 | 59.53 | 61.87 | 58.58 | 61.53 | 3591863 |
2011-10-19 | 61.59 | 63.13 | 61.28 | 62.30 | 3689243 |
2011-10-20 | 62.05 | 63.05 | 61.25 | 62.79 | 2766072 |
2011-10-21 | 63.39 | 64.47 | 63.20 | 64.41 | 3237120 |
2011-10-24 | 64.30 | 64.88 | 63.39 | 63.74 | 3573602 |
2011-10-25 | 63.81 | 63.83 | 61.44 | 61.60 | 3644560 |
2011-10-26 | 62.58 | 63.04 | 60.92 | 62.71 | 3669294 |
2011-10-27 | 64.99 | 66.91 | 64.59 | 65.70 | 3840532 |
2011-10-28 | 66.47 | 68.25 | 65.80 | 68.15 | 3459835 |
2011-10-31 | 66.70 | 66.95 | 64.91 | 64.95 | 3504850 |
2011-11-01 | 62.04 | 63.39 | 61.16 | 62.41 | 4082335 |
2011-11-02 | 64.31 | 66.52 | 63.73 | 65.46 | 5244154 |
2011-11-03 | 66.22 | 67.00 | 64.78 | 66.06 | 3970800 |
2011-11-04 | 65.63 | 66.15 | 64.70 | 65.38 | 2933366 |
2011-11-07 | 64.98 | 66.30 | 64.50 | 65.88 | 2690476 |
2011-11-08 | 66.79 | 69.55 | 66.53 | 69.37 | 5590801 |
2011-11-09 | 66.98 | 67.62 | 65.54 | 65.66 | 5028070 |
2011-11-10 | 67.23 | 67.74 | 66.11 | 67.24 | 4022128 |
2011-11-11 | 68.14 | 69.00 | 68.14 | 68.47 | 2626261 |
2011-11-14 | 68.37 | 68.43 | 66.51 | 66.88 | 2512184 |
2011-11-15 | 66.58 | 67.44 | 65.68 | 66.97 | 3027423 |
2011-11-16 | 66.23 | 68.13 | 66.00 | 66.16 | 3027357 |
2011-11-17 | 65.67 | 66.00 | 63.31 | 63.94 | 3823181 |
2011-11-18 | 64.50 | 64.73 | 63.10 | 63.72 | 3101050 |
2011-11-21 | 62.67 | 63.09 | 61.50 | 62.71 | 2575640 |
2011-11-22 | 62.48 | 62.61 | 61.17 | 61.70 | 3274451 |
2011-11-23 | 61.00 | 61.00 | 59.51 | 59.52 | 3481315 |
2011-11-25 | 59.09 | 59.76 | 58.56 | 58.58 | 1412334 |
2011-11-28 | 60.81 | 61.75 | 60.25 | 60.84 | 2648326 |
2011-11-29 | 61.56 | 62.46 | 60.98 | 61.91 | 3448341 |
2011-11-30 | 64.45 | 66.24 | 64.22 | 65.46 | 4612361 |
2011-12-01 | 65.31 | 66.10 | 64.60 | 65.10 | 2258721 |
2011-12-02 | 65.91 | 66.54 | 65.23 | 65.39 | 3417687 |
2011-12-05 | 66.94 | 67.89 | 65.69 | 66.35 | 3604132 |
2011-12-06 | 66.42 | 67.50 | 65.91 | 67.02 | 3140095 |
2011-12-07 | 66.60 | 67.12 | 65.60 | 66.50 | 3417194 |
2011-12-08 | 65.77 | 66.34 | 63.50 | 63.73 | 3332876 |
2011-12-09 | 64.08 | 66.75 | 64.03 | 66.56 | 3981997 |
2011-12-12 | 65.36 | 65.50 | 63.36 | 64.23 | 2901609 |
2011-12-13 | 64.46 | 66.21 | 62.83 | 63.38 | 3292558 |
2011-12-14 | 62.43 | 62.69 | 60.57 | 61.07 | 3825225 |
2011-12-15 | 62.31 | 62.58 | 60.25 | 60.35 | 4243474 |
2011-12-16 | 61.04 | 61.46 | 59.98 | 60.45 | 4637116 |
2011-12-19 | 60.63 | 60.84 | 58.85 | 59.05 | 3583512 |
2011-12-20 | 60.30 | 61.64 | 60.30 | 61.21 | 2982882 |
2011-12-21 | 61.18 | 62.62 | 60.62 | 62.45 | 2899905 |
2011-12-22 | 62.69 | 63.42 | 62.46 | 62.87 | 3302557 |
2011-12-23 | 62.98 | 63.13 | 61.88 | 62.51 | 2024850 |
2011-12-27 | 62.58 | 63.24 | 62.26 | 62.36 | 1833080 |
2011-12-28 | 62.35 | 62.55 | 61.08 | 61.16 | 2199545 |
2011-12-29 | 61.37 | 62.42 | 61.32 | 62.29 | 2165181 |
2011-12-30 | 62.00 | 62.81 | 61.95 | 62.00 | 1522711 |
2012-01-03 | 64.86 | 66.60 | 64.32 | 66.11 | 5474666 |
2012-01-04 | 66.01 | 66.20 | 64.18 | 65.38 | 3266756 |
2012-01-05 | 65.48 | 65.49 | 63.82 | 65.37 | 3294864 |
2012-01-06 | 65.44 | 65.58 | 64.26 | 64.75 | 2869485 |
2012-01-09 | 65.00 | 65.98 | 64.89 | 65.84 | 3088752 |
2012-01-10 | 66.89 | 66.91 | 65.32 | 65.70 | 4046131 |
2012-01-11 | 65.27 | 65.40 | 63.35 | 63.68 | 4089421 |
2012-01-12 | 63.77 | 64.26 | 63.26 | 63.38 | 3187114 |
2012-01-13 | 62.97 | 63.22 | 62.13 | 63.10 | 3004434 |
2012-01-17 | 63.77 | 64.12 | 62.93 | 63.68 | 3367636 |
2012-01-18 | 63.35 | 64.42 | 63.04 | 64.40 | 3265003 |
2012-01-19 | 64.53 | 65.20 | 63.87 | 64.15 | 3350487 |
2012-01-20 | 64.00 | 64.14 | 62.76 | 63.29 | 2924854 |
2012-01-23 | 63.97 | 65.70 | 63.97 | 65.28 | 3288551 |
2012-01-24 | 64.73 | 64.80 | 64.05 | 64.17 | 1941717 |
2012-01-25 | 63.99 | 66.29 | 63.34 | 66.17 | 2642399 |
2012-01-26 | 66.54 | 66.61 | 64.54 | 64.82 | 3343755 |
2012-01-27 | 64.49 | 65.33 | 64.45 | 65.01 | 2092192 |
2012-01-30 | 64.32 | 64.89 | 63.51 | 64.61 | 1789485 |
2012-01-31 | 65.11 | 65.25 | 63.68 | 63.81 | 3278949 |
2012-02-01 | 64.44 | 64.60 | 63.51 | 63.75 | 3100044 |
2012-02-02 | 63.87 | 64.43 | 63.04 | 63.92 | 3837280 |
2012-02-03 | 64.80 | 64.84 | 63.35 | 63.46 | 4077512 |
2012-02-06 | 63.16 | 64.62 | 62.81 | 64.46 | 4680793 |
2012-02-07 | 64.21 | 66.26 | 63.64 | 66.02 | 3684426 |
2012-02-08 | 66.26 | 66.64 | 65.27 | 66.26 | 3107773 |
2012-02-09 | 66.30 | 66.85 | 65.21 | 66.23 | 3224172 |
2012-02-10 | 64.25 | 65.26 | 64.13 | 64.65 | 3577355 |
2012-02-13 | 65.98 | 66.28 | 64.77 | 65.64 | 3268147 |
2012-02-14 | 65.79 | 67.69 | 65.75 | 66.90 | 4515902 |
2012-02-15 | 68.18 | 72.21 | 67.61 | 71.70 | 12824260 |
2012-02-16 | 73.11 | 75.42 | 72.89 | 75.02 | 10176310 |
2012-02-17 | 76.15 | 76.26 | 74.36 | 74.95 | 5839214 |
2012-02-21 | 75.70 | 75.75 | 74.81 | 75.23 | 3431188 |
2012-02-22 | 74.92 | 75.58 | 74.35 | 74.76 | 2956338 |
2012-02-23 | 74.79 | 75.21 | 73.79 | 75.09 | 3671074 |
2012-02-24 | 75.16 | 75.85 | 74.50 | 75.19 | 2697075 |
2012-02-27 | 74.97 | 76.15 | 74.62 | 75.15 | 3255224 |
2012-02-28 | 75.41 | 75.63 | 73.66 | 73.98 | 3950042 |
2012-02-29 | 74.00 | 74.49 | 73.10 | 73.31 | 3848946 |
2012-03-01 | 73.35 | 74.38 | 73.21 | 74.13 | 2846424 |
2012-03-02 | 73.84 | 74.43 | 72.85 | 73.00 | 1829922 |
2012-03-05 | 72.67 | 72.85 | 71.96 | 72.68 | 2511124 |
2012-03-06 | 71.52 | 71.84 | 70.47 | 71.00 | 3338189 |
2012-03-07 | 71.88 | 72.63 | 71.26 | 72.18 | 2299881 |
2012-03-08 | 72.66 | 72.89 | 71.84 | 72.15 | 3016937 |
2012-03-09 | 72.10 | 72.46 | 71.63 | 71.81 | 3538185 |
2012-03-12 | 71.72 | 71.90 | 70.60 | 71.11 | 3039836 |
2012-03-13 | 71.27 | 72.14 | 70.30 | 72.10 | 3154028 |
2012-03-14 | 72.11 | 72.91 | 71.00 | 71.32 | 2972594 |
2012-03-15 | 71.32 | 73.33 | 71.13 | 72.54 | 5108105 |
2012-03-16 | 72.58 | 74.00 | 72.58 | 73.73 | 4589659 |
2012-03-19 | 74.60 | 76.34 | 74.00 | 75.81 | 5027404 |
2012-03-20 | 75.03 | 75.12 | 73.82 | 73.90 | 3729460 |
2012-03-21 | 74.22 | 74.34 | 72.52 | 72.80 | 3207685 |
2012-03-22 | 72.03 | 72.09 | 70.49 | 70.85 | 3501682 |
2012-03-23 | 71.32 | 72.65 | 70.88 | 72.04 | 2762881 |
2012-03-26 | 72.62 | 72.95 | 72.06 | 72.65 | 3075450 |
2012-03-27 | 72.52 | 72.60 | 71.13 | 71.16 | 2958189 |
2012-03-28 | 70.96 | 71.50 | 70.44 | 71.05 | 3565069 |
2012-03-29 | 70.65 | 70.94 | 69.35 | 70.61 | 3396353 |
2012-03-30 | 71.06 | 71.34 | 70.11 | 71.12 | 3278624 |
2012-04-02 | 70.94 | 73.14 | 70.66 | 72.33 | 4121137 |
2012-04-03 | 72.04 | 72.09 | 70.58 | 71.15 | 4093116 |
2012-04-04 | 70.29 | 72.28 | 70.05 | 71.28 | 6314965 |
2012-04-05 | 71.79 | 72.90 | 71.00 | 71.17 | 4107005 |
2012-04-09 | 70.41 | 71.07 | 69.80 | 70.29 | 3032540 |
2012-04-10 | 70.28 | 70.63 | 67.99 | 68.94 | 4836729 |
2012-04-11 | 69.57 | 69.70 | 67.59 | 67.72 | 3240088 |
2012-04-12 | 67.72 | 69.33 | 67.64 | 69.13 | 3546003 |
2012-04-13 | 69.20 | 69.22 | 67.78 | 67.84 | 2207591 |
2012-04-16 | 68.25 | 68.32 | 66.87 | 67.00 | 3038713 |
2012-04-17 | 67.88 | 68.73 | 67.42 | 68.19 | 3214342 |
2012-04-18 | 67.75 | 67.98 | 66.63 | 66.70 | 3087838 |
2012-04-19 | 66.61 | 67.30 | 65.52 | 65.91 | 3855372 |
2012-04-20 | 66.35 | 66.76 | 64.99 | 65.23 | 4300747 |
2012-04-23 | 64.99 | 66.50 | 63.97 | 65.95 | 4922125 |
2012-04-24 | 66.15 | 66.99 | 65.70 | 66.79 | 4237329 |
2012-04-25 | 67.35 | 67.82 | 66.50 | 67.70 | 4079023 |
2012-04-26 | 67.58 | 69.13 | 67.34 | 69.05 | 3648348 |
2012-04-27 | 68.91 | 69.78 | 68.74 | 69.66 | 3360856 |
2012-04-30 | 69.66 | 69.88 | 68.84 | 69.85 | 2909061 |
2012-05-01 | 70.08 | 71.08 | 69.40 | 70.65 | 4018767 |
2012-05-02 | 67.79 | 69.50 | 67.53 | 68.06 | 6310691 |
2012-05-03 | 68.10 | 68.40 | 66.15 | 66.47 | 4892586 |
2012-05-04 | 65.92 | 66.00 | 64.25 | 65.03 | 6094013 |
2012-05-07 | 64.66 | 64.81 | 63.30 | 64.35 | 3856631 |
2012-05-08 | 63.86 | 64.63 | 62.76 | 64.51 | 5098244 |
2012-05-09 | 63.58 | 64.59 | 62.52 | 64.03 | 4836613 |
2012-05-10 | 64.61 | 65.62 | 64.20 | 64.60 | 3581273 |
2012-05-11 | 63.99 | 65.05 | 63.75 | 64.48 | 3934770 |
2012-05-14 | 63.61 | 64.54 | 63.50 | 63.77 | 3787331 |
2012-05-15 | 63.75 | 64.19 | 62.08 | 62.35 | 3904154 |
2012-05-16 | 62.79 | 63.71 | 61.54 | 61.69 | 3231301 |
2012-05-17 | 61.67 | 62.41 | 61.17 | 61.38 | 3699204 |
2012-05-18 | 61.83 | 62.34 | 61.07 | 61.43 | 4285750 |
2012-05-21 | 61.59 | 62.93 | 61.33 | 62.89 | 2628805 |
2012-05-22 | 62.59 | 63.41 | 61.14 | 61.62 | 4874289 |
2012-05-23 | 60.75 | 61.31 | 59.71 | 61.16 | 6209506 |
2012-05-24 | 61.52 | 61.52 | 59.70 | 60.43 | 4891860 |
2012-05-25 | 60.22 | 60.81 | 59.82 | 60.02 | 4497020 |
2012-05-29 | 60.67 | 61.81 | 60.48 | 61.15 | 2894667 |
2012-05-30 | 60.35 | 60.40 | 59.38 | 59.75 | 3528150 |
2012-05-31 | 59.74 | 60.00 | 58.63 | 59.52 | 4697576 |
2012-06-01 | 58.44 | 58.62 | 57.55 | 57.99 | 4919760 |
2012-06-04 | 58.02 | 58.60 | 57.14 | 58.36 | 3661710 |
2012-06-05 | 58.14 | 59.27 | 57.93 | 59.07 | 2844126 |
2012-06-06 | 59.63 | 60.40 | 59.34 | 60.09 | 4570400 |
2012-06-07 | 60.89 | 61.42 | 59.18 | 59.30 | 3556747 |
2012-06-08 | 58.88 | 59.26 | 58.27 | 58.71 | 3347000 |
2012-06-11 | 59.38 | 59.66 | 57.19 | 57.26 | 3873358 |
2012-06-12 | 57.60 | 58.03 | 57.03 | 57.55 | 3981624 |
2012-06-13 | 57.17 | 57.43 | 56.04 | 56.34 | 5604543 |
2012-06-14 | 56.49 | 57.12 | 56.10 | 56.70 | 4238867 |
2012-06-15 | 56.85 | 57.42 | 56.17 | 57.35 | 5063073 |
2012-06-18 | 57.08 | 57.25 | 56.46 | 56.87 | 4430672 |
2012-06-19 | 57.18 | 57.96 | 56.74 | 57.82 | 4853270 |
2012-06-20 | 58.04 | 58.10 | 56.66 | 56.98 | 4380599 |
2012-06-21 | 56.85 | 56.95 | 54.83 | 54.89 | 6804434 |
2012-06-22 | 55.12 | 55.86 | 54.37 | 55.50 | 5555685 |
2012-06-25 | 54.80 | 55.12 | 54.18 | 54.32 | 4847978 |
2012-06-26 | 54.14 | 54.84 | 54.01 | 54.58 | 3485037 |
2012-06-27 | 55.10 | 56.36 | 55.10 | 56.20 | 4454896 |
2012-06-28 | 55.72 | 56.94 | 55.53 | 56.84 | 3361441 |
2012-06-29 | 58.16 | 58.23 | 57.23 | 57.99 | 4211501 |
2012-07-02 | 57.39 | 58.51 | 56.92 | 57.13 | 3430550 |
2012-07-03 | 57.65 | 58.69 | 57.45 | 58.48 | 3166865 |
2012-07-05 | 58.35 | 58.65 | 57.57 | 57.99 | 3019164 |
2012-07-06 | 57.15 | 57.60 | 56.66 | 57.25 | 2239702 |
2012-07-09 | 57.11 | 57.25 | 56.44 | 56.74 | 2324656 |
2012-07-10 | 56.98 | 57.07 | 55.06 | 55.37 | 2639107 |
2012-07-11 | 55.57 | 56.30 | 55.17 | 55.83 | 2882496 |
2012-07-12 | 55.21 | 55.41 | 54.56 | 54.65 | 3731488 |
2012-07-13 | 54.85 | 55.63 | 54.85 | 55.40 | 3354081 |
2012-07-16 | 55.29 | 56.60 | 54.75 | 56.26 | 3406529 |
2012-07-17 | 56.40 | 58.24 | 55.74 | 58.13 | 4077197 |
2012-07-18 | 57.90 | 59.13 | 57.76 | 58.73 | 3474492 |
2012-07-19 | 59.00 | 59.34 | 58.79 | 58.95 | 3740701 |
2012-07-20 | 58.58 | 59.06 | 58.15 | 58.99 | 2776689 |
2012-07-23 | 57.57 | 58.58 | 56.99 | 58.35 | 3065822 |
2012-07-24 | 58.19 | 58.44 | 56.36 | 56.88 | 2917042 |
2012-07-25 | 57.07 | 57.13 | 55.86 | 56.59 | 2860175 |
2012-07-26 | 57.45 | 58.19 | 57.18 | 57.95 | 3130902 |
2012-07-27 | 57.43 | 59.30 | 57.20 | 58.88 | 4255623 |
2012-07-30 | 59.01 | 59.62 | 58.83 | 59.21 | 3520552 |
2012-07-31 | 59.21 | 59.58 | 58.97 | 59.12 | 4156314 |
2012-08-01 | 58.17 | 58.95 | 55.98 | 57.06 | 1289 |
2012-08-02 | 56.11 | 56.84 | 55.05 | 55.41 | 5011118 |
2012-08-03 | 56.64 | 57.12 | 56.11 | 56.32 | 3866544 |
2012-08-06 | 56.67 | 57.73 | 56.50 | 57.47 | 3398886 |
2012-08-07 | 57.64 | 59.29 | 57.64 | 59.07 | 3241037 |
2012-08-08 | 58.98 | 59.71 | 58.76 | 59.45 | 1958529 |
2012-08-09 | 59.37 | 61.21 | 59.20 | 60.42 | 3689465 |
2012-08-10 | 59.63 | 60.07 | 59.31 | 59.88 | 2609957 |
2012-08-13 | 59.51 | 59.89 | 58.87 | 59.01 | 1896728 |
2012-08-14 | 59.35 | 59.53 | 58.52 | 58.75 | 1691071 |
2012-08-15 | 58.54 | 58.71 | 58.03 | 58.40 | 2055421 |
2012-08-16 | 58.41 | 59.06 | 58.30 | 58.89 | 2965443 |
2012-08-17 | 58.86 | 59.03 | 58.57 | 58.97 | 2315016 |
2012-08-20 | 58.78 | 59.33 | 58.57 | 59.26 | 1867833 |
2012-08-21 | 59.60 | 60.35 | 59.34 | 60.16 | 3643574 |
2012-08-22 | 60.00 | 61.38 | 59.71 | 61.23 | 3801965 |
2012-08-23 | 61.08 | 61.71 | 60.46 | 60.52 | 3725005 |
2012-08-24 | 60.48 | 61.17 | 60.05 | 61.04 | 2505223 |
2012-08-27 | 61.09 | 61.25 | 60.04 | 60.20 | 2709284 |
2012-08-28 | 60.20 | 60.55 | 59.92 | 60.29 | 2646466 |
2012-08-29 | 60.19 | 60.37 | 58.57 | 58.73 | 4428653 |
2012-08-30 | 58.59 | 58.80 | 57.63 | 57.64 | 2641176 |
2012-08-31 | 58.06 | 58.49 | 57.63 | 57.83 | 2345957 |
2012-09-04 | 57.75 | 57.86 | 57.10 | 57.45 | 2085414 |
2012-09-05 | 57.79 | 57.79 | 56.82 | 57.01 | 3279981 |
2012-09-06 | 57.30 | 59.02 | 57.07 | 58.40 | 2971005 |
2012-09-07 | 58.64 | 59.47 | 58.56 | 59.34 | 2863704 |
2012-09-10 | 59.40 | 59.77 | 59.21 | 59.37 | 3110107 |
2012-09-11 | 59.60 | 60.72 | 59.46 | 60.62 | 3148462 |
2012-09-12 | 60.83 | 61.49 | 60.04 | 61.43 | 3995650 |
2012-09-13 | 61.65 | 62.74 | 60.71 | 62.19 | 3574329 |
2012-09-14 | 62.45 | 63.95 | 62.45 | 63.49 | 3354799 |
2012-09-17 | 63.27 | 63.72 | 62.67 | 63.14 | 2711110 |
2012-09-18 | 62.95 | 63.00 | 61.47 | 61.96 | 2667628 |
2012-09-19 | 62.13 | 62.29 | 60.70 | 60.96 | 2986416 |
2012-09-20 | 60.36 | 61.07 | 60.01 | 60.97 | 2539165 |
2012-09-21 | 61.28 | 61.49 | 60.74 | 61.13 | 5595973 |
2012-09-24 | 60.57 | 60.85 | 60.00 | 60.24 | 2471709 |
2012-09-25 | 60.67 | 60.98 | 59.43 | 59.48 | 2016474 |
2012-09-26 | 59.28 | 59.28 | 58.40 | 59.00 | 2591686 |
2012-09-27 | 59.40 | 60.83 | 59.32 | 60.63 | 3016361 |
2012-09-28 | 60.54 | 61.05 | 60.05 | 60.50 | 2822333 |
2012-10-01 | 61.16 | 61.72 | 60.58 | 60.78 | 2497635 |
2012-10-02 | 61.43 | 61.84 | 60.58 | 61.57 | 3089534 |
2012-10-03 | 61.30 | 61.43 | 59.88 | 60.13 | 2213473 |
2012-10-04 | 60.57 | 60.96 | 60.03 | 60.82 | 2064707 |
2012-10-05 | 61.00 | 61.03 | 59.69 | 60.02 | 2713442 |
2012-10-08 | 59.46 | 60.31 | 59.30 | 59.98 | 2130493 |
2012-10-09 | 60.01 | 61.26 | 60.00 | 61.07 | 2266672 |
2012-10-10 | 60.87 | 61.40 | 60.30 | 60.48 | 1434935 |
2012-10-11 | 61.05 | 62.14 | 60.72 | 61.61 | 2754755 |
2012-10-12 | 61.68 | 62.10 | 60.88 | 61.36 | 1715576 |
2012-10-15 | 61.16 | 61.58 | 60.49 | 60.96 | 2226066 |
2012-10-16 | 61.47 | 61.75 | 61.12 | 61.46 | 1970036 |
2012-10-17 | 61.29 | 62.95 | 61.29 | 62.81 | 2369385 |
2012-10-18 | 62.47 | 62.87 | 62.16 | 62.65 | 2519055 |
2012-10-19 | 62.58 | 63.00 | 61.79 | 62.00 | 2504031 |
2012-10-22 | 61.85 | 61.99 | 60.39 | 61.37 | 2551101 |
2012-10-23 | 60.35 | 60.59 | 59.47 | 59.59 | 2841817 |
2012-10-24 | 59.79 | 60.02 | 58.70 | 58.77 | 2523287 |
2012-10-25 | 59.29 | 59.53 | 57.92 | 58.88 | 2123139 |
2012-10-26 | 58.82 | 59.27 | 58.10 | 58.29 | 2206151 |
2012-10-31 | 58.75 | 59.39 | 58.10 | 58.21 | 2248238 |
2012-11-01 | 58.21 | 58.89 | 57.80 | 58.52 | 2951698 |
2012-11-02 | 59.01 | 59.01 | 57.47 | 57.80 | 2327651 |
2012-11-05 | 57.55 | 58.21 | 57.35 | 57.83 | 2413994 |
2012-11-06 | 58.24 | 59.71 | 58.17 | 59.62 | 4769790 |
2012-11-07 | 58.72 | 58.72 | 54.07 | 55.41 | 9788130 |
2012-11-08 | 55.04 | 55.31 | 53.84 | 54.02 | 6761967 |
2012-11-09 | 53.91 | 55.02 | 53.70 | 53.83 | 4523037 |
2012-11-12 | 53.94 | 54.17 | 53.78 | 53.94 | 2830363 |
2012-11-13 | 53.52 | 54.45 | 53.35 | 53.70 | 3578849 |
2012-11-14 | 53.79 | 54.00 | 52.93 | 53.06 | 4037410 |
2012-11-15 | 53.37 | 53.48 | 51.98 | 52.48 | 4037172 |
2012-11-16 | 52.62 | 52.86 | 51.82 | 52.40 | 4110330 |
2012-11-19 | 53.33 | 53.69 | 52.87 | 53.49 | 2864300 |
2012-11-20 | 53.29 | 53.55 | 52.48 | 52.74 | 3415397 |
2012-11-21 | 52.75 | 53.21 | 52.65 | 52.89 | 1788032 |
2012-11-23 | 53.00 | 53.24 | 52.51 | 53.23 | 1085579 |
2012-11-26 | 52.59 | 52.93 | 52.42 | 52.87 | 2794044 |
2012-11-27 | 52.90 | 53.29 | 52.64 | 53.12 | 3631524 |
2012-11-28 | 52.64 | 53.21 | 52.28 | 53.12 | 4484804 |
2012-11-29 | 53.10 | 53.53 | 52.52 | 52.60 | 3677847 |
2012-11-30 | 52.58 | 52.70 | 51.49 | 51.67 | 5763909 |
2012-12-03 | 52.00 | 52.38 | 51.70 | 51.90 | 3864376 |
2012-12-04 | 51.90 | 52.09 | 51.62 | 51.88 | 4011225 |
2012-12-05 | 52.02 | 53.24 | 51.93 | 52.62 | 3329946 |
2012-12-06 | 52.51 | 53.33 | 52.35 | 53.09 | 2871011 |
2012-12-07 | 53.16 | 53.25 | 52.41 | 52.92 | 2918833 |
2012-12-10 | 52.85 | 52.86 | 52.06 | 52.32 | 2576166 |
2012-12-11 | 52.44 | 52.74 | 52.09 | 52.46 | 3081054 |
2012-12-12 | 52.59 | 53.38 | 52.46 | 52.91 | 4226577 |
2012-12-13 | 52.88 | 52.88 | 52.22 | 52.33 | 4396380 |
2012-12-14 | 52.09 | 52.20 | 51.79 | 51.92 | 6201412 |
2012-12-17 | 52.00 | 52.52 | 51.81 | 52.13 | 3265492 |
2012-12-18 | 52.14 | 54.38 | 52.09 | 54.14 | 5161213 |
2012-12-19 | 53.98 | 54.13 | 53.12 | 53.77 | 3494170 |
2012-12-20 | 53.91 | 54.22 | 53.40 | 54.19 | 3569331 |
2012-12-21 | 53.21 | 53.74 | 53.00 | 53.46 | 4522532 |
2012-12-24 | 53.31 | 53.44 | 52.61 | 52.87 | 965692 |
2012-12-26 | 53.15 | 53.35 | 52.29 | 52.36 | 1902439 |
2012-12-27 | 52.32 | 52.41 | 51.55 | 52.26 | 2544603 |
2012-12-28 | 51.86 | 51.93 | 51.10 | 51.15 | 3184463 |
2012-12-31 | 50.93 | 52.11 | 50.89 | 52.04 | 3970185 |
2013-01-02 | 53.06 | 53.20 | 51.63 | 52.46 | 4541121 |
2013-01-03 | 52.34 | 53.68 | 52.06 | 53.39 | 3714880 |
2013-01-04 | 53.69 | 54.70 | 53.31 | 54.58 | 3352456 |
2013-01-07 | 54.97 | 55.02 | 54.47 | 54.60 | 3238697 |
2013-01-08 | 54.40 | 54.46 | 53.92 | 54.21 | 2410861 |
2013-01-09 | 54.25 | 54.82 | 53.15 | 53.35 | 3702274 |
2013-01-10 | 53.68 | 53.96 | 53.35 | 53.88 | 3681238 |
2013-01-11 | 53.91 | 54.27 | 53.45 | 54.26 | 2983334 |
2013-01-14 | 54.30 | 54.43 | 53.68 | 53.82 | 2173016 |
2013-01-15 | 53.38 | 53.80 | 53.18 | 53.67 | 2443244 |
2013-01-16 | 53.54 | 53.96 | 53.35 | 53.86 | 2177045 |
2013-01-17 | 54.16 | 54.45 | 54.00 | 54.14 | 2325642 |
2013-01-18 | 54.32 | 54.66 | 53.99 | 54.28 | 2829836 |
2013-01-22 | 54.22 | 54.99 | 53.81 | 54.99 | 2905953 |
2013-01-23 | 54.87 | 54.95 | 54.15 | 54.29 | 2138023 |
2013-01-24 | 54.36 | 54.71 | 54.06 | 54.29 | 2996273 |
2013-01-25 | 54.48 | 55.18 | 54.36 | 54.98 | 2526764 |
2013-01-28 | 54.94 | 55.07 | 54.06 | 54.56 | 2310192 |
2013-01-29 | 54.75 | 57.03 | 54.57 | 56.96 | 7194698 |
2013-01-30 | 56.97 | 58.40 | 56.96 | 57.75 | 7737062 |
2013-01-31 | 57.52 | 57.67 | 56.72 | 57.19 | 4225526 |
2013-02-01 | 58.22 | 58.22 | 57.15 | 58.02 | 3354178 |
2013-02-04 | 57.72 | 58.02 | 57.08 | 57.18 | 2501804 |
2013-02-05 | 57.50 | 58.36 | 57.44 | 58.09 | 2547267 |
2013-02-06 | 57.77 | 58.46 | 57.64 | 58.10 | 2823430 |
2013-02-07 | 58.30 | 60.38 | 58.23 | 59.50 | 6514260 |
2013-02-08 | 59.50 | 60.50 | 59.19 | 60.42 | 3503978 |
2013-02-11 | 60.27 | 60.42 | 59.31 | 59.70 | 2674716 |
2013-02-12 | 59.80 | 59.99 | 59.06 | 59.53 | 2573023 |
2013-02-13 | 60.33 | 61.75 | 60.25 | 61.48 | 8369738 |
2013-02-14 | 61.12 | 61.80 | 60.40 | 60.66 | 5414750 |
2013-02-15 | 60.90 | 60.90 | 58.73 | 59.25 | 5358023 |
2013-02-19 | 59.47 | 60.61 | 59.25 | 60.57 | 5945112 |
2013-02-20 | 60.62 | 60.62 | 55.76 | 56.57 | 9360442 |
2013-02-21 | 56.35 | 56.42 | 54.88 | 54.88 | 6534504 |
2013-02-22 | 55.30 | 55.49 | 54.35 | 54.98 | 4545319 |
2013-02-25 | 55.47 | 55.73 | 53.98 | 54.00 | 4826820 |
2013-02-26 | 54.34 | 54.42 | 52.69 | 53.73 | 5167697 |
2013-02-27 | 53.57 | 54.45 | 53.55 | 54.14 | 3139306 |
2013-02-28 | 54.09 | 54.56 | 53.86 | 54.26 | 4214730 |
2013-03-01 | 53.87 | 54.06 | 53.57 | 53.88 | 2720161 |
2013-03-04 | 53.69 | 53.79 | 53.18 | 53.53 | 3394606 |
2013-03-05 | 53.91 | 54.46 | 53.65 | 54.08 | 3159226 |
2013-03-06 | 54.25 | 54.67 | 53.86 | 54.32 | 2834315 |
2013-03-07 | 54.31 | 55.87 | 54.30 | 55.79 | 3988599 |
2013-03-08 | 56.00 | 56.31 | 55.78 | 56.24 | 2688747 |
2013-03-11 | 56.02 | 56.17 | 55.25 | 55.96 | 2598869 |
2013-03-12 | 56.08 | 56.50 | 55.68 | 55.86 | 3097609 |
2013-03-13 | 55.31 | 56.48 | 55.31 | 55.69 | 3625573 |
2013-03-14 | 55.76 | 57.79 | 55.70 | 57.68 | 4119515 |
2013-03-15 | 57.50 | 58.53 | 57.36 | 58.06 | 4884496 |
2013-03-18 | 57.62 | 58.48 | 57.35 | 57.97 | 3181022 |
2013-03-19 | 57.93 | 58.12 | 56.82 | 57.26 | 3818646 |
2013-03-20 | 57.70 | 58.00 | 56.70 | 57.11 | 2894471 |
2013-03-21 | 56.79 | 57.70 | 56.65 | 56.91 | 2929584 |
2013-03-22 | 57.21 | 57.60 | 56.95 | 57.31 | 2473887 |
2013-03-25 | 57.65 | 58.15 | 56.84 | 57.02 | 2427012 |
2013-03-26 | 57.23 | 57.45 | 56.81 | 57.21 | 2273594 |
2013-03-27 | 56.94 | 57.34 | 56.75 | 57.14 | 1787638 |
2013-03-28 | 57.14 | 57.30 | 56.34 | 56.42 | 3737321 |
2013-04-01 | 56.19 | 56.27 | 55.03 | 55.52 | 3464630 |
2013-04-02 | 55.69 | 55.70 | 54.70 | 54.95 | 3133635 |
2013-04-03 | 54.95 | 55.05 | 53.62 | 53.85 | 2914455 |
2013-04-04 | 53.81 | 54.16 | 53.11 | 53.39 | 3221717 |
2013-04-05 | 52.97 | 54.50 | 52.79 | 54.00 | 3446759 |
2013-04-08 | 54.06 | 54.72 | 53.79 | 54.44 | 2486447 |
2013-04-09 | 54.49 | 55.59 | 54.20 | 55.23 | 2264329 |
2013-04-10 | 55.52 | 56.08 | 55.16 | 55.80 | 2566982 |
2013-04-11 | 55.95 | 56.69 | 55.46 | 56.54 | 2922377 |
2013-04-12 | 56.25 | 56.51 | 54.92 | 55.05 | 5754904 |
2013-04-15 | 54.33 | 54.49 | 53.08 | 53.10 | 5543910 |
2013-04-16 | 53.68 | 54.16 | 53.28 | 54.03 | 3393528 |
2013-04-17 | 53.48 | 53.49 | 52.08 | 52.80 | 3521777 |
2013-04-18 | 52.92 | 53.50 | 52.09 | 53.10 | 3129397 |
2013-04-19 | 53.34 | 53.44 | 51.04 | 51.44 | 5515361 |
2013-04-22 | 51.50 | 51.85 | 50.81 | 51.70 | 4636406 |
2013-04-23 | 51.83 | 52.96 | 51.11 | 52.93 | 5267927 |
2013-04-24 | 53.14 | 53.72 | 52.97 | 53.43 | 2890333 |
2013-04-25 | 53.52 | 54.50 | 53.31 | 53.47 | 2708486 |
2013-04-26 | 53.60 | 53.75 | 52.75 | 53.61 | 2691632 |
2013-04-29 | 53.86 | 55.05 | 53.65 | 54.77 | 2964543 |
2013-04-30 | 54.75 | 55.15 | 54.46 | 55.06 | 3235460 |
2013-05-01 | 55.26 | 57.16 | 54.59 | 55.24 | 8214594 |
2013-05-02 | 55.74 | 56.88 | 55.02 | 56.64 | 4593368 |
2013-05-03 | 57.09 | 58.31 | 56.97 | 58.15 | 4008223 |
2013-05-06 | 58.15 | 59.49 | 57.99 | 58.40 | 3829583 |
2013-05-07 | 58.36 | 58.85 | 57.43 | 58.12 | 5309331 |
2013-05-08 | 58.14 | 58.91 | 58.03 | 58.43 | 2642847 |
2013-05-09 | 58.40 | 58.68 | 57.92 | 58.39 | 2288744 |
2013-05-10 | 58.05 | 59.21 | 57.91 | 59.18 | 3318895 |
2013-05-13 | 59.08 | 59.67 | 58.57 | 59.17 | 2580418 |
2013-05-14 | 59.17 | 59.73 | 59.08 | 59.45 | 1883746 |
2013-05-15 | 59.08 | 59.37 | 58.37 | 58.76 | 2476559 |
2013-05-16 | 58.65 | 58.87 | 57.91 | 58.23 | 2251036 |
2013-05-17 | 58.66 | 59.30 | 58.50 | 58.79 | 3107808 |
2013-05-20 | 58.82 | 59.95 | 58.77 | 59.86 | 2390478 |
2013-05-21 | 59.82 | 60.86 | 59.58 | 60.17 | 3484612 |
2013-05-22 | 60.36 | 61.10 | 58.76 | 59.15 | 3599552 |
2013-05-23 | 57.96 | 58.68 | 57.29 | 58.29 | 5021538 |
2013-05-24 | 57.66 | 58.01 | 57.26 | 57.84 | 2846702 |
2013-05-28 | 58.50 | 59.03 | 58.05 | 58.23 | 2538513 |
2013-05-29 | 58.02 | 58.85 | 57.81 | 58.66 | 2678753 |
2013-05-30 | 58.54 | 58.79 | 57.77 | 58.39 | 2155106 |
2013-05-31 | 58.16 | 58.17 | 56.83 | 56.85 | 3303690 |
2013-06-03 | 56.90 | 57.75 | 56.72 | 57.55 | 2470048 |
2013-06-04 | 57.40 | 57.73 | 56.91 | 57.25 | 1987078 |
2013-06-05 | 57.15 | 57.23 | 56.58 | 56.64 | 3001822 |
2013-06-06 | 57.94 | 58.00 | 54.83 | 55.83 | 7776893 |
2013-06-07 | 56.18 | 56.90 | 55.80 | 56.85 | 3352829 |
2013-06-10 | 56.79 | 56.85 | 55.89 | 56.22 | 1960423 |
2013-06-11 | 55.61 | 55.72 | 55.01 | 55.26 | 2663372 |
2013-06-12 | 55.75 | 55.75 | 54.35 | 54.54 | 2686831 |
2013-06-13 | 54.52 | 55.16 | 54.22 | 55.04 | 2297933 |
2013-06-14 | 55.01 | 55.23 | 54.17 | 54.32 | 2460602 |
2013-06-17 | 54.83 | 55.32 | 54.63 | 55.00 | 2571056 |
2013-06-18 | 54.94 | 55.58 | 54.87 | 55.30 | 2458537 |
2013-06-19 | 55.26 | 55.47 | 54.12 | 54.13 | 2951074 |
2013-06-20 | 53.71 | 53.79 | 52.53 | 52.71 | 4162650 |
2013-06-21 | 53.20 | 53.55 | 52.78 | 53.43 | 5517230 |
2013-06-24 | 52.83 | 52.85 | 51.66 | 52.03 | 4363053 |
2013-06-25 | 52.44 | 53.26 | 51.95 | 53.07 | 3499287 |
2013-06-26 | 53.49 | 53.50 | 52.60 | 52.99 | 2154271 |
2013-06-27 | 53.30 | 53.65 | 52.25 | 52.36 | 3877638 |
2013-06-28 | 52.32 | 52.45 | 51.67 | 51.88 | 3938266 |
2013-07-01 | 52.12 | 52.75 | 52.00 | 52.28 | 2865803 |
2013-07-02 | 52.33 | 53.10 | 52.29 | 53.05 | 3261490 |
2013-07-03 | 52.97 | 53.57 | 52.54 | 53.50 | 1802246 |
2013-07-05 | 53.73 | 54.66 | 53.46 | 54.56 | 2802064 |
2013-07-08 | 54.93 | 55.42 | 54.67 | 54.82 | 2890754 |
2013-07-09 | 55.04 | 55.71 | 54.90 | 55.61 | 2736958 |
2013-07-10 | 55.73 | 55.89 | 55.24 | 55.27 | 2695164 |
2013-07-11 | 55.80 | 56.90 | 55.52 | 55.97 | 3078099 |
2013-07-12 | 56.06 | 56.52 | 55.46 | 55.65 | 2376204 |
2013-07-15 | 55.59 | 56.36 | 55.37 | 56.10 | 2055444 |
2013-07-16 | 56.11 | 56.42 | 55.68 | 56.19 | 2037701 |
2013-07-17 | 56.24 | 56.66 | 56.04 | 56.17 | 1379040 |
2013-07-18 | 56.35 | 57.11 | 56.20 | 56.78 | 2257584 |
2013-07-19 | 56.82 | 57.99 | 56.75 | 57.89 | 3074193 |
2013-07-22 | 57.75 | 57.85 | 57.11 | 57.29 | 1844382 |
2013-07-23 | 57.51 | 57.84 | 57.04 | 57.40 | 2056688 |
2013-07-24 | 57.40 | 57.40 | 56.09 | 56.34 | 2856427 |
2013-07-25 | 56.28 | 56.80 | 56.07 | 56.50 | 2892957 |
2013-07-26 | 56.27 | 56.43 | 55.42 | 55.84 | 2728943 |
2013-07-29 | 55.38 | 55.79 | 54.49 | 54.74 | 3070655 |
2013-07-30 | 54.90 | 55.06 | 54.08 | 54.89 | 3562849 |
2013-07-31 | 55.15 | 55.43 | 54.90 | 55.01 | 3380008 |
2013-08-01 | 55.51 | 56.54 | 55.51 | 56.33 | 2344859 |
2013-08-02 | 56.16 | 56.20 | 55.64 | 55.96 | 2238479 |
2013-08-05 | 55.83 | 56.27 | 55.71 | 56.00 | 2788017 |
2013-08-06 | 55.97 | 56.04 | 55.43 | 55.80 | 2664973 |
2013-08-07 | 57.50 | 57.60 | 55.15 | 56.68 | 7142806 |
2013-08-08 | 56.70 | 59.40 | 56.70 | 58.67 | 5247910 |
2013-08-09 | 58.68 | 58.95 | 58.33 | 58.50 | 2604060 |
2013-08-12 | 58.28 | 58.65 | 57.86 | 57.89 | 2278477 |
2013-08-13 | 58.05 | 58.06 | 57.19 | 57.55 | 1881577 |
2013-08-14 | 57.68 | 58.44 | 57.58 | 57.95 | 3255176 |
2013-08-15 | 57.59 | 58.12 | 57.41 | 58.02 | 2038116 |
2013-08-16 | 57.81 | 57.89 | 56.89 | 57.38 | 2501869 |
2013-08-19 | 57.45 | 57.50 | 56.38 | 56.44 | 2860728 |
2013-08-20 | 56.95 | 57.59 | 56.52 | 56.53 | 2751952 |
2013-08-21 | 56.40 | 56.96 | 56.03 | 56.08 | 3356185 |
2013-08-22 | 56.24 | 57.71 | 56.15 | 57.33 | 1776049 |
2013-08-23 | 57.37 | 58.32 | 57.26 | 58.13 | 2220492 |
2013-08-26 | 58.18 | 58.58 | 58.04 | 58.07 | 2352545 |
2013-08-27 | 57.56 | 58.00 | 56.83 | 56.96 | 3145844 |
2013-08-28 | 57.02 | 58.38 | 56.98 | 57.50 | 2818184 |
2013-08-29 | 57.40 | 57.65 | 56.65 | 56.77 | 1936989 |
2013-08-30 | 56.88 | 57.53 | 56.85 | 57.09 | 2037635 |
2013-09-03 | 57.78 | 57.88 | 56.99 | 57.23 | 2229573 |
2013-09-04 | 57.20 | 57.85 | 57.16 | 57.50 | 2160959 |
2013-09-05 | 57.50 | 58.79 | 57.49 | 58.73 | 3291728 |
2013-09-06 | 58.82 | 59.23 | 58.33 | 58.38 | 2422151 |
2013-09-09 | 58.64 | 59.10 | 58.50 | 59.02 | 2112322 |
2013-09-10 | 59.18 | 59.18 | 58.36 | 58.70 | 2388848 |
2013-09-11 | 58.42 | 59.13 | 58.37 | 59.13 | 2996315 |
2013-09-12 | 59.16 | 59.67 | 58.72 | 58.90 | 1869365 |
2013-09-13 | 59.11 | 59.19 | 58.25 | 58.39 | 1780810 |
2013-09-16 | 58.95 | 59.00 | 58.00 | 58.11 | 2061445 |
2013-09-17 | 58.13 | 59.07 | 58.05 | 58.86 | 2027497 |
2013-09-18 | 58.69 | 60.39 | 58.65 | 59.82 | 4457849 |
2013-09-19 | 60.03 | 60.20 | 59.31 | 59.68 | 2459550 |
2013-09-20 | 59.72 | 60.24 | 59.38 | 59.54 | 3798308 |
2013-09-23 | 59.48 | 59.65 | 59.10 | 59.58 | 2918341 |
2013-09-24 | 59.55 | 60.10 | 59.25 | 59.73 | 2627607 |
2013-09-25 | 59.76 | 60.09 | 59.44 | 59.50 | 2289345 |
2013-09-26 | 59.53 | 59.74 | 59.05 | 59.47 | 2039042 |
2013-09-27 | 59.24 | 59.52 | 58.28 | 58.71 | 3262206 |
2013-09-30 | 57.97 | 57.98 | 57.20 | 57.76 | 3530724 |
2013-10-01 | 57.86 | 58.94 | 57.81 | 58.60 | 2262414 |
2013-10-02 | 58.40 | 58.66 | 57.58 | 58.29 | 1930286 |
2013-10-03 | 58.13 | 58.45 | 57.81 | 57.97 | 2166083 |
2013-10-04 | 58.10 | 59.14 | 57.99 | 58.92 | 2075349 |
2013-10-07 | 58.49 | 59.18 | 58.31 | 58.36 | 1732311 |
2013-10-08 | 58.61 | 58.99 | 58.14 | 58.20 | 2877221 |
2013-10-09 | 58.23 | 58.73 | 57.95 | 58.30 | 3133081 |
2013-10-10 | 58.80 | 60.41 | 58.79 | 60.28 | 4366223 |
2013-10-11 | 59.99 | 61.37 | 59.78 | 60.80 | 3305858 |
2013-10-14 | 60.30 | 61.20 | 60.14 | 60.94 | 2246665 |
2013-10-15 | 60.74 | 61.49 | 60.50 | 60.97 | 2869109 |
2013-10-16 | 61.48 | 63.09 | 61.31 | 62.49 | 4185827 |
2013-10-17 | 62.42 | 63.13 | 62.01 | 62.97 | 2647464 |
2013-10-18 | 63.44 | 63.58 | 62.58 | 63.21 | 3230186 |
2013-10-21 | 64.92 | 66.82 | 64.51 | 65.32 | 8476324 |
2013-10-22 | 66.07 | 66.92 | 65.21 | 65.52 | 5281143 |
2013-10-23 | 65.03 | 65.03 | 63.69 | 64.10 | 3223467 |
2013-10-24 | 64.13 | 64.80 | 63.97 | 64.50 | 2349393 |
2013-10-25 | 64.71 | 65.00 | 63.89 | 64.54 | 1924109 |
2013-10-28 | 64.74 | 64.78 | 63.77 | 64.03 | 2511405 |
2013-10-29 | 64.28 | 64.73 | 64.07 | 64.53 | 2278465 |
2013-10-30 | 64.63 | 64.98 | 62.85 | 63.41 | 2390977 |
2013-10-31 | 63.35 | 63.82 | 62.79 | 63.22 | 2407396 |
2013-11-01 | 63.19 | 63.95 | 62.71 | 63.66 | 2345920 |
2013-11-04 | 63.81 | 64.67 | 63.76 | 64.46 | 2408190 |
2013-11-05 | 64.27 | 64.44 | 63.45 | 63.79 | 2663420 |
2013-11-06 | 64.48 | 64.48 | 59.40 | 61.40 | 9580632 |
2013-11-07 | 61.32 | 61.49 | 59.53 | 59.76 | 6374311 |
2013-11-08 | 59.77 | 60.56 | 59.73 | 60.11 | 3538851 |
2013-11-11 | 61.51 | 61.51 | 60.44 | 60.71 | 4172108 |
2013-11-12 | 60.65 | 60.70 | 59.46 | 59.83 | 3235051 |
2013-11-13 | 59.72 | 60.60 | 59.50 | 60.60 | 2675059 |
2013-11-14 | 60.58 | 61.03 | 60.17 | 60.82 | 2350840 |
2013-11-15 | 60.93 | 61.11 | 60.23 | 60.48 | 2666623 |
2013-11-18 | 60.62 | 60.80 | 59.60 | 59.79 | 2724273 |
2013-11-19 | 59.78 | 63.20 | 59.42 | 62.77 | 11442648 |
2013-11-20 | 65.06 | 65.60 | 62.06 | 62.75 | 14575647 |
2013-11-21 | 63.22 | 63.52 | 62.47 | 62.60 | 5586919 |
2013-11-22 | 63.04 | 63.10 | 62.27 | 62.57 | 4494472 |
2013-11-25 | 62.36 | 62.50 | 60.79 | 61.60 | 3523617 |
2013-11-26 | 61.45 | 62.39 | 61.23 | 61.27 | 3302041 |
2013-11-27 | 61.27 | 61.51 | 60.44 | 60.57 | 2278641 |
2013-11-29 | 60.61 | 61.23 | 60.20 | 60.62 | 2250204 |
2013-12-02 | 60.89 | 60.91 | 60.30 | 60.54 | 3362668 |
2013-12-03 | 60.74 | 61.93 | 60.46 | 61.45 | 3588767 |
2013-12-04 | 61.26 | 61.80 | 60.77 | 60.81 | 3597287 |
2013-12-05 | 60.61 | 61.90 | 60.43 | 61.36 | 3845857 |
2013-12-06 | 61.84 | 61.90 | 60.18 | 60.48 | 3129169 |
2013-12-09 | 60.68 | 60.99 | 60.13 | 60.70 | 2435287 |
2013-12-10 | 60.48 | 61.51 | 60.45 | 60.82 | 3210338 |
2013-12-11 | 60.40 | 60.55 | 59.30 | 59.57 | 3354601 |
2013-12-12 | 59.80 | 60.30 | 59.39 | 59.42 | 2967016 |
2013-12-13 | 59.43 | 59.87 | 59.00 | 59.22 | 3039884 |
2013-12-16 | 59.62 | 60.56 | 59.54 | 60.40 | 2800613 |
2013-12-17 | 60.26 | 60.28 | 59.60 | 59.65 | 3027127 |
2013-12-18 | 59.70 | 59.88 | 58.03 | 59.34 | 4353754 |
2013-12-19 | 59.35 | 61.12 | 59.15 | 60.75 | 3619996 |
2013-12-20 | 60.94 | 61.11 | 60.13 | 60.94 | 3954395 |
2013-12-23 | 61.31 | 61.85 | 60.71 | 60.81 | 1942694 |
2013-12-24 | 60.74 | 61.45 | 60.59 | 61.26 | 847762 |
2013-12-26 | 61.16 | 61.46 | 60.60 | 61.12 | 2125290 |
2013-12-27 | 61.42 | 61.88 | 61.13 | 61.69 | 1473304 |
2013-12-30 | 61.75 | 62.40 | 61.56 | 61.80 | 2724262 |
2013-12-31 | 61.84 | 62.19 | 61.38 | 61.87 | 2336589 |
2014-01-02 | 61.69 | 61.84 | 60.92 | 61.16 | 2061600 |
2014-01-03 | 61.30 | 61.68 | 60.80 | 61.03 | 1735556 |
2014-01-06 | 60.50 | 60.65 | 60.07 | 60.25 | 2566422 |
2014-01-07 | 60.92 | 61.99 | 60.78 | 61.48 | 3499660 |
2014-01-08 | 61.48 | 61.79 | 60.94 | 61.31 | 3503762 |
2014-01-09 | 61.28 | 61.52 | 59.99 | 60.78 | 2831453 |
2014-01-10 | 60.96 | 61.06 | 60.26 | 60.53 | 2296904 |
2014-01-13 | 60.49 | 60.79 | 59.02 | 59.18 | 3198772 |
2014-01-14 | 59.15 | 60.10 | 59.12 | 59.78 | 2414382 |
2014-01-15 | 59.91 | 60.30 | 59.12 | 59.21 | 3032792 |
2014-01-16 | 59.11 | 59.58 | 58.95 | 59.37 | 3042150 |
2014-01-17 | 59.45 | 59.58 | 58.70 | 59.01 | 3311997 |
2014-01-21 | 59.62 | 60.14 | 59.00 | 59.68 | 2750908 |
2014-01-22 | 60.09 | 60.72 | 59.59 | 60.41 | 3092742 |
2014-01-23 | 60.32 | 60.59 | 59.84 | 60.12 | 2484479 |
2014-01-24 | 59.61 | 59.89 | 59.15 | 59.52 | 3823785 |
2014-01-27 | 59.47 | 59.50 | 58.46 | 58.67 | 3576159 |
2014-01-28 | 58.91 | 59.52 | 58.75 | 59.29 | 2483435 |
2014-01-29 | 58.71 | 59.57 | 58.21 | 59.01 | 3097642 |
2014-01-30 | 59.11 | 60.50 | 58.73 | 59.67 | 4712022 |
2014-01-31 | 58.91 | 59.75 | 58.80 | 59.22 | 3442144 |
2014-02-03 | 59.19 | 59.63 | 57.67 | 57.85 | 4388693 |
2014-02-04 | 58.73 | 59.79 | 58.63 | 59.32 | 4608803 |
2014-02-05 | 59.42 | 59.64 | 58.61 | 59.08 | 3927610 |
2014-02-06 | 59.48 | 60.67 | 59.04 | 60.45 | 3738308 |
2014-02-07 | 60.49 | 61.11 | 60.20 | 61.02 | 3020933 |
2014-02-10 | 60.86 | 60.94 | 60.30 | 60.80 | 2284646 |
2014-02-11 | 60.78 | 61.80 | 60.56 | 61.54 | 2033453 |
2014-02-12 | 61.87 | 61.87 | 60.99 | 61.18 | 2341868 |
2014-02-13 | 60.89 | 62.46 | 60.72 | 62.27 | 3316279 |
2014-02-14 | 62.27 | 62.43 | 61.57 | 62.05 | 2318562 |
2014-02-18 | 62.35 | 63.37 | 62.13 | 62.91 | 5137014 |
2014-02-19 | 63.97 | 65.64 | 63.31 | 64.25 | 9710989 |
2014-02-20 | 64.21 | 64.93 | 64.05 | 64.56 | 3788188 |
2014-02-21 | 64.67 | 64.82 | 63.61 | 63.67 | 4596629 |
2014-02-24 | 63.90 | 64.91 | 63.90 | 64.37 | 3368476 |
2014-02-25 | 64.07 | 64.15 | 63.19 | 63.91 | 3765449 |
2014-02-26 | 63.81 | 64.04 | 63.32 | 63.73 | 3244520 |
2014-02-27 | 63.47 | 64.42 | 63.40 | 64.31 | 3066489 |
2014-02-28 | 64.34 | 64.75 | 64.08 | 64.42 | 2457261 |
2014-03-03 | 64.00 | 65.04 | 63.71 | 63.78 | 3815535 |
2014-03-04 | 64.28 | 64.85 | 63.77 | 64.64 | 3990299 |
2014-03-05 | 64.55 | 64.98 | 64.29 | 64.47 | 2749667 |
2014-03-06 | 64.54 | 64.75 | 64.07 | 64.52 | 1684744 |
2014-03-07 | 64.49 | 65.25 | 64.28 | 65.13 | 2935738 |
2014-03-10 | 65.00 | 65.06 | 63.80 | 64.53 | 3192162 |
2014-03-11 | 64.46 | 64.78 | 63.40 | 63.55 | 2331425 |
2014-03-12 | 62.91 | 63.29 | 62.53 | 63.08 | 2251875 |
2014-03-13 | 63.22 | 63.37 | 62.49 | 62.59 | 2182942 |
2014-03-14 | 62.47 | 62.82 | 62.37 | 62.74 | 3086092 |
2014-03-17 | 62.94 | 63.41 | 62.43 | 62.80 | 2178930 |
2014-03-18 | 63.02 | 63.64 | 62.97 | 63.49 | 2154779 |
2014-03-19 | 63.44 | 63.88 | 63.10 | 63.46 | 2667865 |
2014-03-20 | 62.97 | 63.56 | 62.72 | 63.29 | 2870351 |
2014-03-21 | 63.82 | 64.35 | 63.39 | 64.09 | 3314000 |
2014-03-24 | 64.41 | 64.68 | 63.78 | 63.91 | 1560247 |
2014-03-25 | 64.16 | 64.32 | 63.80 | 63.96 | 2780263 |
2014-03-26 | 64.47 | 64.62 | 63.84 | 64.00 | 3440884 |
2014-03-27 | 64.14 | 65.39 | 64.00 | 64.69 | 3939558 |
2014-03-28 | 65.07 | 65.83 | 64.88 | 65.79 | 5840502 |
2014-03-31 | 66.00 | 66.95 | 65.62 | 66.93 | 5353409 |
2014-04-01 | 66.91 | 67.69 | 66.75 | 67.68 | 4251660 |
2014-04-02 | 67.45 | 68.24 | 67.29 | 67.89 | 3481003 |
2014-04-03 | 68.40 | 69.58 | 68.11 | 68.51 | 4800670 |
2014-04-04 | 68.80 | 69.07 | 67.80 | 68.01 | 3033368 |
2014-04-07 | 67.84 | 68.20 | 67.25 | 67.55 | 2344849 |
2014-04-08 | 67.75 | 68.12 | 67.56 | 67.85 | 3109015 |
2014-04-09 | 68.15 | 68.45 | 67.82 | 68.38 | 4998450 |
2014-04-10 | 68.21 | 69.48 | 67.91 | 68.61 | 5158542 |
2014-04-11 | 68.13 | 68.76 | 67.53 | 67.55 | 3824591 |
2014-04-14 | 68.16 | 68.16 | 67.13 | 67.79 | 4506316 |
2014-04-15 | 67.78 | 68.90 | 67.59 | 68.68 | 3481288 |
2014-04-16 | 69.04 | 70.27 | 69.04 | 69.86 | 3777898 |
2014-04-17 | 69.97 | 71.04 | 69.64 | 70.70 | 4003523 |
2014-04-21 | 70.88 | 70.97 | 70.07 | 70.50 | 3156826 |
2014-04-22 | 70.27 | 70.93 | 69.96 | 70.63 | 2246650 |
2014-04-23 | 70.95 | 71.61 | 70.72 | 71.31 | 2540210 |
2014-04-24 | 71.62 | 72.41 | 71.38 | 71.91 | 3872625 |
2014-04-25 | 71.49 | 71.75 | 70.31 | 70.40 | 4243664 |
2014-04-28 | 70.63 | 70.93 | 69.65 | 70.28 | 2843717 |
2014-04-29 | 70.78 | 71.49 | 70.41 | 70.48 | 2153660 |
2014-04-30 | 70.16 | 70.28 | 69.45 | 70.00 | 4350614 |
2014-05-01 | 69.94 | 70.26 | 69.65 | 69.89 | 3104819 |
2014-05-02 | 70.21 | 70.69 | 69.83 | 70.28 | 4054867 |
2014-05-05 | 69.84 | 70.68 | 69.60 | 70.35 | 2054182 |
2014-05-06 | 70.34 | 70.84 | 69.96 | 70.19 | 2746995 |
2014-05-07 | 70.89 | 73.79 | 69.20 | 73.06 | 8860707 |
2014-05-08 | 72.93 | 73.22 | 70.79 | 70.99 | 5886559 |
2014-05-09 | 71.07 | 71.10 | 70.02 | 70.73 | 3053719 |
2014-05-12 | 71.04 | 71.21 | 70.64 | 71.04 | 2026406 |
2014-05-13 | 71.31 | 72.84 | 71.13 | 72.43 | 4720872 |
2014-05-14 | 72.45 | 72.59 | 71.69 | 71.75 | 2694825 |
2014-05-15 | 71.68 | 71.71 | 70.01 | 70.74 | 4221501 |
2014-05-16 | 70.78 | 71.10 | 70.09 | 70.67 | 2497860 |
2014-05-19 | 70.68 | 71.64 | 70.46 | 71.28 | 2452582 |
2014-05-20 | 71.79 | 72.95 | 71.70 | 72.55 | 5440674 |
2014-05-21 | 72.82 | 73.64 | 72.64 | 73.54 | 3382846 |
2014-05-22 | 73.62 | 73.69 | 72.70 | 72.71 | 2571328 |
2014-05-23 | 72.81 | 73.13 | 72.41 | 72.65 | 2157342 |
2014-05-27 | 72.80 | 73.17 | 72.39 | 73.13 | 2698457 |
2014-05-28 | 73.16 | 73.56 | 72.70 | 73.44 | 3439231 |
2014-05-29 | 73.65 | 73.98 | 73.13 | 73.89 | 2233671 |
2014-05-30 | 73.84 | 73.99 | 73.18 | 73.90 | 2119220 |
2014-06-02 | 73.85 | 74.33 | 73.56 | 73.69 | 2125725 |
2014-06-03 | 74.28 | 75.00 | 74.14 | 74.70 | 3320149 |
2014-06-04 | 74.90 | 75.04 | 74.53 | 74.87 | 2139624 |
2014-06-05 | 74.81 | 75.10 | 74.50 | 74.79 | 2026918 |
2014-06-06 | 74.92 | 75.00 | 74.53 | 74.67 | 2091107 |
2014-06-09 | 74.80 | 75.05 | 74.17 | 74.45 | 2253564 |
2014-06-10 | 74.82 | 75.95 | 74.76 | 74.94 | 3388670 |
2014-06-11 | 74.63 | 77.19 | 74.37 | 76.42 | 5787386 |
2014-06-12 | 76.87 | 78.00 | 76.79 | 77.00 | 3781626 |
2014-06-13 | 77.22 | 78.10 | 76.75 | 78.04 | 3314847 |
2014-06-16 | 78.18 | 78.32 | 77.66 | 78.23 | 4048033 |
2014-06-17 | 77.77 | 78.32 | 77.48 | 78.12 | 2043375 |
2014-06-18 | 77.86 | 78.78 | 77.37 | 78.12 | 2798559 |
2014-06-19 | 78.15 | 78.50 | 77.60 | 78.49 | 2055276 |
2014-06-20 | 78.81 | 79.25 | 78.71 | 78.95 | 3133630 |
2014-06-23 | 79.24 | 79.24 | 78.61 | 78.87 | 2518322 |
2014-06-24 | 78.92 | 79.49 | 77.35 | 77.57 | 3652913 |
2014-06-25 | 77.55 | 79.50 | 77.55 | 79.46 | 2627824 |
2014-06-26 | 79.23 | 79.46 | 78.16 | 78.60 | 1943698 |
2014-06-27 | 78.46 | 79.58 | 78.32 | 79.50 | 1972694 |
2014-06-30 | 79.20 | 80.63 | 79.02 | 79.40 | 2669349 |
2014-07-01 | 79.85 | 80.01 | 79.04 | 79.08 | 2157143 |
2014-07-02 | 79.07 | 79.65 | 78.26 | 78.58 | 3311337 |
2014-07-03 | 78.94 | 79.26 | 78.18 | 79.21 | 1413704 |
2014-07-07 | 79.86 | 79.86 | 78.10 | 78.28 | 3289059 |
2014-07-08 | 78.43 | 79.14 | 77.92 | 78.14 | 3641038 |
2014-07-09 | 78.42 | 79.41 | 78.20 | 79.40 | 2215096 |
2014-07-10 | 78.16 | 78.74 | 77.33 | 78.10 | 3014217 |
2014-07-11 | 78.02 | 78.14 | 77.10 | 77.13 | 2920235 |
2014-07-14 | 77.35 | 78.06 | 77.17 | 77.81 | 2107623 |
2014-07-15 | 77.72 | 77.90 | 76.00 | 76.50 | 3398131 |
2014-07-16 | 77.00 | 77.96 | 76.78 | 77.89 | 2340138 |
2014-07-17 | 77.94 | 78.63 | 75.60 | 75.74 | 3876940 |
2014-07-18 | 76.52 | 77.34 | 76.13 | 77.01 | 2548510 |
2014-07-21 | 76.91 | 77.21 | 76.32 | 77.12 | 1915725 |
2014-07-22 | 77.65 | 78.44 | 77.33 | 78.15 | 3234607 |
2014-07-23 | 78.01 | 78.54 | 77.58 | 78.50 | 2044378 |
2014-07-24 | 78.49 | 79.31 | 78.31 | 79.03 | 2921698 |
2014-07-25 | 78.53 | 78.66 | 77.92 | 78.34 | 1194493 |
2014-07-28 | 78.20 | 78.68 | 77.42 | 77.82 | 1588946 |
2014-07-29 | 77.76 | 78.23 | 77.29 | 77.40 | 2180185 |
2014-07-30 | 78.04 | 78.47 | 77.16 | 77.31 | 2356256 |
2014-07-31 | 77.00 | 77.04 | 75.43 | 75.50 | 2800958 |
2014-08-01 | 75.11 | 75.82 | 74.23 | 75.09 | 2913848 |
2014-08-04 | 75.31 | 77.01 | 74.84 | 76.81 | 3236255 |
2014-08-05 | 76.23 | 76.69 | 74.11 | 74.59 | 3892630 |
2014-08-06 | 74.02 | 75.66 | 71.48 | 74.38 | 4806262 |
2014-08-07 | 74.57 | 74.67 | 73.01 | 73.47 | 2505740 |
2014-08-08 | 73.51 | 74.44 | 73.10 | 74.38 | 2153528 |
2014-08-11 | 74.89 | 75.11 | 74.13 | 74.20 | 1624660 |
2014-08-12 | 74.00 | 74.04 | 72.50 | 73.01 | 3239236 |
2014-08-13 | 73.27 | 73.66 | 72.40 | 72.63 | 2978904 |
2014-08-14 | 72.93 | 73.27 | 72.44 | 72.66 | 2744129 |
2014-08-15 | 72.89 | 73.61 | 72.71 | 73.34 | 2793189 |
2014-08-18 | 73.50 | 73.70 | 72.96 | 73.54 | 1883724 |
2014-08-19 | 73.77 | 74.73 | 73.61 | 74.28 | 1733705 |
2014-08-20 | 74.35 | 74.35 | 73.45 | 73.85 | 2637426 |
2014-08-21 | 73.90 | 74.99 | 73.90 | 74.90 | 1788377 |
2014-08-22 | 74.62 | 74.73 | 74.01 | 74.15 | 1487019 |
2014-08-25 | 74.60 | 74.98 | 74.40 | 74.70 | 1880779 |
2014-08-26 | 74.98 | 75.63 | 74.50 | 74.56 | 1937346 |
2014-08-27 | 74.78 | 74.80 | 74.03 | 74.28 | 1676594 |
2014-08-28 | 74.02 | 74.85 | 73.93 | 74.63 | 1314046 |
2014-08-29 | 74.74 | 75.45 | 74.47 | 75.42 | 1624161 |
2014-09-02 | 75.30 | 75.34 | 73.55 | 74.08 | 1947861 |
2014-09-03 | 74.69 | 75.00 | 74.09 | 74.18 | 1582699 |
2014-09-04 | 73.77 | 74.04 | 71.94 | 72.31 | 3207500 |
2014-09-05 | 72.21 | 72.79 | 71.87 | 72.74 | 2509547 |
2014-09-08 | 72.20 | 72.20 | 70.48 | 71.22 | 3205135 |
2014-09-09 | 70.92 | 71.42 | 70.18 | 70.75 | 3135054 |
2014-09-10 | 70.78 | 70.78 | 69.32 | 70.67 | 3478997 |
2014-09-11 | 70.07 | 70.98 | 69.70 | 70.63 | 2234759 |
2014-09-12 | 70.35 | 70.72 | 69.69 | 69.95 | 3610639 |
2014-09-15 | 69.92 | 70.59 | 69.34 | 70.27 | 2136822 |
2014-09-16 | 70.36 | 72.31 | 70.00 | 71.85 | 4246660 |
2014-09-17 | 72.16 | 72.23 | 71.28 | 71.57 | 2300490 |
2014-09-18 | 72.02 | 72.20 | 70.96 | 71.56 | 4937488 |
2014-09-19 | 71.98 | 72.20 | 70.82 | 70.97 | 4105446 |
2014-09-22 | 70.67 | 70.79 | 69.27 | 69.98 | 3970831 |
2014-09-23 | 69.68 | 70.58 | 69.60 | 69.91 | 2449045 |
2014-09-24 | 70.03 | 70.76 | 69.19 | 70.08 | 3788737 |
2014-09-25 | 69.76 | 70.26 | 68.64 | 68.70 | 2555784 |
2014-09-26 | 68.69 | 69.65 | 68.24 | 69.28 | 2407586 |
2014-09-29 | 68.63 | 69.72 | 68.37 | 69.58 | 2519916 |
2014-09-30 | 69.39 | 69.53 | 67.58 | 68.18 | 4124076 |
2014-10-01 | 67.69 | 68.80 | 66.70 | 67.07 | 3039608 |
2014-10-02 | 66.57 | 67.06 | 65.13 | 66.56 | 3325538 |
2014-10-03 | 66.78 | 66.85 | 65.26 | 65.44 | 3619994 |
2014-10-06 | 65.79 | 65.97 | 64.55 | 64.82 | 3878866 |
2014-10-07 | 64.51 | 65.04 | 63.57 | 63.61 | 3245926 |
2014-10-08 | 63.22 | 64.07 | 62.05 | 63.95 | 4571794 |
2014-10-09 | 63.29 | 63.37 | 61.24 | 61.30 | 5182510 |
2014-10-10 | 61.02 | 61.33 | 59.16 | 59.42 | 6457055 |
2014-10-13 | 59.41 | 59.89 | 56.42 | 56.56 | 5774372 |
2014-10-14 | 56.93 | 57.50 | 54.92 | 55.25 | 7618203 |
2014-10-15 | 54.09 | 55.54 | 53.34 | 55.14 | 8333264 |
2014-10-16 | 54.42 | 57.20 | 53.92 | 56.54 | 7999396 |
2014-10-17 | 57.94 | 58.67 | 57.62 | 58.17 | 8139501 |
2014-10-20 | 58.33 | 59.15 | 57.35 | 57.98 | 3820519 |
2014-10-21 | 58.89 | 60.13 | 58.73 | 60.06 | 5052705 |
2014-10-22 | 60.29 | 61.15 | 58.61 | 58.64 | 6715697 |
2014-10-23 | 59.77 | 60.66 | 59.24 | 60.01 | 3964771 |
2014-10-24 | 59.72 | 60.31 | 59.00 | 59.91 | 3196542 |
2014-10-27 | 58.45 | 58.48 | 56.85 | 57.33 | 4785904 |
2014-10-28 | 57.74 | 59.64 | 57.24 | 59.58 | 3230408 |
2014-10-29 | 61.59 | 61.59 | 59.08 | 59.73 | 3248745 |
2014-10-30 | 59.19 | 59.57 | 58.04 | 58.30 | 3562386 |
2014-10-31 | 58.27 | 60.04 | 57.43 | 60.00 | 4012109 |
2014-11-03 | 60.21 | 61.10 | 58.38 | 58.54 | 4689913 |
2014-11-04 | 57.03 | 57.55 | 55.44 | 56.02 | 6075728 |
2014-11-05 | 59.80 | 62.06 | 59.69 | 61.62 | 8913810 |
2014-11-06 | 61.32 | 62.57 | 60.98 | 62.56 | 5122889 |
2014-11-07 | 63.25 | 65.06 | 63.14 | 65.03 | 6779337 |
2014-11-10 | 65.96 | 66.42 | 63.63 | 64.21 | 6151411 |
2014-11-11 | 64.16 | 64.86 | 63.15 | 64.56 | 2718254 |
2014-11-12 | 64.18 | 64.99 | 63.67 | 64.07 | 3733740 |
2014-11-13 | 63.44 | 64.00 | 63.15 | 63.22 | 852348 |
2014-11-14 | 63.32 | 64.28 | 62.98 | 64.18 | 2703419 |
2014-11-17 | 63.80 | 64.41 | 63.03 | 63.85 | 2843249 |
2014-11-18 | 63.59 | 64.88 | 63.28 | 64.49 | 3649541 |
2014-11-19 | 64.82 | 65.25 | 63.77 | 64.83 | 2778826 |
2014-11-20 | 64.91 | 66.86 | 64.65 | 66.76 | 3741944 |
2014-11-21 | 68.08 | 68.47 | 66.64 | 67.20 | 4342990 |
2014-11-24 | 67.04 | 67.20 | 65.58 | 66.29 | 3394684 |
2014-11-25 | 66.86 | 66.89 | 64.44 | 64.78 | 4136211 |
2014-11-26 | 64.35 | 64.50 | 63.35 | 64.02 | 2699642 |
2014-11-28 | 59.96 | 60.19 | 58.62 | 58.97 | 5443883 |
2014-12-01 | 58.69 | 60.15 | 57.58 | 59.94 | 7586887 |
2014-12-02 | 58.95 | 61.20 | 58.40 | 59.89 | 4325535 |
2014-12-03 | 60.31 | 62.24 | 60.29 | 60.92 | 3800473 |
2014-12-04 | 60.34 | 60.34 | 59.27 | 59.52 | 3995592 |
2014-12-05 | 59.25 | 60.55 | 58.40 | 59.90 | 4474206 |
2014-12-08 | 59.15 | 59.15 | 56.45 | 56.60 | 6298135 |
2014-12-09 | 57.15 | 58.39 | 56.02 | 57.20 | 6007448 |
2014-12-10 | 55.74 | 55.74 | 53.99 | 54.47 | 6895963 |
2014-12-11 | 54.37 | 55.54 | 53.64 | 53.84 | 4907950 |
2014-12-12 | 52.82 | 54.65 | 52.30 | 53.01 | 5612414 |
2014-12-15 | 53.52 | 54.37 | 52.37 | 52.66 | 5007324 |
2014-12-16 | 51.86 | 55.61 | 51.76 | 54.10 | 7297098 |
2014-12-17 | 54.72 | 59.31 | 54.47 | 58.47 | 7364029 |
2014-12-18 | 60.34 | 60.72 | 57.82 | 60.29 | 6041360 |
2014-12-19 | 60.63 | 61.46 | 59.71 | 61.31 | 7956574 |
2014-12-22 | 60.53 | 60.65 | 59.11 | 60.19 | 4689849 |
2014-12-23 | 60.96 | 61.84 | 60.22 | 61.47 | 3510624 |
2014-12-24 | 61.00 | 61.17 | 59.80 | 60.21 | 2185905 |
2014-12-26 | 60.84 | 61.44 | 60.27 | 60.83 | 2270405 |
2014-12-29 | 61.08 | 61.77 | 60.60 | 61.15 | 2503464 |
2014-12-30 | 60.68 | 61.45 | 60.07 | 61.06 | 3254999 |
2014-12-31 | 60.38 | 62.04 | 59.90 | 61.21 | 3720317 |
2015-01-02 | 60.63 | 61.63 | 59.60 | 60.96 | 3019780 |
2015-01-05 | 59.69 | 59.69 | 57.80 | 58.70 | 3867318 |
2015-01-06 | 58.60 | 59.19 | 56.77 | 57.50 | 4685851 |
2015-01-07 | 58.09 | 58.94 | 57.38 | 57.77 | 4208724 |
2015-01-08 | 58.75 | 60.45 | 58.01 | 59.82 | 4551836 |
2015-01-09 | 60.00 | 60.72 | 59.07 | 60.41 | 3556300 |
2015-01-12 | 59.21 | 59.59 | 57.92 | 59.13 | 4333086 |
2015-01-13 | 59.28 | 59.79 | 58.47 | 58.89 | 4911764 |
2015-01-14 | 58.28 | 59.38 | 57.31 | 58.50 | 5974009 |
2015-01-15 | 59.92 | 60.17 | 57.78 | 57.86 | 3758886 |
2015-01-16 | 58.37 | 60.81 | 58.29 | 60.70 | 5251960 |
2015-01-20 | 59.60 | 60.00 | 58.40 | 59.64 | 4769510 |
2015-01-21 | 60.40 | 61.67 | 59.95 | 61.60 | 4001528 |
2015-01-22 | 61.98 | 62.18 | 59.92 | 61.25 | 3888384 |
2015-01-23 | 60.95 | 61.62 | 60.14 | 60.16 | 3998287 |
2015-01-26 | 60.40 | 62.16 | 60.02 | 61.72 | 3336860 |
2015-01-27 | 61.23 | 62.57 | 60.63 | 62.10 | 2737509 |
2015-01-28 | 61.50 | 61.54 | 58.33 | 58.43 | 4752952 |
2015-01-29 | 58.93 | 59.21 | 56.91 | 58.72 | 3087218 |
2015-01-30 | 58.12 | 60.93 | 57.68 | 60.27 | 3792560 |
2015-02-02 | 61.34 | 62.85 | 60.85 | 62.84 | 4579567 |
2015-02-03 | 63.79 | 64.94 | 63.33 | 64.07 | 6447402 |
2015-02-04 | 62.74 | 64.27 | 62.35 | 64.00 | 5257023 |
2015-02-05 | 64.54 | 65.40 | 64.07 | 65.00 | 5249550 |
2015-02-06 | 65.71 | 65.91 | 64.86 | 65.27 | 4855212 |
2015-02-09 | 65.65 | 65.86 | 64.62 | 64.73 | 3941210 |
2015-02-10 | 64.70 | 64.72 | 62.69 | 64.18 | 4257443 |
2015-02-11 | 63.00 | 64.64 | 62.45 | 64.60 | 3883738 |
2015-02-12 | 65.59 | 66.28 | 65.10 | 65.78 | 4933463 |
2015-02-13 | 66.68 | 66.69 | 65.41 | 66.47 | 4872369 |
2015-02-17 | 66.12 | 67.08 | 65.81 | 66.65 | 4582023 |
2015-02-18 | 64.86 | 65.85 | 63.54 | 63.95 | 6840157 |
2015-02-19 | 62.37 | 64.80 | 62.18 | 64.41 | 4240556 |
2015-02-20 | 64.17 | 64.71 | 63.33 | 63.82 | 2771038 |
2015-02-23 | 63.16 | 64.39 | 62.68 | 63.95 | 2263478 |
2015-02-24 | 64.57 | 64.90 | 63.89 | 64.84 | 2992973 |
2015-02-25 | 64.73 | 65.53 | 63.98 | 65.45 | 3355778 |
2015-02-26 | 64.73 | 64.94 | 62.26 | 62.55 | 3561739 |
2015-02-27 | 62.74 | 62.93 | 61.50 | 61.59 | 3278286 |
2015-03-02 | 61.46 | 61.55 | 60.23 | 60.86 | 4529143 |
2015-03-03 | 60.76 | 61.96 | 60.65 | 61.25 | 3615455 |
2015-03-04 | 61.44 | 61.98 | 60.53 | 61.86 | 3745003 |
2015-03-05 | 61.64 | 61.64 | 60.82 | 60.83 | 2499598 |
2015-03-06 | 59.87 | 60.19 | 59.11 | 59.18 | 4572738 |
2015-03-09 | 59.02 | 59.48 | 58.02 | 58.04 | 2790027 |
2015-03-10 | 57.46 | 58.11 | 56.97 | 56.75 | 2809686 |
2015-03-11 | 58.39 | 58.48 | 57.47 | 57.84 | 7497025 |
2015-03-12 | 57.96 | 58.10 | 57.09 | 57.17 | 3328260 |
2015-03-13 | 56.55 | 57.75 | 56.35 | 57.70 | 3691933 |
2015-03-16 | 57.12 | 58.80 | 56.79 | 58.75 | 3568344 |
2015-03-17 | 58.23 | 58.67 | 57.53 | 58.05 | 2518528 |
2015-03-18 | 57.20 | 60.58 | 57.00 | 60.24 | 3533880 |
2015-03-19 | 59.09 | 59.45 | 58.18 | 58.26 | 2238246 |
2015-03-20 | 58.85 | 59.62 | 58.59 | 58.66 | 4336665 |
2015-03-23 | 58.76 | 59.23 | 57.95 | 57.97 | 2834887 |
2015-03-24 | 58.09 | 58.58 | 57.74 | 57.84 | 2868925 |
2015-03-25 | 58.45 | 60.35 | 58.34 | 59.64 | 6182096 |
2015-03-26 | 60.94 | 61.18 | 59.63 | 60.06 | 3811185 |
2015-03-27 | 59.89 | 59.89 | 58.95 | 59.15 | 2277434 |
2015-03-30 | 59.93 | 60.81 | 59.52 | 60.71 | 3248408 |
2015-03-31 | 59.84 | 61.06 | 59.54 | 60.31 | 3135490 |
2015-04-01 | 60.68 | 62.26 | 60.59 | 61.58 | 3582084 |
2015-04-02 | 61.37 | 62.92 | 61.06 | 62.55 | 4740544 |
2015-04-06 | 62.97 | 64.05 | 62.85 | 63.41 | 3923060 |
2015-04-07 | 63.48 | 64.29 | 63.24 | 63.33 | 3389159 |
2015-04-08 | 63.68 | 63.99 | 62.96 | 63.04 | 2821397 |
2015-04-09 | 63.67 | 65.24 | 63.47 | 64.94 | 3854839 |
2015-04-10 | 64.97 | 64.97 | 64.04 | 64.86 | 2341089 |
2015-04-13 | 65.49 | 65.49 | 64.49 | 64.58 | 2054682 |
2015-04-14 | 65.06 | 66.61 | 65.04 | 66.16 | 3168142 |
2015-04-15 | 66.66 | 67.37 | 66.24 | 66.95 | 4583190 |
2015-04-16 | 66.49 | 67.32 | 65.72 | 66.59 | 3463459 |
2015-04-17 | 66.11 | 66.39 | 65.46 | 65.92 | 2354381 |
2015-04-20 | 65.91 | 67.41 | 65.90 | 66.67 | 2240053 |
2015-04-21 | 66.87 | 66.93 | 64.77 | 65.28 | 2600099 |
2015-04-22 | 65.42 | 66.17 | 64.85 | 65.83 | 3298413 |
2015-04-23 | 66.20 | 67.20 | 66.06 | 66.30 | 2764404 |
2015-04-24 | 65.81 | 66.69 | 65.30 | 66.50 | 3820449 |
2015-04-27 | 66.88 | 67.28 | 66.53 | 66.56 | 3083070 |
2015-04-28 | 66.81 | 67.52 | 66.42 | 67.48 | 2873179 |
2015-04-29 | 67.17 | 68.99 | 66.71 | 68.95 | 4664589 |
2015-04-30 | 69.16 | 69.16 | 67.36 | 68.21 | 3388739 |
2015-05-01 | 67.90 | 69.40 | 67.75 | 68.61 | 5235184 |
2015-05-04 | 68.78 | 69.20 | 68.19 | 69.03 | 2817668 |
2015-05-05 | 69.69 | 70.48 | 66.46 | 66.65 | 5707484 |
2015-05-06 | 68.60 | 69.68 | 67.00 | 67.48 | 5887327 |
2015-05-07 | 67.27 | 67.60 | 66.11 | 66.47 | 4426595 |
2015-05-08 | 67.32 | 67.96 | 66.12 | 67.89 | 3639030 |
2015-05-11 | 67.97 | 67.97 | 66.30 | 66.46 | 3657859 |
2015-05-12 | 66.43 | 68.10 | 66.33 | 67.57 | 2659298 |
2015-05-13 | 67.54 | 67.73 | 65.59 | 65.95 | 3437377 |
2015-05-14 | 66.09 | 66.62 | 65.55 | 65.68 | 2020494 |
2015-05-15 | 65.16 | 66.15 | 64.86 | 65.86 | 2443043 |
2015-05-18 | 65.09 | 66.35 | 65.06 | 66.24 | 2007915 |
2015-05-19 | 65.37 | 65.75 | 64.71 | 64.78 | 2795399 |
2015-05-20 | 65.53 | 65.98 | 64.87 | 65.82 | 2945595 |
2015-05-21 | 66.28 | 67.60 | 66.28 | 67.51 | 2922325 |
2015-05-22 | 66.84 | 67.96 | 66.64 | 67.47 | 2312128 |
2015-05-26 | 66.48 | 67.23 | 66.20 | 66.29 | 2577789 |
2015-05-27 | 66.14 | 66.85 | 65.26 | 66.05 | 1970482 |
2015-05-28 | 65.88 | 65.95 | 64.78 | 65.38 | 2167640 |
2015-05-29 | 65.48 | 65.70 | 64.79 | 65.22 | 2596449 |
2015-06-01 | 65.39 | 65.50 | 63.83 | 64.47 | 3266044 |
2015-06-02 | 64.84 | 65.32 | 64.30 | 64.83 | 2395580 |
2015-06-03 | 64.61 | 65.01 | 63.78 | 63.91 | 2378599 |
2015-06-04 | 63.38 | 63.57 | 62.93 | 63.08 | 3106934 |
2015-06-05 | 62.72 | 64.54 | 62.55 | 63.80 | 2740514 |
2015-06-08 | 63.38 | 63.88 | 62.19 | 62.50 | 3319925 |
2015-06-09 | 63.18 | 63.67 | 62.01 | 62.12 | 3569410 |
2015-06-10 | 63.03 | 64.07 | 62.49 | 63.81 | 4079356 |
2015-06-11 | 63.84 | 64.05 | 62.89 | 62.94 | 3200515 |
2015-06-12 | 62.58 | 62.62 | 61.33 | 61.87 | 3120345 |
2015-06-15 | 61.38 | 62.18 | 61.28 | 61.63 | 2137900 |
2015-06-16 | 61.62 | 62.54 | 61.50 | 62.46 | 2184449 |
2015-06-17 | 62.45 | 63.41 | 61.29 | 61.64 | 2355149 |
2015-06-18 | 61.91 | 62.19 | 61.37 | 61.44 | 1988593 |
2015-06-19 | 61.17 | 61.58 | 60.92 | 60.97 | 2928318 |
2015-06-22 | 61.15 | 61.55 | 60.56 | 61.35 | 1901264 |
2015-06-23 | 61.40 | 61.62 | 61.19 | 61.43 | 1780442 |
2015-06-24 | 61.24 | 61.79 | 60.99 | 61.09 | 1545000 |
2015-06-25 | 61.25 | 61.35 | 60.18 | 60.38 | 2552868 |
2015-06-26 | 60.42 | 60.83 | 59.88 | 60.46 | 2538958 |
2015-06-29 | 59.51 | 59.99 | 58.77 | 58.82 | 2931155 |
2015-06-30 | 59.61 | 59.88 | 59.07 | 59.49 | 3291832 |
2015-07-01 | 59.42 | 59.80 | 57.48 | 57.73 | 3556684 |
2015-07-02 | 57.87 | 58.43 | 57.58 | 57.87 | 2826236 |
2015-07-06 | 56.81 | 57.94 | 56.46 | 56.68 | 3255677 |
2015-07-07 | 56.57 | 57.39 | 55.12 | 57.32 | 3506195 |
2015-07-08 | 56.97 | 57.49 | 55.24 | 55.55 | 3024937 |
2015-07-09 | 56.75 | 57.13 | 55.93 | 55.94 | 2548132 |
2015-07-10 | 56.61 | 56.93 | 55.68 | 55.85 | 2757432 |
2015-07-13 | 55.98 | 56.00 | 55.03 | 55.40 | 3272705 |
2015-07-14 | 55.40 | 56.47 | 55.02 | 56.14 | 3200343 |
2015-07-15 | 55.63 | 56.37 | 54.45 | 54.84 | 3564590 |
2015-07-16 | 55.07 | 55.38 | 54.14 | 54.37 | 2904957 |
2015-07-17 | 54.13 | 54.37 | 53.44 | 53.64 | 2783050 |
2015-07-20 | 53.37 | 53.63 | 51.83 | 51.83 | 4678796 |
2015-07-21 | 52.05 | 52.53 | 51.70 | 52.08 | 4347537 |
2015-07-22 | 51.84 | 51.94 | 50.62 | 51.14 | 3855370 |
2015-07-23 | 51.21 | 51.44 | 50.35 | 51.16 | 3548659 |
2015-07-24 | 51.08 | 51.14 | 49.03 | 49.40 | 5020958 |
2015-07-27 | 48.42 | 49.42 | 48.21 | 48.83 | 5668912 |
2015-07-28 | 49.12 | 50.45 | 48.64 | 49.99 | 4905783 |
2015-07-29 | 49.89 | 51.74 | 49.68 | 51.18 | 4438469 |
2015-07-30 | 51.00 | 51.67 | 50.13 | 50.61 | 3516347 |
2015-07-31 | 50.21 | 50.36 | 49.35 | 49.42 | 3978083 |
2015-08-03 | 48.75 | 49.66 | 48.11 | 48.36 | 4218650 |
2015-08-04 | 48.65 | 49.65 | 48.12 | 48.74 | 4692229 |
2015-08-05 | 50.34 | 51.68 | 46.67 | 46.95 | 7958095 |
2015-08-06 | 46.90 | 48.64 | 46.45 | 48.30 | 5896851 |
2015-08-07 | 48.04 | 48.76 | 45.98 | 46.41 | 4363082 |
2015-08-10 | 46.64 | 48.23 | 46.15 | 47.88 | 6412611 |
2015-08-11 | 46.72 | 47.61 | 46.58 | 47.30 | 5708444 |
2015-08-12 | 47.22 | 48.02 | 46.18 | 47.88 | 5426927 |
2015-08-13 | 47.29 | 47.52 | 45.91 | 46.01 | 5170484 |
2015-08-14 | 45.88 | 46.52 | 45.69 | 46.06 | 5960245 |
2015-08-17 | 45.79 | 46.72 | 45.60 | 46.41 | 3443780 |
2015-08-18 | 46.04 | 46.69 | 45.91 | 46.22 | 3961760 |
2015-08-19 | 45.92 | 46.14 | 44.44 | 44.66 | 4362905 |
2015-08-20 | 45.09 | 45.09 | 42.80 | 42.81 | 5362209 |
2015-08-21 | 42.36 | 42.74 | 41.09 | 41.09 | 5713385 |
2015-08-24 | 38.42 | 40.29 | 37.00 | 38.08 | 10777702 |
2015-08-25 | 39.58 | 39.58 | 36.63 | 36.63 | 7888125 |
2015-08-26 | 37.40 | 38.48 | 36.97 | 38.45 | 7326198 |
2015-08-27 | 39.32 | 41.21 | 39.19 | 40.78 | 9059072 |
2015-08-28 | 40.52 | 42.72 | 40.35 | 42.20 | 8502752 |
2015-08-31 | 41.57 | 43.19 | 40.50 | 42.66 | 7125409 |
2015-09-01 | 41.07 | 42.09 | 39.97 | 40.33 | 6676825 |
2015-09-02 | 41.17 | 41.24 | 39.14 | 40.72 | 5348719 |
2015-09-03 | 40.83 | 42.20 | 40.39 | 40.83 | 5354993 |
2015-09-04 | 39.99 | 40.43 | 39.64 | 40.14 | 3856633 |
2015-09-08 | 40.74 | 40.77 | 39.47 | 40.50 | 4629547 |
2015-09-09 | 40.90 | 41.50 | 39.39 | 39.69 | 7706443 |
2015-09-10 | 39.88 | 40.60 | 39.29 | 39.99 | 5857514 |
2015-09-11 | 39.00 | 39.21 | 38.12 | 38.84 | 4692250 |
2015-09-14 | 38.72 | 39.00 | 38.18 | 38.91 | 4433471 |
2015-09-15 | 39.11 | 39.62 | 38.79 | 39.17 | 3161354 |
2015-09-16 | 39.49 | 41.12 | 39.49 | 41.05 | 4303404 |
2015-09-17 | 41.09 | 41.97 | 40.60 | 40.81 | 5200373 |
2015-09-18 | 39.96 | 40.42 | 39.36 | 39.78 | 5718954 |
2015-09-21 | 40.20 | 40.79 | 39.46 | 40.33 | 3387105 |
2015-09-22 | 39.65 | 40.61 | 39.12 | 39.50 | 5051130 |
2015-09-23 | 39.56 | 39.79 | 38.07 | 38.15 | 4003288 |
2015-09-24 | 37.71 | 38.95 | 37.41 | 38.60 | 4799257 |
2015-09-25 | 38.86 | 39.00 | 38.15 | 38.47 | 4253946 |
2015-09-28 | 38.01 | 38.20 | 36.75 | 36.75 | 5788731 |
2015-09-29 | 37.06 | 37.20 | 36.02 | 36.43 | 5113712 |
2015-09-30 | 36.97 | 37.47 | 36.01 | 37.09 | 6573617 |
2015-10-01 | 37.86 | 38.92 | 37.37 | 37.75 | 5624703 |
2015-10-02 | 37.38 | 40.80 | 37.20 | 40.72 | 6483089 |
2015-10-05 | 41.18 | 43.42 | 41.10 | 42.92 | 7163860 |
2015-10-06 | 43.09 | 44.48 | 42.74 | 43.75 | 6607049 |
2015-10-07 | 44.55 | 45.45 | 42.45 | 43.86 | 6413650 |
2015-10-08 | 43.63 | 44.96 | 43.06 | 44.67 | 4656396 |
2015-10-09 | 44.97 | 45.37 | 44.18 | 45.24 | 5791879 |
2015-10-12 | 45.24 | 45.34 | 43.54 | 43.99 | 4031002 |
2015-10-13 | 43.50 | 44.82 | 43.15 | 43.72 | 3101013 |
2015-10-14 | 43.57 | 44.88 | 43.44 | 44.65 | 3540994 |
2015-10-15 | 44.40 | 45.71 | 44.18 | 45.67 | 3732622 |
2015-10-16 | 46.10 | 46.46 | 45.10 | 46.43 | 5131022 |
2015-10-19 | 45.61 | 45.94 | 44.85 | 45.28 | 4345200 |
2015-10-20 | 45.25 | 46.37 | 45.01 | 45.69 | 2997187 |
2015-10-21 | 45.42 | 45.61 | 43.34 | 43.90 | 6878871 |
2015-10-22 | 44.40 | 45.02 | 43.63 | 44.75 | 4389186 |
2015-10-23 | 44.38 | 45.23 | 43.95 | 44.96 | 3300348 |
2015-10-26 | 44.76 | 44.79 | 42.74 | 42.79 | 3984463 |
2015-10-27 | 42.02 | 42.02 | 40.53 | 41.20 | 5464034 |
2015-10-28 | 40.60 | 42.27 | 39.83 | 41.56 | 6544690 |
2015-10-29 | 41.22 | 42.48 | 40.90 | 41.04 | 5636427 |
2015-10-30 | 41.24 | 42.58 | 40.33 | 41.93 | 5756528 |
2015-11-02 | 41.34 | 43.31 | 41.00 | 43.13 | 5429977 |
2015-11-03 | 43.65 | 46.49 | 43.37 | 45.22 | 6572522 |
2015-11-04 | 46.73 | 47.84 | 45.92 | 46.49 | 9572484 |
2015-11-05 | 46.24 | 48.54 | 46.00 | 47.51 | 6390839 |
2015-11-06 | 47.06 | 48.68 | 46.27 | 46.87 | 5704332 |
2015-11-09 | 47.45 | 48.08 | 46.40 | 46.98 | 5301087 |
2015-11-10 | 46.80 | 48.25 | 46.62 | 47.76 | 5134432 |
2015-11-11 | 47.57 | 47.82 | 45.23 | 45.62 | 4244233 |
2015-11-12 | 44.97 | 46.07 | 44.40 | 45.06 | 6082563 |
2015-11-13 | 45.00 | 45.84 | 44.48 | 45.05 | 5084908 |
2015-11-16 | 45.12 | 46.54 | 44.96 | 46.50 | 3911687 |
2015-11-17 | 46.15 | 46.49 | 45.00 | 45.91 | 3767093 |
2015-11-18 | 46.48 | 47.39 | 45.67 | 47.07 | 3163423 |
2015-11-19 | 46.50 | 46.98 | 45.31 | 45.98 | 3658242 |
2015-11-20 | 46.12 | 46.51 | 45.07 | 45.25 | 3969481 |
2015-11-23 | 45.07 | 45.65 | 44.63 | 44.93 | 3055213 |
2015-11-24 | 45.47 | 47.03 | 45.33 | 46.55 | 3128041 |
2015-11-25 | 46.30 | 46.41 | 45.35 | 45.91 | 2294449 |
2015-11-27 | 45.44 | 45.70 | 44.68 | 44.87 | 1170211 |
2015-11-30 | 45.08 | 46.57 | 44.88 | 46.01 | 4405726 |
2015-12-01 | 46.11 | 46.52 | 45.67 | 46.49 | 3805240 |
2015-12-02 | 45.78 | 46.08 | 43.44 | 43.53 | 4783966 |
2015-12-03 | 43.87 | 43.87 | 40.68 | 41.10 | 9820844 |
2015-12-04 | 40.34 | 40.99 | 39.62 | 40.53 | 5912416 |
2015-12-07 | 37.76 | 38.26 | 36.13 | 36.44 | 11420245 |
2015-12-08 | 35.30 | 35.76 | 33.52 | 35.19 | 13144216 |
2015-12-09 | 36.39 | 36.47 | 34.38 | 35.32 | 7916082 |
2015-12-10 | 35.10 | 36.70 | 34.70 | 35.51 | 6799667 |
2015-12-11 | 34.54 | 35.40 | 33.41 | 33.55 | 5925446 |
2015-12-14 | 33.37 | 33.72 | 31.40 | 31.54 | 11006438 |
2015-12-15 | 31.98 | 32.44 | 31.50 | 31.87 | 7808522 |
2015-12-16 | 31.85 | 32.05 | 29.98 | 30.57 | 8350471 |
2015-12-17 | 30.51 | 30.66 | 28.00 | 28.98 | 15841423 |
2015-12-18 | 28.95 | 29.98 | 28.58 | 28.67 | 9366535 |
2015-12-21 | 28.70 | 29.67 | 28.39 | 28.83 | 7462727 |
2015-12-22 | 28.82 | 30.34 | 28.65 | 29.83 | 8734092 |
2015-12-23 | 30.61 | 33.38 | 30.60 | 33.20 | 10280847 |
2015-12-24 | 33.22 | 33.47 | 32.03 | 32.70 | 3816944 |
2015-12-28 | 32.24 | 32.48 | 31.28 | 31.69 | 4816591 |
2015-12-29 | 32.31 | 32.84 | 31.51 | 32.24 | 5476447 |
2015-12-30 | 31.50 | 32.53 | 30.73 | 31.00 | 5265479 |
2015-12-31 | 30.99 | 32.20 | 30.57 | 32.00 | 4454100 |
2016-01-04 | 31.78 | 32.91 | 31.53 | 32.32 | 6770342 |
2016-01-05 | 32.20 | 32.93 | 31.56 | 32.83 | 6258084 |
2016-01-06 | 31.61 | 31.63 | 30.13 | 30.21 | 7777746 |
2016-01-07 | 29.21 | 30.13 | 27.90 | 28.06 | 11164910 |
2016-01-08 | 28.35 | 28.93 | 27.45 | 28.50 | 8160518 |
2016-01-11 | 28.80 | 28.83 | 26.51 | 26.97 | 10330365 |
2016-01-12 | 27.66 | 27.86 | 24.55 | 25.72 | 14152143 |
2016-01-13 | 26.36 | 26.69 | 24.22 | 24.80 | 11457092 |
2016-01-14 | 25.04 | 26.22 | 24.18 | 25.96 | 8580943 |
2016-01-15 | 24.37 | 24.65 | 23.36 | 24.49 | 9673407 |
2016-01-19 | 24.88 | 24.88 | 22.75 | 23.48 | 9417709 |
2016-01-20 | 22.56 | 22.65 | 19.69 | 21.59 | 18600867 |
2016-01-21 | 21.33 | 24.92 | 21.18 | 24.18 | 10875632 |
2016-01-22 | 26.44 | 27.50 | 24.97 | 25.63 | 14612283 |
2016-01-25 | 24.75 | 26.02 | 22.76 | 22.77 | 10370040 |
2016-01-26 | 23.89 | 24.65 | 22.70 | 24.56 | 7529777 |
2016-01-27 | 24.16 | 25.85 | 23.52 | 24.49 | 10952651 |
2016-01-28 | 25.80 | 26.99 | 25.21 | 26.79 | 11272776 |
2016-01-29 | 27.06 | 28.66 | 26.80 | 27.90 | 11270925 |
2016-02-01 | 27.03 | 27.03 | 25.40 | 26.06 | 8311337 |
2016-02-02 | 24.88 | 25.38 | 24.46 | 24.69 | 7786124 |
2016-02-03 | 25.35 | 26.60 | 24.12 | 26.59 | 12323131 |
2016-02-04 | 26.77 | 28.87 | 26.42 | 26.56 | 11744072 |
2016-02-05 | 25.85 | 25.94 | 24.34 | 24.85 | 9510076 |
2016-02-08 | 24.06 | 24.18 | 22.24 | 23.68 | 9304927 |
2016-02-09 | 22.73 | 23.40 | 22.12 | 22.66 | 8871119 |
2016-02-10 | 22.20 | 23.42 | 21.32 | 21.63 | 9868589 |
2016-02-11 | 21.02 | 21.60 | 19.62 | 21.25 | 15209027 |
2016-02-12 | 20.62 | 21.82 | 20.57 | 21.69 | 19887053 |
2016-02-16 | 22.34 | 22.53 | 20.25 | 21.26 | 13772514 |
2016-02-17 | 20.41 | 20.83 | 18.38 | 20.33 | 30662929 |
2016-02-18 | 19.21 | 20.41 | 18.99 | 19.70 | 97177511 |
2016-02-19 | 19.25 | 19.31 | 18.07 | 18.65 | 33916489 |
2016-02-22 | 19.20 | 20.50 | 19.06 | 20.30 | 24330163 |
2016-02-23 | 20.08 | 20.39 | 18.89 | 18.91 | 19387704 |
2016-02-24 | 18.46 | 19.50 | 18.22 | 19.41 | 17820873 |
2016-02-25 | 19.45 | 19.95 | 18.85 | 19.56 | 16421587 |
2016-02-26 | 20.37 | 20.58 | 19.84 | 20.29 | 24943109 |
2016-02-29 | 20.42 | 20.44 | 19.49 | 19.68 | 17878026 |
2016-03-01 | 19.68 | 19.68 | 19.68 | 19.22 | 22698742 |
2016-03-02 | 19.12 | 19.12 | 19.12 | 21.52 | 20265939 |
2016-03-03 | 21.39 | 22.51 | 21.19 | 22.00 | 17474425 |
2016-03-04 | 22.51 | 24.04 | 21.45 | 23.31 | 21258921 |
2016-03-07 | 23.30 | 24.72 | 23.29 | 24.19 | 21884599 |
2016-03-08 | 23.91 | 23.91 | 21.44 | 21.47 | 16059680 |
2016-03-09 | 22.07 | 23.44 | 21.50 | 22.93 | 14397786 |
2016-03-10 | 22.68 | 22.77 | 21.15 | 22.48 | 18353867 |
2016-03-11 | 23.37 | 25.04 | 23.31 | 24.78 | 19564354 |
2016-03-14 | 24.58 | 24.58 | 24.53 | 24.53 | 2000 |
2016-03-15 | 24.79 | 24.79 | 24.79 | 24.09 | 12384572 |
2016-03-16 | 24.36 | 26.24 | 24.21 | 26.22 | 15701951 |
2016-03-17 | 27.03 | 28.07 | 26.33 | 27.40 | 17461674 |
2016-03-18 | 27.93 | 28.56 | 26.45 | 27.54 | 26829432 |
2016-03-21 | 27.29 | 28.85 | 27.07 | 28.02 | 13667559 |
2016-03-22 | 27.57 | 28.63 | 27.50 | 28.01 | 10769136 |
2016-03-23 | 27.59 | 27.87 | 25.45 | 25.76 | 14813614 |
2016-03-24 | 24.88 | 26.63 | 24.60 | 26.47 | 12753423 |
2016-03-28 | 26.54 | 26.61 | 25.22 | 25.84 | 9698945 |
2016-03-29 | 25.28 | 26.17 | 24.58 | 26.09 | 12579999 |
2016-03-30 | 26.57 | 26.97 | 25.66 | 26.20 | 10610275 |
2016-03-31 | 26.02 | 27.50 | 25.89 | 27.44 | 11418925 |
2016-04-01 | 26.39 | 26.87 | 25.60 | 26.61 | 15199912 |
2016-04-04 | 26.72 | 27.29 | 25.94 | 26.05 | 8820332 |
2016-04-05 | 26.05 | 26.05 | 26.05 | 26.39 | 10035392 |
2016-04-06 | 26.89 | 27.96 | 26.28 | 27.56 | 12189250 |
2016-04-07 | 27.36 | 28.25 | 27.15 | 27.60 | 10606875 |
2016-04-08 | 28.60 | 29.37 | 28.45 | 28.77 | 9888070 |
2016-04-11 | 29.01 | 29.70 | 28.91 | 29.05 | 8342427 |
2016-04-12 | 29.79 | 31.26 | 29.29 | 30.96 | 16470229 |
2016-04-13 | 30.76 | 31.28 | 30.08 | 30.96 | 13266220 |
2016-04-14 | 31.18 | 31.41 | 30.58 | 31.35 | 10436512 |
2016-04-15 | 31.01 | 31.65 | 30.43 | 31.40 | 10890934 |
2016-04-18 | 29.97 | 32.29 | 29.73 | 32.00 | 10880077 |
2016-04-19 | 32.90 | 33.95 | 32.45 | 33.62 | 11769053 |
2016-04-20 | 33.00 | 35.37 | 32.61 | 34.75 | 12902421 |
2016-04-21 | 34.86 | 35.25 | 33.82 | 33.93 | 14104475 |
2016-04-22 | 34.27 | 35.54 | 34.26 | 35.20 | 11294688 |
2016-04-25 | 34.96 | 35.18 | 33.56 | 33.95 | 11134718 |
2016-04-26 | 34.35 | 34.99 | 33.91 | 34.62 | 10971366 |
2016-04-27 | 34.90 | 37.18 | 34.90 | 36.91 | 14921660 |
2016-04-28 | 36.45 | 37.68 | 35.90 | 36.11 | 12081367 |
2016-04-29 | 36.54 | 36.95 | 33.82 | 34.68 | 17331988 |
2016-05-02 | 34.43 | 34.84 | 33.50 | 34.56 | 9928138 |
2016-05-03 | 33.79 | 33.98 | 32.40 | 32.75 | 12722893 |
2016-05-04 | 33.94 | 34.25 | 30.28 | 31.31 | 18024332 |
2016-05-05 | 32.49 | 32.94 | 30.71 | 31.20 | 11039806 |
2016-05-06 | 30.72 | 32.34 | 30.55 | 31.40 | 10079241 |
2016-05-09 | 31.00 | 31.07 | 29.60 | 30.04 | 9751521 |
2016-05-10 | 30.40 | 31.56 | 30.11 | 31.54 | 7598747 |
2016-05-11 | 31.24 | 33.39 | 30.67 | 32.54 | 10725543 |
2016-05-12 | 33.70 | 34.12 | 32.37 | 32.71 | 9704249 |
2016-05-13 | 31.89 | 33.36 | 31.80 | 32.52 | 6731758 |
2016-05-16 | 33.48 | 34.42 | 33.47 | 33.79 | 8587993 |
2016-05-17 | 33.89 | 35.05 | 33.41 | 34.63 | 9807560 |
2016-05-18 | 34.46 | 34.96 | 33.74 | 34.12 | 9759674 |
2016-05-19 | 33.55 | 34.23 | 32.77 | 33.90 | 8081030 |
2016-05-20 | 34.27 | 34.54 | 33.62 | 34.25 | 7720329 |
2016-05-23 | 33.97 | 34.74 | 33.77 | 34.54 | 6494606 |
2016-05-24 | 34.79 | 35.35 | 34.11 | 34.49 | 7883750 |
2016-05-25 | 35.00 | 36.66 | 34.77 | 36.44 | 9777981 |
2016-05-26 | 36.82 | 37.08 | 35.85 | 35.90 | 7546138 |
2016-05-27 | 35.56 | 35.93 | 35.10 | 35.90 | 5385454 |
2016-05-31 | 36.19 | 37.16 | 35.88 | 36.09 | 6883067 |
2016-06-01 | 35.37 | 36.17 | 34.89 | 36.15 | 8027504 |
2016-06-02 | 35.44 | 36.82 | 35.39 | 36.81 | 6622896 |
2016-06-03 | 36.89 | 37.44 | 35.60 | 35.92 | 6990280 |
2016-06-06 | 37.26 | 37.69 | 36.66 | 37.56 | 7977248 |
2016-06-07 | 37.96 | 39.10 | 37.82 | 38.76 | 9762877 |
2016-06-08 | 39.14 | 39.47 | 37.49 | 37.58 | 9518089 |
2016-06-09 | 36.94 | 37.63 | 36.43 | 37.45 | 5823549 |
2016-06-10 | 36.57 | 36.82 | 34.86 | 35.06 | 8044269 |
2016-06-13 | 34.84 | 36.53 | 34.78 | 35.78 | 8008937 |
2016-06-14 | 35.60 | 36.43 | 34.52 | 35.55 | 7375766 |
2016-06-15 | 35.42 | 36.01 | 34.67 | 35.09 | 7003895 |
2016-06-16 | 34.96 | 35.40 | 33.61 | 34.80 | 17231444 |
2016-06-17 | 35.28 | 36.44 | 35.15 | 35.98 | 13328541 |
2016-06-20 | 36.80 | 37.76 | 36.74 | 37.32 | 9509719 |
2016-06-21 | 37.17 | 38.42 | 36.76 | 38.19 | 7597405 |
2016-06-22 | 38.54 | 38.91 | 37.56 | 37.94 | 6678319 |
2016-06-23 | 38.44 | 38.86 | 38.06 | 38.80 | 5841248 |
2016-06-24 | 36.43 | 37.76 | 35.65 | 35.85 | 18759463 |
2016-06-27 | 35.17 | 35.34 | 32.81 | 33.75 | 15072041 |
2016-06-28 | 35.02 | 36.13 | 34.88 | 35.99 | 8328686 |
2016-06-29 | 36.61 | 37.15 | 36.32 | 36.69 | 6788544 |
2016-06-30 | 36.54 | 36.79 | 35.82 | 36.25 | 6254051 |
2016-07-01 | 35.98 | 37.64 | 35.88 | 37.45 | 7255958 |
2016-07-05 | 36.43 | 36.73 | 35.47 | 36.15 | 6408596 |
2016-07-06 | 35.83 | 37.02 | 35.68 | 36.98 | 6966460 |
2016-07-07 | 37.54 | 38.39 | 36.35 | 36.81 | 7558863 |
2016-07-08 | 37.58 | 37.91 | 36.64 | 37.58 | 5699765 |
2016-07-11 | 38.10 | 38.46 | 37.62 | 37.67 | 5611870 |
2016-07-12 | 38.82 | 40.30 | 38.62 | 40.01 | 8801304 |
2016-07-13 | 40.04 | 40.25 | 38.18 | 39.00 | 6592917 |
2016-07-14 | 39.83 | 39.90 | 38.28 | 38.39 | 6364064 |
2016-07-15 | 38.59 | 39.01 | 37.92 | 38.29 | 5250864 |
2016-07-18 | 37.88 | 38.38 | 37.38 | 38.11 | 5426032 |
2016-07-19 | 38.33 | 38.49 | 37.65 | 37.75 | 5817194 |
2016-07-20 | 37.31 | 38.32 | 36.78 | 37.96 | 6062031 |
2016-07-21 | 37.96 | 38.91 | 37.26 | 37.33 | 5857973 |
2016-07-22 | 37.60 | 37.93 | 37.22 | 37.75 | 4792544 |
2016-07-25 | 37.34 | 37.44 | 36.00 | 36.08 | 6405143 |
2016-07-26 | 36.07 | 37.74 | 36.00 | 37.46 | 11555513 |
2016-07-27 | 37.82 | 38.47 | 35.90 | 36.13 | 11405263 |
2016-07-28 | 36.21 | 36.64 | 35.66 | 36.13 | 6028512 |
2016-07-29 | 35.94 | 38.36 | 35.61 | 38.28 | 10235349 |
2016-08-01 | 37.74 | 37.76 | 35.74 | 35.91 | 8791863 |
2016-08-02 | 36.22 | 36.85 | 35.01 | 36.12 | 9254105 |
2016-08-03 | 36.12 | 38.13 | 35.54 | 38.00 | 11775449 |
2016-08-04 | 37.80 | 38.89 | 37.28 | 38.61 | 9601069 |
2016-08-05 | 38.67 | 39.68 | 38.06 | 39.51 | 6639501 |
2016-08-08 | 40.00 | 41.10 | 39.84 | 40.20 | 9180293 |
2016-08-09 | 40.50 | 40.77 | 39.65 | 39.90 | 4907989 |
2016-08-10 | 40.15 | 40.42 | 39.40 | 39.57 | 4835252 |
2016-08-11 | 40.09 | 41.66 | 39.60 | 41.31 | 7406998 |
2016-08-12 | 41.57 | 42.10 | 41.37 | 41.67 | 4589841 |
2016-08-15 | 42.15 | 42.68 | 41.85 | 41.96 | 3928831 |
2016-08-16 | 42.73 | 42.77 | 41.58 | 42.47 | 7562322 |
2016-08-17 | 42.47 | 43.41 | 42.01 | 43.31 | 7074361 |
2016-08-18 | 43.66 | 45.01 | 43.66 | 44.76 | 6775394 |
2016-08-19 | 44.47 | 44.73 | 43.86 | 44.33 | 4460593 |
2016-08-22 | 43.65 | 44.44 | 43.40 | 44.10 | 4682792 |
2016-08-23 | 43.71 | 45.45 | 43.71 | 45.23 | 5730883 |
2016-08-24 | 44.84 | 45.38 | 44.31 | 44.51 | 4770177 |
2016-08-25 | 44.51 | 45.00 | 43.94 | 44.38 | 4122716 |
2016-08-26 | 44.58 | 45.23 | 44.10 | 44.43 | 4760459 |
2016-08-29 | 44.39 | 45.06 | 44.22 | 45.01 | 5571338 |
2016-08-30 | 45.28 | 45.62 | 44.03 | 44.44 | 5286700 |
2016-08-31 | 43.94 | 44.17 | 42.74 | 43.33 | 6948615 |
2016-09-01 | 43.18 | 43.92 | 42.83 | 43.70 | 6026770 |
2016-09-02 | 44.18 | 45.07 | 44.04 | 44.27 | 5105870 |
2016-09-06 | 44.10 | 44.63 | 43.59 | 44.21 | 5178824 |
2016-09-07 | 44.55 | 44.90 | 43.77 | 44.20 | 4112753 |
2016-09-08 | 44.80 | 45.52 | 44.21 | 45.28 | 6448901 |
2016-09-09 | 44.66 | 44.87 | 43.21 | 43.36 | 6411616 |
2016-09-12 | 42.69 | 43.67 | 42.02 | 43.13 | 5414707 |
2016-09-13 | 42.39 | 42.41 | 40.90 | 41.14 | 7034867 |
2016-09-14 | 40.97 | 41.80 | 39.91 | 40.18 | 6536056 |
2016-09-15 | 40.39 | 41.25 | 40.26 | 40.90 | 4484611 |
2016-09-16 | 40.00 | 41.13 | 39.92 | 40.99 | 5589633 |
2016-09-19 | 41.54 | 41.85 | 40.80 | 40.85 | 3869178 |
2016-09-20 | 40.84 | 41.70 | 40.47 | 40.66 | 3887544 |
2016-09-21 | 41.24 | 42.22 | 41.15 | 42.17 | 4746622 |
2016-09-22 | 42.91 | 43.11 | 41.76 | 41.88 | 4600155 |
2016-09-23 | 41.57 | 41.98 | 39.19 | 39.54 | 8050143 |
2016-09-26 | 39.81 | 40.30 | 39.26 | 39.64 | 6357391 |
2016-09-27 | 39.00 | 39.00 | 37.85 | 38.38 | 8866374 |
2016-09-28 | 38.75 | 41.85 | 37.98 | 41.58 | 10634760 |
2016-09-29 | 41.75 | 43.99 | 41.55 | 43.04 | 9428261 |
2016-09-30 | 43.55 | 44.25 | 42.89 | 44.11 | 5969774 |
2016-10-03 | 43.96 | 44.34 | 43.39 | 44.20 | 4248537 |
2016-10-04 | 44.27 | 44.51 | 42.94 | 43.28 | 3923742 |
2016-10-05 | 44.05 | 44.94 | 43.70 | 44.18 | 6381711 |
2016-10-06 | 44.56 | 44.83 | 43.16 | 43.48 | 5452310 |
2016-10-07 | 43.75 | 43.97 | 42.39 | 42.81 | 4907368 |
2016-10-10 | 43.49 | 44.50 | 43.25 | 44.39 | 4893540 |
2016-10-11 | 44.24 | 44.34 | 43.65 | 44.14 | 4444714 |
2016-10-12 | 43.93 | 44.70 | 43.16 | 44.56 | 6757935 |
2016-10-13 | 44.04 | 44.76 | 43.27 | 43.90 | 4636294 |
2016-10-14 | 44.14 | 44.49 | 43.07 | 43.08 | 3257574 |
2016-10-17 | 42.94 | 43.16 | 41.40 | 41.77 | 6840124 |
2016-10-18 | 42.60 | 42.74 | 41.57 | 41.90 | 5126712 |
2016-10-19 | 42.16 | 43.50 | 41.95 | 42.96 | 5655801 |
2016-10-20 | 42.26 | 43.22 | 41.98 | 42.94 | 4258113 |
2016-10-21 | 42.42 | 43.04 | 42.27 | 42.69 | 3173744 |
2016-10-24 | 42.55 | 42.66 | 40.95 | 41.72 | 4414650 |
2016-10-25 | 41.42 | 41.93 | 40.65 | 40.67 | 3670813 |
2016-10-26 | 40.09 | 40.72 | 39.41 | 40.20 | 6910631 |
2016-10-27 | 40.46 | 41.22 | 40.20 | 40.46 | 4303943 |
2016-10-28 | 40.44 | 40.74 | 38.91 | 39.18 | 5872896 |
2016-10-31 | 39.05 | 39.06 | 37.81 | 37.89 | 6902386 |
2016-11-01 | 38.47 | 38.76 | 36.64 | 37.69 | 6471219 |
2016-11-02 | 37.33 | 39.86 | 37.17 | 39.55 | 12156414 |
2016-11-03 | 39.88 | 41.00 | 39.82 | 40.51 | 7930334 |
2016-11-04 | 40.42 | 40.94 | 39.63 | 40.19 | 5988283 |
2016-11-07 | 41.03 | 41.84 | 40.97 | 41.82 | 5336949 |
2016-11-08 | 41.33 | 42.32 | 41.22 | 41.98 | 4293301 |
2016-11-09 | 41.93 | 44.12 | 41.81 | 43.62 | 6196267 |
2016-11-10 | 43.52 | 43.77 | 42.26 | 43.14 | 5621644 |
2016-11-11 | 42.52 | 42.80 | 41.09 | 41.85 | 5287922 |
2016-11-14 | 41.66 | 42.87 | 41.18 | 42.81 | 4828093 |
2016-11-15 | 43.49 | 45.00 | 43.47 | 45.00 | 6640727 |
2016-11-16 | 44.78 | 45.05 | 43.86 | 43.98 | 5611309 |
2016-11-17 | 44.37 | 44.69 | 42.75 | 42.87 | 6041631 |
2016-11-18 | 43.35 | 44.37 | 43.20 | 43.82 | 4769862 |
2016-11-21 | 44.98 | 45.30 | 44.41 | 44.90 | 4861870 |
2016-11-22 | 45.08 | 45.29 | 43.59 | 44.48 | 4356375 |
2016-11-23 | 44.10 | 45.05 | 43.75 | 45.04 | 2926253 |
2016-11-25 | 44.54 | 44.81 | 43.57 | 44.23 | 1962350 |
2016-11-28 | 44.85 | 44.98 | 42.55 | 42.65 | 5810255 |
2016-11-29 | 41.24 | 42.41 | 40.43 | 42.16 | 7671851 |
2016-11-30 | 46.72 | 48.71 | 46.51 | 48.33 | 17514187 |
2016-12-01 | 49.51 | 49.59 | 47.55 | 47.85 | 7154963 |
2016-12-02 | 47.24 | 48.79 | 47.24 | 47.85 | 4454214 |
2016-12-05 | 48.43 | 48.91 | 47.64 | 47.74 | 4282096 |
2016-12-06 | 46.91 | 47.96 | 45.78 | 47.31 | 5334791 |
2016-12-07 | 47.15 | 48.14 | 46.93 | 47.55 | 4936673 |
2016-12-08 | 48.10 | 48.41 | 46.81 | 47.74 | 4987316 |
2016-12-09 | 48.28 | 48.49 | 47.74 | 48.07 | 3675213 |
2016-12-12 | 50.36 | 50.69 | 47.95 | 48.06 | 7603128 |
2016-12-13 | 48.75 | 48.76 | 47.47 | 48.19 | 4485184 |
2016-12-14 | 47.50 | 48.89 | 46.82 | 47.02 | 5678949 |
2016-12-15 | 46.70 | 47.73 | 46.42 | 47.53 | 4983973 |
2016-12-16 | 47.88 | 47.89 | 47.03 | 47.38 | 4847625 |
2016-12-19 | 47.20 | 47.54 | 46.74 | 47.04 | 3657455 |
2016-12-20 | 47.11 | 47.58 | 46.50 | 46.66 | 3371386 |
2016-12-21 | 47.09 | 47.20 | 46.21 | 46.57 | 2788916 |
2016-12-22 | 46.51 | 47.63 | 46.38 | 46.90 | 4874544 |
2016-12-23 | 46.73 | 47.20 | 46.32 | 46.54 | 2727109 |
2016-12-27 | 46.71 | 47.03 | 46.61 | 46.84 | 1792118 |
2016-12-28 | 47.01 | 47.20 | 46.06 | 46.24 | 2392331 |
2016-12-29 | 46.00 | 46.21 | 45.63 | 45.95 | 2111792 |
2016-12-30 | 45.95 | 46.66 | 45.51 | 45.67 | 2871759 |
2017-01-03 | 46.82 | 47.56 | 45.62 | 47.08 | 5828555 |
2017-01-04 | 46.94 | 47.53 | 46.49 | 47.50 | 3706228 |
2017-01-05 | 47.73 | 49.45 | 47.67 | 49.01 | 7512979 |
2017-01-06 | 49.03 | 49.25 | 48.43 | 48.67 | 3193903 |
2017-01-09 | 48.07 | 48.18 | 46.51 | 46.58 | 5736103 |
2017-01-10 | 46.97 | 47.23 | 46.45 | 46.70 | 4642677 |
2017-01-11 | 46.46 | 47.46 | 46.25 | 47.40 | 3997619 |
2017-01-12 | 47.68 | 47.80 | 46.04 | 46.46 | 4433621 |
2017-01-13 | 46.10 | 46.74 | 45.93 | 46.41 | 3081844 |
2017-01-17 | 46.57 | 47.18 | 46.35 | 46.48 | 3376768 |
2017-01-18 | 45.99 | 46.42 | 45.53 | 46.36 | 3653543 |
2017-01-19 | 46.49 | 46.66 | 45.86 | 46.09 | 2602720 |
2017-01-20 | 46.79 | 46.95 | 46.01 | 46.26 | 3571340 |
2017-01-23 | 45.79 | 46.10 | 45.12 | 45.63 | 4985253 |
2017-01-24 | 46.08 | 46.89 | 45.89 | 46.59 | 3185571 |
2017-01-25 | 46.63 | 47.03 | 46.14 | 46.46 | 4992554 |
2017-01-26 | 46.81 | 47.82 | 46.67 | 47.15 | 3017961 |
2017-01-27 | 46.78 | 46.89 | 46.26 | 46.64 | 2726426 |
2017-01-30 | 46.51 | 46.51 | 44.42 | 45.07 | 4125969 |
2017-01-31 | 45.19 | 45.56 | 44.58 | 45.54 | 3493620 |
2017-02-01 | 45.98 | 46.19 | 44.84 | 45.54 | 3566555 |
2017-02-02 | 45.54 | 45.98 | 44.85 | 45.65 | 3269899 |
2017-02-03 | 45.58 | 47.17 | 45.54 | 46.79 | 3824691 |
2017-02-06 | 46.67 | 46.88 | 45.19 | 45.27 | 3629407 |
2017-02-07 | 44.88 | 45.35 | 43.87 | 44.14 | 3854630 |
2017-02-08 | 43.59 | 44.73 | 43.12 | 44.06 | 4356073 |
2017-02-09 | 44.64 | 44.93 | 44.28 | 44.75 | 2914951 |
2017-02-10 | 45.02 | 45.94 | 45.00 | 45.41 | 3445005 |
2017-02-13 | 45.07 | 45.66 | 44.70 | 45.26 | 3261704 |
2017-02-14 | 45.68 | 45.99 | 44.67 | 45.94 | 3360550 |
2017-02-15 | 46.30 | 47.25 | 43.82 | 44.23 | 9506757 |
2017-02-16 | 44.44 | 45.23 | 44.03 | 44.11 | 6199396 |
2017-02-17 | 43.88 | 44.27 | 43.61 | 44.17 | 3362893 |
2017-02-21 | 44.56 | 45.62 | 44.36 | 45.06 | 4971900 |
2017-02-22 | 44.50 | 44.97 | 43.71 | 43.76 | 4805784 |
2017-02-23 | 44.85 | 44.95 | 43.49 | 43.99 | 4982412 |
2017-02-24 | 43.50 | 43.89 | 42.56 | 42.81 | 4574380 |
2017-02-27 | 43.07 | 43.45 | 42.63 | 43.06 | 7623556 |
2017-02-28 | 42.95 | 43.84 | 42.86 | 43.36 | 5194195 |
2017-03-01 | 43.95 | 44.77 | 43.57 | 44.63 | 4669445 |
2017-03-02 | 43.99 | 44.15 | 43.34 | 43.47 | 4393009 |
2017-03-03 | 43.70 | 43.99 | 43.19 | 43.35 | 2677623 |
2017-03-06 | 43.35 | 44.00 | 42.91 | 43.94 | 5376722 |
2017-03-07 | 44.27 | 44.33 | 43.31 | 43.56 | 2843129 |
2017-03-08 | 43.05 | 43.26 | 40.48 | 40.72 | 7773213 |
2017-03-09 | 40.27 | 41.04 | 39.48 | 40.77 | 8696982 |
2017-03-10 | 41.28 | 41.33 | 39.85 | 40.26 | 5036025 |
2017-03-13 | 40.05 | 41.18 | 40.05 | 40.96 | 4366698 |
2017-03-14 | 40.30 | 40.32 | 38.69 | 40.02 | 5860391 |
2017-03-15 | 40.48 | 41.27 | 40.14 | 41.12 | 3497659 |
2017-03-16 | 41.11 | 41.14 | 40.51 | 40.72 | 2900196 |
2017-03-17 | 40.91 | 41.19 | 40.49 | 40.54 | 5180935 |
2017-03-20 | 40.02 | 40.68 | 39.85 | 40.54 | 3295870 |
2017-03-21 | 40.58 | 40.82 | 39.51 | 39.80 | 3960505 |
2017-03-22 | 39.42 | 40.16 | 38.99 | 39.34 | 4561786 |
2017-03-23 | 39.18 | 39.68 | 38.92 | 39.09 | 4051939 |
2017-03-24 | 39.21 | 39.46 | 38.66 | 38.80 | 4148607 |
2017-03-27 | 38.25 | 39.03 | 38.02 | 38.88 | 4047995 |
2017-03-28 | 39.25 | 39.81 | 38.84 | 39.62 | 4889628 |
2017-03-29 | 39.70 | 41.27 | 39.58 | 41.22 | 5821393 |
2017-03-30 | 41.72 | 42.01 | 41.12 | 41.45 | 6667205 |
2017-03-31 | 41.20 | 41.95 | 41.07 | 41.72 | 4806903 |
2017-04-03 | 41.70 | 42.32 | 41.26 | 42.03 | 4297991 |
2017-04-04 | 42.06 | 42.52 | 41.51 | 42.49 | 3850646 |
2017-04-05 | 42.95 | 43.52 | 41.44 | 41.52 | 5680845 |
2017-04-06 | 41.92 | 43.16 | 41.75 | 42.88 | 6989775 |
2017-04-07 | 42.81 | 43.10 | 42.49 | 42.54 | 3710126 |
2017-04-10 | 42.89 | 43.22 | 42.74 | 43.06 | 3184454 |
2017-04-11 | 42.86 | 42.99 | 41.95 | 42.52 | 7316616 |
2017-04-12 | 42.52 | 42.97 | 41.72 | 41.87 | 3899882 |
2017-04-13 | 42.00 | 42.34 | 40.47 | 40.65 | 4507497 |
2017-04-17 | 40.62 | 41.03 | 39.93 | 41.01 | 4373761 |
2017-04-18 | 40.63 | 41.25 | 40.26 | 40.53 | 4158743 |
2017-04-19 | 40.64 | 40.84 | 39.09 | 39.25 | 4839913 |
2017-04-20 | 39.46 | 39.94 | 39.34 | 39.70 | 3502155 |
2017-04-21 | 39.44 | 39.87 | 38.95 | 39.73 | 4301268 |
2017-04-24 | 40.08 | 40.28 | 39.59 | 39.82 | 3609460 |
2017-04-25 | 39.81 | 40.68 | 39.66 | 40.59 | 3726799 |
2017-04-26 | 40.14 | 41.29 | 40.09 | 40.59 | 4127063 |
2017-04-27 | 40.15 | 40.31 | 39.06 | 39.35 | 5109809 |
2017-04-28 | 39.65 | 40.02 | 39.25 | 39.49 | 3662145 |
2017-05-01 | 39.47 | 39.70 | 39.17 | 39.31 | 2950636 |
2017-05-02 | 39.30 | 39.72 | 38.40 | 38.85 | 5262868 |
2017-05-03 | 39.00 | 39.14 | 37.60 | 38.17 | 7651042 |
2017-05-04 | 37.77 | 37.77 | 36.56 | 36.98 | 7536131 |
2017-05-05 | 37.20 | 38.07 | 36.92 | 38.02 | 4873972 |
2017-05-08 | 37.93 | 38.43 | 37.59 | 38.16 | 4135667 |
2017-05-09 | 38.22 | 38.30 | 37.61 | 37.89 | 3550374 |
2017-05-10 | 38.44 | 39.11 | 38.19 | 38.54 | 5631504 |
2017-05-11 | 38.73 | 38.85 | 37.87 | 37.95 | 3640933 |
2017-05-12 | 37.84 | 38.09 | 37.54 | 37.86 | 3000855 |
2017-05-15 | 38.75 | 38.96 | 37.76 | 38.16 | 4222843 |
2017-05-16 | 38.18 | 38.34 | 37.65 | 37.92 | 3761510 |
2017-05-17 | 37.45 | 38.14 | 37.24 | 37.35 | 4631300 |
2017-05-18 | 37.00 | 37.50 | 36.76 | 36.90 | 5053665 |
2017-05-19 | 37.16 | 38.49 | 37.12 | 38.39 | 4251544 |
2017-05-22 | 38.64 | 38.79 | 37.87 | 38.08 | 3904797 |
2017-05-23 | 38.01 | 38.19 | 37.61 | 37.82 | 3212429 |
2017-05-24 | 37.63 | 37.88 | 36.75 | 37.13 | 5061729 |
2017-05-25 | 37.00 | 37.76 | 35.58 | 35.73 | 5323253 |
2017-05-26 | 35.61 | 35.89 | 35.22 | 35.82 | 3719634 |
2017-05-30 | 35.38 | 35.47 | 34.30 | 34.49 | 5530200 |
2017-05-31 | 33.83 | 34.47 | 33.38 | 33.98 | 9029691 |
2017-06-01 | 34.11 | 34.82 | 33.86 | 34.27 | 4212991 |
2017-06-02 | 33.91 | 33.97 | 32.87 | 33.13 | 6472800 |
2017-06-05 | 32.96 | 33.31 | 32.69 | 33.05 | 5085441 |
2017-06-06 | 32.99 | 33.91 | 32.77 | 33.90 | 7250765 |
2017-06-07 | 33.65 | 33.90 | 31.82 | 31.92 | 8373929 |
2017-06-08 | 31.58 | 32.24 | 31.46 | 31.49 | 6004580 |
2017-06-09 | 31.57 | 32.78 | 31.38 | 32.58 | 6913584 |
2017-06-12 | 33.06 | 33.59 | 32.60 | 32.66 | 5624858 |
2017-06-13 | 32.71 | 33.50 | 32.58 | 33.49 | 4477991 |
2017-06-14 | 33.30 | 33.30 | 31.75 | 32.19 | 7083702 |
2017-06-15 | 31.97 | 32.41 | 31.28 | 31.49 | 5194344 |
2017-06-16 | 31.74 | 31.77 | 31.26 | 31.76 | 6384828 |
2017-06-19 | 31.82 | 31.91 | 31.22 | 31.32 | 4684823 |
2017-06-20 | 30.71 | 31.39 | 30.39 | 31.16 | 5585084 |
2017-06-21 | 31.12 | 31.45 | 29.92 | 30.15 | 6774546 |
2017-06-22 | 30.31 | 30.68 | 29.89 | 30.01 | 5805395 |
2017-06-23 | 30.09 | 30.63 | 30.03 | 30.48 | 4161286 |
2017-06-26 | 30.70 | 31.18 | 30.28 | 30.72 | 5088605 |
2017-06-27 | 30.72 | 31.00 | 30.23 | 30.35 | 9618965 |
2017-06-28 | 30.38 | 30.97 | 30.16 | 30.55 | 7398080 |
2017-06-29 | 30.90 | 32.24 | 30.79 | 31.81 | 7410102 |
2017-06-30 | 32.27 | 32.36 | 31.45 | 31.97 | 6659746 |
2017-07-03 | 32.13 | 33.08 | 32.07 | 32.78 | 2652058 |
2017-07-05 | 32.45 | 32.48 | 31.01 | 31.10 | 7234884 |
2017-07-06 | 31.16 | 31.41 | 30.07 | 30.18 | 7081444 |
2017-07-07 | 29.81 | 29.95 | 28.79 | 29.54 | 7366474 |
2017-07-10 | 29.38 | 30.05 | 29.34 | 29.73 | 7655018 |
2017-07-11 | 30.25 | 30.92 | 29.85 | 30.53 | 7450885 |
2017-07-12 | 31.02 | 31.60 | 30.63 | 30.81 | 5668720 |
2017-07-13 | 30.80 | 31.28 | 30.70 | 31.20 | 4550362 |
2017-07-14 | 31.31 | 31.87 | 31.16 | 31.65 | 4846076 |
2017-07-17 | 31.62 | 32.01 | 31.26 | 31.35 | 5803459 |
2017-07-18 | 31.63 | 31.68 | 31.09 | 31.36 | 4574909 |
2017-07-19 | 31.29 | 32.65 | 31.22 | 32.50 | 5498505 |
2017-07-20 | 32.71 | 32.81 | 31.96 | 31.99 | 4954582 |
2017-07-21 | 31.94 | 32.09 | 31.49 | 31.96 | 3774947 |
2017-07-24 | 31.88 | 32.25 | 31.54 | 31.74 | 4171214 |
2017-07-25 | 32.35 | 33.41 | 32.24 | 32.98 | 5465251 |
2017-07-26 | 33.35 | 33.83 | 32.78 | 32.99 | 6258280 |
2017-07-27 | 32.94 | 33.47 | 32.85 | 33.47 | 3591205 |
2017-07-28 | 33.37 | 34.14 | 33.09 | 33.21 | 4323609 |
2017-07-31 | 33.02 | 33.71 | 32.92 | 33.31 | 3790707 |
2017-08-01 | 33.25 | 33.60 | 32.62 | 32.98 | 4659272 |
2017-08-02 | 32.72 | 33.72 | 32.05 | 33.40 | 5605456 |
2017-08-03 | 33.56 | 34.28 | 32.24 | 32.27 | 6413860 |
2017-08-04 | 32.34 | 33.77 | 32.28 | 33.66 | 7148390 |
2017-08-07 | 33.49 | 33.53 | 32.31 | 32.40 | 4379761 |
2017-08-08 | 32.28 | 32.89 | 32.01 | 32.14 | 6161430 |
2017-08-09 | 32.38 | 32.77 | 31.78 | 32.08 | 4297889 |
2017-08-10 | 32.33 | 32.64 | 31.71 | 31.76 | 4010006 |
2017-08-11 | 31.54 | 31.99 | 31.41 | 31.61 | 3588192 |
2017-08-14 | 31.71 | 31.84 | 31.05 | 31.07 | 3093466 |
2017-08-15 | 30.97 | 30.99 | 30.58 | 30.92 | 4004871 |
2017-08-16 | 31.11 | 31.53 | 30.50 | 30.66 | 3842982 |
2017-08-17 | 30.50 | 31.22 | 30.17 | 30.18 | 3800931 |
2017-08-18 | 30.16 | 30.75 | 29.79 | 30.40 | 4204173 |
2017-08-21 | 30.33 | 30.46 | 30.08 | 30.34 | 2922873 |
2017-08-22 | 30.44 | 30.62 | 30.12 | 30.40 | 3930958 |
2017-08-23 | 30.33 | 31.37 | 30.16 | 30.98 | 3320022 |
2017-08-24 | 30.76 | 31.29 | 30.67 | 31.12 | 3820859 |
2017-08-25 | 31.25 | 31.66 | 31.10 | 31.16 | 3246941 |
2017-08-28 | 31.27 | 31.27 | 30.47 | 30.93 | 2966973 |
2017-08-29 | 30.59 | 31.12 | 30.24 | 30.99 | 3438410 |
2017-08-30 | 30.75 | 31.20 | 30.51 | 30.96 | 3214434 |
2017-08-31 | 31.26 | 31.80 | 31.04 | 31.40 | 5333134 |
2017-09-01 | 31.51 | 32.35 | 31.14 | 32.11 | 3820963 |
2017-09-05 | 32.35 | 32.70 | 31.74 | 32.13 | 3842710 |
2017-09-06 | 32.41 | 33.09 | 32.33 | 32.68 | 3810708 |
2017-09-07 | 32.47 | 32.73 | 32.09 | 32.39 | 2903299 |
2017-09-08 | 32.28 | 32.28 | 31.01 | 31.47 | 4439919 |
2017-09-11 | 31.63 | 32.00 | 31.47 | 31.81 | 3862738 |
2017-09-12 | 31.89 | 32.54 | 31.81 | 32.17 | 3619474 |
2017-09-13 | 32.34 | 33.52 | 32.33 | 33.45 | 6000432 |
2017-09-14 | 33.65 | 34.60 | 33.65 | 33.90 | 5576969 |
2017-09-15 | 33.94 | 34.23 | 33.25 | 33.65 | 4709395 |
2017-09-18 | 33.49 | 33.99 | 33.12 | 33.97 | 4305798 |
2017-09-19 | 33.95 | 34.02 | 33.60 | 33.77 | 3604989 |
2017-09-20 | 34.00 | 34.94 | 34.00 | 34.89 | 5017238 |
2017-09-21 | 34.78 | 35.66 | 34.63 | 35.35 | 4761141 |
2017-09-22 | 35.23 | 35.81 | 35.15 | 35.78 | 4734876 |
2017-09-25 | 36.08 | 36.87 | 36.03 | 36.67 | 4337315 |
2017-09-26 | 36.48 | 37.04 | 36.22 | 36.93 | 4578774 |
2017-09-27 | 36.98 | 37.19 | 36.63 | 37.17 | 4638822 |
2017-09-28 | 37.21 | 37.45 | 36.48 | 36.59 | 5216452 |
2017-09-29 | 36.51 | 36.73 | 36.13 | 36.71 | 5507908 |
2017-10-02 | 36.02 | 36.63 | 35.30 | 36.60 | 4673237 |
2017-10-03 | 36.45 | 36.70 | 36.22 | 36.53 | 3003098 |
2017-10-04 | 36.57 | 36.73 | 35.76 | 35.86 | 4379324 |
2017-10-05 | 36.19 | 36.57 | 36.11 | 36.35 | 3353968 |
2017-10-06 | 35.92 | 36.16 | 35.65 | 35.78 | 3174065 |
2017-10-09 | 35.90 | 36.00 | 35.55 | 35.89 | 49098879 |
2017-10-10 | 36.54 | 36.84 | 35.92 | 36.00 | 4089163 |
2017-10-11 | 36.14 | 36.24 | 35.66 | 36.08 | 3415047 |
2017-10-12 | 35.59 | 35.79 | 35.40 | 35.61 | 3233541 |
2017-10-13 | 36.10 | 36.35 | 35.85 | 35.87 | 2461688 |
2017-10-16 | 36.07 | 36.41 | 35.76 | 35.85 | 3568358 |
2017-10-17 | 35.86 | 35.93 | 35.19 | 35.73 | 3160791 |
2017-10-18 | 35.72 | 36.14 | 35.09 | 35.22 | 3553673 |
2017-10-19 | 35.03 | 35.46 | 34.75 | 34.95 | 2892551 |
2017-10-20 | 35.05 | 35.12 | 34.63 | 34.93 | 2923074 |
2017-10-23 | 35.00 | 35.34 | 34.63 | 34.65 | 3352947 |
2017-10-24 | 34.87 | 35.25 | 34.69 | 34.84 | 4247854 |
2017-10-25 | 34.61 | 34.96 | 34.18 | 34.35 | 3647611 |
2017-10-26 | 34.40 | 35.00 | 33.97 | 34.91 | 5216556 |
2017-10-27 | 34.56 | 35.89 | 34.47 | 35.88 | 4530057 |
2017-10-30 | 36.04 | 36.55 | 35.77 | 36.00 | 8143341 |
2017-10-31 | 35.93 | 37.04 | 35.49 | 36.90 | 6139046 |
2017-11-01 | 37.75 | 39.34 | 37.59 | 39.08 | 9302987 |
2017-11-02 | 39.07 | 39.68 | 38.49 | 38.83 | 9585719 |
2017-11-03 | 38.94 | 39.55 | 38.46 | 39.27 | 6359236 |
2017-11-06 | 39.67 | 40.94 | 39.54 | 40.86 | 9214555 |
2017-11-07 | 40.86 | 41.47 | 40.85 | 41.26 | 10660588 |
2017-11-08 | 40.92 | 41.13 | 40.11 | 40.26 | 6517099 |
2017-11-09 | 40.12 | 41.03 | 40.07 | 40.81 | 6213406 |
2017-11-10 | 41.00 | 41.02 | 40.01 | 40.41 | 4439530 |
2017-11-13 | 39.68 | 40.57 | 39.55 | 39.65 | 4681297 |
2017-11-14 | 39.39 | 39.66 | 38.17 | 38.23 | 4205871 |
2017-11-15 | 37.85 | 38.07 | 37.38 | 37.91 | 4694584 |
2017-11-16 | 37.93 | 38.34 | 37.71 | 38.16 | 4645647 |
2017-11-17 | 38.42 | 38.96 | 38.31 | 38.68 | 3254081 |
2017-11-20 | 38.34 | 38.37 | 37.35 | 37.41 | 5144512 |
2017-11-21 | 37.77 | 37.92 | 37.16 | 37.55 | 3585396 |
2017-11-22 | 37.94 | 38.18 | 37.68 | 37.99 | 2562778 |
2017-11-24 | 38.18 | 38.50 | 38.00 | 38.03 | 1526067 |
2017-11-27 | 37.83 | 37.83 | 36.78 | 36.79 | 4591204 |
2017-11-28 | 36.73 | 37.34 | 36.57 | 37.17 | 2845580 |
2017-11-29 | 37.08 | 37.58 | 36.72 | 37.10 | 5562085 |
2017-11-30 | 37.38 | 38.62 | 37.38 | 38.53 | 8006085 |
2017-12-01 | 38.94 | 39.93 | 38.65 | 38.84 | 5809796 |
2017-12-04 | 38.71 | 39.67 | 38.37 | 38.64 | 5415698 |
2017-12-05 | 38.63 | 39.00 | 38.33 | 38.38 | 4002308 |
2017-12-06 | 38.18 | 38.19 | 36.81 | 36.88 | 3670201 |
2017-12-07 | 36.84 | 37.30 | 36.68 | 37.15 | 2854565 |
2017-12-08 | 37.69 | 38.43 | 37.42 | 38.05 | 7562174 |
2017-12-11 | 38.17 | 38.67 | 38.01 | 38.49 | 2961429 |
2017-12-12 | 38.72 | 38.88 | 37.95 | 38.41 | 3686541 |
2017-12-13 | 38.41 | 38.52 | 37.98 | 38.06 | 3056662 |
2017-12-14 | 37.96 | 38.44 | 37.91 | 38.00 | 3799936 |
2017-12-15 | 38.37 | 38.37 | 37.43 | 37.68 | 8030490 |
2017-12-18 | 37.87 | 38.23 | 37.45 | 38.06 | 5318412 |
2017-12-19 | 38.31 | 39.07 | 37.97 | 38.70 | 5487603 |
2017-12-20 | 39.07 | 39.89 | 38.21 | 39.84 | 5830394 |
2017-12-21 | 39.85 | 41.32 | 39.54 | 40.92 | 5680677 |
2017-12-22 | 41.08 | 41.71 | 40.81 | 41.57 | 4245160 |
2017-12-26 | 41.71 | 42.60 | 41.52 | 42.58 | 3776545 |
2017-12-27 | 42.55 | 42.55 | 41.66 | 41.84 | 2826128 |
2017-12-28 | 41.91 | 41.98 | 41.39 | 41.76 | 2224648 |
2017-12-29 | 42.04 | 42.04 | 41.31 | 41.40 | 2763949 |
2018-01-02 | 41.79 | 42.25 | 41.64 | 42.23 | 4782523 |
2018-01-03 | 42.44 | 43.28 | 42.34 | 42.72 | 3908743 |
2018-01-04 | 42.88 | 43.29 | 42.29 | 43.23 | 4243507 |
2018-01-05 | 43.07 | 43.27 | 42.57 | 43.11 | 3722210 |
2018-01-08 | 43.13 | 43.41 | 42.57 | 43.25 | 3595988 |
2018-01-09 | 43.36 | 43.36 | 42.44 | 42.54 | 5826136 |
2018-01-10 | 42.55 | 42.68 | 41.96 | 42.18 | 3457092 |
2018-01-11 | 42.62 | 43.56 | 42.25 | 43.07 | 6856908 |
2018-01-12 | 43.08 | 44.21 | 43.02 | 44.04 | 7671384 |
2018-01-16 | 44.17 | 44.42 | 43.24 | 43.26 | 5634854 |
2018-01-17 | 43.45 | 43.84 | 42.66 | 43.44 | 4341487 |
2018-01-18 | 43.23 | 43.78 | 42.90 | 43.20 | 2714666 |
2018-01-19 | 42.94 | 43.03 | 42.39 | 42.85 | 5604301 |
2018-01-22 | 43.06 | 44.82 | 42.99 | 44.81 | 4840643 |
2018-01-23 | 44.89 | 45.14 | 44.24 | 44.52 | 4173473 |
2018-01-24 | 44.70 | 45.03 | 44.06 | 44.52 | 5302090 |
2018-01-25 | 44.97 | 45.16 | 43.89 | 43.91 | 3634123 |
2018-01-26 | 44.03 | 44.31 | 43.76 | 43.86 | 2734485 |
2018-01-29 | 43.59 | 44.41 | 43.31 | 43.33 | 3401046 |
2018-01-30 | 42.92 | 43.04 | 41.41 | 41.52 | 6403935 |
2018-01-31 | 41.52 | 41.97 | 41.07 | 41.37 | 4526866 |
2018-02-01 | 41.68 | 42.35 | 41.46 | 42.22 | 7342188 |
2018-02-02 | 41.62 | 41.75 | 39.95 | 40.03 | 6009878 |
2018-02-05 | 39.37 | 40.18 | 38.30 | 38.65 | 8425349 |
2018-02-06 | 37.73 | 39.23 | 37.23 | 38.38 | 8520392 |
2018-02-07 | 38.37 | 38.92 | 36.74 | 36.76 | 8469519 |
2018-02-08 | 36.88 | 37.39 | 34.89 | 34.94 | 7717826 |
2018-02-09 | 35.28 | 35.28 | 32.69 | 34.68 | 11522676 |
2018-02-12 | 35.30 | 36.11 | 35.05 | 35.78 | 6551611 |
2018-02-13 | 35.37 | 35.39 | 34.40 | 34.57 | 4889999 |
2018-02-14 | 34.03 | 35.80 | 33.79 | 35.56 | 6463497 |
2018-02-15 | 35.65 | 35.69 | 33.56 | 34.74 | 6839574 |
2018-02-16 | 34.63 | 34.91 | 34.00 | 34.11 | 6752850 |
2018-02-20 | 34.30 | 34.90 | 34.18 | 34.65 | 6373401 |
2018-02-21 | 31.13 | 33.21 | 30.25 | 30.57 | 31052282 |
2018-02-22 | 30.71 | 31.56 | 30.19 | 30.41 | 18625437 |
2018-02-23 | 30.77 | 31.46 | 30.24 | 31.43 | 11877786 |
2018-02-26 | 31.54 | 31.98 | 30.73 | 31.61 | 11189356 |
2018-02-27 | 31.42 | 32.48 | 31.39 | 31.86 | 10584866 |
2018-02-28 | 31.92 | 32.19 | 30.66 | 30.67 | 12820759 |
2018-03-01 | 30.66 | 31.48 | 30.41 | 30.54 | 8932285 |
2018-03-02 | 30.40 | 31.42 | 29.97 | 31.36 | 9107619 |
2018-03-05 | 31.12 | 32.33 | 31.11 | 32.00 | 9848927 |
2018-03-06 | 32.16 | 32.22 | 31.26 | 31.33 | 6937107 |
2018-03-07 | 30.97 | 31.50 | 30.74 | 30.95 | 6492362 |
2018-03-08 | 31.79 | 32.51 | 31.72 | 32.39 | 12183865 |
2018-03-09 | 32.56 | 32.85 | 32.15 | 32.72 | 9139491 |
2018-03-12 | 32.73 | 33.35 | 32.60 | 32.82 | 7303005 |
2018-03-13 | 32.97 | 33.14 | 32.31 | 32.73 | 9880371 |
2018-03-14 | 32.81 | 33.02 | 32.54 | 32.62 | 9723509 |
2018-03-15 | 32.69 | 33.05 | 31.51 | 31.71 | 9724857 |
2018-03-16 | 31.72 | 32.58 | 31.65 | 31.96 | 10675513 |
2018-03-19 | 31.75 | 31.90 | 30.90 | 31.16 | 9728449 |
2018-03-20 | 31.46 | 31.96 | 31.40 | 31.55 | 8607851 |
2018-03-21 | 31.78 | 33.30 | 31.65 | 32.92 | 10172353 |
2018-03-22 | 32.43 | 32.75 | 32.09 | 32.29 | 8580818 |
2018-03-23 | 32.48 | 33.08 | 32.10 | 32.23 | 8514905 |
2018-03-26 | 32.57 | 32.57 | 31.55 | 32.47 | 6366009 |
2018-03-27 | 32.50 | 32.59 | 31.58 | 31.71 | 6045092 |
2018-03-28 | 31.87 | 32.04 | 30.98 | 31.20 | 7075739 |
2018-03-29 | 31.42 | 31.96 | 31.19 | 31.79 | 6290353 |
2018-04-02 | 31.65 | 31.71 | 29.83 | 30.35 | 8078322 |
2018-04-03 | 30.46 | 31.39 | 30.01 | 31.37 | 7195043 |
2018-04-04 | 30.69 | 31.42 | 30.46 | 31.32 | 6405453 |
2018-04-05 | 31.42 | 32.49 | 31.38 | 32.29 | 5654945 |
2018-04-06 | 32.05 | 32.22 | 30.97 | 31.45 | 6514139 |
2018-04-09 | 31.80 | 32.28 | 31.43 | 31.47 | 6724632 |
2018-04-10 | 32.22 | 33.82 | 32.16 | 33.60 | 8734252 |
2018-04-11 | 33.53 | 34.06 | 33.37 | 33.74 | 6238693 |
2018-04-12 | 33.55 | 33.56 | 32.83 | 32.83 | 9887035 |
2018-04-13 | 33.25 | 33.89 | 33.13 | 33.60 | 7749755 |
2018-04-16 | 33.62 | 33.72 | 33.13 | 33.62 | 4698630 |
2018-04-17 | 33.58 | 33.88 | 33.22 | 33.69 | 5516442 |
2018-04-18 | 34.10 | 36.71 | 34.10 | 36.10 | 15106860 |
2018-04-19 | 36.54 | 36.64 | 35.42 | 35.69 | 12064792 |
2018-04-20 | 35.46 | 35.60 | 34.79 | 35.40 | 8332467 |
2018-04-23 | 35.19 | 35.59 | 34.73 | 35.43 | 5048880 |
2018-04-24 | 35.55 | 35.78 | 34.27 | 34.48 | 9014469 |
2018-04-25 | 34.50 | 35.31 | 34.12 | 35.20 | 7969081 |
2018-04-26 | 35.21 | 35.84 | 35.19 | 35.78 | 6409405 |
2018-04-27 | 35.41 | 36.06 | 35.15 | 35.75 | 6937346 |
2018-04-30 | 35.53 | 36.64 | 35.48 | 36.33 | 6304613 |
2018-05-01 | 36.18 | 36.61 | 35.74 | 36.20 | 5657342 |
2018-05-02 | 37.57 | 39.62 | 37.24 | 38.23 | 17385608 |
2018-05-03 | 37.96 | 38.18 | 37.07 | 37.20 | 8730939 |
2018-05-04 | 37.26 | 38.08 | 36.96 | 37.87 | 6466586 |
2018-05-07 | 38.44 | 39.41 | 37.84 | 37.89 | 10541000 |
2018-05-08 | 37.89 | 39.32 | 36.55 | 39.02 | 12191441 |
2018-05-09 | 39.61 | 40.98 | 39.59 | 40.22 | 13498685 |
2018-05-10 | 40.56 | 40.92 | 40.04 | 40.89 | 8170183 |
2018-05-11 | 40.93 | 41.40 | 40.69 | 40.95 | 10409458 |
2018-05-14 | 41.24 | 41.56 | 40.85 | 41.32 | 6328862 |
2018-05-15 | 41.38 | 41.64 | 40.87 | 41.28 | 7387108 |
2018-05-16 | 41.03 | 41.59 | 40.86 | 41.40 | 4742538 |
2018-05-17 | 41.74 | 42.70 | 41.67 | 42.36 | 6624236 |
2018-05-18 | 42.17 | 42.39 | 41.74 | 41.96 | 4232603 |
2018-05-21 | 42.45 | 42.64 | 41.82 | 42.33 | 4461639 |
2018-05-22 | 42.54 | 42.89 | 41.56 | 41.80 | 6311616 |
2018-05-23 | 41.63 | 42.23 | 41.04 | 42.19 | 6366455 |
2018-05-24 | 41.24 | 41.84 | 40.76 | 41.69 | 6046265 |
2018-05-25 | 40.47 | 40.72 | 39.59 | 40.58 | 6948699 |
2018-05-29 | 39.97 | 40.93 | 39.76 | 40.89 | 5295371 |
2018-05-30 | 41.18 | 42.30 | 41.18 | 41.93 | 6169997 |
2018-05-31 | 41.57 | 42.31 | 41.33 | 41.57 | 5413283 |
2018-06-01 | 41.62 | 41.97 | 40.97 | 41.40 | 4966879 |
2018-06-04 | 41.90 | 42.20 | 39.95 | 40.09 | 7568935 |
2018-06-05 | 39.64 | 39.96 | 38.47 | 39.32 | 10997696 |
2018-06-06 | 42.00 | 42.46 | 41.35 | 41.51 | 11933489 |
2018-06-07 | 41.64 | 42.53 | 41.64 | 41.95 | 6088937 |
2018-06-08 | 41.74 | 42.25 | 41.48 | 42.16 | 5371933 |
2018-06-11 | 42.22 | 42.63 | 41.86 | 42.27 | 6910385 |
2018-06-12 | 42.13 | 42.90 | 41.86 | 41.93 | 7041475 |
2018-06-13 | 41.66 | 42.99 | 41.58 | 42.51 | 6242659 |
2018-06-14 | 42.76 | 43.11 | 41.62 | 41.71 | 5515704 |
2018-06-15 | 41.36 | 41.50 | 40.04 | 40.25 | 9282740 |
2018-06-18 | 40.32 | 41.83 | 40.25 | 41.10 | 5914815 |
2018-06-19 | 40.35 | 42.02 | 40.25 | 41.61 | 5951856 |
2018-06-20 | 42.22 | 42.83 | 41.67 | 42.61 | 7271293 |
2018-06-21 | 42.28 | 42.28 | 40.97 | 41.15 | 6101608 |
2018-06-22 | 42.61 | 43.85 | 42.61 | 43.28 | 8104612 |
2018-06-25 | 42.61 | 43.22 | 41.62 | 41.89 | 5697713 |
2018-06-26 | 42.16 | 42.82 | 41.62 | 42.59 | 5055763 |
2018-06-27 | 43.14 | 44.54 | 43.14 | 43.47 | 8072180 |
2018-06-28 | 43.60 | 44.00 | 42.92 | 43.58 | 6250269 |
2018-06-29 | 43.73 | 44.89 | 43.69 | 43.96 | 6191638 |
2018-07-02 | 43.41 | 43.85 | 42.96 | 43.53 | 4360380 |
2018-07-03 | 44.20 | 45.20 | 43.74 | 44.00 | 4132928 |
2018-07-05 | 44.28 | 44.39 | 43.68 | 43.99 | 5456293 |
2018-07-06 | 43.65 | 44.85 | 43.46 | 44.51 | 4270212 |
2018-07-09 | 44.88 | 45.31 | 44.70 | 45.30 | 4718446 |
2018-07-10 | 46.00 | 46.54 | 45.45 | 45.61 | 7678587 |
2018-07-11 | 44.95 | 45.43 | 43.92 | 44.12 | 5113858 |
2018-07-12 | 44.63 | 44.63 | 43.63 | 43.93 | 4959529 |
2018-07-13 | 44.06 | 45.33 | 43.93 | 44.72 | 6549255 |
2018-07-16 | 43.94 | 44.57 | 43.18 | 44.21 | 5571272 |
2018-07-17 | 43.92 | 44.57 | 43.62 | 44.08 | 4823926 |
2018-07-18 | 43.58 | 43.84 | 42.79 | 43.75 | 8152036 |
2018-07-19 | 43.67 | 44.53 | 43.47 | 44.14 | 5095370 |
2018-07-20 | 44.41 | 44.41 | 43.69 | 44.14 | 5088836 |
2018-07-23 | 44.44 | 44.74 | 44.13 | 44.21 | 3823745 |
2018-07-24 | 44.45 | 45.31 | 44.25 | 44.56 | 4269144 |
2018-07-25 | 44.59 | 45.39 | 44.47 | 45.27 | 4528323 |
2018-07-26 | 45.44 | 45.61 | 44.84 | 45.15 | 4958232 |
2018-07-27 | 44.94 | 45.53 | 44.45 | 44.55 | 4346366 |
2018-07-30 | 45.19 | 45.44 | 44.86 | 45.06 | 5591004 |
2018-07-31 | 45.00 | 45.29 | 44.38 | 45.01 | 5588041 |
2018-08-01 | 42.50 | 43.98 | 41.25 | 43.47 | 16603355 |
2018-08-02 | 43.10 | 44.36 | 43.05 | 43.94 | 6503091 |
2018-08-03 | 43.90 | 44.06 | 42.77 | 43.05 | 6560096 |
2018-08-06 | 43.76 | 44.33 | 43.44 | 43.65 | 6769572 |
2018-08-07 | 44.24 | 44.34 | 43.38 | 43.45 | 5816275 |
2018-08-08 | 43.12 | 43.28 | 41.96 | 42.67 | 7014094 |
2018-08-09 | 42.83 | 42.96 | 42.04 | 42.07 | 5755635 |
2018-08-10 | 41.89 | 42.91 | 41.63 | 42.84 | 5844224 |
2018-08-13 | 42.52 | 43.03 | 42.03 | 42.07 | 5861508 |
2018-08-14 | 42.65 | 42.76 | 42.22 | 42.41 | 4867541 |
2018-08-15 | 42.07 | 42.07 | 40.07 | 40.48 | 8335971 |
2018-08-16 | 40.62 | 41.15 | 40.22 | 40.68 | 5371393 |
2018-08-17 | 40.90 | 41.03 | 40.42 | 40.60 | 4529650 |
2018-08-20 | 40.53 | 41.33 | 40.39 | 41.04 | 4174233 |
2018-08-21 | 41.50 | 42.19 | 41.46 | 41.85 | 4872323 |
2018-08-22 | 42.37 | 43.00 | 42.31 | 42.71 | 5292769 |
2018-08-23 | 42.45 | 42.63 | 42.18 | 42.52 | 4245040 |
2018-08-24 | 43.00 | 43.31 | 42.52 | 42.66 | 3545573 |
2018-08-27 | 42.66 | 42.99 | 42.43 | 42.88 | 3873020 |
2018-08-28 | 42.70 | 43.26 | 42.24 | 42.51 | 4761779 |
2018-08-29 | 42.90 | 43.37 | 42.69 | 42.96 | 4551079 |
2018-08-30 | 43.08 | 43.60 | 42.86 | 43.13 | 4207420 |
2018-08-31 | 42.88 | 43.03 | 42.42 | 42.93 | 3776759 |
2018-09-04 | 43.06 | 43.27 | 42.12 | 42.35 | 4973047 |
2018-09-05 | 42.06 | 42.07 | 41.22 | 41.71 | 7087662 |
2018-09-06 | 41.46 | 41.46 | 40.50 | 40.63 | 9195488 |
2018-09-07 | 40.22 | 40.56 | 39.65 | 40.47 | 7669580 |
2018-09-10 | 40.79 | 41.07 | 40.16 | 40.51 | 5692394 |
2018-09-11 | 40.31 | 41.60 | 40.27 | 41.49 | 7605990 |
2018-09-12 | 42.05 | 42.27 | 41.51 | 41.87 | 8555777 |
2018-09-13 | 41.58 | 41.84 | 40.68 | 40.88 | 7547868 |
2018-09-14 | 40.86 | 41.08 | 39.57 | 39.67 | 11391378 |
2018-09-17 | 39.88 | 40.19 | 38.69 | 38.81 | 10602047 |
2018-09-18 | 39.25 | 39.65 | 39.03 | 39.33 | 6920352 |
2018-09-19 | 39.35 | 40.09 | 39.15 | 39.87 | 5806135 |
2018-09-20 | 40.22 | 40.33 | 39.88 | 40.11 | 5157835 |
2018-09-21 | 40.11 | 40.92 | 40.02 | 40.55 | 9825030 |
2018-09-24 | 41.19 | 41.80 | 41.08 | 41.55 | 6367116 |
2018-09-25 | 41.87 | 41.94 | 41.36 | 41.41 | 6252453 |
2018-09-26 | 40.90 | 41.02 | 39.62 | 39.68 | 8234354 |
2018-09-27 | 40.18 | 40.18 | 39.33 | 39.38 | 5706379 |
2018-09-28 | 39.37 | 40.26 | 39.31 | 39.94 | 7239439 |
2018-10-01 | 40.02 | 40.47 | 39.72 | 40.20 | 5903976 |
2018-10-02 | 40.55 | 40.55 | 39.72 | 39.86 | 6768602 |
2018-10-03 | 39.88 | 40.78 | 39.47 | 40.65 | 6084565 |
2018-10-04 | 40.39 | 40.88 | 39.84 | 40.14 | 4255434 |
2018-10-05 | 40.19 | 40.74 | 39.64 | 40.04 | 5085523 |
2018-10-08 | 39.70 | 39.86 | 38.66 | 38.78 | 8175186 |
2018-10-09 | 38.81 | 40.02 | 38.47 | 39.51 | 7421148 |
2018-10-10 | 39.40 | 39.50 | 37.25 | 37.30 | 8290584 |
2018-10-11 | 36.97 | 37.40 | 35.87 | 36.04 | 9628092 |
2018-10-12 | 36.85 | 36.98 | 35.82 | 36.63 | 7670191 |
2018-10-15 | 36.91 | 37.15 | 36.05 | 36.11 | 6328582 |
2018-10-16 | 36.96 | 37.73 | 36.67 | 37.08 | 7495453 |
2018-10-17 | 36.76 | 36.98 | 35.60 | 36.00 | 8328876 |
2018-10-18 | 35.33 | 35.76 | 34.67 | 35.10 | 7779659 |
2018-10-19 | 35.24 | 35.74 | 34.89 | 34.94 | 4493937 |
2018-10-22 | 34.86 | 35.09 | 34.34 | 34.87 | 4949430 |
2018-10-23 | 33.99 | 34.18 | 33.26 | 33.73 | 7186002 |
2018-10-24 | 34.22 | 34.28 | 32.07 | 32.13 | 7418756 |
2018-10-25 | 32.58 | 33.29 | 32.31 | 32.85 | 6423760 |
2018-10-26 | 32.18 | 32.91 | 31.69 | 32.38 | 7365850 |
2018-10-29 | 32.59 | 32.66 | 30.36 | 30.98 | 7084147 |
2018-10-30 | 30.76 | 32.39 | 30.66 | 32.32 | 7518775 |
2018-10-31 | 32.77 | 33.26 | 32.35 | 32.40 | 8033238 |
2018-11-01 | 32.53 | 33.72 | 32.37 | 32.86 | 9823506 |
2018-11-02 | 32.99 | 33.49 | 32.19 | 32.28 | 6304987 |
2018-11-05 | 32.84 | 33.28 | 32.70 | 33.10 | 6019188 |
2018-11-06 | 33.26 | 33.60 | 32.46 | 32.93 | 7910677 |
2018-11-07 | 33.45 | 34.65 | 32.89 | 33.86 | 11394507 |
2018-11-08 | 33.65 | 34.24 | 32.55 | 32.72 | 6708157 |
2018-11-09 | 32.06 | 33.24 | 31.71 | 33.01 | 7897231 |
2018-11-12 | 33.49 | 33.49 | 31.50 | 31.55 | 6717710 |
2018-11-13 | 31.37 | 32.19 | 30.83 | 30.90 | 7976362 |
2018-11-14 | 31.73 | 31.96 | 30.28 | 30.54 | 7793522 |
2018-11-15 | 30.39 | 30.82 | 29.91 | 30.62 | 10229761 |
2018-11-16 | 30.61 | 30.94 | 28.94 | 29.56 | 17938242 |
2018-11-19 | 29.40 | 30.06 | 29.15 | 29.62 | 7777954 |
2018-11-20 | 28.84 | 28.99 | 27.06 | 27.44 | 11635083 |
2018-11-21 | 27.74 | 28.95 | 27.72 | 28.53 | 6299105 |
2018-11-23 | 27.37 | 27.78 | 26.80 | 26.91 | 5545639 |
2018-11-26 | 27.29 | 27.63 | 26.79 | 27.13 | 7705037 |
2018-11-27 | 27.09 | 27.37 | 26.48 | 26.61 | 6088559 |
2018-11-28 | 26.56 | 26.87 | 25.87 | 26.87 | 6246929 |
2018-11-29 | 26.96 | 27.35 | 26.61 | 26.91 | 8024708 |
2018-11-30 | 26.51 | 27.15 | 25.98 | 27.03 | 10152854 |
2018-12-03 | 28.36 | 29.18 | 28.08 | 28.77 | 11739232 |
2018-12-04 | 28.77 | 29.04 | 28.09 | 28.17 | 9765490 |
2018-12-06 | 27.26 | 27.84 | 26.64 | 27.75 | 9912106 |
2018-12-07 | 28.27 | 28.74 | 27.13 | 27.20 | 8442523 |
2018-12-10 | 26.56 | 27.12 | 25.84 | 26.27 | 7803691 |
2018-12-11 | 26.71 | 27.17 | 26.27 | 26.75 | 9868417 |
2018-12-12 | 27.21 | 28.10 | 27.20 | 27.20 | 8237040 |
2018-12-13 | 27.10 | 27.23 | 26.41 | 26.87 | 7975973 |
2018-12-14 | 26.51 | 26.54 | 25.77 | 25.84 | 6420686 |
2018-12-17 | 25.68 | 26.56 | 25.35 | 25.51 | 8951187 |
2018-12-18 | 25.46 | 25.71 | 24.39 | 24.41 | 10057584 |
2018-12-19 | 24.62 | 25.10 | 23.67 | 23.85 | 10649288 |
2018-12-20 | 23.32 | 23.84 | 22.40 | 22.51 | 13613829 |
2018-12-21 | 22.45 | 22.80 | 21.88 | 21.91 | 16282841 |
2018-12-24 | 21.61 | 21.95 | 20.97 | 20.98 | 5332157 |
2018-12-26 | 21.12 | 22.72 | 20.37 | 22.71 | 9944268 |
2018-12-27 | 22.23 | 22.90 | 21.76 | 22.90 | 8395897 |
2018-12-28 | 22.98 | 23.16 | 22.22 | 22.46 | 7783455 |
2018-12-31 | 22.66 | 22.95 | 22.03 | 22.54 | 9196626 |
2019-01-02 | 21.94 | 23.41 | 21.76 | 23.21 | 6789028 |
2019-01-03 | 23.25 | 23.98 | 22.88 | 23.52 | 7699658 |
2019-01-04 | 24.14 | 24.73 | 24.03 | 24.57 | 9714495 |
2019-01-07 | 24.74 | 25.75 | 24.34 | 25.35 | 7237595 |
2019-01-08 | 25.68 | 25.91 | 25.11 | 25.55 | 7185071 |
2019-01-09 | 25.94 | 26.14 | 25.33 | 25.83 | 12577743 |
2019-01-10 | 25.57 | 26.44 | 25.33 | 26.29 | 8847476 |
2019-01-11 | 25.80 | 26.50 | 25.69 | 26.36 | 7810979 |
2019-01-14 | 25.87 | 26.57 | 25.86 | 26.17 | 5823329 |
2019-01-15 | 26.40 | 26.59 | 26.24 | 26.40 | 6300967 |
2019-01-16 | 26.17 | 26.39 | 25.69 | 25.89 | 10838150 |
2019-01-17 | 25.59 | 26.51 | 25.52 | 26.39 | 8678507 |
2019-01-18 | 26.71 | 27.14 | 26.53 | 27.14 | 10159980 |
2019-01-22 | 26.74 | 26.97 | 26.19 | 26.63 | 9361627 |
2019-01-23 | 26.82 | 26.85 | 25.92 | 26.32 | 8882647 |
2019-01-24 | 26.23 | 26.85 | 26.10 | 26.60 | 6737418 |
2019-01-25 | 26.90 | 27.42 | 26.80 | 27.25 | 7222808 |
2019-01-28 | 26.84 | 26.89 | 26.29 | 26.50 | 5541205 |
2019-01-29 | 26.84 | 27.00 | 26.61 | 26.85 | 4338249 |
2019-01-30 | 27.02 | 27.68 | 26.99 | 27.67 | 5284418 |
2019-01-31 | 27.82 | 27.92 | 26.54 | 26.65 | 6890287 |
2019-02-01 | 26.82 | 27.52 | 26.76 | 27.01 | 6224045 |
2019-02-04 | 26.71 | 27.37 | 26.68 | 27.16 | 5654013 |
2019-02-05 | 27.07 | 27.38 | 26.85 | 26.86 | 8934209 |
2019-02-06 | 26.71 | 26.92 | 26.43 | 26.78 | 4790035 |
2019-02-07 | 26.51 | 26.58 | 25.23 | 25.30 | 6542420 |
2019-02-08 | 25.30 | 25.44 | 24.30 | 24.92 | 7077961 |
2019-02-11 | 24.70 | 25.50 | 24.51 | 25.44 | 5106002 |
2019-02-12 | 25.88 | 26.43 | 25.82 | 25.96 | 7033389 |
2019-02-13 | 26.12 | 27.17 | 26.10 | 26.91 | 8143320 |
2019-02-14 | 26.80 | 27.64 | 26.77 | 27.33 | 5740419 |
2019-02-15 | 27.72 | 28.46 | 27.67 | 28.42 | 7114403 |
2019-02-19 | 28.09 | 28.57 | 28.09 | 28.31 | 8169081 |
2019-02-20 | 30.88 | 32.53 | 30.11 | 30.27 | 34746618 |
2019-02-21 | 30.46 | 30.99 | 29.44 | 29.85 | 19449089 |
2019-02-22 | 30.10 | 30.22 | 28.86 | 29.65 | 11957462 |
2019-02-25 | 29.51 | 29.95 | 29.39 | 29.49 | 9952538 |
2019-02-26 | 29.49 | 30.15 | 29.49 | 29.59 | 7921063 |
2019-02-27 | 29.88 | 30.34 | 29.49 | 29.88 | 6652699 |
2019-02-28 | 29.90 | 29.95 | 29.35 | 29.51 | 9008721 |
2019-03-01 | 29.45 | 30.30 | 29.45 | 30.15 | 13398980 |
2019-03-04 | 30.30 | 30.44 | 29.03 | 29.44 | 11404980 |
2019-03-05 | 29.48 | 29.57 | 28.90 | 29.27 | 7440389 |
2019-03-06 | 29.00 | 29.33 | 28.60 | 28.72 | 6347209 |
2019-03-07 | 28.76 | 28.80 | 27.99 | 28.06 | 8760893 |
2019-03-08 | 27.46 | 27.52 | 26.59 | 26.71 | 10808609 |
2019-03-11 | 27.02 | 27.98 | 26.89 | 27.80 | 8110755 |
2019-03-12 | 28.03 | 28.77 | 27.88 | 28.76 | 7048859 |
2019-03-13 | 29.16 | 29.50 | 28.95 | 29.25 | 9233693 |
2019-03-14 | 29.24 | 29.65 | 29.22 | 29.50 | 6571672 |
2019-03-15 | 29.30 | 29.71 | 29.27 | 29.64 | 8012651 |
2019-03-18 | 29.85 | 30.57 | 29.80 | 30.51 | 6771407 |
2019-03-19 | 30.76 | 30.92 | 30.09 | 30.24 | 6193034 |
2019-03-20 | 30.13 | 31.61 | 30.11 | 31.25 | 10054152 |
2019-03-21 | 31.26 | 31.75 | 30.99 | 31.65 | 6863930 |
2019-03-22 | 31.43 | 31.60 | 30.22 | 30.34 | 7403963 |
2019-03-25 | 30.34 | 30.94 | 29.98 | 30.82 | 5355142 |
2019-03-26 | 31.49 | 31.96 | 31.38 | 31.60 | 5790924 |
2019-03-27 | 31.48 | 31.81 | 31.00 | 31.33 | 5433029 |
2019-03-28 | 30.97 | 31.93 | 30.96 | 31.88 | 5973010 |
2019-03-29 | 32.35 | 32.43 | 31.42 | 31.56 | 6528663 |
2019-04-01 | 31.92 | 32.08 | 31.28 | 31.54 | 5252133 |
2019-04-02 | 31.60 | 31.83 | 31.16 | 31.21 | 4385288 |
2019-04-03 | 31.38 | 31.45 | 30.49 | 30.71 | 4312592 |
2019-04-04 | 30.80 | 31.12 | 30.41 | 31.01 | 5131526 |
2019-04-05 | 31.16 | 32.21 | 31.14 | 32.20 | 7171426 |
2019-04-08 | 32.39 | 32.49 | 31.64 | 32.03 | 5413737 |
2019-04-09 | 31.84 | 31.93 | 30.97 | 31.06 | 4981554 |
2019-04-10 | 31.26 | 31.60 | 31.11 | 31.40 | 4927945 |
2019-04-11 | 31.19 | 31.75 | 30.84 | 31.18 | 3416468 |
2019-04-12 | 32.99 | 33.81 | 32.60 | 33.48 | 13576016 |
2019-04-15 | 33.23 | 33.50 | 32.54 | 32.57 | 6383939 |
2019-04-16 | 32.75 | 32.93 | 32.17 | 32.83 | 5129236 |
2019-04-17 | 33.10 | 33.39 | 32.93 | 33.21 | 5092021 |
2019-04-18 | 33.27 | 33.82 | 33.14 | 33.55 | 7864627 |
2019-04-22 | 34.10 | 35.22 | 33.50 | 35.16 | 10513057 |
2019-04-23 | 35.27 | 35.39 | 34.44 | 34.60 | 6277966 |
2019-04-24 | 34.89 | 35.17 | 34.33 | 34.49 | 7331915 |
2019-04-25 | 34.32 | 34.49 | 33.51 | 33.54 | 6210049 |
2019-04-26 | 33.16 | 33.33 | 32.26 | 32.69 | 4967914 |
2019-04-29 | 32.53 | 33.16 | 32.47 | 32.72 | 4900171 |
2019-04-30 | 33.12 | 33.22 | 31.72 | 32.14 | 7090490 |
2019-05-01 | 33.00 | 33.19 | 31.30 | 31.84 | 13692457 |
2019-05-02 | 31.17 | 32.00 | 30.63 | 30.92 | 9268813 |
2019-05-03 | 31.14 | 31.45 | 30.60 | 31.26 | 9279039 |
2019-05-06 | 30.87 | 31.55 | 30.66 | 31.49 | 5712610 |
2019-05-07 | 31.05 | 31.18 | 30.49 | 31.05 | 6314664 |
2019-05-08 | 30.90 | 31.89 | 30.81 | 31.53 | 5218308 |
2019-05-09 | 31.13 | 31.35 | 30.63 | 31.25 | 5201423 |
2019-05-10 | 31.11 | 31.44 | 30.69 | 31.31 | 4950537 |
2019-05-13 | 31.00 | 31.11 | 29.76 | 29.92 | 5947571 |
2019-05-14 | 30.16 | 30.96 | 30.03 | 30.76 | 4346201 |
2019-05-15 | 30.37 | 31.06 | 30.20 | 30.93 | 4552361 |
2019-05-16 | 31.34 | 31.81 | 31.15 | 31.30 | 4146557 |
2019-05-17 | 30.86 | 31.20 | 30.53 | 30.61 | 3156269 |
2019-05-20 | 30.59 | 30.85 | 29.98 | 30.03 | 5404780 |
2019-05-21 | 30.29 | 31.28 | 30.23 | 31.12 | 5308226 |
2019-05-22 | 30.67 | 30.87 | 29.28 | 29.31 | 4706773 |
2019-05-23 | 28.71 | 28.71 | 26.97 | 27.17 | 6956636 |
2019-05-24 | 27.48 | 27.84 | 26.67 | 26.99 | 5184948 |
2019-05-28 | 27.14 | 27.17 | 26.56 | 26.60 | 6361773 |
2019-05-29 | 26.12 | 26.86 | 25.95 | 26.85 | 11386454 |
2019-05-30 | 26.76 | 26.93 | 25.75 | 25.78 | 8207500 |
2019-05-31 | 25.41 | 25.65 | 25.12 | 25.16 | 6536179 |
2019-06-03 | 25.33 | 25.72 | 25.13 | 25.51 | 5506889 |
2019-06-04 | 25.83 | 26.19 | 25.24 | 25.99 | 7348756 |
2019-06-05 | 25.91 | 25.92 | 24.80 | 25.48 | 6671839 |
2019-06-06 | 25.64 | 25.89 | 25.34 | 25.63 | 5634997 |
2019-06-07 | 25.73 | 25.98 | 25.39 | 25.69 | 5364271 |
2019-06-10 | 25.81 | 26.86 | 25.75 | 26.12 | 5234844 |
2019-06-11 | 26.41 | 26.75 | 26.07 | 26.10 | 5756654 |
2019-06-12 | 25.74 | 25.75 | 25.16 | 25.39 | 5327482 |
2019-06-13 | 25.74 | 26.14 | 25.39 | 26.12 | 5809600 |
2019-06-14 | 26.05 | 26.20 | 25.67 | 25.77 | 5075608 |
2019-06-17 | 25.52 | 26.46 | 25.34 | 26.40 | 5624022 |
2019-06-18 | 26.57 | 27.34 | 26.47 | 26.90 | 5800938 |
2019-06-19 | 26.85 | 27.24 | 26.50 | 26.91 | 7121957 |
2019-06-20 | 27.65 | 28.30 | 27.56 | 28.07 | 7345939 |
2019-06-21 | 28.24 | 28.57 | 27.96 | 28.24 | 6676736 |
2019-06-24 | 28.22 | 28.52 | 27.71 | 27.92 | 5202147 |
2019-06-25 | 27.81 | 28.22 | 27.65 | 27.92 | 4782320 |
2019-06-26 | 28.47 | 29.20 | 28.42 | 28.73 | 6219422 |
2019-06-27 | 28.73 | 28.96 | 28.18 | 28.30 | 4934168 |
2019-06-28 | 28.37 | 28.77 | 28.12 | 28.52 | 8134836 |
2019-07-01 | 29.12 | 29.36 | 28.65 | 28.90 | 4991368 |
2019-07-02 | 28.73 | 28.73 | 27.44 | 27.54 | 9228062 |
2019-07-03 | 27.75 | 27.75 | 27.21 | 27.52 | 4011043 |
2019-07-05 | 27.44 | 27.94 | 27.35 | 27.90 | 4754246 |
2019-07-08 | 27.71 | 28.72 | 27.65 | 27.94 | 7030321 |
2019-07-09 | 27.84 | 28.12 | 27.42 | 28.08 | 4639859 |
2019-07-10 | 28.41 | 29.13 | 28.29 | 28.84 | 5116847 |
2019-07-11 | 28.86 | 28.97 | 28.41 | 28.66 | 4207288 |
2019-07-12 | 28.72 | 29.05 | 28.62 | 28.65 | 4853535 |
2019-07-15 | 28.75 | 28.85 | 27.58 | 27.65 | 5786094 |
2019-07-16 | 27.63 | 27.73 | 26.59 | 26.80 | 7598194 |
2019-07-17 | 26.77 | 26.96 | 25.92 | 25.93 | 5634578 |
2019-07-18 | 25.78 | 25.96 | 25.44 | 25.70 | 6052447 |
2019-07-19 | 25.76 | 26.42 | 25.48 | 26.34 | 6905352 |
2019-07-22 | 26.39 | 26.81 | 26.14 | 26.41 | 4518060 |
2019-07-23 | 25.92 | 26.31 | 25.58 | 26.21 | 7234646 |
2019-07-24 | 26.23 | 26.89 | 26.21 | 26.51 | 6577192 |
2019-07-25 | 26.61 | 26.67 | 25.48 | 25.57 | 5530223 |
2019-07-26 | 25.53 | 25.92 | 25.34 | 25.54 | 4823590 |
2019-07-29 | 25.35 | 25.63 | 24.92 | 25.52 | 5301736 |
2019-07-30 | 25.51 | 27.13 | 25.43 | 26.88 | 6911309 |
2019-07-31 | 26.81 | 27.60 | 26.62 | 27.00 | 5991318 |
2019-08-01 | 26.50 | 26.50 | 24.83 | 25.16 | 9688639 |
2019-08-02 | 25.26 | 25.76 | 24.17 | 25.03 | 7951165 |
2019-08-05 | 24.25 | 24.54 | 23.93 | 24.06 | 8057749 |
2019-08-06 | 24.31 | 24.50 | 23.48 | 24.22 | 12237643 |
2019-08-07 | 23.13 | 24.46 | 22.67 | 24.16 | 13310162 |
2019-08-08 | 24.51 | 24.77 | 23.99 | 24.44 | 10249047 |
2019-08-09 | 24.62 | 24.98 | 24.03 | 24.05 | 7074497 |
2019-08-12 | 23.60 | 24.04 | 23.35 | 23.51 | 6429810 |
2019-08-13 | 23.32 | 24.49 | 23.14 | 23.62 | 8937549 |
2019-08-14 | 22.90 | 23.02 | 22.02 | 22.03 | 6910303 |
2019-08-15 | 22.04 | 22.16 | 21.39 | 21.62 | 7225485 |
2019-08-16 | 21.79 | 22.60 | 21.68 | 22.54 | 7791899 |
2019-08-19 | 22.98 | 23.39 | 22.81 | 23.27 | 5236329 |
2019-08-20 | 23.20 | 23.62 | 22.96 | 23.36 | 6936692 |
2019-08-21 | 23.68 | 23.97 | 23.32 | 23.38 | 5745444 |
2019-08-22 | 23.53 | 23.66 | 23.00 | 23.03 | 5894800 |
2019-08-23 | 22.53 | 22.90 | 21.58 | 21.68 | 9247499 |
2019-08-26 | 22.02 | 22.21 | 21.44 | 21.57 | 9276267 |
2019-08-27 | 21.76 | 21.97 | 21.12 | 21.34 | 6668355 |
2019-08-28 | 21.53 | 22.21 | 21.48 | 21.92 | 5824837 |
2019-08-29 | 22.09 | 22.69 | 22.09 | 22.54 | 6215084 |
2019-08-30 | 22.64 | 22.91 | 21.89 | 21.99 | 6616209 |
2019-09-03 | 21.44 | 22.15 | 21.30 | 22.09 | 6614721 |
2019-09-04 | 22.55 | 23.03 | 22.38 | 22.84 | 5609681 |
2019-09-05 | 23.13 | 24.10 | 23.13 | 23.50 | 7530968 |
2019-09-06 | 23.18 | 23.57 | 22.55 | 23.35 | 5874129 |
2019-09-09 | 23.69 | 24.68 | 23.65 | 24.63 | 7254707 |
2019-09-10 | 24.81 | 25.40 | 24.32 | 24.56 | 9206755 |
2019-09-11 | 24.72 | 25.29 | 24.30 | 24.88 | 7092452 |
2019-09-12 | 24.13 | 24.86 | 23.77 | 24.56 | 7706134 |
2019-09-13 | 24.95 | 25.31 | 24.62 | 25.07 | 5773758 |
2019-09-16 | 27.24 | 28.42 | 26.73 | 28.12 | 13742399 |
2019-09-17 | 28.01 | 28.04 | 26.23 | 26.68 | 9998600 |
2019-09-18 | 26.30 | 26.97 | 26.15 | 26.50 | 8546658 |
2019-09-19 | 26.83 | 27.02 | 25.82 | 25.96 | 6858305 |
2019-09-20 | 26.07 | 26.24 | 25.81 | 26.11 | 7962277 |
2019-09-23 | 25.71 | 26.15 | 25.63 | 25.83 | 4133208 |
2019-09-24 | 25.64 | 25.74 | 24.58 | 24.72 | 5790380 |
2019-09-25 | 24.27 | 24.83 | 24.19 | 24.71 | 4364322 |
2019-09-26 | 24.36 | 24.53 | 24.10 | 24.41 | 3679779 |
2019-09-27 | 24.00 | 24.72 | 23.87 | 24.25 | 4461986 |
2019-09-30 | 24.07 | 24.21 | 23.85 | 24.06 | 3950859 |
2019-10-01 | 24.20 | 24.54 | 23.10 | 23.14 | 4563482 |
2019-10-02 | 22.94 | 23.09 | 22.00 | 22.03 | 7617252 |
2019-10-03 | 21.82 | 22.70 | 21.42 | 22.67 | 7272543 |
2019-10-04 | 22.39 | 22.82 | 22.14 | 22.60 | 3653917 |
2019-10-07 | 22.46 | 22.60 | 21.55 | 21.89 | 7246554 |
2019-10-08 | 21.54 | 21.72 | 20.91 | 20.91 | 8544082 |
2019-10-09 | 21.32 | 21.40 | 20.59 | 21.07 | 7685438 |
2019-10-10 | 21.05 | 21.35 | 20.57 | 20.83 | 6086827 |
2019-10-11 | 21.18 | 21.72 | 21.05 | 21.26 | 8732061 |
2019-10-14 | 20.82 | 21.00 | 20.09 | 20.95 | 9676149 |
2019-10-15 | 20.84 | 21.25 | 20.45 | 20.97 | 6541791 |
2019-10-16 | 20.94 | 21.38 | 20.59 | 20.65 | 6559655 |
2019-10-17 | 20.69 | 20.73 | 20.17 | 20.38 | 5717983 |
2019-10-18 | 20.33 | 20.61 | 19.80 | 19.80 | 5892979 |
2019-10-21 | 19.78 | 20.39 | 19.77 | 20.24 | 5064434 |
2019-10-22 | 20.34 | 21.18 | 20.09 | 20.67 | 6522043 |
2019-10-23 | 20.64 | 21.53 | 20.32 | 21.30 | 10329138 |
2019-10-24 | 21.48 | 21.53 | 21.03 | 21.46 | 8339751 |
2019-10-25 | 21.43 | 21.63 | 21.06 | 21.47 | 9456280 |
2019-10-28 | 21.66 | 21.87 | 21.05 | 21.05 | 8878477 |
2019-10-29 | 20.81 | 21.54 | 20.71 | 21.40 | 8305083 |
2019-10-30 | 21.51 | 21.59 | 20.19 | 20.25 | 6303313 |
2019-10-31 | 20.16 | 20.43 | 19.72 | 20.28 | 5711190 |
2019-11-01 | 20.57 | 21.21 | 20.36 | 21.17 | 6601306 |
2019-11-04 | 21.61 | 22.65 | 21.51 | 22.57 | 12374336 |
2019-11-05 | 22.80 | 23.57 | 22.72 | 22.98 | 11001180 |
2019-11-06 | 24.00 | 24.00 | 22.03 | 22.08 | 10316389 |
2019-11-07 | 22.43 | 22.87 | 22.38 | 22.68 | 8545871 |
2019-11-08 | 22.31 | 23.00 | 22.06 | 22.91 | 5696837 |
2019-11-11 | 22.45 | 22.76 | 22.29 | 22.53 | 5730277 |
2019-11-12 | 22.74 | 23.07 | 22.16 | 22.37 | 7759888 |
2019-11-13 | 22.21 | 22.34 | 21.54 | 21.62 | 6365415 |
2019-11-14 | 21.70 | 22.11 | 21.64 | 21.84 | 5818338 |
2019-11-15 | 22.04 | 22.85 | 22.01 | 22.56 | 6862238 |
2019-11-18 | 22.25 | 22.32 | 21.60 | 21.96 | 7661971 |
2019-11-19 | 21.84 | 21.89 | 21.21 | 21.49 | 6166551 |
2019-11-20 | 21.40 | 22.54 | 21.29 | 21.95 | 6380899 |
2019-11-21 | 22.11 | 22.89 | 21.91 | 22.77 | 7108016 |
2019-11-22 | 22.87 | 23.04 | 22.51 | 22.77 | 4324347 |
2019-11-25 | 22.73 | 22.89 | 22.49 | 22.74 | 7193243 |
2019-11-26 | 22.70 | 22.81 | 22.15 | 22.26 | 6717619 |
2019-11-27 | 22.35 | 22.59 | 22.10 | 22.51 | 3221593 |
2019-11-29 | 22.25 | 22.25 | 21.71 | 21.89 | 2392052 |
2019-12-02 | 22.15 | 22.37 | 21.79 | 21.83 | 4867539 |
2019-12-03 | 21.50 | 21.77 | 21.09 | 21.41 | 4501014 |
2019-12-04 | 21.76 | 22.59 | 21.74 | 22.39 | 6375537 |
2019-12-05 | 22.67 | 22.74 | 21.87 | 22.07 | 5175046 |
2019-12-06 | 22.17 | 23.25 | 22.17 | 23.14 | 5310234 |
2019-12-09 | 22.91 | 23.30 | 22.87 | 23.15 | 4561286 |
2019-12-10 | 23.49 | 23.89 | 23.17 | 23.42 | 5089099 |
2019-12-11 | 23.33 | 23.58 | 23.12 | 23.33 | 3583927 |
2019-12-12 | 23.39 | 24.12 | 23.32 | 23.99 | 5832992 |
2019-12-13 | 24.05 | 24.21 | 23.43 | 23.48 | 4573657 |
2019-12-16 | 23.78 | 24.21 | 23.63 | 23.85 | 11448524 |
2019-12-17 | 23.90 | 24.34 | 23.86 | 24.17 | 5364017 |
2019-12-18 | 24.65 | 25.02 | 24.31 | 24.70 | 9021709 |
2019-12-19 | 24.74 | 25.23 | 24.71 | 25.11 | 7107424 |
2019-12-20 | 25.30 | 25.55 | 25.06 | 25.47 | 14639338 |
2019-12-23 | 25.54 | 26.31 | 25.44 | 26.23 | 6294122 |
2019-12-24 | 26.35 | 26.69 | 26.28 | 26.54 | 2779996 |
2019-12-26 | 26.70 | 26.91 | 26.32 | 26.36 | 3175581 |
2019-12-27 | 26.50 | 26.57 | 25.71 | 25.73 | 3950917 |
2019-12-30 | 25.76 | 25.97 | 25.50 | 25.53 | 3549698 |
2019-12-31 | 25.28 | 26.08 | 25.15 | 25.97 | 3392020 |
2020-01-02 | 26.21 | 26.28 | 25.63 | 25.79 | 5047066 |
2020-01-03 | 26.50 | 26.54 | 25.92 | 26.10 | 6984169 |
2020-01-06 | 26.33 | 26.55 | 26.09 | 26.41 | 4389707 |
2020-01-07 | 26.25 | 26.57 | 26.10 | 26.49 | 6462429 |
2020-01-08 | 26.45 | 26.49 | 25.21 | 25.55 | 8227487 |
2020-01-09 | 25.89 | 25.94 | 25.20 | 25.85 | 7500190 |
2020-01-10 | 25.70 | 25.70 | 25.02 | 25.10 | 5205875 |
2020-01-13 | 25.01 | 25.43 | 24.64 | 25.36 | 4745173 |
2020-01-14 | 25.51 | 26.36 | 25.37 | 26.23 | 6388516 |
2020-01-15 | 26.00 | 26.26 | 25.86 | 26.24 | 5669161 |
2020-01-16 | 26.49 | 26.98 | 26.39 | 26.44 | 6293543 |
2020-01-17 | 26.56 | 26.56 | 25.72 | 25.85 | 5842579 |
2020-01-21 | 25.65 | 25.77 | 24.98 | 24.99 | 5810070 |
2020-01-22 | 24.74 | 24.85 | 24.18 | 24.30 | 8146489 |
2020-01-23 | 24.04 | 24.59 | 23.60 | 24.40 | 5921408 |
2020-01-24 | 24.34 | 24.35 | 23.56 | 23.95 | 5564879 |
2020-01-27 | 23.20 | 23.42 | 22.44 | 22.62 | 6349022 |
2020-01-28 | 22.90 | 22.98 | 22.54 | 22.72 | 5050190 |
2020-01-29 | 22.95 | 23.08 | 22.12 | 22.19 | 5954024 |
2020-01-30 | 21.82 | 22.54 | 21.66 | 22.49 | 5609178 |
2020-01-31 | 21.95 | 22.05 | 21.27 | 21.72 | 7340524 |
2020-02-03 | 21.70 | 21.79 | 21.15 | 21.18 | 5867440 |
2020-02-04 | 21.75 | 22.33 | 21.67 | 21.86 | 6171026 |
2020-02-05 | 22.48 | 23.61 | 22.40 | 23.41 | 6787524 |
2020-02-06 | 23.48 | 23.55 | 22.94 | 23.13 | 5152786 |
2020-02-07 | 22.73 | 23.09 | 22.50 | 22.97 | 3338514 |
2020-02-10 | 22.70 | 22.84 | 22.33 | 22.54 | 3741446 |
2020-02-11 | 23.00 | 23.15 | 22.67 | 22.70 | 3700773 |
2020-02-12 | 23.35 | 23.79 | 23.12 | 23.26 | 4484131 |
2020-02-13 | 22.97 | 23.37 | 22.79 | 23.30 | 5176490 |
2020-02-14 | 23.44 | 23.59 | 22.56 | 22.82 | 7211001 |
2020-02-18 | 22.50 | 22.56 | 22.01 | 22.16 | 9685350 |
2020-02-19 | 22.52 | 23.03 | 22.16 | 22.72 | 10966686 |
2020-02-20 | 22.33 | 22.62 | 22.06 | 22.15 | 7706528 |
2020-02-21 | 21.70 | 21.73 | 20.85 | 20.97 | 9273967 |
2020-02-24 | 19.93 | 19.93 | 19.10 | 19.18 | 10968812 |
2020-02-25 | 19.21 | 19.36 | 17.61 | 17.78 | 10388934 |
2020-02-26 | 17.87 | 17.93 | 16.69 | 16.72 | 10340357 |
2020-02-27 | 15.83 | 16.73 | 15.40 | 15.67 | 13203419 |
2020-02-28 | 14.93 | 16.32 | 14.79 | 16.24 | 13850497 |
2020-03-02 | 16.53 | 16.67 | 15.41 | 16.31 | 11011963 |
2020-03-03 | 16.22 | 16.81 | 15.48 | 15.79 | 11433168 |
2020-03-04 | 16.15 | 16.55 | 15.69 | 16.26 | 8787214 |
2020-03-05 | 15.63 | 16.10 | 15.46 | 15.95 | 9800306 |
2020-03-06 | 15.16 | 15.22 | 13.01 | 13.37 | 13648390 |
2020-03-09 | 9.15 | 9.77 | 8.03 | 8.37 | 24783079 |
2020-03-10 | 9.38 | 9.40 | 7.82 | 9.01 | 20127665 |
2020-03-11 | 8.42 | 8.94 | 8.09 | 8.32 | 15483944 |
2020-03-12 | 7.76 | 8.10 | 7.01 | 7.27 | 14551025 |
2020-03-13 | 8.13 | 8.71 | 7.19 | 8.70 | 18626639 |
2020-03-16 | 7.10 | 8.36 | 6.50 | 7.57 | 14135811 |
2020-03-17 | 7.60 | 7.87 | 6.36 | 6.46 | 13441316 |
2020-03-18 | 5.88 | 5.96 | 4.70 | 5.41 | 14374573 |
2020-03-19 | 5.51 | 6.55 | 5.26 | 6.55 | 14057907 |
2020-03-20 | 6.74 | 7.34 | 5.94 | 6.08 | 18814854 |
2020-03-23 | 6.02 | 6.59 | 5.70 | 6.18 | 13426513 |
2020-03-24 | 6.80 | 7.63 | 6.37 | 7.41 | 14859806 |
2020-03-25 | 7.38 | 7.79 | 6.64 | 7.16 | 12033096 |
2020-03-26 | 7.31 | 7.60 | 6.75 | 7.36 | 13401283 |
2020-03-27 | 6.94 | 6.96 | 6.21 | 6.29 | 13563137 |
2020-03-30 | 6.16 | 6.52 | 5.46 | 6.35 | 19194775 |
2020-03-31 | 6.68 | 7.45 | 6.68 | 6.91 | 14607579 |
2020-04-01 | 6.57 | 6.94 | 6.22 | 6.79 | 16931549 |
2020-04-02 | 7.29 | 9.04 | 7.07 | 7.79 | 24076444 |
2020-04-03 | 8.30 | 8.57 | 7.56 | 8.38 | 17941902 |
2020-04-06 | 8.46 | 8.89 | 8.20 | 8.80 | 13542083 |
2020-04-07 | 9.59 | 10.08 | 8.64 | 8.71 | 14770885 |
2020-04-08 | 9.03 | 9.44 | 8.62 | 9.41 | 11611266 |
2020-04-09 | 10.10 | 10.56 | 8.86 | 9.67 | 24421246 |
2020-04-13 | 10.26 | 10.34 | 9.43 | 9.71 | 11422381 |
2020-04-14 | 9.42 | 9.72 | 8.87 | 9.11 | 11435582 |
2020-04-15 | 8.35 | 8.73 | 8.05 | 8.67 | 10246919 |
2020-04-16 | 8.60 | 8.63 | 8.08 | 8.09 | 6949219 |
2020-04-17 | 8.18 | 9.25 | 8.13 | 9.22 | 12742929 |
2020-04-20 | 8.39 | 9.58 | 8.30 | 9.16 | 12798875 |
2020-04-21 | 8.69 | 9.27 | 8.58 | 9.05 | 14497626 |
2020-04-22 | 9.58 | 9.82 | 9.33 | 9.74 | 7396721 |
2020-04-23 | 10.13 | 11.00 | 10.05 | 10.57 | 12396426 |
2020-04-24 | 10.90 | 11.23 | 10.19 | 10.52 | 16018609 |
2020-04-27 | 10.30 | 10.89 | 9.88 | 10.76 | 7466844 |
2020-04-28 | 11.03 | 11.25 | 10.66 | 10.97 | 8856029 |
2020-04-29 | 11.51 | 12.90 | 11.35 | 12.63 | 11865381 |
2020-04-30 | 12.81 | 12.85 | 11.90 | 12.47 | 10380981 |
2020-05-01 | 11.92 | 12.20 | 11.04 | 11.15 | 7152088 |
2020-05-04 | 10.86 | 11.43 | 10.64 | 11.42 | 6554265 |
2020-05-05 | 12.16 | 12.25 | 11.11 | 11.18 | 8942299 |
2020-05-06 | 11.90 | 12.05 | 11.25 | 11.49 | 10874267 |
2020-05-07 | 11.95 | 12.43 | 11.91 | 12.01 | 8928829 |
2020-05-08 | 12.32 | 12.72 | 12.25 | 12.70 | 7419138 |
2020-05-11 | 12.50 | 12.78 | 12.25 | 12.46 | 8113498 |
2020-05-12 | 12.64 | 13.08 | 12.40 | 12.40 | 8833999 |
2020-05-13 | 12.25 | 12.27 | 11.29 | 11.53 | 9738795 |
2020-05-14 | 11.21 | 12.06 | 10.79 | 11.66 | 7713914 |
2020-05-15 | 11.61 | 12.34 | 11.51 | 11.95 | 8335831 |
2020-05-18 | 12.86 | 13.36 | 12.63 | 13.12 | 10694598 |
2020-05-19 | 13.14 | 13.16 | 12.30 | 12.31 | 9861117 |
2020-05-20 | 12.62 | 12.87 | 12.36 | 12.42 | 10717339 |
2020-05-21 | 12.49 | 12.61 | 12.05 | 12.29 | 8138896 |
2020-05-22 | 12.15 | 12.25 | 11.80 | 12.14 | 8327756 |
2020-05-26 | 12.74 | 12.79 | 12.11 | 12.31 | 9076912 |
2020-05-27 | 12.50 | 12.50 | 11.78 | 12.43 | 9418862 |
2020-05-28 | 12.39 | 12.40 | 11.57 | 11.66 | 11209815 |
2020-05-29 | 11.50 | 11.56 | 10.77 | 10.81 | 43105622 |
2020-06-01 | 10.80 | 11.88 | 10.62 | 11.70 | 12175335 |
2020-06-02 | 11.88 | 12.22 | 11.86 | 12.16 | 8460765 |
2020-06-03 | 12.40 | 12.59 | 12.08 | 12.52 | 8261420 |
2020-06-04 | 12.35 | 12.82 | 12.08 | 12.72 | 10409225 |
2020-06-05 | 13.51 | 14.90 | 13.50 | 14.60 | 15550339 |
2020-06-08 | 15.65 | 15.76 | 14.54 | 15.76 | 13064247 |
2020-06-09 | 15.00 | 15.03 | 14.22 | 14.55 | 10895947 |
2020-06-10 | 14.15 | 14.50 | 13.35 | 13.67 | 12575589 |
2020-06-11 | 12.20 | 13.22 | 11.92 | 12.09 | 9180422 |
2020-06-12 | 13.03 | 13.09 | 12.11 | 12.80 | 8107056 |
2020-06-15 | 12.01 | 13.09 | 11.82 | 12.89 | 7488220 |
2020-06-16 | 13.87 | 13.88 | 12.80 | 13.30 | 10075498 |
2020-06-17 | 13.20 | 13.31 | 12.60 | 12.63 | 7580321 |
2020-06-18 | 12.44 | 13.14 | 12.37 | 12.95 | 6610960 |
2020-06-19 | 13.42 | 13.66 | 12.73 | 12.94 | 15559675 |
2020-06-22 | 12.91 | 12.98 | 12.56 | 12.70 | 6084872 |
2020-06-23 | 12.91 | 13.00 | 12.28 | 12.38 | 9560764 |
2020-06-24 | 12.11 | 12.17 | 11.25 | 11.25 | 11073137 |
2020-06-25 | 11.11 | 11.79 | 11.06 | 11.70 | 8708348 |
2020-06-26 | 11.56 | 11.57 | 10.85 | 10.94 | 9114517 |
2020-06-29 | 10.92 | 11.20 | 10.76 | 11.12 | 8125954 |
2020-06-30 | 10.95 | 11.43 | 10.78 | 11.34 | 8480676 |
2020-07-01 | 11.36 | 11.80 | 10.98 | 11.10 | 9292622 |
2020-07-02 | 11.47 | 11.66 | 11.14 | 11.24 | 8120855 |
2020-07-06 | 11.50 | 11.73 | 10.98 | 11.16 | 8733491 |
2020-07-07 | 10.97 | 11.00 | 10.33 | 10.35 | 10357084 |
2020-07-08 | 10.31 | 10.50 | 10.09 | 10.36 | 9995387 |
2020-07-09 | 10.32 | 10.43 | 9.78 | 9.80 | 8992407 |
2020-07-10 | 9.69 | 10.24 | 9.61 | 10.19 | 8822343 |
2020-07-13 | 10.20 | 10.46 | 9.83 | 9.96 | 8218629 |
2020-07-14 | 9.91 | 10.43 | 9.74 | 10.43 | 8370748 |
2020-07-15 | 10.73 | 10.83 | 10.47 | 10.74 | 7685489 |
2020-07-16 | 10.61 | 10.97 | 10.33 | 10.67 | 6045705 |
2020-07-17 | 10.72 | 10.93 | 10.20 | 10.29 | 6261769 |
2020-07-20 | 10.26 | 10.58 | 10.18 | 10.27 | 7695065 |
2020-07-21 | 10.69 | 11.63 | 10.69 | 11.35 | 14806934 |
2020-07-22 | 11.14 | 11.25 | 10.88 | 11.07 | 9684398 |
2020-07-23 | 10.87 | 11.22 | 10.76 | 10.88 | 9172957 |
2020-07-24 | 10.85 | 11.09 | 10.67 | 10.70 | 5428010 |
2020-07-27 | 10.67 | 10.70 | 10.26 | 10.43 | 7119603 |
2020-07-28 | 10.36 | 10.68 | 10.31 | 10.34 | 5853441 |
2020-07-29 | 10.41 | 10.85 | 10.27 | 10.84 | 7501132 |
2020-07-30 | 10.52 | 10.59 | 10.16 | 10.34 | 7693253 |
2020-07-31 | 10.23 | 10.52 | 10.13 | 10.49 | 7554313 |
2020-08-03 | 10.51 | 10.77 | 10.28 | 10.60 | 6596775 |
2020-08-04 | 10.57 | 11.32 | 10.55 | 11.09 | 11389173 |
2020-08-05 | 11.86 | 12.14 | 11.55 | 12.04 | 14173266 |
2020-08-06 | 11.90 | 12.05 | 11.64 | 11.77 | 9407312 |
2020-08-07 | 11.57 | 12.17 | 11.43 | 12.11 | 9433928 |
2020-08-10 | 12.25 | 12.70 | 12.12 | 12.64 | 10311323 |
2020-08-11 | 13.04 | 13.25 | 12.30 | 12.36 | 8952613 |
2020-08-12 | 12.67 | 12.75 | 12.31 | 12.25 | 6984044 |
2020-08-13 | 12.21 | 12.36 | 11.83 | 11.84 | 7692518 |
2020-08-14 | 11.77 | 12.12 | 11.58 | 12.12 | 4218075 |
2020-08-17 | 12.01 | 12.04 | 11.54 | 11.74 | 6813187 |
2020-08-18 | 11.64 | 11.72 | 11.29 | 11.34 | 6895150 |
2020-08-19 | 11.34 | 11.40 | 11.06 | 11.09 | 6724876 |
2020-08-20 | 10.86 | 11.02 | 10.68 | 10.69 | 5064611 |
2020-08-21 | 10.67 | 10.71 | 10.38 | 10.44 | 4932329 |
2020-08-24 | 10.54 | 10.92 | 10.47 | 10.78 | 5947059 |
2020-08-25 | 10.90 | 11.07 | 10.71 | 10.98 | 5796308 |
2020-08-26 | 11.00 | 11.10 | 10.68 | 10.70 | 5244404 |
2020-08-27 | 10.76 | 10.87 | 10.52 | 10.76 | 5458367 |
2020-08-28 | 10.84 | 11.23 | 10.79 | 11.10 | 5612540 |
2020-08-31 | 11.10 | 11.14 | 10.75 | 10.87 | 5002643 |
2020-09-01 | 10.76 | 11.07 | 10.62 | 10.91 | 5748459 |
2020-09-02 | 10.91 | 10.94 | 10.59 | 10.66 | 8443800 |
2020-09-03 | 10.48 | 10.77 | 10.39 | 10.47 | 8122473 |
2020-09-04 | 10.61 | 10.77 | 10.35 | 10.55 | 5498361 |
2020-09-08 | 10.21 | 10.25 | 9.49 | 9.62 | 11081020 |
2020-09-09 | 9.77 | 9.79 | 9.37 | 9.58 | 7062138 |
2020-09-10 | 9.58 | 9.69 | 8.86 | 8.76 | 12149746 |
2020-09-11 | 8.79 | 9.02 | 8.66 | 8.97 | 10429338 |
2020-09-14 | 9.04 | 9.22 | 8.90 | 9.12 | 6228140 |
2020-09-15 | 9.17 | 9.39 | 9.13 | 9.23 | 8890372 |
2020-09-16 | 9.40 | 9.93 | 9.22 | 9.76 | 7847853 |
2020-09-17 | 9.51 | 9.97 | 9.46 | 9.95 | 6791052 |
2020-09-18 | 9.91 | 10.07 | 9.67 | 9.78 | 12580981 |
2020-09-21 | 9.38 | 9.46 | 9.13 | 9.27 | 5664180 |
2020-09-22 | 9.34 | 9.49 | 9.11 | 9.20 | 5359403 |
2020-09-23 | 9.26 | 9.34 | 8.68 | 8.68 | 6896849 |
2020-09-24 | 8.64 | 9.14 | 8.43 | 8.96 | 9167459 |
2020-09-25 | 8.77 | 8.97 | 8.68 | 8.82 | 6859718 |
2020-09-28 | 9.56 | 10.02 | 8.99 | 9.80 | 39400852 |
2020-09-29 | 9.76 | 9.77 | 8.97 | 9.57 | 25320682 |
2020-09-30 | 9.61 | 9.76 | 9.40 | 9.46 | 12237471 |
2020-10-01 | 9.41 | 9.54 | 9.02 | 9.10 | 12066542 |
2020-10-02 | 8.70 | 9.86 | 8.65 | 9.60 | 14637608 |
2020-10-05 | 9.87 | 10.16 | 9.62 | 10.15 | 12036782 |
2020-10-06 | 10.45 | 10.59 | 9.69 | 9.73 | 11454029 |
2020-10-07 | 9.80 | 9.95 | 9.59 | 9.87 | 9363485 |
2020-10-08 | 9.97 | 10.33 | 9.84 | 10.32 | 8721951 |
2020-10-09 | 10.41 | 10.46 | 10.00 | 10.07 | 8986308 |
2020-10-12 | 10.00 | 10.03 | 9.76 | 9.86 | 6470931 |
2020-10-13 | 9.80 | 9.97 | 9.48 | 9.50 | 8267614 |
2020-10-14 | 9.57 | 9.87 | 9.30 | 9.32 | 11721172 |
2020-10-15 | 9.12 | 9.44 | 8.93 | 9.42 | 10028962 |
2020-10-16 | 9.38 | 9.47 | 8.94 | 8.95 | 9139273 |
2020-10-19 | 9.05 | 9.09 | 8.77 | 8.86 | 8942918 |
2020-10-20 | 8.92 | 9.12 | 8.73 | 8.97 | 10046678 |
2020-10-21 | 8.88 | 9.00 | 8.62 | 8.63 | 13997334 |
2020-10-22 | 8.64 | 9.38 | 8.64 | 9.34 | 10618312 |
2020-10-23 | 9.41 | 9.56 | 9.21 | 9.36 | 8760413 |
2020-10-26 | 9.12 | 9.18 | 8.68 | 8.81 | 9174089 |
2020-10-27 | 8.72 | 8.85 | 8.60 | 8.69 | 8523717 |
2020-10-28 | 8.39 | 8.45 | 8.01 | 8.10 | 10995637 |
2020-10-29 | 7.89 | 8.46 | 7.73 | 8.45 | 12843604 |
2020-10-30 | 8.44 | 8.93 | 8.34 | 8.93 | 15696179 |
2020-11-02 | 9.07 | 9.58 | 8.67 | 9.43 | 9494794 |
2020-11-03 | 9.69 | 9.90 | 9.44 | 9.64 | 9359954 |
2020-11-04 | 9.71 | 10.02 | 9.30 | 9.81 | 16189974 |
2020-11-05 | 9.75 | 10.35 | 9.67 | 10.05 | 14737750 |
2020-11-06 | 9.95 | 10.28 | 9.73 | 9.77 | 13372664 |
2020-11-09 | 10.83 | 11.88 | 10.83 | 11.33 | 17784167 |
2020-11-10 | 11.55 | 11.78 | 11.20 | 11.76 | 12157075 |
2020-11-11 | 11.94 | 11.95 | 11.57 | 11.66 | 9467041 |
2020-11-12 | 11.40 | 11.82 | 11.06 | 11.22 | 7157197 |
2020-11-13 | 11.34 | 11.83 | 11.29 | 11.78 | 6255691 |
2020-11-16 | 12.53 | 12.58 | 12.21 | 12.53 | 9010514 |
2020-11-17 | 12.40 | 13.11 | 12.27 | 13.11 | 10544272 |
2020-11-18 | 13.22 | 13.64 | 12.75 | 12.76 | 13030712 |
2020-11-19 | 12.76 | 13.59 | 12.66 | 13.56 | 13796560 |
2020-11-20 | 13.50 | 13.57 | 13.04 | 13.16 | 9144347 |
2020-11-23 | 13.49 | 14.53 | 13.43 | 14.48 | 13055839 |
2020-11-24 | 15.04 | 15.44 | 14.80 | 15.30 | 15286513 |
2020-11-25 | 15.08 | 15.33 | 14.85 | 15.12 | 8835000 |
2020-11-27 | 14.98 | 15.23 | 14.66 | 14.78 | 4805764 |
2020-11-30 | 14.57 | 14.63 | 13.96 | 13.99 | 11358955 |
2020-12-01 | 14.42 | 14.59 | 13.90 | 14.00 | 6990261 |
2020-12-02 | 13.90 | 15.28 | 13.78 | 14.80 | 11248507 |
2020-12-03 | 14.91 | 15.65 | 14.59 | 15.31 | 10305582 |
2020-12-04 | 15.75 | 16.74 | 15.66 | 16.72 | 13817218 |
2020-12-07 | 16.41 | 16.52 | 15.90 | 15.95 | 10100846 |
2020-12-08 | 15.75 | 16.50 | 15.67 | 15.97 | 10695904 |
2020-12-09 | 16.21 | 16.35 | 15.35 | 15.60 | 11767545 |
2020-12-10 | 15.58 | 16.72 | 15.48 | 16.57 | 9436689 |
2020-12-11 | 16.47 | 16.49 | 15.94 | 16.16 | 6797219 |
2020-12-14 | 16.54 | 16.60 | 15.36 | 15.37 | 8244669 |
2020-12-15 | 15.56 | 15.83 | 15.22 | 15.79 | 6705566 |
2020-12-16 | 15.93 | 16.08 | 15.46 | 15.91 | 11101610 |
2020-12-17 | 16.11 | 16.28 | 15.72 | 16.10 | 10290028 |
2020-12-18 | 16.05 | 16.25 | 15.44 | 15.63 | 18160272 |
2020-12-21 | 14.66 | 15.49 | 14.34 | 15.30 | 10013572 |
2020-12-22 | 15.32 | 15.35 | 14.81 | 14.83 | 5472657 |
2020-12-23 | 15.20 | 15.93 | 14.93 | 15.66 | 6573905 |
2020-12-24 | 15.68 | 15.70 | 15.13 | 15.33 | 2793211 |
2020-12-28 | 15.50 | 15.65 | 15.24 | 15.35 | 5395615 |
2020-12-29 | 15.50 | 15.55 | 15.10 | 15.31 | 5649791 |
2020-12-30 | 15.31 | 16.23 | 15.25 | 16.14 | 8885654 |
2020-12-31 | 15.99 | 16.21 | 15.65 | 15.81 | 8597447 |
2021-01-04 | 16.00 | 16.43 | 15.71 | 16.13 | 10303755 |
2021-01-05 | 16.38 | 17.94 | 16.35 | 17.36 | 17603643 |
2021-01-06 | 17.70 | 18.65 | 17.51 | 18.32 | 89656114 |
2021-01-07 | 18.13 | 19.27 | 17.97 | 18.57 | 21497575 |
2021-01-08 | 18.79 | 18.85 | 17.92 | 18.11 | 13952038 |
2021-01-11 | 17.57 | 18.39 | 17.30 | 18.33 | 10891056 |
2021-01-12 | 18.72 | 19.88 | 18.36 | 19.71 | 17082408 |
2021-01-13 | 19.66 | 19.72 | 19.01 | 19.13 | 10870304 |
2021-01-14 | 19.27 | 20.77 | 19.25 | 20.28 | 12994706 |
2021-01-15 | 19.90 | 19.94 | 18.99 | 19.57 | 12579290 |
2021-01-19 | 19.99 | 20.14 | 19.52 | 20.00 | 10915447 |
2021-01-20 | 20.24 | 20.30 | 19.50 | 19.97 | 10245737 |
2021-01-21 | 19.91 | 19.99 | 17.48 | 18.39 | 21217986 |
2021-01-22 | 17.80 | 18.08 | 17.30 | 17.80 | 16633010 |
2021-01-25 | 17.53 | 17.63 | 16.69 | 17.37 | 15034543 |
2021-01-26 | 17.68 | 17.93 | 16.83 | 16.85 | 11023129 |
2021-01-27 | 16.46 | 17.57 | 16.11 | 17.21 | 15504055 |
2021-01-28 | 17.42 | 17.56 | 16.66 | 17.20 | 12285760 |
2021-01-29 | 17.01 | 17.61 | 16.31 | 16.46 | 11199760 |
2021-02-01 | 16.80 | 16.97 | 16.17 | 16.76 | 9160487 |
2021-02-02 | 17.27 | 17.53 | 16.85 | 16.96 | 10544521 |
2021-02-03 | 17.18 | 18.25 | 17.14 | 18.20 | 10508844 |
2021-02-04 | 18.35 | 18.38 | 17.67 | 18.15 | 7402602 |
2021-02-05 | 18.63 | 18.81 | 17.86 | 17.90 | 9424428 |
2021-02-08 | 18.12 | 18.90 | 18.03 | 18.75 | 10309206 |
2021-02-09 | 18.95 | 19.14 | 18.40 | 18.87 | 8260972 |
2021-02-10 | 18.97 | 19.84 | 18.85 | 19.73 | 11604806 |
2021-02-11 | 19.52 | 19.53 | 18.69 | 19.30 | 7221140 |
2021-02-12 | 19.10 | 20.00 | 18.97 | 19.98 | 9119736 |
2021-02-16 | 20.59 | 21.12 | 20.36 | 20.87 | 14500260 |
2021-02-17 | 20.65 | 21.98 | 20.40 | 21.73 | 13267033 |
2021-02-18 | 21.52 | 21.68 | 20.50 | 20.54 | 10719848 |
2021-02-19 | 20.63 | 20.91 | 20.38 | 20.83 | 9343799 |
2021-02-22 | 21.07 | 22.50 | 20.88 | 21.25 | 19651010 |
2021-02-23 | 21.39 | 21.75 | 19.61 | 21.59 | 17987015 |
2021-02-24 | 21.70 | 22.45 | 21.32 | 22.27 | 15609181 |
2021-02-25 | 22.39 | 22.66 | 21.23 | 21.35 | 17195291 |
2021-02-26 | 21.02 | 21.77 | 20.36 | 21.54 | 16249520 |
2021-03-01 | 22.05 | 22.62 | 21.85 | 22.40 | 11830955 |
2021-03-02 | 22.49 | 23.18 | 22.30 | 22.48 | 10516975 |
2021-03-03 | 22.74 | 23.50 | 22.67 | 22.69 | 13706139 |
2021-03-04 | 22.93 | 24.14 | 22.40 | 23.62 | 19432590 |
2021-03-05 | 24.52 | 26.13 | 24.03 | 25.61 | 25102868 |
2021-03-08 | 25.75 | 25.97 | 24.21 | 24.57 | 22490319 |
2021-03-09 | 24.61 | 24.86 | 23.69 | 23.83 | 11746010 |
2021-03-10 | 23.79 | 24.19 | 23.24 | 23.90 | 16969663 |
2021-03-11 | 24.20 | 24.94 | 24.11 | 24.34 | 13936636 |
2021-03-12 | 24.58 | 24.75 | 24.09 | 24.25 | 9796974 |
2021-03-15 | 24.23 | 24.76 | 23.66 | 24.61 | 10402729 |
2021-03-16 | 24.03 | 24.27 | 23.36 | 23.51 | 9902649 |
2021-03-17 | 23.40 | 23.91 | 23.01 | 23.68 | 11863688 |
2021-03-18 | 23.55 | 23.66 | 21.98 | 22.36 | 17018564 |
2021-03-19 | 22.40 | 22.97 | 22.12 | 22.70 | 18103687 |
2021-03-22 | 22.58 | 22.64 | 22.10 | 22.33 | 11954238 |
2021-03-23 | 21.70 | 22.44 | 21.45 | 21.74 | 13197930 |
2021-03-24 | 22.32 | 23.12 | 22.30 | 22.34 | 11052333 |
2021-03-25 | 21.68 | 22.44 | 21.19 | 22.35 | 9282934 |
2021-03-26 | 22.97 | 23.18 | 22.11 | 22.74 | 11916266 |
2021-03-29 | 22.56 | 22.85 | 21.55 | 21.85 | 10882129 |
2021-03-30 | 21.51 | 22.11 | 21.18 | 22.00 | 8036157 |
2021-03-31 | 22.00 | 22.03 | 21.45 | 21.85 | 9276051 |
2021-04-01 | 22.18 | 23.55 | 22.08 | 23.50 | 14127471 |
2021-04-05 | 23.41 | 23.44 | 22.35 | 22.46 | 11309052 |
2021-04-06 | 22.76 | 23.52 | 22.57 | 22.78 | 12527813 |
2021-04-07 | 22.82 | 22.95 | 22.41 | 22.52 | 7821358 |
2021-04-08 | 22.22 | 22.39 | 21.77 | 22.34 | 7749200 |
2021-04-09 | 22.31 | 22.66 | 21.90 | 22.04 | 6826615 |
2021-04-12 | 22.35 | 22.60 | 21.77 | 21.88 | 7475509 |
2021-04-13 | 21.84 | 21.97 | 21.46 | 21.69 | 7356633 |
2021-04-14 | 21.94 | 23.15 | 21.91 | 22.49 | 11993182 |
2021-04-15 | 22.62 | 22.62 | 22.02 | 22.37 | 6988419 |
2021-04-16 | 22.51 | 22.56 | 21.68 | 21.88 | 6568509 |
2021-04-19 | 21.94 | 22.49 | 21.63 | 22.03 | 8624901 |
2021-04-20 | 21.84 | 21.90 | 20.44 | 20.97 | 13799116 |
2021-04-21 | 20.14 | 21.38 | 20.14 | 21.17 | 7001206 |
2021-04-22 | 21.26 | 21.34 | 20.79 | 21.00 | 6503717 |
2021-04-23 | 21.17 | 21.56 | 20.88 | 21.44 | 5023260 |
2021-04-26 | 21.38 | 22.04 | 21.30 | 21.87 | 7863367 |
2021-04-27 | 21.95 | 22.29 | 21.60 | 22.14 | 7321456 |
2021-04-28 | 22.64 | 24.20 | 22.47 | 24.03 | 15830714 |
2021-04-29 | 24.40 | 24.85 | 23.70 | 24.07 | 11527990 |
2021-04-30 | 23.61 | 24.21 | 23.33 | 23.38 | 8597715 |
2021-05-03 | 23.69 | 23.81 | 23.16 | 23.62 | 10247472 |
2021-05-04 | 23.74 | 24.09 | 23.02 | 23.45 | 10921306 |
2021-05-05 | 24.04 | 25.63 | 23.45 | 25.23 | 12041317 |
2021-05-06 | 25.14 | 25.30 | 24.43 | 25.27 | 11220893 |
2021-05-07 | 24.86 | 26.58 | 24.71 | 26.22 | 13226768 |
2021-05-10 | 26.45 | 27.32 | 25.99 | 26.01 | 13095305 |
2021-05-11 | 25.22 | 25.89 | 24.72 | 25.74 | 10516829 |
2021-05-12 | 25.85 | 27.02 | 25.29 | 25.58 | 14191001 |
2021-05-13 | 25.07 | 25.69 | 24.27 | 24.75 | 10783509 |
2021-05-14 | 25.24 | 26.40 | 25.24 | 26.38 | 10102372 |
2021-05-17 | 26.10 | 27.35 | 26.06 | 27.19 | 12044409 |
2021-05-18 | 27.36 | 27.44 | 26.21 | 26.24 | 13291291 |
2021-05-19 | 25.45 | 25.62 | 24.58 | 25.28 | 13867323 |
2021-05-20 | 25.17 | 25.40 | 24.56 | 25.26 | 7717509 |
2021-05-21 | 25.48 | 25.99 | 25.32 | 25.35 | 8636067 |
2021-05-24 | 25.87 | 26.08 | 25.25 | 25.95 | 9454722 |
2021-05-25 | 25.93 | 26.39 | 25.69 | 25.80 | 13301396 |
2021-05-26 | 25.84 | 26.49 | 25.64 | 26.41 | 8220125 |
2021-05-27 | 26.59 | 26.93 | 26.25 | 26.65 | 14805102 |
2021-05-28 | 26.83 | 26.91 | 26.28 | 26.56 | 6135409 |
2021-06-01 | 28.84 | 30.34 | 28.58 | 30.20 | 37271812 |
2021-06-02 | 30.34 | 31.39 | 29.72 | 30.80 | 16381902 |
2021-06-03 | 30.43 | 31.30 | 30.23 | 31.17 | 10345029 |
2021-06-04 | 31.47 | 31.81 | 30.70 | 31.66 | 9923301 |
2021-06-07 | 31.51 | 31.99 | 30.66 | 30.92 | 9893697 |
2021-06-08 | 30.49 | 31.12 | 30.11 | 30.85 | 9744860 |
2021-06-09 | 30.93 | 31.18 | 29.79 | 29.93 | 9713081 |
2021-06-10 | 30.56 | 30.63 | 29.05 | 29.05 | 11263722 |
2021-06-11 | 29.27 | 29.56 | 29.11 | 29.29 | 6377142 |
2021-06-14 | 29.62 | 29.95 | 28.76 | 28.98 | 7983167 |
2021-06-15 | 29.07 | 29.74 | 29.01 | 29.60 | 7208944 |
2021-06-16 | 29.27 | 29.56 | 28.53 | 29.06 | 9412515 |
2021-06-17 | 28.97 | 29.33 | 27.15 | 27.59 | 14957231 |
2021-06-18 | 26.85 | 27.44 | 26.67 | 26.75 | 16743639 |
2021-06-21 | 27.20 | 28.63 | 27.18 | 28.60 | 10531187 |
2021-06-22 | 28.40 | 28.70 | 27.86 | 28.54 | 7999336 |
2021-06-23 | 28.87 | 29.91 | 28.85 | 29.10 | 9484607 |
2021-06-24 | 29.11 | 29.76 | 28.64 | 29.74 | 9092922 |
2021-06-25 | 29.74 | 29.99 | 29.28 | 29.76 | 10966757 |
2021-06-28 | 29.60 | 29.68 | 28.07 | 28.41 | 12320626 |
2021-06-29 | 28.57 | 28.88 | 27.85 | 28.02 | 8817825 |
2021-06-30 | 28.43 | 29.28 | 28.39 | 29.19 | 10819442 |
2021-07-01 | 30.30 | 30.55 | 29.40 | 29.96 | 11461046 |
2021-07-02 | 29.86 | 29.97 | 29.19 | 29.23 | 9168764 |
2021-07-06 | 29.30 | 29.30 | 27.66 | 27.84 | 15099750 |
2021-07-07 | 28.19 | 28.61 | 27.02 | 27.53 | 13731970 |
2021-07-08 | 26.75 | 28.18 | 26.55 | 27.76 | 10291025 |
2021-07-09 | 28.10 | 28.74 | 27.60 | 28.65 | 8812193 |
2021-07-12 | 28.09 | 28.90 | 27.86 | 28.70 | 8413402 |
2021-07-13 | 28.49 | 29.18 | 28.32 | 28.97 | 9897442 |
2021-07-14 | 29.09 | 29.71 | 26.97 | 27.30 | 16498197 |
2021-07-15 | 26.90 | 27.59 | 26.52 | 26.65 | 13428852 |
2021-07-16 | 27.03 | 27.10 | 25.63 | 25.78 | 13530958 |
2021-07-19 | 24.59 | 25.23 | 24.05 | 24.93 | 16836915 |
2021-07-20 | 24.95 | 25.83 | 24.54 | 25.33 | 13312349 |
2021-07-21 | 25.84 | 26.71 | 25.71 | 26.34 | 9063805 |
2021-07-22 | 26.43 | 26.58 | 25.89 | 25.99 | 6993189 |
2021-07-23 | 26.05 | 26.07 | 25.18 | 25.62 | 7984507 |
2021-07-26 | 25.79 | 26.76 | 25.68 | 26.65 | 8333013 |
2021-07-27 | 26.27 | 26.52 | 25.72 | 25.94 | 8499652 |
2021-07-28 | 26.28 | 26.79 | 25.80 | 26.46 | 6879269 |
2021-07-29 | 26.95 | 27.04 | 26.41 | 26.63 | 6009792 |
2021-07-30 | 26.55 | 26.55 | 25.54 | 25.84 | 9261991 |
2021-08-02 | 25.91 | 26.76 | 25.28 | 25.49 | 8739178 |
2021-08-03 | 25.26 | 26.26 | 24.85 | 26.21 | 10435596 |
2021-08-04 | 25.35 | 26.01 | 24.82 | 25.29 | 12758755 |
2021-08-05 | 25.65 | 27.05 | 25.65 | 26.63 | 10407648 |
2021-08-06 | 27.04 | 27.46 | 26.67 | 27.01 | 7952535 |
2021-08-09 | 26.33 | 26.80 | 25.97 | 26.64 | 7787349 |
2021-08-10 | 26.86 | 27.73 | 26.81 | 27.65 | 8156392 |
2021-08-11 | 27.35 | 28.10 | 27.05 | 28.00 | 6996196 |
2021-08-12 | 28.05 | 28.53 | 27.66 | 28.47 | 7315477 |
2021-08-13 | 28.38 | 28.72 | 27.94 | 28.01 | 5643515 |
2021-08-16 | 27.49 | 27.55 | 26.87 | 27.17 | 8977455 |
2021-08-17 | 26.90 | 27.58 | 26.70 | 26.91 | 8292499 |
2021-08-18 | 27.02 | 27.41 | 26.09 | 26.14 | 7773713 |
2021-08-19 | 25.43 | 25.83 | 24.46 | 25.34 | 15530429 |
2021-08-20 | 24.96 | 25.78 | 24.79 | 25.70 | 8944399 |
2021-08-23 | 26.72 | 27.37 | 26.64 | 27.26 | 7807098 |
2021-08-24 | 27.73 | 28.61 | 27.55 | 28.53 | 10505502 |
2021-08-25 | 28.65 | 29.51 | 28.20 | 29.24 | 10566960 |
2021-08-26 | 29.00 | 29.59 | 28.69 | 29.09 | 11960295 |
2021-08-27 | 29.46 | 30.41 | 29.46 | 30.36 | 13653801 |
2021-08-30 | 30.39 | 30.55 | 29.57 | 29.78 | 7964381 |
2021-08-31 | 29.66 | 30.32 | 29.42 | 29.55 | 11534773 |
2021-09-01 | 29.40 | 29.59 | 27.67 | 28.24 | 20558964 |
2021-09-02 | 28.60 | 29.97 | 28.60 | 29.32 | 11714663 |
2021-09-03 | 29.21 | 29.80 | 29.00 | 29.17 | 7306165 |
2021-09-07 | 28.90 | 29.33 | 28.73 | 29.06 | 5940408 |
2021-09-08 | 29.25 | 29.62 | 28.03 | 28.23 | 8874027 |
2021-09-09 | 28.01 | 29.08 | 27.73 | 27.96 | 9205681 |
2021-09-10 | 28.70 | 29.03 | 28.02 | 28.07 | 6582658 |
2021-09-13 | 28.69 | 29.48 | 28.57 | 28.92 | 9789221 |
2021-09-14 | 29.13 | 29.29 | 27.87 | 28.27 | 9044128 |
2021-09-15 | 28.91 | 30.43 | 28.88 | 30.33 | 20487859 |
2021-09-16 | 30.20 | 30.58 | 29.71 | 30.31 | 10065441 |
2021-09-17 | 30.21 | 30.69 | 29.72 | 29.79 | 24722901 |
2021-09-20 | 28.43 | 28.83 | 27.40 | 28.18 | 14190300 |
2021-09-21 | 28.82 | 28.91 | 27.81 | 28.49 | 11105200 |
2021-09-22 | 29.23 | 30.84 | 29.21 | 30.44 | 15922237 |
2021-09-23 | 30.58 | 32.93 | 30.49 | 32.80 | 15590381 |
2021-09-24 | 32.40 | 33.34 | 32.26 | 33.09 | 10329366 |
2021-09-27 | 34.00 | 35.09 | 33.92 | 35.00 | 17222081 |
2021-09-28 | 35.53 | 35.97 | 34.86 | 35.13 | 15516927 |
2021-09-29 | 34.99 | 36.04 | 34.54 | 35.75 | 13299069 |
2021-09-30 | 35.50 | 35.91 | 34.91 | 35.51 | 15489453 |
2021-10-01 | 35.86 | 37.17 | 35.81 | 36.81 | 14253510 |
2021-10-04 | 37.50 | 39.40 | 37.44 | 38.76 | 19176257 |
2021-10-05 | 39.32 | 40.25 | 38.83 | 40.08 | 19210482 |
2021-10-06 | 39.02 | 39.78 | 38.04 | 38.68 | 16983627 |
2021-10-07 | 38.81 | 38.98 | 37.52 | 38.40 | 14063235 |
2021-10-08 | 39.00 | 39.97 | 38.82 | 39.86 | 10952775 |
2021-10-11 | 40.66 | 40.86 | 39.25 | 39.45 | 10102066 |
2021-10-12 | 39.46 | 40.23 | 38.76 | 39.25 | 9319268 |
2021-10-13 | 38.58 | 39.37 | 38.05 | 38.99 | 7696779 |
2021-10-14 | 39.77 | 39.94 | 39.02 | 39.78 | 7630875 |
2021-10-15 | 40.25 | 40.98 | 40.03 | 40.10 | 7737475 |
2021-10-18 | 40.67 | 41.98 | 39.88 | 40.52 | 11777256 |
2021-10-19 | 40.64 | 41.81 | 40.11 | 40.30 | 16074348 |
2021-10-20 | 39.83 | 41.03 | 39.52 | 40.91 | 10565069 |
2021-10-21 | 40.60 | 40.79 | 39.16 | 39.70 | 9937790 |
2021-10-22 | 39.95 | 40.46 | 39.36 | 40.44 | 7334534 |
2021-10-25 | 41.00 | 41.30 | 40.09 | 40.66 | 8639460 |
2021-10-26 | 40.92 | 41.74 | 40.75 | 41.51 | 6662953 |
2021-10-27 | 40.70 | 41.06 | 39.41 | 39.61 | 9047139 |
2021-10-28 | 39.52 | 40.54 | 39.49 | 40.50 | 5849198 |
2021-10-29 | 40.29 | 40.39 | 39.36 | 40.08 | 7957489 |
2021-11-01 | 41.03 | 42.40 | 40.83 | 41.99 | 13381663 |
2021-11-02 | 41.76 | 42.53 | 41.70 | 41.98 | 9657229 |
2021-11-03 | 42.59 | 44.03 | 41.48 | 41.97 | 15035578 |
2021-11-04 | 42.96 | 43.76 | 41.87 | 42.36 | 11428016 |
2021-11-05 | 43.09 | 43.67 | 42.32 | 43.58 | 8681719 |
2021-11-08 | 44.15 | 44.79 | 43.81 | 44.12 | 8016444 |
2021-11-09 | 44.12 | 44.40 | 42.62 | 43.99 | 7071022 |
2021-11-10 | 43.45 | 43.88 | 41.61 | 42.33 | 9206535 |
2021-11-11 | 42.59 | 43.32 | 42.58 | 42.72 | 6521094 |
2021-11-12 | 42.33 | 42.87 | 42.03 | 42.58 | 5994783 |
2021-11-15 | 42.55 | 43.76 | 41.67 | 43.18 | 8705803 |
2021-11-16 | 43.20 | 43.87 | 42.75 | 43.43 | 5649065 |
2021-11-17 | 42.98 | 43.99 | 42.05 | 42.29 | 7821659 |
2021-11-18 | 42.44 | 43.95 | 41.82 | 43.32 | 8315432 |
2021-11-19 | 41.86 | 42.18 | 40.41 | 40.60 | 14553027 |
2021-11-22 | 40.49 | 42.05 | 40.20 | 41.14 | 10700534 |
2021-11-23 | 42.22 | 43.69 | 42.22 | 43.44 | 11163991 |
2021-11-24 | 43.16 | 45.56 | 43.10 | 45.09 | 12219092 |
2021-11-26 | 42.01 | 42.86 | 39.91 | 42.70 | 15887505 |
2021-11-29 | 44.03 | 45.04 | 43.15 | 43.92 | 10617091 |
2021-11-30 | 42.79 | 43.86 | 41.52 | 42.06 | 18070042 |
2021-12-01 | 43.94 | 43.94 | 40.75 | 40.84 | 12628032 |
2021-12-02 | 40.28 | 41.86 | 39.07 | 41.59 | 13679347 |
2021-12-03 | 42.37 | 43.23 | 40.95 | 41.77 | 9960229 |
2021-12-06 | 42.35 | 43.18 | 41.35 | 42.36 | 8408001 |
2021-12-07 | 43.12 | 45.39 | 43.12 | 45.12 | 13003803 |
2021-12-08 | 45.33 | 45.55 | 44.52 | 44.07 | 8233282 |
2021-12-09 | 43.48 | 43.56 | 42.02 | 42.32 | 10979606 |
2021-12-10 | 42.98 | 43.52 | 41.51 | 43.42 | 8017455 |
2021-12-13 | 42.57 | 43.00 | 40.98 | 41.06 | 9522815 |
2021-12-14 | 40.40 | 41.08 | 39.89 | 40.34 | 11249699 |
2021-12-15 | 40.33 | 40.34 | 38.17 | 39.98 | 14637145 |
2021-12-16 | 40.35 | 41.55 | 40.04 | 40.36 | 10233974 |
2021-12-17 | 39.88 | 40.10 | 38.30 | 39.20 | 20555924 |
2021-12-20 | 36.38 | 38.38 | 35.55 | 38.26 | 20487429 |
2021-12-21 | 38.96 | 41.56 | 38.94 | 41.31 | 15177943 |
2021-12-22 | 41.31 | 42.90 | 40.70 | 42.29 | 7569792 |
2021-12-23 | 42.52 | 42.78 | 41.97 | 42.05 | 5399872 |
2021-12-27 | 41.93 | 44.75 | 41.31 | 44.61 | 8188050 |
2021-12-28 | 44.90 | 45.35 | 44.10 | 44.50 | 6375649 |
2021-12-29 | 44.26 | 45.09 | 43.93 | 44.20 | 7497772 |
2021-12-30 | 44.34 | 44.80 | 43.61 | 43.67 | 4919215 |
2021-12-31 | 43.50 | 44.31 | 43.31 | 44.05 | 4895663 |
2022-01-03 | 44.14 | 45.77 | 43.97 | 45.57 | 10256738 |
2022-01-04 | 46.27 | 47.97 | 46.12 | 47.66 | 15536402 |
2022-01-05 | 48.15 | 48.68 | 46.52 | 46.61 | 13786766 |
2022-01-06 | 48.44 | 48.99 | 47.00 | 48.37 | 14529453 |
2022-01-07 | 48.44 | 49.75 | 47.82 | 48.89 | 15611863 |
2022-01-10 | 48.27 | 48.76 | 46.78 | 48.50 | 9846154 |
2022-01-11 | 49.18 | 50.11 | 47.85 | 49.80 | 13170303 |
2022-01-12 | 50.64 | 51.16 | 49.57 | 49.90 | 13828012 |
2022-01-13 | 50.00 | 50.84 | 49.29 | 49.64 | 10745851 |
2022-01-14 | 49.75 | 51.45 | 49.74 | 50.39 | 12865163 |
2022-01-18 | 51.08 | 51.99 | 49.21 | 50.36 | 11589278 |
2022-01-19 | 50.77 | 51.00 | 48.92 | 48.93 | 12232004 |
2022-01-20 | 48.21 | 50.95 | 47.68 | 48.63 | 13374448 |
2022-01-21 | 47.15 | 47.31 | 45.04 | 46.12 | 17268118 |
2022-01-24 | 44.45 | 48.55 | 42.87 | 48.33 | 25447179 |
2022-01-25 | 48.02 | 51.84 | 46.92 | 51.26 | 18435576 |
2022-01-26 | 52.00 | 53.22 | 50.70 | 51.79 | 16714553 |
2022-01-27 | 53.15 | 54.26 | 50.60 | 51.74 | 13647553 |
2022-01-28 | 52.54 | 52.74 | 50.30 | 51.55 | 9723671 |
2022-01-31 | 51.43 | 51.51 | 49.64 | 50.57 | 11896453 |
2022-02-01 | 50.28 | 53.25 | 49.53 | 52.56 | 11710149 |
2022-02-02 | 52.12 | 53.43 | 51.42 | 53.24 | 9387486 |
2022-02-03 | 52.92 | 53.49 | 51.58 | 53.01 | 9253212 |
2022-02-04 | 53.85 | 55.44 | 52.68 | 52.87 | 12759310 |
2022-02-07 | 52.74 | 53.81 | 51.47 | 52.59 | 10298232 |
2022-02-08 | 52.40 | 52.59 | 50.55 | 51.19 | 9751884 |
2022-02-09 | 51.51 | 52.85 | 51.23 | 52.12 | 7304601 |
2022-02-10 | 51.73 | 53.95 | 51.73 | 52.22 | 9753239 |
2022-02-11 | 52.64 | 54.15 | 52.14 | 54.11 | 11954913 |
2022-02-14 | 53.83 | 53.86 | 51.52 | 52.26 | 11934443 |
2022-02-15 | 50.89 | 51.79 | 50.05 | 51.42 | 11284067 |
2022-02-16 | 52.22 | 55.70 | 52.07 | 53.85 | 20745198 |
2022-02-17 | 54.31 | 56.42 | 54.05 | 55.25 | 17642677 |
2022-02-18 | 54.25 | 55.21 | 53.67 | 54.78 | 11707632 |
2022-02-22 | 58.03 | 58.03 | 51.25 | 52.67 | 23309377 |
2022-02-23 | 53.36 | 54.78 | 52.89 | 53.55 | 12372076 |
2022-02-24 | 53.70 | 54.10 | 51.21 | 52.75 | 21102490 |
2022-02-25 | 53.34 | 55.22 | 52.78 | 55.20 | 12605621 |
2022-02-28 | 55.25 | 59.66 | 54.85 | 59.55 | 22585049 |
2022-03-01 | 60.00 | 60.74 | 57.73 | 59.25 | 19146462 |
2022-03-02 | 60.06 | 60.42 | 58.11 | 58.65 | 17556053 |
2022-03-03 | 57.95 | 59.33 | 57.13 | 58.85 | 11719043 |
2022-03-04 | 59.06 | 59.94 | 56.80 | 59.57 | 18228863 |
2022-03-07 | 60.50 | 62.79 | 58.28 | 59.89 | 21979569 |
2022-03-08 | 61.30 | 63.10 | 56.04 | 59.48 | 24167791 |
2022-03-09 | 57.80 | 59.64 | 56.01 | 58.94 | 17694675 |
2022-03-10 | 59.64 | 60.88 | 58.68 | 59.57 | 18048607 |
2022-03-11 | 58.28 | 59.81 | 58.20 | 58.64 | 10834414 |
2022-03-14 | 56.51 | 56.93 | 52.10 | 52.69 | 21911617 |
2022-03-15 | 50.48 | 53.88 | 50.20 | 53.01 | 17372891 |
2022-03-16 | 53.06 | 54.48 | 51.56 | 52.46 | 13099660 |
2022-03-17 | 54.26 | 57.90 | 53.87 | 57.52 | 14621248 |
2022-03-18 | 57.60 | 58.63 | 57.40 | 58.27 | 19656025 |
2022-03-21 | 59.98 | 62.22 | 59.51 | 61.44 | 17038056 |
2022-03-22 | 61.00 | 61.74 | 59.72 | 60.63 | 9708341 |
2022-03-23 | 62.43 | 63.26 | 60.95 | 61.67 | 11290699 |
2022-03-24 | 61.50 | 61.93 | 60.80 | 61.54 | 7501498 |
2022-03-25 | 61.00 | 62.88 | 60.89 | 62.50 | 8553748 |
2022-03-28 | 60.81 | 61.04 | 59.40 | 60.45 | 8959562 |
2022-03-29 | 58.55 | 60.56 | 57.66 | 60.51 | 10398526 |
2022-03-30 | 61.20 | 61.72 | 60.14 | 60.56 | 7610588 |
2022-03-31 | 60.08 | 61.53 | 59.12 | 59.13 | 11344391 |
2022-04-01 | 59.37 | 60.82 | 59.37 | 60.35 | 6292535 |
2022-04-04 | 61.33 | 62.11 | 59.72 | 60.85 | 8393077 |
2022-04-05 | 61.05 | 61.62 | 58.13 | 58.47 | 8667420 |
2022-04-06 | 59.30 | 59.57 | 57.41 | 58.34 | 9135994 |
2022-04-07 | 58.99 | 60.41 | 58.24 | 60.23 | 7952647 |
2022-04-08 | 60.34 | 62.54 | 60.21 | 62.37 | 10115120 |
2022-04-11 | 61.55 | 61.60 | 59.85 | 60.03 | 9011263 |
2022-04-12 | 61.45 | 63.42 | 61.44 | 62.26 | 9418949 |
2022-04-13 | 63.50 | 64.29 | 62.28 | 63.75 | 9955663 |
2022-04-14 | 63.26 | 64.05 | 62.53 | 62.56 | 8616796 |
2022-04-18 | 63.24 | 64.24 | 62.65 | 63.54 | 9422320 |
2022-04-19 | 63.24 | 64.43 | 62.60 | 63.00 | 8155951 |
2022-04-20 | 63.73 | 64.98 | 63.53 | 64.61 | 7121187 |
2022-04-21 | 65.00 | 65.45 | 60.86 | 61.15 | 10699211 |
2022-04-22 | 60.87 | 61.68 | 57.69 | 58.07 | 9734634 |
2022-04-25 | 55.99 | 56.45 | 53.12 | 56.18 | 13608369 |
2022-04-26 | 56.95 | 58.49 | 56.14 | 56.40 | 9636517 |
2022-04-27 | 56.83 | 58.88 | 55.64 | 58.07 | 8167964 |
2022-04-28 | 58.29 | 60.52 | 56.49 | 59.89 | 7939950 |
2022-04-29 | 60.11 | 60.79 | 57.82 | 58.17 | 7834580 |
2022-05-02 | 57.45 | 58.63 | 56.44 | 58.35 | 11320270 |
2022-05-03 | 60.90 | 64.47 | 59.37 | 64.28 | 22056318 |
2022-05-04 | 65.48 | 67.91 | 63.96 | 67.74 | 15072008 |
2022-05-05 | 68.74 | 68.87 | 65.10 | 67.15 | 13010386 |
2022-05-06 | 68.61 | 69.75 | 66.04 | 69.69 | 14629749 |
2022-05-09 | 67.34 | 67.60 | 61.90 | 62.02 | 18682423 |
2022-05-10 | 63.51 | 65.58 | 61.52 | 63.76 | 12783537 |
2022-05-11 | 65.42 | 68.27 | 64.42 | 64.68 | 12610034 |
2022-05-12 | 64.35 | 65.43 | 62.52 | 64.61 | 10767102 |
2022-05-13 | 66.00 | 69.33 | 65.96 | 68.70 | 13287737 |
2022-05-16 | 68.90 | 71.62 | 68.80 | 70.99 | 12633202 |
2022-05-17 | 72.50 | 72.83 | 71.52 | 72.58 | 10782315 |
2022-05-18 | 73.00 | 73.18 | 68.80 | 69.92 | 13801816 |
2022-05-19 | 67.82 | 71.37 | 67.50 | 69.51 | 10460689 |
2022-05-20 | 70.51 | 72.27 | 68.13 | 69.92 | 12971566 |
2022-05-23 | 70.85 | 71.56 | 69.84 | 71.06 | 9610286 |
2022-05-24 | 70.33 | 71.32 | 69.05 | 70.39 | 7960599 |
2022-05-25 | 70.22 | 72.19 | 70.00 | 71.94 | 8740538 |
2022-05-26 | 72.50 | 75.44 | 72.31 | 73.81 | 12960201 |
2022-05-27 | 73.59 | 75.83 | 73.11 | 75.80 | 9335511 |
2022-05-31 | 78.48 | 79.19 | 74.47 | 74.90 | 22040701 |
2022-06-01 | 76.36 | 77.60 | 75.02 | 76.48 | 9911799 |
2022-06-02 | 75.41 | 77.20 | 74.84 | 76.31 | 7514297 |
2022-06-03 | 76.50 | 77.35 | 76.08 | 77.02 | 7106799 |
2022-06-06 | 77.90 | 78.17 | 76.06 | 77.05 | 7709844 |
2022-06-07 | 76.74 | 78.21 | 76.26 | 78.04 | 10469455 |
2022-06-08 | 78.60 | 78.70 | 77.12 | 77.93 | 9974113 |
2022-06-09 | 78.05 | 79.40 | 77.28 | 76.58 | 13728037 |
2022-06-10 | 75.79 | 76.23 | 72.48 | 74.06 | 14768714 |
2022-06-13 | 70.27 | 71.48 | 67.21 | 69.24 | 15218684 |
2022-06-14 | 71.51 | 72.44 | 69.13 | 70.59 | 11041505 |
2022-06-15 | 70.59 | 71.21 | 67.53 | 68.46 | 11457160 |
2022-06-16 | 66.17 | 66.92 | 62.60 | 63.27 | 17448415 |
2022-06-17 | 62.69 | 62.98 | 56.55 | 58.02 | 32304365 |
2022-06-21 | 59.65 | 61.21 | 59.14 | 60.56 | 14929451 |
2022-06-22 | 56.32 | 58.53 | 55.66 | 57.55 | 13933489 |
2022-06-23 | 58.26 | 58.43 | 53.48 | 54.74 | 18060837 |
2022-06-24 | 55.91 | 56.51 | 53.49 | 53.77 | 34714066 |
2022-06-27 | 54.45 | 58.45 | 54.45 | 57.79 | 17746090 |
2022-06-28 | 59.18 | 60.49 | 58.05 | 59.46 | 18570178 |
2022-06-29 | 60.49 | 60.99 | 55.62 | 55.82 | 12722035 |
2022-06-30 | 54.70 | 56.72 | 54.04 | 55.11 | 11854983 |
2022-07-01 | 55.43 | 55.99 | 53.36 | 55.11 | 9604331 |
2022-07-05 | 53.42 | 53.71 | 50.49 | 51.89 | 14855216 |
2022-07-06 | 51.13 | 52.64 | 48.86 | 51.00 | 16175279 |
2022-07-07 | 52.80 | 54.25 | 52.37 | 53.67 | 12692926 |
2022-07-08 | 54.48 | 54.95 | 52.82 | 54.48 | 10976729 |
2022-07-11 | 54.22 | 55.02 | 52.26 | 53.32 | 8952603 |
2022-07-12 | 51.21 | 52.60 | 50.66 | 51.93 | 9733040 |
2022-07-13 | 51.30 | 54.14 | 51.25 | 52.59 | 8522683 |
2022-07-14 | 50.60 | 51.48 | 49.51 | 51.42 | 10458534 |
2022-07-15 | 52.80 | 52.96 | 51.37 | 52.71 | 8048541 |
2022-07-18 | 54.25 | 55.69 | 53.90 | 54.62 | 11090450 |
2022-07-19 | 54.26 | 57.40 | 54.09 | 57.21 | 10525583 |
2022-07-20 | 56.31 | 57.92 | 55.54 | 57.68 | 8032040 |
2022-07-21 | 55.80 | 56.26 | 54.19 | 56.20 | 8150354 |
2022-07-22 | 56.38 | 57.28 | 54.91 | 55.19 | 6315832 |
2022-07-25 | 56.02 | 58.06 | 55.27 | 57.97 | 8473165 |
2022-07-26 | 59.00 | 59.19 | 55.76 | 56.76 | 9777696 |
2022-07-27 | 57.40 | 59.95 | 57.00 | 59.58 | 9145942 |
2022-07-28 | 60.28 | 61.10 | 59.02 | 60.37 | 7631335 |
2022-07-29 | 61.69 | 63.13 | 61.08 | 62.85 | 11209360 |
2022-08-01 | 61.78 | 62.82 | 60.15 | 61.57 | 16319229 |
2022-08-02 | 61.32 | 62.20 | 58.92 | 60.63 | 15073719 |
2022-08-03 | 61.04 | 61.16 | 56.65 | 56.70 | 19943218 |
2022-08-04 | 56.50 | 56.60 | 54.34 | 54.49 | 15371434 |
2022-08-05 | 53.50 | 57.11 | 53.13 | 56.65 | 11507474 |
2022-08-08 | 56.54 | 57.90 | 56.24 | 57.52 | 8482918 |
2022-08-09 | 58.80 | 60.54 | 58.44 | 59.04 | 10416813 |
2022-08-10 | 59.50 | 60.53 | 57.93 | 60.05 | 8669179 |
2022-08-11 | 61.80 | 64.88 | 61.76 | 64.46 | 14134946 |
2022-08-12 | 64.12 | 65.80 | 63.68 | 65.55 | 8712036 |
2022-08-15 | 62.99 | 64.40 | 61.40 | 63.57 | 11134229 |
2022-08-16 | 64.47 | 65.46 | 62.52 | 63.58 | 9355764 |
2022-08-17 | 63.71 | 65.23 | 63.16 | 64.14 | 8144506 |
2022-08-18 | 65.04 | 67.98 | 65.00 | 67.92 | 12516345 |
2022-08-19 | 67.78 | 69.90 | 67.36 | 68.51 | 13972788 |
2022-08-22 | 67.38 | 68.69 | 65.51 | 68.42 | 12662221 |
2022-08-23 | 70.00 | 72.46 | 69.87 | 70.88 | 15997349 |
2022-08-24 | 71.42 | 72.76 | 70.95 | 72.45 | 12851703 |
2022-08-25 | 73.51 | 73.84 | 72.29 | 73.72 | 11149693 |
2022-08-26 | 74.00 | 74.87 | 72.58 | 72.77 | 10589330 |
2022-08-29 | 72.41 | 75.27 | 72.04 | 74.14 | 11901961 |
2022-08-30 | 72.57 | 72.82 | 70.26 | 71.08 | 11606429 |
2022-08-31 | 69.34 | 72.48 | 68.53 | 70.62 | 11430547 |
2022-09-01 | 68.52 | 68.93 | 66.52 | 68.16 | 13493927 |
2022-09-02 | 70.62 | 71.24 | 69.26 | 70.34 | 10099959 |
2022-09-06 | 71.22 | 71.58 | 68.94 | 69.54 | 12544954 |
2022-09-07 | 67.41 | 69.17 | 66.19 | 68.36 | 10785179 |
2022-09-08 | 68.88 | 69.63 | 67.97 | 67.36 | 11289106 |
2022-09-09 | 68.53 | 68.95 | 67.55 | 68.51 | 9030004 |
2022-09-12 | 69.66 | 71.57 | 69.25 | 71.19 | 11044588 |
2022-09-13 | 70.40 | 71.44 | 68.57 | 69.07 | 11480392 |
2022-09-14 | 70.41 | 73.29 | 70.34 | 72.17 | 12215592 |
2022-09-15 | 70.19 | 70.92 | 69.25 | 69.48 | 11230278 |
2022-09-16 | 68.75 | 68.97 | 65.42 | 66.82 | 30970288 |
2022-09-19 | 64.32 | 66.77 | 64.22 | 65.90 | 10530225 |
2022-09-20 | 65.35 | 65.61 | 63.84 | 65.12 | 7976772 |
2022-09-21 | 66.85 | 66.94 | 64.44 | 64.48 | 9389337 |
2022-09-22 | 65.86 | 66.10 | 63.05 | 63.12 | 8909820 |
2022-09-23 | 60.24 | 60.25 | 56.80 | 57.69 | 17563220 |
2022-09-26 | 57.35 | 58.16 | 55.16 | 55.18 | 13363806 |
2022-09-27 | 56.37 | 57.23 | 55.33 | 56.17 | 10695510 |
2022-09-28 | 56.75 | 60.19 | 56.28 | 60.05 | 11734476 |
2022-09-29 | 59.15 | 61.45 | 58.22 | 60.97 | 12286885 |
2022-09-30 | 60.96 | 61.65 | 59.41 | 60.13 | 9686646 |
2022-10-03 | 63.30 | 65.89 | 62.92 | 65.33 | 13020192 |
2022-10-04 | 67.07 | 69.09 | 66.62 | 69.07 | 14620667 |
2022-10-05 | 69.00 | 71.51 | 67.91 | 70.88 | 15689536 |
2022-10-06 | 70.13 | 72.57 | 70.11 | 72.24 | 11199516 |
2022-10-07 | 72.50 | 73.87 | 71.18 | 72.04 | 12020896 |
2022-10-10 | 71.89 | 73.46 | 69.91 | 70.35 | 9829717 |
2022-10-11 | 68.67 | 70.59 | 67.89 | 68.57 | 11718890 |
2022-10-12 | 68.05 | 70.13 | 67.14 | 69.40 | 7419819 |
2022-10-13 | 68.08 | 73.07 | 68.02 | 72.25 | 10697104 |
2022-10-14 | 71.21 | 72.72 | 67.96 | 68.02 | 9102897 |
2022-10-17 | 69.41 | 70.29 | 68.62 | 69.80 | 7969404 |
2022-10-18 | 70.75 | 71.18 | 68.42 | 69.77 | 7943293 |
2022-10-19 | 70.11 | 72.42 | 69.69 | 71.94 | 8977728 |
2022-10-20 | 72.93 | 73.35 | 71.18 | 71.68 | 7703954 |
2022-10-21 | 72.48 | 74.38 | 71.93 | 74.29 | 11214812 |
2022-10-24 | 74.55 | 75.87 | 73.95 | 75.24 | 8530879 |
2022-10-25 | 74.84 | 75.78 | 73.97 | 75.51 | 6541039 |
2022-10-26 | 75.87 | 78.08 | 75.87 | 76.92 | 7815217 |
2022-10-27 | 78.50 | 78.82 | 76.34 | 76.56 | 7410869 |
2022-10-28 | 77.58 | 78.02 | 73.86 | 76.01 | 7861234 |
2022-10-31 | 75.04 | 78.27 | 74.76 | 77.35 | 8429591 |
2022-11-01 | 78.69 | 78.77 | 76.84 | 77.30 | 10730332 |
2022-11-02 | 75.45 | 75.46 | 66.60 | 67.44 | 36589414 |
2022-11-03 | 67.58 | 71.29 | 66.55 | 70.73 | 18048619 |
2022-11-04 | 72.91 | 74.26 | 70.18 | 71.48 | 14218449 |
2022-11-07 | 71.74 | 72.89 | 70.47 | 72.04 | 9347048 |
2022-11-08 | 72.19 | 72.49 | 70.39 | 71.99 | 8450293 |
2022-11-09 | 70.48 | 70.74 | 66.72 | 66.76 | 9463380 |
2022-11-10 | 68.55 | 69.72 | 66.84 | 68.98 | 8089841 |
2022-11-11 | 70.45 | 72.99 | 70.27 | 71.80 | 9500397 |
2022-11-14 | 71.35 | 72.93 | 71.13 | 71.50 | 6600634 |
2022-11-15 | 72.25 | 73.98 | 71.42 | 73.62 | 8500591 |
2022-11-16 | 72.19 | 73.04 | 70.93 | 71.34 | 8881375 |
2022-11-17 | 70.00 | 71.02 | 68.56 | 70.99 | 8337754 |
2022-11-18 | 69.02 | 69.84 | 67.60 | 69.62 | 10216627 |
2022-11-21 | 67.60 | 68.05 | 65.02 | 67.19 | 15267252 |
2022-11-22 | 68.13 | 70.43 | 67.58 | 68.57 | 14037137 |
2022-11-23 | 67.50 | 68.33 | 66.71 | 67.80 | 9888760 |
2022-11-25 | 68.45 | 69.10 | 67.96 | 68.35 | 3520469 |
2022-11-28 | 66.04 | 67.85 | 65.18 | 66.53 | 9720541 |
2022-11-29 | 67.70 | 68.16 | 66.53 | 67.50 | 10032116 |
2022-11-30 | 68.70 | 68.88 | 66.91 | 68.52 | 13844819 |
2022-12-01 | 69.55 | 70.13 | 68.14 | 68.28 | 7640276 |
2022-12-02 | 68.00 | 69.48 | 68.00 | 68.46 | 8250505 |
2022-12-05 | 69.75 | 70.42 | 65.85 | 66.55 | 11218086 |
2022-12-06 | 66.00 | 67.26 | 63.64 | 64.13 | 10278478 |
2022-12-07 | 64.57 | 65.46 | 63.40 | 64.25 | 10523239 |
2022-12-08 | 65.90 | 66.38 | 63.05 | 62.15 | 13385436 |
2022-12-09 | 61.95 | 62.38 | 59.54 | 59.62 | 13152809 |
2022-12-12 | 59.99 | 61.49 | 59.57 | 61.08 | 10636045 |
2022-12-13 | 62.64 | 63.09 | 61.00 | 61.98 | 10915122 |
2022-12-14 | 62.63 | 63.09 | 60.83 | 61.92 | 9062700 |
2022-12-15 | 61.13 | 61.77 | 60.26 | 61.58 | 7981148 |
2022-12-16 | 60.00 | 60.76 | 59.06 | 60.08 | 14377247 |
2022-12-19 | 60.45 | 60.92 | 58.72 | 59.26 | 7011733 |
2022-12-20 | 58.95 | 59.90 | 58.56 | 59.36 | 7606352 |
2022-12-21 | 60.88 | 61.90 | 60.22 | 61.76 | 7992842 |
2022-12-22 | 61.56 | 61.76 | 58.59 | 60.11 | 8071990 |
2022-12-23 | 60.93 | 62.52 | 60.44 | 62.51 | 6099589 |
2022-12-27 | 63.02 | 63.63 | 62.63 | 63.24 | 6771927 |
2022-12-28 | 62.85 | 62.87 | 60.64 | 60.89 | 6524419 |
2022-12-29 | 60.35 | 61.53 | 60.14 | 61.04 | 6355936 |
2022-12-30 | 60.95 | 61.57 | 60.52 | 61.51 | 6690935 |
2023-01-03 | 60.73 | 61.26 | 57.22 | 58.12 | 10613235 |
2023-01-04 | 56.88 | 59.26 | 56.41 | 58.90 | 9690884 |
2023-01-05 | 58.86 | 60.50 | 58.57 | 60.17 | 8812137 |
2023-01-06 | 61.17 | 62.26 | 60.80 | 61.23 | 7332509 |
2023-01-09 | 62.69 | 63.49 | 61.94 | 62.20 | 7567909 |
2023-01-10 | 62.80 | 63.16 | 61.47 | 63.13 | 5909275 |
2023-01-11 | 63.94 | 64.11 | 62.26 | 62.85 | 7557065 |
2023-01-12 | 63.44 | 64.78 | 63.27 | 64.03 | 7232049 |
2023-01-13 | 63.91 | 64.15 | 62.88 | 63.59 | 5474122 |
2023-01-17 | 63.77 | 64.39 | 63.19 | 63.49 | 5383876 |
2023-01-18 | 64.04 | 65.41 | 62.59 | 62.62 | 8349637 |
2023-01-19 | 62.18 | 64.20 | 62.04 | 64.08 | 7312935 |
2023-01-20 | 64.31 | 64.95 | 63.39 | 64.75 | 7093792 |
2023-01-23 | 65.33 | 66.26 | 65.04 | 65.76 | 6246101 |
2023-01-24 | 65.75 | 66.12 | 63.81 | 63.97 | 7043504 |
2023-01-25 | 63.40 | 64.18 | 62.41 | 64.17 | 5834717 |
2023-01-26 | 65.13 | 65.73 | 63.69 | 65.72 | 6346714 |
2023-01-27 | 65.72 | 66.96 | 65.25 | 65.27 | 7210246 |
2023-01-30 | 64.60 | 64.94 | 62.29 | 62.34 | 8003892 |
2023-01-31 | 62.40 | 63.74 | 61.96 | 63.24 | 7472273 |
2023-02-01 | 62.56 | 62.80 | 60.74 | 61.89 | 9653361 |
2023-02-02 | 62.06 | 62.06 | 60.00 | 60.95 | 8770255 |
2023-02-03 | 61.00 | 62.54 | 60.77 | 60.85 | 6564084 |
2023-02-06 | 60.61 | 61.32 | 59.31 | 60.14 | 7394882 |
2023-02-07 | 60.72 | 62.33 | 59.86 | 62.21 | 8170789 |
2023-02-08 | 62.30 | 62.80 | 60.90 | 61.33 | 7848736 |
2023-02-09 | 61.27 | 61.51 | 60.16 | 60.30 | 5685323 |
2023-02-10 | 61.37 | 63.69 | 61.22 | 63.54 | 8727505 |
2023-02-13 | 62.96 | 64.11 | 62.40 | 63.56 | 7606834 |
2023-02-14 | 62.92 | 64.40 | 62.54 | 63.94 | 8775617 |
2023-02-15 | 58.85 | 59.17 | 55.40 | 57.23 | 52451715 |
2023-02-16 | 57.01 | 57.42 | 55.68 | 55.72 | 17678661 |
2023-02-17 | 54.80 | 54.80 | 52.45 | 53.33 | 25514589 |
2023-02-21 | 53.68 | 54.09 | 53.19 | 53.73 | 11378827 |
2023-02-22 | 53.71 | 54.35 | 52.56 | 53.59 | 13144356 |
2023-02-23 | 54.40 | 55.27 | 53.80 | 55.00 | 11919438 |
2023-02-24 | 54.42 | 55.19 | 53.90 | 55.00 | 10030081 |
2023-02-27 | 55.12 | 55.27 | 54.26 | 54.52 | 9624194 |
2023-02-28 | 54.97 | 55.13 | 53.88 | 53.92 | 10887290 |
2023-03-01 | 53.82 | 55.05 | 53.56 | 54.74 | 9308078 |
2023-03-02 | 54.25 | 56.00 | 54.20 | 55.70 | 8666721 |
2023-03-03 | 54.91 | 57.13 | 54.78 | 56.67 | 10997779 |
2023-03-06 | 56.16 | 56.80 | 55.87 | 56.49 | 8926267 |
2023-03-07 | 56.11 | 56.34 | 54.76 | 55.03 | 9492546 |
2023-03-08 | 54.69 | 55.58 | 54.01 | 54.50 | 8379129 |
2023-03-09 | 54.82 | 55.37 | 52.85 | 52.98 | 9275201 |
2023-03-10 | 52.85 | 53.67 | 51.34 | 51.76 | 12351121 |
2023-03-13 | 50.00 | 51.07 | 49.02 | 49.09 | 15449727 |
2023-03-14 | 49.01 | 50.84 | 48.31 | 49.22 | 12442470 |
2023-03-15 | 47.09 | 47.27 | 44.37 | 45.12 | 23274164 |
2023-03-16 | 44.41 | 46.35 | 44.03 | 46.27 | 14265567 |
2023-03-17 | 46.31 | 46.45 | 45.04 | 46.15 | 28300456 |
2023-03-20 | 46.00 | 47.32 | 45.98 | 47.00 | 8906614 |
2023-03-21 | 48.04 | 49.51 | 47.88 | 49.06 | 11184699 |
2023-03-22 | 49.19 | 49.54 | 47.69 | 47.76 | 8633194 |
2023-03-23 | 48.13 | 48.61 | 46.23 | 46.72 | 8905813 |
2023-03-24 | 45.45 | 46.99 | 45.44 | 46.57 | 8731451 |
2023-03-27 | 47.40 | 48.41 | 46.58 | 48.08 | 7759554 |
2023-03-28 | 47.72 | 49.22 | 47.68 | 48.57 | 7671145 |
2023-03-29 | 49.47 | 49.92 | 49.25 | 49.79 | 8150408 |
2023-03-30 | 50.55 | 50.66 | 49.63 | 49.85 | 6603029 |
2023-03-31 | 50.33 | 50.85 | 50.12 | 50.61 | 7652511 |
2023-04-03 | 53.41 | 54.66 | 52.90 | 53.31 | 18907016 |
2023-04-04 | 53.30 | 53.52 | 51.50 | 52.74 | 10252656 |
2023-04-05 | 52.80 | 53.59 | 52.10 | 53.53 | 8297227 |
2023-04-06 | 53.23 | 53.53 | 52.72 | 52.91 | 6239534 |
2023-04-10 | 53.10 | 54.53 | 53.10 | 53.39 | 6996916 |
2023-04-11 | 53.76 | 54.81 | 53.48 | 54.30 | 6427267 |
2023-04-12 | 54.53 | 55.25 | 54.26 | 54.54 | 7277163 |
2023-04-13 | 54.40 | 55.49 | 54.39 | 55.22 | 6567524 |
2023-04-14 | 55.26 | 56.06 | 55.10 | 55.70 | 5969343 |
2023-04-17 | 55.59 | 56.19 | 55.08 | 55.30 | 6132122 |
2023-04-18 | 54.90 | 55.46 | 54.49 | 55.22 | 5329726 |
2023-04-19 | 54.18 | 54.96 | 53.95 | 54.85 | 5112343 |
2023-04-20 | 53.79 | 54.15 | 53.47 | 54.02 | 6705658 |
2023-04-21 | 54.17 | 54.17 | 53.24 | 53.63 | 5510398 |
2023-04-24 | 53.53 | 54.84 | 53.39 | 54.47 | 5473355 |
2023-04-25 | 53.60 | 53.76 | 52.65 | 53.21 | 6242652 |
2023-04-26 | 52.72 | 53.33 | 51.54 | 52.20 | 6955878 |
2023-04-27 | 52.51 | 52.68 | 51.40 | 52.25 | 6360449 |
2023-04-28 | 52.12 | 54.03 | 51.94 | 53.43 | 7666415 |
2023-05-01 | 52.69 | 53.74 | 52.53 | 53.24 | 5921734 |
2023-05-02 | 52.14 | 52.39 | 49.96 | 50.71 | 9588113 |
2023-05-03 | 49.50 | 50.15 | 48.87 | 49.01 | 9470833 |
2023-05-04 | 49.13 | 49.75 | 48.05 | 48.24 | 7220125 |
2023-05-05 | 49.90 | 50.86 | 49.70 | 50.36 | 8325285 |
2023-05-08 | 51.76 | 52.03 | 50.95 | 51.00 | 8842450 |
2023-05-09 | 50.23 | 51.24 | 48.80 | 49.17 | 13774433 |
2023-05-10 | 49.17 | 49.21 | 47.20 | 48.11 | 12036129 |
2023-05-11 | 47.33 | 47.85 | 46.89 | 47.26 | 7922497 |
2023-05-12 | 47.64 | 47.79 | 46.84 | 47.52 | 5950692 |
2023-05-15 | 47.93 | 48.19 | 47.43 | 47.71 | 7186988 |
2023-05-16 | 47.36 | 47.66 | 46.05 | 46.13 | 8037375 |
2023-05-17 | 46.59 | 48.28 | 46.45 | 47.71 | 7930878 |
2023-05-18 | 47.37 | 48.37 | 47.06 | 48.28 | 6115882 |
2023-05-19 | 49.03 | 49.59 | 48.82 | 49.20 | 8291107 |
2023-05-22 | 49.19 | 49.98 | 48.91 | 49.32 | 5510670 |
2023-05-23 | 49.75 | 50.17 | 49.06 | 49.11 | 7381040 |
2023-05-24 | 49.27 | 50.05 | 48.68 | 49.67 | 6902974 |
2023-05-25 | 48.68 | 48.92 | 47.67 | 47.87 | 11289770 |
2023-05-26 | 48.45 | 48.49 | 47.58 | 48.07 | 6377076 |
2023-05-30 | 47.31 | 47.71 | 46.32 | 46.96 | 11242775 |
2023-05-31 | 46.31 | 46.79 | 45.89 | 46.10 | 11537795 |
2023-06-01 | 46.31 | 47.73 | 45.98 | 46.78 | 7568042 |
2023-06-02 | 47.88 | 49.02 | 47.50 | 48.53 | 8829438 |
2023-06-05 | 49.60 | 49.58 | 48.24 | 48.53 | 7367558 |
2023-06-06 | 47.50 | 49.04 | 47.41 | 48.95 | 5952518 |
2023-06-07 | 49.29 | 50.51 | 49.09 | 50.05 | 7190013 |
2023-06-08 | 49.86 | 50.49 | 48.96 | 50.02 | 7169588 |
2023-06-09 | 49.93 | 50.48 | 49.52 | 49.87 | 6109208 |
2023-06-12 | 49.09 | 50.04 | 48.90 | 49.40 | 8625330 |
2023-06-13 | 50.76 | 51.41 | 50.32 | 49.67 | 13214223 |
2023-06-14 | 50.08 | 50.67 | 48.62 | 48.95 | 10790675 |
2023-06-15 | 49.12 | 50.27 | 48.95 | 49.60 | 8670030 |
2023-06-16 | 49.95 | 50.22 | 49.58 | 49.80 | 16259047 |
2023-06-20 | 49.23 | 49.42 | 47.39 | 48.27 | 10546487 |
2023-06-21 | 48.20 | 49.33 | 48.13 | 48.94 | 6950786 |
2023-06-22 | 48.14 | 48.20 | 47.48 | 47.69 | 7248967 |
2023-06-23 | 47.00 | 47.40 | 46.90 | 47.15 | 13663567 |
2023-06-26 | 47.29 | 48.19 | 47.21 | 47.74 | 6833748 |
2023-06-27 | 47.67 | 47.99 | 47.31 | 47.32 | 7871695 |
2023-06-28 | 47.54 | 47.90 | 46.89 | 47.69 | 8819708 |
2023-06-29 | 47.94 | 48.43 | 47.74 | 48.40 | 6745828 |
2023-06-30 | 49.10 | 49.10 | 48.32 | 48.34 | 8876820 |
2023-07-03 | 48.35 | 49.09 | 48.28 | 48.83 | 4385712 |
2023-07-05 | 49.28 | 49.40 | 48.25 | 48.50 | 7530596 |
2023-07-06 | 48.00 | 48.47 | 46.70 | 47.55 | 9507120 |
2023-07-07 | 47.19 | 49.38 | 47.10 | 48.85 | 9701802 |
2023-07-10 | 48.56 | 49.44 | 48.40 | 49.19 | 5793477 |
2023-07-11 | 49.75 | 50.79 | 49.53 | 50.56 | 8670825 |
2023-07-12 | 51.20 | 51.57 | 50.77 | 51.09 | 7640915 |
2023-07-13 | 51.05 | 51.81 | 50.60 | 51.11 | 7168505 |
2023-07-14 | 50.69 | 50.69 | 48.73 | 48.90 | 9704500 |
2023-07-17 | 48.70 | 49.10 | 48.35 | 48.92 | 6490990 |
2023-07-18 | 49.00 | 50.94 | 48.93 | 50.51 | 9096968 |
2023-07-19 | 50.47 | 51.15 | 50.36 | 50.62 | 8251241 |
2023-07-20 | 51.18 | 51.79 | 50.91 | 51.40 | 8133559 |
2023-07-21 | 51.64 | 52.47 | 51.27 | 52.26 | 9921947 |
2023-07-24 | 52.50 | 53.58 | 52.38 | 53.09 | 9023986 |
2023-07-25 | 53.00 | 53.80 | 52.86 | 53.40 | 5546957 |
2023-07-26 | 52.81 | 53.48 | 52.72 | 53.15 | 5078825 |
2023-07-27 | 53.60 | 53.65 | 52.01 | 52.22 | 7478552 |
2023-07-28 | 52.55 | 53.02 | 52.08 | 53.00 | 5559352 |
2023-07-31 | 53.50 | 54.22 | 53.43 | 54.00 | 6933533 |
2023-08-01 | 53.66 | 53.94 | 53.06 | 53.68 | 7391694 |
2023-08-02 | 52.02 | 52.02 | 49.39 | 49.74 | 21330903 |
2023-08-03 | 50.05 | 51.75 | 49.89 | 50.83 | 12958613 |
2023-08-04 | 51.13 | 51.98 | 50.69 | 50.80 | 11888769 |
2023-08-07 | 50.80 | 51.35 | 50.50 | 50.81 | 6614011 |
2023-08-08 | 49.67 | 50.79 | 48.85 | 50.77 | 6899389 |
2023-08-09 | 51.39 | 51.99 | 50.83 | 51.19 | 7379739 |
2023-08-10 | 51.32 | 51.74 | 50.24 | 50.76 | 6296851 |
2023-08-11 | 50.48 | 51.18 | 50.21 | 50.41 | 9473108 |
2023-08-14 | 50.16 | 50.30 | 49.61 | 50.29 | 6192204 |
2023-08-15 | 49.93 | 50.00 | 48.95 | 49.19 | 7083540 |
2023-08-16 | 49.20 | 49.48 | 48.50 | 48.52 | 6439913 |
2023-08-17 | 49.25 | 49.82 | 48.95 | 49.06 | 5942984 |
2023-08-18 | 48.50 | 50.02 | 48.45 | 49.99 | 6305580 |
2023-08-21 | 50.59 | 50.88 | 49.61 | 50.17 | 6526716 |
2023-08-22 | 50.32 | 50.56 | 49.72 | 49.74 | 4688021 |
2023-08-23 | 49.15 | 49.39 | 48.49 | 49.34 | 5748509 |
2023-08-24 | 48.96 | 49.42 | 48.66 | 48.84 | 5261835 |
2023-08-25 | 49.42 | 50.83 | 49.14 | 50.43 | 10108453 |
2023-08-28 | 50.72 | 51.57 | 50.37 | 50.57 | 4757708 |
2023-08-29 | 50.69 | 51.01 | 50.16 | 50.73 | 4677775 |
2023-08-30 | 51.00 | 51.15 | 50.61 | 50.66 | 4350308 |
2023-08-31 | 51.01 | 51.29 | 50.51 | 51.09 | 6783918 |
2023-09-01 | 51.92 | 53.34 | 51.76 | 52.92 | 9339773 |
2023-09-05 | 53.40 | 54.47 | 53.19 | 53.50 | 8350709 |
2023-09-06 | 53.41 | 54.14 | 53.15 | 53.49 | 5102705 |
2023-09-07 | 53.30 | 53.77 | 52.36 | 52.50 | 7234404 |
2023-09-08 | 52.83 | 53.33 | 52.57 | 52.66 | 5129154 |
2023-09-11 | 53.16 | 53.16 | 50.36 | 50.78 | 12427605 |
2023-09-12 | 51.35 | 52.01 | 51.20 | 51.39 | 8137240 |
2023-09-13 | 51.60 | 51.61 | 50.35 | 50.16 | 7766915 |
2023-09-14 | 50.96 | 51.36 | 50.27 | 50.93 | 9638965 |
2023-09-15 | 50.50 | 50.52 | 49.47 | 49.68 | 26184989 |
2023-09-18 | 50.00 | 50.18 | 49.08 | 49.50 | 9265494 |
2023-09-19 | 50.10 | 50.25 | 48.87 | 48.99 | 9549358 |
2023-09-20 | 48.61 | 49.06 | 47.86 | 47.88 | 10362295 |
2023-09-21 | 47.75 | 47.93 | 46.11 | 46.41 | 13751305 |
2023-09-22 | 46.82 | 47.02 | 46.25 | 46.59 | 8360347 |
2023-09-25 | 46.57 | 47.63 | 46.50 | 47.51 | 10594936 |
2023-09-26 | 46.86 | 47.57 | 46.81 | 46.95 | 8722344 |
2023-09-27 | 47.78 | 49.21 | 47.65 | 48.84 | 12027891 |
2023-09-28 | 48.75 | 49.13 | 48.31 | 48.81 | 6520617 |
2023-09-29 | 49.00 | 49.04 | 47.60 | 47.70 | 8856843 |
2023-10-02 | 47.82 | 47.82 | 45.35 | 45.65 | 10400287 |
2023-10-03 | 45.52 | 45.79 | 45.09 | 45.75 | 8624316 |
2023-10-04 | 44.94 | 45.04 | 42.82 | 43.35 | 14901403 |
2023-10-05 | 43.00 | 43.45 | 42.73 | 42.85 | 10595056 |
2023-10-06 | 43.00 | 44.22 | 42.59 | 43.70 | 11578451 |
2023-10-09 | 45.14 | 46.40 | 44.87 | 46.10 | 10939238 |
2023-10-10 | 46.10 | 46.41 | 45.75 | 46.07 | 7999862 |
2023-10-11 | 45.87 | 46.80 | 45.58 | 46.75 | 8053304 |
2023-10-12 | 47.25 | 47.38 | 46.26 | 46.69 | 8040666 |
2023-10-13 | 47.65 | 48.62 | 47.39 | 48.39 | 10191091 |
2023-10-16 | 48.73 | 49.52 | 48.33 | 49.40 | 9632886 |
2023-10-17 | 49.07 | 49.94 | 48.98 | 49.93 | 9484492 |
2023-10-18 | 50.27 | 50.84 | 49.87 | 50.08 | 10883399 |
2023-10-19 | 49.22 | 49.82 | 48.42 | 49.25 | 12615894 |
2023-10-20 | 49.06 | 49.35 | 48.06 | 48.32 | 7909770 |
2023-10-23 | 47.67 | 47.99 | 46.95 | 47.71 | 8084353 |
2023-10-24 | 47.85 | 48.02 | 47.26 | 47.47 | 5672642 |
2023-10-25 | 47.24 | 47.91 | 46.93 | 47.85 | 6337442 |
2023-10-26 | 47.05 | 47.57 | 46.67 | 47.17 | 5500621 |
2023-10-27 | 47.18 | 47.28 | 45.95 | 46.77 | 8089462 |
2023-10-30 | 46.69 | 47.20 | 45.67 | 46.17 | 6815178 |
2023-10-31 | 46.08 | 46.60 | 45.65 | 46.57 | 5896171 |
2023-11-01 | 47.00 | 47.00 | 46.12 | 46.21 | 7565006 |
2023-11-02 | 46.33 | 47.31 | 45.84 | 47.27 | 6014926 |
2023-11-03 | 47.42 | 47.93 | 47.21 | 47.34 | 7016486 |
2023-11-06 | 47.72 | 47.75 | 46.33 | 46.72 | 7873953 |
2023-11-07 | 45.89 | 46.09 | 45.02 | 45.29 | 11263484 |
2023-11-08 | 44.70 | 45.10 | 43.70 | 44.18 | 14232152 |
2023-11-09 | 44.57 | 45.13 | 44.12 | 44.14 | 9925719 |
2023-11-10 | 44.62 | 45.96 | 44.53 | 45.62 | 11182139 |
2023-11-13 | 45.81 | 46.03 | 45.34 | 45.42 | 8175909 |
2023-11-14 | 45.78 | 46.20 | 45.45 | 45.74 | 6846961 |
2023-11-15 | 45.67 | 46.41 | 45.46 | 45.52 | 7318637 |
2023-11-16 | 44.67 | 44.88 | 43.46 | 44.29 | 12410930 |
2023-11-17 | 44.80 | 45.74 | 44.44 | 45.36 | 9350216 |
2023-11-20 | 45.83 | 46.20 | 45.53 | 45.65 | 7588343 |
2023-11-21 | 45.29 | 45.57 | 44.96 | 45.25 | 5039961 |
2023-11-22 | 44.05 | 45.23 | 43.69 | 45.16 | 6977235 |
2023-11-24 | 45.06 | 45.62 | 44.90 | 45.35 | 4050566 |
2023-11-27 | 44.98 | 45.03 | 44.35 | 44.93 | 8319941 |
2023-11-28 | 45.12 | 45.42 | 44.72 | 44.82 | 5942185 |
2023-11-29 | 45.05 | 45.21 | 44.64 | 44.88 | 6470344 |
2023-11-30 | 45.50 | 45.99 | 44.53 | 44.97 | 12904398 |
2023-12-01 | 44.88 | 45.86 | 44.64 | 45.17 | 6386249 |
2023-12-04 | 44.63 | 45.31 | 44.47 | 44.68 | 6670337 |
2023-12-05 | 44.68 | 44.85 | 43.72 | 43.78 | 8282143 |
2023-12-06 | 43.53 | 44.17 | 43.06 | 43.25 | 10636537 |
2023-12-07 | 43.55 | 43.80 | 43.14 | 43.46 | 10954936 |
2023-12-08 | 43.83 | 44.26 | 43.67 | 44.09 | 7454733 |
2023-12-11 | 44.25 | 44.61 | 44.06 | 44.41 | 8093579 |
2023-12-12 | 43.90 | 43.90 | 43.04 | 43.34 | 11439003 |
2023-12-13 | 43.33 | 44.25 | 42.95 | 43.45 | 13256411 |
2023-12-14 | 44.25 | 45.49 | 44.16 | 44.99 | 13683647 |
2023-12-15 | 44.51 | 44.91 | 44.14 | 44.87 | 24624235 |
2023-12-18 | 45.57 | 46.16 | 45.21 | 45.24 | 12127159 |
2023-12-19 | 45.34 | 45.73 | 45.02 | 45.68 | 9074601 |
2023-12-20 | 45.85 | 46.23 | 45.17 | 45.24 | 8494538 |
2023-12-21 | 45.39 | 45.86 | 45.16 | 45.85 | 8104096 |
2023-12-22 | 46.20 | 46.45 | 45.72 | 45.81 | 6324030 |
2023-12-26 | 46.26 | 46.94 | 46.19 | 46.66 | 8224798 |
2023-12-27 | 46.55 | 46.77 | 46.24 | 46.40 | 7982564 |
2023-12-28 | 46.11 | 46.35 | 45.75 | 45.76 | 7843036 |
2023-12-29 | 45.88 | 45.98 | 45.04 | 45.30 | 9450429 |
2024-01-02 | 45.62 | 46.49 | 45.55 | 45.84 | 7489500 |
2024-01-03 | 45.69 | 46.84 | 45.52 | 46.81 | 7374598 |
2024-01-04 | 47.04 | 47.35 | 45.56 | 45.63 | 8311414 |
2024-01-05 | 45.98 | 46.08 | 45.52 | 45.94 | 7073480 |
2024-01-08 | 45.15 | 45.53 | 44.33 | 45.53 | 8222271 |
2024-01-09 | 45.59 | 45.65 | 44.55 | 44.77 | 7532761 |
2024-01-10 | 44.77 | 44.82 | 43.84 | 43.94 | 10531285 |
2024-01-11 | 44.08 | 44.25 | 43.43 | 43.59 | 10739004 |
2024-01-12 | 44.44 | 44.53 | 42.67 | 42.77 | 12749746 |
2024-01-16 | 42.53 | 42.75 | 41.52 | 41.68 | 13084550 |
2024-01-17 | 41.29 | 41.49 | 40.81 | 41.09 | 11802671 |
2024-01-18 | 40.98 | 41.21 | 40.51 | 41.08 | 10038454 |
2024-01-19 | 41.05 | 41.11 | 40.62 | 40.97 | 9173503 |
2024-01-22 | 40.80 | 41.62 | 40.56 | 41.18 | 9522554 |
2024-01-23 | 41.22 | 41.84 | 41.06 | 41.30 | 5843056 |
2024-01-24 | 41.70 | 41.88 | 41.27 | 41.62 | 8160663 |
2024-01-25 | 41.80 | 42.50 | 41.47 | 42.49 | 8101469 |
2024-01-26 | 42.39 | 42.77 | 42.12 | 42.62 | 5768568 |
2024-01-29 | 42.58 | 42.81 | 42.03 | 42.77 | 5362524 |
2024-01-30 | 42.47 | 43.36 | 42.41 | 43.32 | 6014793 |
2024-01-31 | 43.18 | 43.22 | 42.01 | 42.02 | 6996911 |
2024-02-01 | 42.29 | 42.62 | 41.48 | 41.80 | 7886659 |
2024-02-02 | 41.73 | 41.82 | 41.21 | 41.30 | 6951301 |
2024-02-05 | 41.07 | 41.14 | 40.47 | 40.69 | 7451121 |
2024-02-06 | 40.93 | 41.50 | 40.74 | 41.08 | 6865354 |
2024-02-07 | 41.17 | 41.47 | 40.69 | 41.31 | 6761835 |
2024-02-08 | 41.33 | 42.49 | 41.31 | 42.41 | 11090600 |
2024-02-09 | 42.39 | 42.58 | 41.35 | 41.59 | 7462171 |
2024-02-12 | 41.79 | 42.59 | 41.76 | 42.24 | 7972803 |
2024-02-13 | 42.08 | 42.27 | 41.41 | 41.90 | 6512474 |
2024-02-14 | 42.05 | 42.50 | 41.65 | 41.84 | 6715317 |
2024-02-15 | 41.86 | 43.32 | 41.86 | 43.19 | 8847480 |
2024-02-16 | 43.19 | 43.73 | 42.96 | 43.46 | 6176281 |
2024-02-20 | 43.38 | 43.83 | 43.13 | 43.41 | 6377779 |
2024-02-21 | 43.72 | 44.63 | 43.65 | 44.11 | 7522709 |
2024-02-22 | 43.69 | 44.27 | 43.32 | 43.97 | 10886648 |
2024-02-23 | 43.51 | 44.12 | 43.13 | 43.88 | 7029657 |
2024-02-26 | 43.73 | 44.35 | 43.48 | 43.83 | 8164003 |
2024-02-27 | 44.13 | 44.63 | 43.95 | 44.32 | 7475142 |
2024-02-28 | 44.10 | 44.92 | 43.73 | 44.03 | 11356041 |
2024-02-29 | 44.19 | 44.44 | 43.84 | 44.06 | 7975063 |
2024-03-01 | 44.45 | 44.79 | 44.08 | 44.39 | 12033199 |
2024-03-04 | 44.53 | 44.72 | 44.24 | 44.37 | 7332663 |
2024-03-05 | 44.60 | 45.41 | 44.33 | 45.08 | 9578308 |
2024-03-06 | 45.57 | 45.62 | 44.90 | 45.45 | 8359220 |
2024-03-07 | 45.45 | 46.28 | 45.41 | 45.89 | 7767879 |
2024-03-08 | 46.04 | 46.37 | 45.80 | 46.16 | 6790849 |
2024-03-11 | 46.13 | 46.75 | 45.71 | 46.67 | 7571714 |
2024-03-12 | 46.70 | 46.99 | 46.50 | 46.58 | 6939421 |
2024-03-13 | 47.02 | 47.80 | 47.02 | 46.97 | 8846324 |
2024-03-14 | 47.31 | 47.87 | 47.24 | 47.86 | 9075173 |
2024-03-15 | 47.51 | 48.29 | 47.47 | 47.62 | 16340749 |
2024-03-18 | 47.67 | 48.02 | 47.26 | 47.47 | 6690993 |
2024-03-19 | 47.45 | 48.53 | 47.34 | 48.43 | 8230911 |
2024-03-20 | 48.08 | 48.85 | 48.00 | 48.61 | 6248508 |
2024-03-21 | 48.63 | 48.65 | 48.20 | 48.53 | 6671480 |
2024-03-22 | 48.59 | 48.83 | 48.30 | 48.37 | 4640155 |
2024-03-25 | 48.68 | 49.24 | 48.56 | 49.05 | 6090966 |
2024-03-26 | 49.17 | 49.33 | 48.77 | 48.79 | 5831953 |
2024-03-27 | 48.54 | 49.47 | 48.48 | 49.46 | 5580408 |
2024-03-28 | 49.97 | 50.29 | 49.72 | 50.18 | 9259379 |
2024-04-01 | 50.92 | 51.20 | 50.32 | 50.95 | 8016578 |
2024-04-02 | 51.26 | 51.65 | 50.87 | 51.62 | 7093817 |
2024-04-03 | 51.85 | 52.83 | 51.85 | 52.77 | 8999348 |
2024-04-04 | 52.95 | 53.12 | 52.31 | 52.54 | 7702315 |
2024-04-05 | 52.78 | 53.58 | 52.33 | 53.27 | 7669291 |
2024-04-08 | 53.49 | 53.81 | 52.96 | 53.43 | 7183080 |
2024-04-09 | 53.57 | 54.21 | 53.25 | 54.14 | 7886944 |
2024-04-10 | 54.01 | 54.55 | 53.54 | 54.51 | 7984189 |
2024-04-11 | 54.49 | 54.93 | 53.27 | 53.90 | 7527429 |
2024-04-12 | 54.47 | 55.09 | 53.26 | 53.42 | 9808666 |
2024-04-15 | 53.66 | 54.04 | 52.49 | 52.68 | 7850674 |
2024-04-16 | 52.37 | 52.70 | 51.55 | 52.18 | 6991359 |
2024-04-17 | 52.04 | 52.65 | 51.44 | 51.67 | 6183098 |
2024-04-18 | 51.94 | 52.15 | 51.23 | 51.43 | 5168222 |
2024-04-19 | 51.53 | 52.44 | 51.42 | 51.83 | 5075407 |
2024-04-22 | 51.56 | 52.55 | 51.11 | 52.13 | 6363266 |
2024-04-23 | 51.97 | 52.71 | 51.62 | 52.57 | 4173151 |
2024-04-24 | 52.20 | 52.41 | 51.76 | 52.10 | 6470184 |
2024-04-25 | 52.04 | 52.65 | 51.43 | 52.61 | 6392006 |
2024-04-26 | 52.43 | 52.89 | 52.11 | 52.71 | 4618432 |
2024-04-29 | 52.50 | 53.20 | 52.50 | 53.08 | 4810643 |
2024-04-30 | 52.75 | 52.86 | 51.14 | 51.18 | 7539297 |
2024-05-01 | 50.96 | 51.15 | 49.78 | 50.40 | 8504946 |
2024-05-02 | 51.12 | 52.25 | 50.04 | 50.34 | 13274079 |
2024-05-03 | 51.11 | 51.30 | 50.16 | 50.54 | 8953763 |
2024-05-06 | 50.86 | 51.46 | 50.66 | 50.86 | 5858822 |
2024-05-07 | 50.90 | 51.28 | 50.82 | 50.98 | 5103009 |
2024-05-08 | 50.41 | 51.07 | 50.30 | 50.56 | 5146682 |
2024-05-09 | 50.69 | 51.20 | 50.58 | 50.85 | 4437861 |
2024-05-10 | 51.06 | 51.20 | 50.01 | 50.12 | 5061378 |
2024-05-13 | 50.24 | 50.44 | 49.62 | 49.90 | 6733623 |
2024-05-14 | 50.00 | 50.13 | 49.54 | 49.83 | 4435514 |
2024-05-15 | 49.62 | 49.81 | 48.69 | 49.71 | 5742155 |
2024-05-16 | 49.93 | 50.07 | 49.21 | 49.24 | 5312452 |
2024-05-17 | 49.42 | 49.79 | 49.09 | 49.62 | 4691708 |
2024-05-20 | 49.64 | 50.07 | 49.57 | 50.02 | 4826028 |
2024-05-21 | 49.80 | 50.24 | 49.66 | 49.77 | 3800437 |
2024-05-22 | 49.31 | 49.39 | 48.45 | 48.80 | 5115265 |
2024-05-23 | 49.17 | 49.34 | 48.13 | 48.23 | 4533394 |
2024-05-24 | 48.48 | 48.68 | 48.02 | 48.15 | 4039375 |
2024-05-28 | 48.37 | 48.97 | 48.35 | 48.91 | 5336373 |
2024-05-29 | 48.66 | 48.72 | 46.56 | 47.19 | 10321608 |
2024-05-30 | 47.19 | 47.69 | 47.19 | 47.59 | 6068959 |
2024-05-31 | 47.74 | 49.08 | 47.65 | 49.08 | 15249156 |
2024-06-03 | 48.79 | 48.84 | 46.93 | 47.08 | 8211748 |
2024-06-04 | 46.55 | 46.71 | 45.90 | 46.65 | 7669669 |
2024-06-05 | 46.76 | 46.88 | 46.33 | 46.62 | 5293737 |
2024-06-06 | 46.54 | 46.89 | 46.32 | 46.76 | 4095059 |
2024-06-07 | 46.45 | 47.17 | 46.25 | 46.79 | 6467602 |
2024-06-10 | 46.85 | 47.46 | 46.53 | 47.12 | 6608288 |
2024-06-11 | 46.84 | 47.33 | 46.47 | 47.29 | 4211114 |
2024-06-12 | 47.79 | 47.85 | 46.56 | 46.85 | 5105167 |
2024-06-13 | 46.62 | 46.70 | 45.67 | 45.41 | 7572715 |
2024-06-14 | 45.75 | 45.75 | 45.00 | 45.56 | 6809776 |
2024-06-17 | 45.50 | 45.81 | 45.15 | 45.76 | 5577920 |
2024-06-18 | 45.84 | 46.47 | 45.59 | 45.65 | 5011678 |
2024-06-20 | 45.64 | 46.29 | 45.41 | 45.99 | 5368217 |
2024-06-21 | 46.27 | 46.29 | 45.60 | 45.82 | 12610903 |
2024-06-24 | 46.06 | 47.99 | 46.01 | 47.64 | 8375891 |
2024-06-25 | 47.56 | 47.57 | 47.01 | 47.37 | 6857549 |
2024-06-26 | 47.36 | 47.41 | 46.38 | 46.72 | 5120920 |
2024-06-27 | 47.13 | 47.21 | 46.74 | 47.01 | 3620068 |
2024-06-28 | 47.50 | 47.62 | 46.94 | 47.40 | 7931385 |
2024-07-01 | 47.70 | 48.03 | 47.13 | 47.73 | 4481223 |
2024-07-02 | 48.15 | 48.41 | 47.55 | 47.77 | 4783027 |
2024-07-03 | 47.98 | 48.44 | 47.82 | 48.11 | 3338420 |
2024-07-05 | 47.97 | 48.10 | 46.81 | 47.03 | 6394651 |
2024-07-08 | 46.59 | 46.79 | 45.52 | 46.52 | 11872578 |
2024-07-09 | 46.10 | 46.91 | 45.88 | 46.06 | 6202797 |
2024-07-10 | 46.10 | 46.16 | 45.65 | 45.91 | 5700674 |
2024-07-11 | 45.95 | 46.54 | 45.49 | 46.42 | 6879842 |
2024-07-12 | 46.79 | 46.88 | 46.22 | 46.48 | 4954277 |
2024-07-15 | 46.95 | 48.67 | 46.68 | 48.05 | 8391683 |
2024-07-16 | 47.69 | 48.55 | 47.47 | 48.24 | 6136817 |
2024-07-17 | 48.43 | 49.35 | 48.43 | 48.65 | 7723893 |
2024-07-18 | 48.38 | 49.08 | 48.27 | 48.46 | 4782607 |
2024-07-19 | 48.40 | 48.40 | 47.53 | 47.74 | 4995468 |
2024-07-22 | 47.50 | 47.51 | 46.46 | 46.80 | 5634948 |
2024-07-23 | 46.54 | 46.66 | 45.77 | 45.96 | 6678350 |
2024-07-24 | 46.31 | 46.63 | 45.56 | 45.58 | 5278954 |
2024-07-25 | 45.63 | 46.65 | 45.49 | 46.28 | 4900430 |
2024-07-26 | 46.14 | 46.56 | 45.78 | 46.34 | 4327154 |
2024-07-29 | 46.50 | 46.56 | 45.15 | 45.69 | 5309228 |
2024-07-30 | 45.63 | 46.31 | 45.52 | 46.17 | 5228343 |
2024-07-31 | 46.89 | 47.33 | 46.81 | 47.03 | 6693347 |
2024-08-01 | 47.12 | 47.44 | 44.52 | 45.06 | 11131129 |
2024-08-02 | 44.64 | 44.72 | 42.07 | 42.79 | 12250306 |
2024-08-05 | 41.44 | 42.16 | 40.87 | 41.48 | 12221550 |
2024-08-06 | 41.54 | 42.43 | 41.33 | 41.98 | 8326710 |
2024-08-07 | 43.52 | 44.45 | 43.14 | 43.17 | 11873912 |
2024-08-08 | 43.77 | 45.21 | 43.60 | 45.11 | 8819749 |
2024-08-09 | 45.01 | 45.19 | 44.30 | 44.92 | 6233393 |
2024-08-12 | 45.12 | 45.48 | 44.98 | 45.33 | 4920626 |
2024-08-13 | 44.76 | 45.04 | 44.34 | 44.64 | 6873010 |
2024-08-14 | 44.80 | 44.84 | 44.17 | 44.49 | 5709618 |
2024-08-15 | 44.74 | 45.55 | 44.74 | 45.44 | 5403680 |
2024-08-16 | 44.97 | 45.42 | 44.82 | 45.09 | 4917934 |
2024-08-19 | 45.26 | 45.54 | 45.05 | 45.19 | 5064518 |
2024-08-20 | 44.99 | 45.00 | 43.80 | 44.04 | 6267686 |
2024-08-21 | 44.51 | 44.64 | 43.61 | 43.84 | 5366609 |
2024-08-22 | 43.95 | 44.08 | 43.54 | 43.67 | 4173601 |
2024-08-23 | 44.00 | 44.77 | 43.95 | 44.70 | 4314258 |
DVN Dividend History
Discover the detailed dividend history for DVN. This section provides an overview of the dividends distributed by Devon Energy Corp over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
DVN Stock Split History
Explore the stock split history for DVN. In this section, you will find detailed records of all stock splits undertaken by Devon Energy Corp. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
DVN Historical Prices
Analyze the historical prices for DVN. This section offers a comprehensive view of Devon Energy Corp's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.