Historical Prices for ENB
Summary
31.03
52-Week Low (2023-10-04)
39.72
52-Week High (2024-08-14)
57.19
All-Time High (2014-12-04)
39.66
Current Price (2024-08-23)
Summary
ENB Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for ENB'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 ENB's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1990-03-27 | 5.00 | 5.00 | 5.00 | 5.00 | 788 |
1990-03-29 | 5.00 | 5.00 | 5.00 | 5.00 | 2390 |
1990-03-30 | 5.05 | 5.05 | 5.05 | 5.05 | 2390 |
1990-04-02 | 5.13 | 5.13 | 5.09 | 5.09 | 47998 |
1990-04-09 | 5.13 | 5.13 | 5.13 | 5.13 | 788 |
1990-04-18 | 5.06 | 5.08 | 5.06 | 5.08 | 7999 |
1990-04-24 | 4.81 | 4.81 | 4.72 | 4.72 | 2390 |
1990-05-11 | 5.03 | 5.03 | 5.03 | 5.03 | 1589 |
1990-05-15 | 4.98 | 4.98 | 4.95 | 4.95 | 13595 |
1990-05-16 | 4.97 | 4.97 | 4.97 | 4.97 | 3993 |
1990-05-18 | 4.97 | 4.97 | 4.97 | 4.97 | 788 |
1990-05-21 | 4.97 | 4.97 | 4.97 | 4.97 | 2390 |
1990-05-22 | 4.97 | 4.97 | 4.97 | 4.97 | 5595 |
1990-05-30 | 4.97 | 5.05 | 4.97 | 4.97 | 1589 |
1990-06-13 | 5.06 | 5.06 | 5.06 | 5.06 | 1589 |
1990-06-15 | 5.09 | 5.14 | 5.09 | 5.09 | 63998 |
1990-06-19 | 5.09 | 5.13 | 5.09 | 5.13 | 4794 |
1990-06-22 | 5.22 | 5.22 | 5.22 | 5.22 | 3993 |
1990-06-25 | 5.25 | 5.25 | 5.25 | 5.25 | 1589 |
1990-07-12 | 5.34 | 5.34 | 5.34 | 5.34 | 788 |
1990-07-16 | 5.38 | 5.38 | 5.38 | 5.38 | 3192 |
1990-07-20 | 5.25 | 5.25 | 5.25 | 5.25 | 3192 |
1990-07-23 | 5.28 | 5.28 | 5.25 | 5.25 | 4794 |
1990-07-24 | 5.31 | 5.31 | 5.31 | 5.31 | 3993 |
1990-07-26 | 5.25 | 5.25 | 5.25 | 5.25 | 4794 |
1990-08-01 | 5.38 | 5.38 | 5.38 | 5.38 | 788 |
1990-08-07 | 5.33 | 5.33 | 5.33 | 5.33 | 1589 |
1990-08-09 | 5.25 | 5.28 | 5.25 | 5.25 | 36793 |
1990-08-13 | 5.25 | 5.25 | 5.25 | 5.25 | 788 |
1990-08-14 | 5.34 | 5.34 | 5.34 | 5.34 | 20794 |
1990-08-17 | 5.41 | 5.41 | 5.41 | 5.41 | 788 |
1990-08-20 | 5.31 | 5.33 | 5.31 | 5.33 | 5595 |
1990-08-31 | 5.25 | 5.25 | 5.23 | 5.23 | 32787 |
1990-09-06 | 5.28 | 5.28 | 5.28 | 5.28 | 3993 |
1990-09-11 | 5.28 | 5.28 | 5.28 | 5.28 | 3993 |
1990-09-18 | 5.20 | 5.20 | 5.16 | 5.16 | 80799 |
1990-09-20 | 5.16 | 5.19 | 5.16 | 5.19 | 15999 |
1990-09-21 | 5.28 | 5.28 | 5.25 | 5.25 | 82388 |
1990-09-25 | 5.19 | 5.22 | 5.19 | 5.19 | 11191 |
1990-09-26 | 5.22 | 5.25 | 5.22 | 5.25 | 3192 |
1990-09-28 | 5.19 | 5.28 | 5.19 | 5.28 | 10390 |
1990-10-05 | 5.22 | 5.22 | 5.22 | 5.22 | 3993 |
1990-10-16 | 5.19 | 5.22 | 5.19 | 5.19 | 11191 |
1990-10-22 | 5.16 | 5.17 | 5.16 | 5.17 | 7198 |
1990-10-23 | 5.17 | 5.25 | 5.17 | 5.25 | 20794 |
1990-10-24 | 5.19 | 5.19 | 5.19 | 5.19 | 6397 |
1990-11-05 | 5.25 | 5.25 | 5.25 | 5.25 | 1599991 |
1990-11-09 | 5.19 | 5.19 | 5.19 | 5.19 | 13595 |
1990-11-14 | 5.22 | 5.22 | 5.22 | 5.22 | 788 |
1990-11-16 | 5.25 | 5.25 | 5.20 | 5.20 | 2390 |
1990-11-19 | 5.25 | 5.25 | 5.20 | 5.20 | 1589 |
1990-11-20 | 5.25 | 5.25 | 5.25 | 5.25 | 788 |
1990-11-21 | 5.25 | 5.25 | 5.13 | 5.13 | 3192 |
1990-11-23 | 5.25 | 5.25 | 5.17 | 5.17 | 1589 |
1990-11-27 | 5.25 | 5.25 | 5.25 | 5.25 | 788 |
1990-11-30 | 5.16 | 5.16 | 5.16 | 5.16 | 7999 |
1990-12-03 | 5.19 | 5.25 | 5.19 | 5.25 | 32787 |
1990-12-07 | 5.06 | 5.16 | 5.06 | 5.06 | 1589 |
1990-12-12 | 5.09 | 5.13 | 5.09 | 5.11 | 3993 |
1990-12-13 | 5.13 | 5.13 | 5.13 | 5.13 | 788 |
1990-12-21 | 5.13 | 5.13 | 5.13 | 5.13 | 71998 |
1990-12-26 | 5.09 | 5.09 | 5.09 | 5.09 | 1589 |
1990-12-27 | 5.09 | 5.16 | 5.09 | 5.16 | 27992 |
1990-12-28 | 5.09 | 5.13 | 5.09 | 5.13 | 4794 |
1991-01-02 | 5.20 | 5.20 | 5.20 | 5.20 | 35191 |
1991-01-10 | 5.25 | 5.25 | 5.17 | 5.25 | 6397 |
1991-01-14 | 5.13 | 5.13 | 5.06 | 5.06 | 27191 |
1991-01-15 | 5.06 | 5.09 | 5.05 | 5.06 | 22396 |
1991-01-22 | 4.97 | 4.97 | 4.97 | 4.97 | 8787 |
1991-01-30 | 5.03 | 5.03 | 5.02 | 5.02 | 3192 |
1991-01-31 | 5.03 | 5.03 | 5.03 | 5.03 | 3993 |
1991-02-04 | 4.94 | 4.94 | 4.94 | 4.94 | 788 |
1991-02-06 | 4.94 | 5.02 | 4.94 | 4.94 | 3192 |
1991-02-07 | 4.97 | 5.00 | 4.97 | 5.00 | 4794 |
1991-02-11 | 5.03 | 5.03 | 5.03 | 5.03 | 788 |
1991-02-12 | 5.03 | 5.17 | 5.03 | 5.03 | 3192 |
1991-02-15 | 5.19 | 5.19 | 5.19 | 5.19 | 2390 |
1991-02-19 | 5.22 | 5.22 | 5.20 | 5.20 | 5595 |
1991-02-20 | 5.19 | 5.19 | 5.17 | 5.17 | 79998 |
1991-02-21 | 5.19 | 5.25 | 5.14 | 5.19 | 277589 |
1991-02-25 | 5.16 | 5.25 | 5.16 | 5.25 | 3192 |
1991-02-27 | 5.19 | 5.19 | 5.19 | 5.19 | 96799 |
1991-03-05 | 5.19 | 5.22 | 5.19 | 5.19 | 14397 |
1991-03-06 | 5.19 | 5.28 | 5.19 | 5.28 | 1589 |
1991-03-07 | 5.28 | 5.28 | 5.25 | 5.28 | 4794 |
1991-03-11 | 5.19 | 5.22 | 5.19 | 5.22 | 7999 |
1991-03-18 | 5.25 | 5.25 | 5.25 | 5.25 | 1589 |
1991-03-21 | 5.28 | 5.28 | 5.28 | 5.28 | 788 |
1991-03-26 | 5.19 | 5.25 | 5.19 | 5.19 | 12794 |
1991-03-27 | 5.28 | 5.28 | 5.28 | 5.28 | 10390 |
1991-04-01 | 5.22 | 5.22 | 5.16 | 5.16 | 9589 |
1991-04-02 | 5.16 | 5.19 | 5.16 | 5.16 | 1589 |
1991-04-04 | 5.23 | 5.23 | 5.23 | 5.23 | 788 |
1991-04-05 | 5.20 | 5.25 | 5.20 | 5.20 | 127997 |
1991-04-08 | 5.16 | 5.16 | 5.16 | 5.16 | 1589 |
1991-04-11 | 5.25 | 5.25 | 5.25 | 5.25 | 2390 |
1991-04-16 | 5.13 | 5.14 | 5.13 | 5.13 | 1589 |
1991-04-17 | 5.13 | 5.13 | 5.13 | 5.13 | 5595 |
1991-04-18 | 5.09 | 5.09 | 5.08 | 5.08 | 8787 |
1991-04-19 | 5.08 | 5.08 | 5.06 | 5.08 | 7198 |
1991-04-23 | 5.16 | 5.16 | 5.16 | 5.16 | 1589 |
1991-04-24 | 5.09 | 5.19 | 5.09 | 5.19 | 27191 |
1991-04-30 | 5.13 | 5.13 | 5.13 | 5.13 | 2390 |
1991-05-03 | 5.13 | 5.13 | 5.13 | 5.13 | 1589 |
1991-05-13 | 3.13 | 3.13 | 3.13 | 3.13 | 2400 |
1991-05-21 | 3.11 | 3.11 | 3.11 | 3.11 | 80000 |
1991-05-22 | 3.06 | 3.06 | 3.06 | 3.06 | 7200 |
1991-05-23 | 3.11 | 3.11 | 3.11 | 3.11 | 5600 |
1991-06-11 | 3.19 | 3.19 | 3.19 | 3.19 | 33600 |
1991-06-12 | 3.25 | 3.25 | 3.25 | 3.25 | 33600 |
1991-06-21 | 3.25 | 3.31 | 3.25 | 3.31 | 8000 |
1991-06-25 | 3.25 | 3.25 | 3.25 | 3.25 | 8800 |
1991-07-02 | 3.28 | 3.28 | 3.28 | 3.28 | 4000 |
1991-07-10 | 3.25 | 3.25 | 3.25 | 3.25 | 16800 |
1991-07-12 | 3.20 | 3.20 | 3.20 | 3.20 | 800 |
1991-07-17 | 3.23 | 3.23 | 3.23 | 3.23 | 4000 |
1991-08-01 | 3.22 | 3.34 | 3.22 | 3.34 | 37600 |
1991-08-02 | 3.25 | 3.25 | 3.25 | 3.25 | 21600 |
1991-08-05 | 3.22 | 3.22 | 3.22 | 3.22 | 4000 |
1991-08-12 | 3.19 | 3.23 | 3.19 | 3.22 | 7200 |
1991-08-26 | 3.22 | 3.22 | 3.22 | 3.22 | 4000 |
1991-08-28 | 3.38 | 3.38 | 3.30 | 3.38 | 1600 |
1991-08-29 | 3.22 | 3.22 | 3.22 | 3.22 | 1600 |
1991-09-03 | 3.27 | 3.27 | 3.27 | 3.27 | 1600 |
1991-09-06 | 3.22 | 3.22 | 3.22 | 3.22 | 800 |
1991-09-09 | 3.28 | 3.28 | 3.28 | 3.28 | 1600 |
1991-09-16 | 3.25 | 3.31 | 3.25 | 3.25 | 3200 |
1991-09-18 | 3.22 | 3.22 | 3.22 | 3.22 | 25600 |
1991-09-24 | 3.22 | 3.22 | 3.22 | 3.22 | 1600 |
1991-09-25 | 3.22 | 3.22 | 3.22 | 3.22 | 5600 |
1991-09-26 | 3.34 | 3.36 | 3.34 | 3.34 | 5600 |
1991-09-30 | 3.41 | 3.41 | 3.41 | 3.41 | 4800 |
1991-10-01 | 3.36 | 3.36 | 3.36 | 3.36 | 800 |
1991-10-15 | 3.31 | 3.38 | 3.31 | 3.34 | 28800 |
1991-10-17 | 3.50 | 3.50 | 3.34 | 3.38 | 24800 |
1991-10-18 | 3.34 | 3.41 | 3.34 | 3.34 | 1600 |
1991-10-21 | 3.34 | 3.34 | 3.34 | 3.34 | 16000 |
1991-10-25 | 3.45 | 3.45 | 3.45 | 3.45 | 19200 |
1991-10-29 | 3.34 | 3.42 | 3.34 | 3.34 | 40000 |
1991-10-31 | 3.34 | 3.44 | 3.34 | 3.34 | 6400 |
1991-11-14 | 3.47 | 3.47 | 3.44 | 3.44 | 33600 |
1991-12-04 | 3.42 | 3.42 | 3.42 | 3.42 | 1600 |
1991-12-17 | 3.44 | 3.44 | 3.44 | 3.44 | 800 |
1991-12-30 | 3.44 | 3.56 | 3.44 | 3.56 | 14400 |
1991-12-31 | 3.59 | 3.59 | 3.59 | 3.59 | 3200 |
1992-01-06 | 3.59 | 3.59 | 3.59 | 3.59 | 16000 |
1992-01-09 | 3.06 | 3.06 | 2.98 | 2.98 | 4800 |
1992-01-10 | 3.06 | 3.06 | 2.94 | 2.94 | 1600 |
1992-01-13 | 3.00 | 3.00 | 2.95 | 2.95 | 8000 |
1992-01-15 | 2.94 | 2.94 | 2.94 | 2.94 | 3200 |
1992-01-20 | 3.03 | 3.03 | 3.03 | 3.03 | 800 |
1992-01-24 | 3.06 | 3.06 | 2.94 | 2.94 | 5600 |
1992-01-27 | 2.94 | 3.06 | 2.94 | 3.06 | 16800 |
1992-01-30 | 3.06 | 3.06 | 3.06 | 3.06 | 800 |
1992-01-31 | 3.00 | 3.00 | 3.00 | 3.00 | 800 |
1992-02-03 | 2.94 | 2.94 | 2.94 | 2.94 | 1600 |
1992-02-07 | 3.06 | 3.06 | 3.06 | 3.06 | 800 |
1992-02-13 | 2.88 | 2.88 | 2.88 | 2.88 | 1600 |
1992-02-18 | 2.88 | 2.91 | 2.88 | 2.91 | 4800 |
1992-02-19 | 2.94 | 2.94 | 2.94 | 2.94 | 800 |
1992-02-25 | 2.95 | 2.95 | 2.95 | 2.95 | 55200 |
1992-03-02 | 3.03 | 3.03 | 3.03 | 3.03 | 3200 |
1992-03-13 | 2.63 | 2.63 | 2.63 | 2.63 | 800 |
1992-03-16 | 2.66 | 2.66 | 2.66 | 2.66 | 800 |
1992-03-19 | 2.63 | 2.66 | 2.63 | 2.66 | 3200 |
1992-03-25 | 2.63 | 2.66 | 2.63 | 2.63 | 3200 |
1992-03-27 | 2.72 | 2.72 | 2.64 | 2.64 | 4800 |
1992-03-31 | 2.72 | 2.72 | 2.72 | 2.72 | 8000 |
1992-04-02 | 2.59 | 2.59 | 2.59 | 2.59 | 1600 |
1992-04-03 | 2.66 | 2.66 | 2.66 | 2.66 | 800 |
1992-04-07 | 2.59 | 2.59 | 2.59 | 2.59 | 8000 |
1992-04-08 | 2.59 | 2.59 | 2.59 | 2.59 | 800 |
1992-04-10 | 2.59 | 2.64 | 2.59 | 2.59 | 11200 |
1992-04-13 | 2.69 | 2.69 | 2.67 | 2.69 | 1600 |
1992-04-22 | 2.59 | 2.59 | 2.59 | 2.59 | 800 |
1992-04-24 | 2.63 | 2.66 | 2.63 | 2.63 | 16000 |
1992-04-27 | 2.72 | 2.72 | 2.63 | 2.72 | 24800 |
1992-04-28 | 2.69 | 2.69 | 2.63 | 2.63 | 16000 |
1992-04-29 | 2.72 | 2.72 | 2.72 | 2.72 | 800 |
1992-05-01 | 2.64 | 2.72 | 2.64 | 2.72 | 8000 |
1992-05-04 | 2.69 | 2.69 | 2.69 | 2.69 | 4000 |
1992-05-06 | 2.56 | 2.56 | 2.56 | 2.56 | 88000 |
1992-05-13 | 2.59 | 2.59 | 2.58 | 2.58 | 3200 |
1992-05-20 | 2.61 | 2.61 | 2.61 | 2.61 | 800 |
1992-06-02 | 2.59 | 2.59 | 2.59 | 2.59 | 800 |
1992-06-03 | 2.59 | 2.59 | 2.48 | 2.48 | 1600 |
1992-06-04 | 2.48 | 2.48 | 2.48 | 2.48 | 1600 |
1992-06-09 | 2.50 | 2.50 | 2.50 | 2.50 | 800 |
1992-06-11 | 2.61 | 2.61 | 2.61 | 2.61 | 1600 |
1992-06-12 | 2.55 | 2.55 | 2.55 | 2.55 | 800 |
1992-06-15 | 2.66 | 2.66 | 2.66 | 2.66 | 1600 |
1992-06-17 | 2.66 | 2.66 | 2.66 | 2.66 | 2400 |
1992-06-26 | 2.56 | 2.56 | 2.56 | 2.56 | 4800 |
1992-06-29 | 2.59 | 2.59 | 2.59 | 2.59 | 4800 |
1992-06-30 | 2.56 | 2.56 | 2.56 | 2.56 | 800 |
1992-07-06 | 2.66 | 2.66 | 2.66 | 2.66 | 800 |
1992-07-07 | 2.56 | 2.56 | 2.56 | 2.56 | 116000 |
1992-07-09 | 2.63 | 2.63 | 2.59 | 2.63 | 4800 |
1992-07-10 | 2.66 | 2.66 | 2.56 | 2.56 | 12000 |
1992-07-13 | 2.66 | 2.66 | 2.66 | 2.66 | 2400 |
1992-07-14 | 2.66 | 2.66 | 2.61 | 2.66 | 16800 |
1992-07-17 | 2.66 | 2.66 | 2.61 | 2.66 | 5600 |
1992-07-20 | 2.56 | 2.56 | 2.56 | 2.56 | 1600 |
1992-07-21 | 2.61 | 2.61 | 2.61 | 2.61 | 41600 |
1992-07-22 | 2.61 | 2.61 | 2.61 | 2.61 | 800 |
1992-07-31 | 2.69 | 2.69 | 2.69 | 2.69 | 1600 |
1992-08-03 | 2.69 | 2.69 | 2.66 | 2.66 | 36800 |
1992-08-04 | 2.69 | 2.69 | 2.67 | 2.69 | 3200 |
1992-08-10 | 2.69 | 2.72 | 2.69 | 2.72 | 23200 |
1992-08-11 | 2.64 | 2.64 | 2.64 | 2.64 | 19200 |
1992-08-14 | 2.64 | 2.64 | 2.64 | 2.64 | 8000 |
1992-08-24 | 2.64 | 2.64 | 2.64 | 2.64 | 8000 |
1992-09-01 | 2.59 | 2.59 | 2.59 | 2.59 | 8000 |
1992-09-03 | 2.63 | 2.66 | 2.59 | 2.66 | 16000 |
1992-09-15 | 2.59 | 2.59 | 2.59 | 2.59 | 1600 |
1992-09-18 | 2.69 | 2.69 | 2.69 | 2.69 | 800 |
1992-09-21 | 2.63 | 2.63 | 2.61 | 2.63 | 9600 |
1992-09-23 | 2.63 | 2.63 | 2.63 | 2.63 | 4000 |
1992-09-24 | 2.55 | 2.55 | 2.55 | 2.55 | 4000 |
1992-09-25 | 2.59 | 2.59 | 2.53 | 2.56 | 8800 |
1992-09-30 | 2.53 | 2.53 | 2.53 | 2.53 | 2400 |
1992-10-01 | 2.50 | 2.50 | 2.50 | 2.50 | 800 |
1992-10-02 | 2.53 | 2.53 | 2.47 | 2.53 | 4800 |
1992-10-05 | 2.47 | 2.47 | 2.47 | 2.47 | 3200 |
1992-10-08 | 2.53 | 2.53 | 2.53 | 2.53 | 800 |
1992-10-09 | 2.53 | 2.53 | 2.47 | 2.50 | 19200 |
1992-10-12 | 2.53 | 2.53 | 2.53 | 2.53 | 5600 |
1992-10-13 | 2.50 | 2.53 | 2.50 | 2.53 | 12000 |
1992-10-14 | 2.53 | 2.53 | 2.48 | 2.53 | 1600 |
1992-10-15 | 2.53 | 2.53 | 2.45 | 2.47 | 51200 |
1992-10-19 | 2.47 | 2.47 | 2.47 | 2.47 | 3200 |
1992-10-21 | 2.50 | 2.53 | 2.50 | 2.53 | 24000 |
1992-10-23 | 2.45 | 2.50 | 2.45 | 2.45 | 16000 |
1992-10-26 | 2.50 | 2.50 | 2.42 | 2.47 | 51200 |
1992-10-27 | 2.50 | 2.50 | 2.50 | 2.50 | 1600 |
1992-10-28 | 2.44 | 2.47 | 2.44 | 2.47 | 16000 |
1992-10-29 | 2.44 | 2.44 | 2.44 | 2.44 | 20800 |
1992-10-30 | 2.41 | 2.53 | 2.41 | 2.47 | 5600 |
1992-11-04 | 2.56 | 2.56 | 2.50 | 2.50 | 4000 |
1992-11-06 | 2.53 | 2.53 | 2.53 | 2.53 | 1600 |
1992-11-09 | 2.45 | 2.47 | 2.44 | 2.47 | 113600 |
1992-11-10 | 2.47 | 2.47 | 2.42 | 2.47 | 4800 |
1992-11-13 | 2.44 | 2.44 | 2.38 | 2.41 | 28800 |
1992-11-16 | 2.38 | 2.41 | 2.34 | 2.34 | 31200 |
1992-11-17 | 2.41 | 2.41 | 2.31 | 2.31 | 6400 |
1992-11-18 | 2.38 | 2.38 | 2.31 | 2.31 | 3200 |
1992-11-19 | 2.30 | 2.30 | 2.25 | 2.25 | 4800 |
1992-11-20 | 2.34 | 2.34 | 2.25 | 2.34 | 4800 |
1992-11-23 | 2.34 | 2.34 | 2.25 | 2.27 | 32800 |
1992-11-24 | 2.28 | 2.28 | 2.19 | 2.25 | 28800 |
1992-11-25 | 2.23 | 2.28 | 2.19 | 2.23 | 84000 |
1992-11-27 | 2.23 | 2.23 | 2.23 | 2.23 | 800 |
1992-11-30 | 2.19 | 2.19 | 2.19 | 2.19 | 16000 |
1992-12-01 | 2.25 | 2.25 | 2.22 | 2.25 | 107200 |
1992-12-03 | 2.22 | 2.22 | 2.22 | 2.22 | 1600 |
1992-12-04 | 2.31 | 2.31 | 2.28 | 2.31 | 4800 |
1992-12-07 | 2.28 | 2.28 | 2.28 | 2.28 | 3200 |
1992-12-08 | 2.31 | 2.31 | 2.27 | 2.27 | 4800 |
1992-12-11 | 2.34 | 2.34 | 2.27 | 2.27 | 3200 |
1992-12-14 | 2.31 | 2.31 | 2.25 | 2.31 | 8000 |
1992-12-16 | 2.25 | 2.25 | 2.19 | 2.20 | 67200 |
1992-12-17 | 2.13 | 2.25 | 2.13 | 2.25 | 3200 |
1992-12-18 | 2.19 | 2.19 | 2.19 | 2.19 | 800 |
1992-12-21 | 2.19 | 2.19 | 2.19 | 2.19 | 24000 |
1992-12-22 | 2.19 | 2.27 | 2.19 | 2.23 | 981600 |
1992-12-23 | 2.19 | 2.25 | 2.19 | 2.22 | 10400 |
1992-12-29 | 2.27 | 2.27 | 2.27 | 2.27 | 2400 |
1992-12-30 | 2.25 | 2.31 | 2.25 | 2.31 | 4000 |
1992-12-31 | 2.31 | 2.31 | 2.22 | 2.22 | 44000 |
1993-01-05 | 2.19 | 2.23 | 2.19 | 2.19 | 40000 |
1993-01-07 | 2.31 | 2.31 | 2.31 | 2.31 | 800 |
1993-01-08 | 2.31 | 2.31 | 2.31 | 2.31 | 1600 |
1993-01-11 | 2.28 | 2.28 | 2.28 | 2.28 | 3200 |
1993-01-12 | 2.28 | 2.28 | 2.19 | 2.22 | 68800 |
1993-01-13 | 2.25 | 2.25 | 2.20 | 2.25 | 20000 |
1993-01-14 | 2.25 | 2.25 | 2.23 | 2.23 | 5600 |
1993-01-15 | 2.17 | 2.22 | 2.17 | 2.22 | 6400 |
1993-01-19 | 2.25 | 2.25 | 2.23 | 2.25 | 4000 |
1993-01-20 | 2.23 | 2.25 | 2.19 | 2.25 | 7200 |
1993-01-21 | 2.25 | 2.25 | 2.20 | 2.20 | 32800 |
1993-01-22 | 2.19 | 2.25 | 2.19 | 2.25 | 133600 |
1993-01-25 | 2.30 | 2.30 | 2.30 | 2.30 | 16000 |
1993-01-26 | 2.28 | 2.31 | 2.28 | 2.31 | 7200 |
1993-01-27 | 2.28 | 2.39 | 2.28 | 2.31 | 5600 |
1993-01-28 | 2.44 | 2.44 | 2.44 | 2.44 | 2400 |
1993-01-29 | 2.44 | 2.44 | 2.44 | 2.44 | 1600 |
1993-02-01 | 2.48 | 2.48 | 2.48 | 2.48 | 2400 |
1993-02-02 | 2.41 | 2.53 | 2.41 | 2.53 | 2400 |
1993-02-03 | 2.53 | 2.53 | 2.41 | 2.41 | 20800 |
1993-02-04 | 2.50 | 2.50 | 2.50 | 2.50 | 13600 |
1993-02-05 | 2.42 | 2.50 | 2.42 | 2.50 | 8000 |
1993-02-08 | 2.50 | 2.50 | 2.39 | 2.41 | 18400 |
1993-02-09 | 2.41 | 2.41 | 2.31 | 2.36 | 27200 |
1993-02-10 | 2.41 | 2.41 | 2.38 | 2.41 | 1600 |
1993-02-11 | 2.42 | 2.47 | 2.38 | 2.42 | 76000 |
1993-02-12 | 2.39 | 2.41 | 2.39 | 2.39 | 13600 |
1993-02-16 | 2.45 | 2.45 | 2.41 | 2.41 | 6400 |
1993-02-17 | 2.45 | 2.45 | 2.45 | 2.45 | 5600 |
1993-02-18 | 2.44 | 2.44 | 2.31 | 2.31 | 43200 |
1993-02-19 | 2.41 | 2.41 | 2.28 | 2.28 | 19200 |
1993-02-22 | 2.41 | 2.41 | 2.38 | 2.38 | 7200 |
1993-02-23 | 2.31 | 2.38 | 2.31 | 2.38 | 36800 |
1993-02-24 | 2.34 | 2.34 | 2.34 | 2.34 | 5600 |
1993-02-25 | 2.44 | 2.53 | 2.44 | 2.53 | 11200 |
1993-02-26 | 2.44 | 2.52 | 2.44 | 2.52 | 4800 |
1993-03-01 | 2.53 | 2.53 | 2.53 | 2.53 | 5600 |
1993-03-02 | 2.56 | 2.56 | 2.47 | 2.53 | 11200 |
1993-03-03 | 2.55 | 2.59 | 2.55 | 2.59 | 5600 |
1993-03-04 | 2.59 | 2.59 | 2.56 | 2.59 | 8000 |
1993-03-05 | 2.59 | 2.66 | 2.56 | 2.56 | 18400 |
1993-03-08 | 2.66 | 2.66 | 2.61 | 2.66 | 8000 |
1993-03-09 | 2.66 | 2.66 | 2.66 | 2.66 | 6400 |
1993-03-10 | 2.63 | 2.63 | 2.56 | 2.56 | 2400 |
1993-03-12 | 2.63 | 2.66 | 2.61 | 2.66 | 10400 |
1993-03-15 | 2.66 | 2.66 | 2.56 | 2.59 | 73600 |
1993-03-17 | 2.66 | 2.66 | 2.66 | 2.66 | 18400 |
1993-03-18 | 2.66 | 2.66 | 2.66 | 2.66 | 3200 |
1993-03-19 | 2.53 | 2.66 | 2.53 | 2.61 | 5600 |
1993-03-22 | 2.66 | 2.66 | 2.61 | 2.61 | 8000 |
1993-03-30 | 2.53 | 2.53 | 2.53 | 2.53 | 800 |
1993-04-01 | 2.53 | 2.53 | 2.53 | 2.53 | 1600 |
1993-04-02 | 2.63 | 2.63 | 2.61 | 2.61 | 4000 |
1993-04-06 | 2.61 | 2.61 | 2.61 | 2.61 | 2400 |
1993-04-07 | 2.58 | 2.63 | 2.58 | 2.63 | 3200 |
1993-04-08 | 2.56 | 2.56 | 2.56 | 2.56 | 3200 |
1993-04-12 | 2.56 | 2.64 | 2.56 | 2.64 | 122400 |
1993-04-13 | 2.69 | 2.72 | 2.69 | 2.72 | 28000 |
1993-04-19 | 2.59 | 2.59 | 2.59 | 2.59 | 8000 |
1993-04-20 | 2.67 | 2.67 | 2.67 | 2.67 | 7200 |
1993-04-21 | 2.72 | 2.72 | 2.69 | 2.69 | 3200 |
1993-04-22 | 2.63 | 2.63 | 2.63 | 2.63 | 8000 |
1993-04-23 | 2.63 | 2.63 | 2.63 | 2.63 | 8000 |
1993-04-26 | 2.63 | 2.67 | 2.63 | 2.67 | 10400 |
1993-04-27 | 2.75 | 2.75 | 2.75 | 2.75 | 8000 |
1993-05-04 | 2.75 | 2.75 | 2.75 | 2.75 | 4800 |
1993-05-05 | 2.75 | 2.75 | 2.66 | 2.67 | 27200 |
1993-05-06 | 2.78 | 2.78 | 2.78 | 2.78 | 1600 |
1993-05-07 | 2.66 | 2.78 | 2.66 | 2.78 | 6400 |
1993-05-12 | 2.78 | 2.78 | 2.78 | 2.78 | 32000 |
1993-05-14 | 2.72 | 2.78 | 2.72 | 2.78 | 3200 |
1993-05-17 | 2.78 | 2.78 | 2.78 | 2.78 | 2400 |
1993-05-18 | 2.78 | 2.78 | 2.78 | 2.78 | 800 |
1993-05-20 | 2.75 | 2.75 | 2.75 | 2.75 | 7200 |
1993-05-21 | 2.83 | 2.83 | 2.83 | 2.83 | 2400 |
1993-05-24 | 2.78 | 2.78 | 2.75 | 2.78 | 7200 |
1993-05-25 | 2.78 | 2.78 | 2.78 | 2.78 | 3200 |
1993-05-26 | 2.80 | 2.80 | 2.80 | 2.80 | 2400 |
1993-05-27 | 2.75 | 2.75 | 2.75 | 2.75 | 8000 |
1993-06-04 | 2.81 | 2.81 | 2.81 | 2.81 | 6400 |
1993-06-08 | 2.78 | 2.78 | 2.72 | 2.75 | 20000 |
1993-06-09 | 2.69 | 2.69 | 2.69 | 2.69 | 800 |
1993-06-15 | 2.75 | 2.75 | 2.75 | 2.75 | 10400 |
1993-06-21 | 2.78 | 2.78 | 2.66 | 2.66 | 11200 |
1993-06-23 | 2.66 | 2.66 | 2.66 | 2.66 | 3200 |
1993-06-24 | 2.78 | 2.78 | 2.78 | 2.78 | 2400 |
1993-06-28 | 2.78 | 2.78 | 2.78 | 2.78 | 4800 |
1993-06-29 | 2.78 | 2.78 | 2.69 | 2.73 | 8800 |
1993-06-30 | 2.69 | 2.73 | 2.69 | 2.73 | 8000 |
1993-07-01 | 2.69 | 2.78 | 2.69 | 2.78 | 74400 |
1993-07-02 | 2.78 | 2.78 | 2.78 | 2.78 | 8000 |
1993-07-06 | 2.80 | 2.88 | 2.80 | 2.84 | 87200 |
1993-07-07 | 2.91 | 2.91 | 2.91 | 2.91 | 20800 |
1993-07-08 | 2.88 | 2.97 | 2.88 | 2.88 | 32800 |
1993-07-09 | 2.97 | 2.97 | 2.97 | 2.97 | 800 |
1993-07-12 | 2.84 | 2.97 | 2.84 | 2.97 | 5600 |
1993-07-13 | 2.97 | 2.97 | 2.88 | 2.91 | 9600 |
1993-07-14 | 2.97 | 2.97 | 2.88 | 2.97 | 30400 |
1993-07-16 | 2.97 | 2.97 | 2.97 | 2.97 | 800 |
1993-07-23 | 2.91 | 2.91 | 2.91 | 2.91 | 8000 |
1993-07-26 | 2.91 | 2.91 | 2.91 | 2.91 | 800 |
1993-07-27 | 2.91 | 2.97 | 2.91 | 2.97 | 4800 |
1993-07-28 | 2.97 | 2.97 | 2.91 | 2.97 | 2400 |
1993-07-29 | 2.91 | 2.92 | 2.91 | 2.92 | 9600 |
1993-08-03 | 2.91 | 2.91 | 2.91 | 2.91 | 1600 |
1993-08-04 | 2.97 | 2.97 | 2.97 | 2.97 | 1600 |
1993-08-05 | 2.97 | 2.97 | 2.97 | 2.97 | 8800 |
1993-08-06 | 3.03 | 3.03 | 3.03 | 3.03 | 3200 |
1993-08-09 | 2.94 | 2.94 | 2.94 | 2.94 | 4800 |
1993-08-10 | 2.91 | 2.95 | 2.91 | 2.95 | 2400 |
1993-08-12 | 2.94 | 2.94 | 2.84 | 2.84 | 37600 |
1993-08-16 | 2.78 | 2.78 | 2.78 | 2.78 | 8000 |
1993-08-19 | 2.78 | 2.78 | 2.78 | 2.78 | 63200 |
1993-08-20 | 2.78 | 2.88 | 2.78 | 2.78 | 124000 |
1993-08-23 | 2.75 | 2.75 | 2.75 | 2.75 | 100800 |
1993-08-24 | 2.88 | 2.88 | 2.88 | 2.88 | 800 |
1993-08-25 | 2.75 | 2.88 | 2.75 | 2.75 | 13600 |
1993-08-26 | 2.75 | 2.88 | 2.75 | 2.88 | 8800 |
1993-08-27 | 2.75 | 2.75 | 2.75 | 2.75 | 800 |
1993-08-31 | 2.75 | 2.75 | 2.69 | 2.69 | 1600 |
1993-09-01 | 2.66 | 2.73 | 2.66 | 2.73 | 4000 |
1993-09-02 | 2.75 | 2.75 | 2.75 | 2.75 | 1600 |
1993-09-03 | 2.66 | 2.75 | 2.66 | 2.75 | 4800 |
1993-09-09 | 2.66 | 2.75 | 2.66 | 2.69 | 9600 |
1993-09-10 | 2.73 | 2.73 | 2.73 | 2.73 | 800 |
1993-09-13 | 2.66 | 2.69 | 2.66 | 2.69 | 8000 |
1993-09-14 | 2.78 | 2.78 | 2.78 | 2.78 | 1600 |
1993-09-15 | 2.66 | 2.66 | 2.66 | 2.66 | 7200 |
1993-09-20 | 2.75 | 2.75 | 2.75 | 2.75 | 4000 |
1993-09-22 | 2.63 | 2.63 | 2.63 | 2.63 | 800 |
1993-09-23 | 2.75 | 2.75 | 2.75 | 2.75 | 4000 |
1993-09-24 | 2.75 | 2.75 | 2.75 | 2.75 | 7200 |
1993-09-29 | 2.81 | 2.81 | 2.81 | 2.81 | 4000 |
1993-10-01 | 2.81 | 2.81 | 2.81 | 2.81 | 16000 |
1993-10-04 | 2.69 | 2.69 | 2.69 | 2.69 | 14400 |
1993-10-05 | 2.75 | 2.75 | 2.75 | 2.75 | 8000 |
1993-10-07 | 2.72 | 2.75 | 2.72 | 2.75 | 6400 |
1993-10-08 | 2.66 | 2.69 | 2.66 | 2.69 | 4000 |
1993-10-11 | 2.75 | 2.75 | 2.75 | 2.75 | 1600 |
1993-10-13 | 2.66 | 2.75 | 2.66 | 2.75 | 3200 |
1993-10-18 | 2.81 | 2.81 | 2.81 | 2.81 | 1600 |
1993-10-19 | 2.84 | 2.84 | 2.81 | 2.81 | 2400 |
1993-10-20 | 2.81 | 2.84 | 2.81 | 2.84 | 32800 |
1993-10-21 | 2.88 | 2.88 | 2.88 | 2.88 | 16800 |
1993-10-22 | 2.91 | 2.91 | 2.86 | 2.86 | 3200 |
1993-10-25 | 2.81 | 2.81 | 2.81 | 2.81 | 800 |
1993-10-26 | 2.94 | 2.94 | 2.83 | 2.94 | 1600 |
1993-10-27 | 2.81 | 2.81 | 2.81 | 2.81 | 4000 |
1993-10-28 | 2.88 | 2.88 | 2.75 | 2.81 | 48000 |
1993-11-01 | 2.88 | 2.88 | 2.88 | 2.88 | 5600 |
1993-11-02 | 2.88 | 2.88 | 2.88 | 2.88 | 8000 |
1993-11-03 | 2.91 | 2.91 | 2.91 | 2.91 | 16000 |
1993-11-05 | 2.88 | 2.88 | 2.88 | 2.88 | 1600 |
1993-11-10 | 2.81 | 2.91 | 2.81 | 2.91 | 44000 |
1993-11-12 | 2.88 | 2.88 | 2.88 | 2.88 | 800 |
1993-11-15 | 2.88 | 2.89 | 2.88 | 2.89 | 8000 |
1993-11-16 | 2.91 | 2.94 | 2.88 | 2.88 | 15200 |
1993-11-17 | 2.92 | 2.92 | 2.92 | 2.92 | 800 |
1993-11-19 | 2.84 | 2.84 | 2.81 | 2.81 | 8000 |
1993-11-22 | 2.88 | 2.89 | 2.83 | 2.89 | 20800 |
1993-11-24 | 3.00 | 3.00 | 2.94 | 2.94 | 20800 |
1993-11-26 | 2.91 | 2.91 | 2.91 | 2.91 | 2400 |
1993-11-29 | 2.91 | 2.91 | 2.91 | 2.91 | 1600 |
1993-11-30 | 3.00 | 3.00 | 2.91 | 2.91 | 6400 |
1993-12-01 | 3.00 | 3.00 | 3.00 | 3.00 | 14400 |
1993-12-02 | 2.94 | 2.97 | 2.94 | 2.97 | 6400 |
1993-12-03 | 2.91 | 2.91 | 2.91 | 2.91 | 2400 |
1993-12-06 | 2.91 | 3.05 | 2.91 | 3.05 | 28000 |
1993-12-07 | 3.00 | 3.00 | 3.00 | 3.00 | 3200 |
1993-12-09 | 3.00 | 3.05 | 3.00 | 3.05 | 4000 |
1993-12-13 | 3.09 | 3.09 | 3.00 | 3.02 | 17600 |
1993-12-14 | 2.97 | 2.97 | 2.97 | 2.97 | 4000 |
1993-12-15 | 3.00 | 3.00 | 3.00 | 3.00 | 4000 |
1993-12-21 | 2.94 | 3.06 | 2.94 | 3.06 | 12800 |
1993-12-23 | 3.06 | 3.13 | 3.05 | 3.08 | 24000 |
1993-12-28 | 3.05 | 3.13 | 3.05 | 3.13 | 8000 |
1993-12-29 | 3.05 | 3.05 | 3.05 | 3.05 | 800 |
1993-12-31 | 3.00 | 3.00 | 3.00 | 3.00 | 4000 |
1994-01-04 | 3.00 | 3.00 | 3.00 | 3.00 | 800 |
1994-01-06 | 3.00 | 3.00 | 3.00 | 3.00 | 1600 |
1994-01-10 | 3.13 | 3.13 | 3.13 | 3.13 | 800 |
1994-01-11 | 3.00 | 3.00 | 3.00 | 3.00 | 4000 |
1994-01-12 | 3.06 | 3.06 | 3.06 | 3.06 | 1600 |
1994-01-13 | 3.00 | 3.00 | 3.00 | 3.00 | 2400 |
1994-01-18 | 3.00 | 3.08 | 3.00 | 3.00 | 6400 |
1994-01-19 | 3.09 | 3.13 | 3.09 | 3.13 | 2400 |
1994-01-25 | 3.13 | 3.13 | 3.13 | 3.13 | 3200 |
1994-01-26 | 3.02 | 3.08 | 3.02 | 3.02 | 12800 |
1994-01-27 | 3.13 | 3.13 | 3.13 | 3.13 | 8000 |
1994-01-28 | 3.13 | 3.13 | 3.13 | 3.13 | 8000 |
1994-02-01 | 3.13 | 3.13 | 3.13 | 3.13 | 4000 |
1994-02-04 | 3.16 | 3.16 | 3.14 | 3.14 | 17600 |
1994-02-07 | 3.19 | 3.19 | 3.19 | 3.19 | 800 |
1994-02-08 | 3.09 | 3.09 | 3.09 | 3.09 | 1600 |
1994-02-14 | 3.13 | 3.13 | 3.02 | 3.02 | 36800 |
1994-02-15 | 2.95 | 2.95 | 2.95 | 2.95 | 8000 |
1994-02-16 | 2.94 | 2.94 | 2.94 | 2.94 | 8000 |
1994-02-17 | 3.00 | 3.00 | 3.00 | 3.00 | 19200 |
1994-02-22 | 3.00 | 3.00 | 3.00 | 3.00 | 800 |
1994-02-24 | 2.91 | 2.91 | 2.91 | 2.91 | 800 |
1994-02-28 | 3.03 | 3.06 | 3.02 | 3.06 | 29600 |
1994-03-03 | 3.00 | 3.00 | 3.00 | 3.00 | 8000 |
1994-03-07 | 2.91 | 2.91 | 2.91 | 2.91 | 2400 |
1994-03-08 | 3.03 | 3.03 | 3.03 | 3.03 | 4800 |
1994-03-09 | 3.00 | 3.00 | 3.00 | 3.00 | 4800 |
1994-03-10 | 2.94 | 3.03 | 2.94 | 3.03 | 2400 |
1994-03-11 | 2.94 | 2.94 | 2.94 | 2.94 | 78400 |
1994-03-14 | 2.95 | 2.95 | 2.95 | 2.95 | 13600 |
1994-03-30 | 2.91 | 2.91 | 2.81 | 2.81 | 3200 |
1994-04-04 | 2.75 | 2.75 | 2.75 | 2.75 | 16000 |
1994-04-06 | 2.72 | 2.72 | 2.72 | 2.72 | 1600 |
1994-04-07 | 2.78 | 2.78 | 2.78 | 2.78 | 2400 |
1994-04-08 | 2.88 | 2.88 | 2.88 | 2.88 | 4000 |
1994-04-11 | 2.75 | 2.82 | 2.75 | 2.82 | 6400 |
1994-04-12 | 2.91 | 2.91 | 2.88 | 2.91 | 35200 |
1994-04-13 | 2.97 | 2.97 | 2.97 | 2.97 | 12800 |
1994-04-14 | 2.84 | 2.84 | 2.84 | 2.84 | 800 |
1994-04-18 | 2.78 | 2.78 | 2.77 | 2.77 | 32000 |
1994-04-20 | 2.69 | 2.69 | 2.69 | 2.69 | 800 |
1994-04-21 | 2.78 | 2.78 | 2.78 | 2.78 | 8800 |
1994-04-22 | 2.72 | 2.84 | 2.72 | 2.84 | 16000 |
1994-04-29 | 2.75 | 2.75 | 2.75 | 2.75 | 3200 |
1994-05-03 | 2.78 | 2.78 | 2.78 | 2.78 | 1600 |
1994-05-04 | 2.78 | 2.78 | 2.77 | 2.77 | 8000 |
1994-05-05 | 2.75 | 2.75 | 2.75 | 2.75 | 800 |
1994-05-06 | 2.72 | 2.72 | 2.66 | 2.66 | 2400 |
1994-05-12 | 2.78 | 2.78 | 2.78 | 2.78 | 800 |
1994-06-03 | 2.66 | 2.66 | 2.66 | 2.66 | 72800 |
1994-06-08 | 2.66 | 2.66 | 2.66 | 2.66 | 1600 |
1994-06-10 | 2.75 | 2.75 | 2.75 | 2.75 | 800 |
1994-06-13 | 2.66 | 2.66 | 2.63 | 2.63 | 23200 |
1994-06-14 | 2.72 | 2.72 | 2.64 | 2.64 | 3200 |
1994-06-15 | 2.59 | 2.59 | 2.56 | 2.56 | 20000 |
1994-06-17 | 2.59 | 2.59 | 2.52 | 2.52 | 1600 |
1994-06-20 | 2.47 | 2.47 | 2.47 | 2.47 | 23200 |
1994-06-23 | 2.53 | 2.53 | 2.53 | 2.53 | 8000 |
1994-07-05 | 2.66 | 2.66 | 2.59 | 2.66 | 52000 |
1994-07-07 | 2.56 | 2.66 | 2.56 | 2.66 | 6400 |
1994-07-08 | 2.66 | 2.66 | 2.59 | 2.59 | 12800 |
1994-07-12 | 2.59 | 2.59 | 2.59 | 2.59 | 800 |
1994-07-13 | 2.69 | 2.70 | 2.59 | 2.70 | 40000 |
1994-07-14 | 2.72 | 2.72 | 2.68 | 2.68 | 6400 |
1994-07-20 | 2.63 | 2.65 | 2.63 | 2.65 | 54400 |
1994-07-25 | 2.59 | 2.64 | 2.59 | 2.64 | 1600 |
1994-08-02 | 2.59 | 2.59 | 2.59 | 2.59 | 3200 |
1994-08-03 | 2.63 | 2.74 | 2.63 | 2.72 | 48000 |
1994-08-04 | 2.66 | 2.78 | 2.66 | 2.73 | 25600 |
1994-08-17 | 2.63 | 2.66 | 2.63 | 2.66 | 3200 |
1994-08-23 | 2.59 | 2.64 | 2.59 | 2.64 | 11200 |
1994-08-25 | 2.56 | 2.60 | 2.56 | 2.60 | 8000 |
1994-08-30 | 2.56 | 2.56 | 2.56 | 2.56 | 800 |
1994-09-02 | 2.56 | 2.63 | 2.56 | 2.63 | 12000 |
1994-09-12 | 2.69 | 2.69 | 2.63 | 2.63 | 2400 |
1994-09-16 | 2.69 | 2.70 | 2.69 | 2.69 | 10400 |
1994-09-19 | 2.66 | 2.67 | 2.66 | 2.67 | 16000 |
1994-09-26 | 2.63 | 2.63 | 2.63 | 2.63 | 5600 |
1994-09-29 | 2.63 | 2.67 | 2.63 | 2.67 | 11200 |
1994-10-04 | 2.63 | 2.66 | 2.63 | 2.66 | 40000 |
1994-10-05 | 2.63 | 2.63 | 2.63 | 2.63 | 1600 |
1994-10-06 | 2.63 | 2.63 | 2.63 | 2.63 | 2400 |
1994-10-12 | 2.63 | 2.63 | 2.63 | 2.63 | 4000 |
1994-10-14 | 2.63 | 2.63 | 2.63 | 2.63 | 800 |
1994-10-17 | 2.64 | 2.64 | 2.64 | 2.64 | 5600 |
1994-10-18 | 2.59 | 2.59 | 2.59 | 2.59 | 3200 |
1994-10-21 | 2.59 | 2.64 | 2.59 | 2.59 | 12000 |
1994-10-25 | 2.63 | 2.63 | 2.63 | 2.63 | 5600 |
1994-10-28 | 2.63 | 2.63 | 2.63 | 2.63 | 11200 |
1994-10-31 | 2.63 | 2.67 | 2.63 | 2.67 | 8000 |
1994-11-01 | 2.63 | 2.66 | 2.63 | 2.63 | 5600 |
1994-11-03 | 2.63 | 2.65 | 2.63 | 2.63 | 5600 |
1994-11-07 | 2.66 | 2.66 | 2.56 | 2.64 | 29600 |
1994-11-08 | 2.56 | 2.56 | 2.56 | 2.56 | 800 |
1994-11-10 | 2.59 | 2.59 | 2.59 | 2.59 | 3200 |
1994-11-15 | 2.56 | 2.56 | 2.56 | 2.56 | 8000 |
1994-11-16 | 2.58 | 2.58 | 2.55 | 2.55 | 40800 |
1994-11-17 | 2.50 | 2.50 | 2.50 | 2.50 | 8000 |
1994-11-21 | 2.50 | 2.50 | 2.50 | 2.50 | 8000 |
1994-11-22 | 2.47 | 2.47 | 2.47 | 2.47 | 8000 |
1994-11-28 | 2.56 | 2.56 | 2.56 | 2.56 | 4000 |
1994-11-29 | 2.53 | 2.53 | 2.50 | 2.53 | 8000 |
1994-12-01 | 2.45 | 2.45 | 2.45 | 2.45 | 1600 |
1994-12-02 | 2.45 | 2.45 | 2.45 | 2.45 | 2400 |
1994-12-05 | 2.45 | 2.45 | 2.45 | 2.45 | 4000 |
1994-12-06 | 2.45 | 2.45 | 2.45 | 2.45 | 4000 |
1994-12-07 | 2.49 | 2.49 | 2.45 | 2.45 | 6400 |
1994-12-14 | 2.44 | 2.49 | 2.44 | 2.49 | 16000 |
1994-12-15 | 2.44 | 2.44 | 2.44 | 2.44 | 4000 |
1994-12-20 | 2.45 | 2.45 | 2.45 | 2.45 | 5600 |
1994-12-22 | 2.58 | 2.58 | 2.58 | 2.58 | 800 |
1994-12-23 | 2.48 | 2.48 | 2.48 | 2.48 | 800 |
1994-12-27 | 2.48 | 2.48 | 2.48 | 2.48 | 800 |
1994-12-28 | 2.48 | 2.48 | 2.48 | 2.48 | 1600 |
1994-12-30 | 2.50 | 2.54 | 2.50 | 2.54 | 17600 |
1995-01-06 | 2.53 | 2.66 | 2.53 | 2.59 | 7200 |
1995-01-10 | 2.63 | 2.63 | 2.58 | 2.58 | 22400 |
1995-01-12 | 2.50 | 2.53 | 2.50 | 2.53 | 89600 |
1995-01-18 | 2.53 | 2.53 | 2.46 | 2.46 | 7200 |
1995-01-19 | 2.47 | 2.47 | 2.47 | 2.47 | 16000 |
1995-01-20 | 2.47 | 2.47 | 2.38 | 2.38 | 32000 |
1995-01-23 | 2.34 | 2.38 | 2.34 | 2.38 | 12800 |
1995-01-24 | 2.34 | 2.34 | 2.34 | 2.34 | 21600 |
1995-01-25 | 2.36 | 2.36 | 2.36 | 2.36 | 1600 |
1995-01-27 | 2.38 | 2.38 | 2.38 | 2.38 | 800 |
1995-02-01 | 2.43 | 2.43 | 2.43 | 2.43 | 8800 |
1995-02-06 | 2.56 | 2.56 | 2.56 | 2.56 | 16000 |
1995-02-07 | 2.54 | 2.54 | 2.54 | 2.54 | 8000 |
1995-02-13 | 2.47 | 2.47 | 2.47 | 2.47 | 88000 |
1995-02-15 | 2.53 | 2.53 | 2.51 | 2.51 | 16000 |
1995-02-16 | 2.47 | 2.47 | 2.47 | 2.47 | 6400 |
1995-02-17 | 2.44 | 2.44 | 2.44 | 2.44 | 4800 |
1995-02-22 | 2.47 | 2.51 | 2.47 | 2.50 | 91200 |
1995-02-23 | 2.55 | 2.59 | 2.55 | 2.59 | 11200 |
1995-02-24 | 2.55 | 2.59 | 2.55 | 2.59 | 16000 |
1995-03-03 | 2.59 | 2.59 | 2.59 | 2.59 | 8000 |
1995-03-07 | 2.53 | 2.53 | 2.51 | 2.51 | 16000 |
1995-03-13 | 2.56 | 2.56 | 2.56 | 2.56 | 2400 |
1995-03-14 | 2.56 | 2.56 | 2.56 | 2.56 | 2400 |
1995-03-16 | 2.63 | 2.63 | 2.63 | 2.63 | 16000 |
1995-03-17 | 2.56 | 2.56 | 2.56 | 2.56 | 8000 |
1995-03-20 | 2.66 | 2.66 | 2.59 | 2.66 | 16000 |
1995-03-24 | 2.63 | 2.63 | 2.63 | 2.63 | 10400 |
1995-03-28 | 2.63 | 2.63 | 2.63 | 2.63 | 1600 |
1995-03-29 | 2.67 | 2.67 | 2.67 | 2.67 | 1600 |
1995-03-30 | 2.66 | 2.66 | 2.66 | 2.66 | 18400 |
1995-04-03 | 2.66 | 2.66 | 2.66 | 2.66 | 2400 |
1995-04-04 | 2.66 | 2.72 | 2.66 | 2.72 | 7200 |
1995-04-05 | 2.69 | 2.69 | 2.69 | 2.69 | 1600 |
1995-04-10 | 2.72 | 2.72 | 2.63 | 2.63 | 19200 |
1995-04-17 | 2.75 | 2.75 | 2.75 | 2.75 | 20000 |
1995-04-18 | 2.77 | 2.77 | 2.77 | 2.77 | 4000 |
1995-04-19 | 2.69 | 2.69 | 2.69 | 2.69 | 3200 |
1995-04-20 | 2.75 | 2.75 | 2.75 | 2.75 | 8000 |
1995-04-24 | 2.75 | 2.75 | 2.75 | 2.75 | 1600 |
1995-04-25 | 2.75 | 2.78 | 2.75 | 2.78 | 5600 |
1995-04-26 | 2.75 | 2.75 | 2.75 | 2.75 | 2400 |
1995-05-02 | 2.75 | 2.75 | 2.75 | 2.75 | 8000 |
1995-05-04 | 2.79 | 2.79 | 2.79 | 2.79 | 4000 |
1995-05-17 | 2.80 | 2.84 | 2.80 | 2.84 | 3200 |
1995-05-22 | 2.80 | 2.80 | 2.80 | 2.80 | 1600 |
1995-05-26 | 2.72 | 2.72 | 2.72 | 2.72 | 8000 |
1995-05-30 | 2.69 | 2.72 | 2.69 | 2.72 | 12800 |
1995-05-31 | 2.69 | 2.71 | 2.69 | 2.69 | 28800 |
1995-06-02 | 2.69 | 2.69 | 2.69 | 2.69 | 1600 |
1995-06-14 | 2.72 | 2.72 | 2.72 | 2.72 | 88000 |
1995-06-15 | 2.73 | 2.73 | 2.73 | 2.73 | 3200 |
1995-06-20 | 2.70 | 2.70 | 2.70 | 2.70 | 1600 |
1995-06-23 | 2.72 | 2.72 | 2.72 | 2.72 | 2400 |
1995-06-30 | 2.69 | 2.74 | 2.69 | 2.74 | 1600 |
1995-07-03 | 2.69 | 2.69 | 2.69 | 2.69 | 800 |
1995-07-05 | 2.70 | 2.70 | 2.70 | 2.70 | 44800 |
1995-07-06 | 2.73 | 2.73 | 2.73 | 2.73 | 800 |
1995-07-10 | 2.78 | 2.84 | 2.78 | 2.84 | 9600 |
1995-07-12 | 2.73 | 2.73 | 2.73 | 2.73 | 6400 |
1995-07-18 | 2.75 | 2.75 | 2.75 | 2.75 | 4000 |
1995-07-21 | 2.75 | 2.75 | 2.75 | 2.75 | 5600 |
1995-07-25 | 2.72 | 2.72 | 2.72 | 2.72 | 16000 |
1995-07-26 | 2.73 | 2.73 | 2.73 | 2.73 | 5600 |
1995-07-28 | 2.69 | 2.69 | 2.69 | 2.69 | 6400 |
1995-08-02 | 2.72 | 2.72 | 2.69 | 2.69 | 11200 |
1995-08-03 | 2.77 | 2.77 | 2.77 | 2.77 | 8800 |
1995-08-04 | 2.78 | 2.78 | 2.76 | 2.76 | 8800 |
1995-08-09 | 2.78 | 2.78 | 2.78 | 2.78 | 8000 |
1995-08-11 | 2.75 | 2.77 | 2.75 | 2.77 | 12000 |
1995-08-17 | 2.77 | 2.77 | 2.77 | 2.77 | 19200 |
1995-08-21 | 2.75 | 2.81 | 2.75 | 2.81 | 3200 |
1995-08-22 | 2.81 | 2.81 | 2.75 | 2.78 | 16000 |
1995-09-01 | 2.80 | 2.80 | 2.80 | 2.80 | 1600 |
1995-09-06 | 2.91 | 2.91 | 2.86 | 2.86 | 18400 |
1995-09-08 | 2.88 | 2.89 | 2.88 | 2.88 | 8800 |
1995-09-11 | 2.88 | 2.88 | 2.88 | 2.88 | 19200 |
1995-09-12 | 2.84 | 2.84 | 2.84 | 2.84 | 1600 |
1995-09-13 | 2.81 | 2.81 | 2.81 | 2.81 | 8000 |
1995-09-15 | 2.81 | 2.81 | 2.81 | 2.81 | 4000 |
1995-09-18 | 2.81 | 2.81 | 2.79 | 2.79 | 20000 |
1995-09-19 | 2.80 | 2.80 | 2.80 | 2.80 | 4000 |
1995-09-21 | 2.75 | 2.75 | 2.75 | 2.75 | 2400 |
1995-09-22 | 2.79 | 2.79 | 2.79 | 2.79 | 2400 |
1995-09-25 | 2.75 | 2.75 | 2.75 | 2.75 | 800 |
1995-10-02 | 2.78 | 2.78 | 2.78 | 2.78 | 4000 |
1995-10-03 | 2.88 | 2.91 | 2.84 | 2.91 | 28000 |
1995-10-04 | 2.94 | 2.97 | 2.94 | 2.97 | 9600 |
1995-10-05 | 2.97 | 2.97 | 2.97 | 2.97 | 8000 |
1995-10-09 | 2.94 | 2.94 | 2.94 | 2.94 | 2400 |
1995-10-11 | 3.00 | 3.00 | 3.00 | 3.00 | 8000 |
1995-10-13 | 3.00 | 3.00 | 3.00 | 3.00 | 800 |
1995-10-16 | 3.02 | 3.02 | 3.02 | 3.02 | 800 |
1995-10-23 | 2.94 | 2.94 | 2.91 | 2.91 | 11200 |
1995-10-24 | 2.81 | 2.81 | 2.78 | 2.78 | 16000 |
1995-10-26 | 2.78 | 2.81 | 2.78 | 2.78 | 14400 |
1995-10-30 | 2.78 | 2.91 | 2.78 | 2.91 | 19200 |
1995-10-31 | 2.97 | 3.03 | 2.94 | 3.03 | 5600 |
1995-11-01 | 3.06 | 3.06 | 2.97 | 2.97 | 3200 |
1995-11-02 | 2.94 | 2.94 | 2.94 | 2.94 | 7200 |
1995-11-03 | 2.97 | 2.97 | 2.97 | 2.97 | 5600 |
1995-11-06 | 3.00 | 3.00 | 3.00 | 3.00 | 800 |
1995-11-07 | 3.00 | 3.00 | 3.00 | 3.00 | 800 |
1995-11-08 | 2.97 | 3.01 | 2.97 | 3.01 | 4800 |
1995-11-10 | 2.98 | 2.98 | 2.98 | 2.98 | 8800 |
1995-11-15 | 3.06 | 3.06 | 3.06 | 3.06 | 1600 |
1995-11-21 | 3.02 | 3.02 | 3.02 | 3.02 | 4800 |
1995-12-01 | 2.97 | 2.97 | 2.97 | 2.97 | 8000 |
1995-12-05 | 2.94 | 2.94 | 2.94 | 2.94 | 4000 |
1995-12-06 | 2.97 | 2.97 | 2.97 | 2.97 | 1600 |
1995-12-07 | 2.96 | 2.96 | 2.94 | 2.94 | 39200 |
1995-12-08 | 2.93 | 2.97 | 2.93 | 2.97 | 9600 |
1995-12-11 | 2.91 | 2.91 | 2.91 | 2.91 | 4000 |
1995-12-12 | 2.90 | 2.90 | 2.90 | 2.90 | 4000 |
1995-12-13 | 2.91 | 2.91 | 2.91 | 2.91 | 3200 |
1995-12-14 | 2.88 | 2.88 | 2.88 | 2.88 | 5600 |
1995-12-15 | 2.90 | 2.90 | 2.81 | 2.81 | 45600 |
1996-01-03 | 2.97 | 2.97 | 2.97 | 2.97 | 16000 |
1996-01-12 | 2.95 | 2.95 | 2.95 | 2.95 | 4800 |
1996-01-15 | 2.95 | 2.95 | 2.95 | 2.95 | 3200 |
1996-01-16 | 2.94 | 3.00 | 2.94 | 3.00 | 3200 |
1996-01-18 | 3.00 | 3.00 | 3.00 | 3.00 | 1600 |
1996-01-19 | 2.97 | 2.97 | 2.97 | 2.97 | 1600 |
1996-01-22 | 2.97 | 2.97 | 2.97 | 2.97 | 1600 |
1996-01-24 | 3.00 | 3.00 | 3.00 | 3.00 | 1600 |
1996-02-01 | 2.97 | 2.97 | 2.97 | 2.97 | 6400 |
1996-02-02 | 3.02 | 3.02 | 3.02 | 3.02 | 5600 |
1996-02-06 | 3.09 | 3.09 | 3.09 | 3.09 | 5600 |
1996-02-07 | 3.08 | 3.08 | 3.08 | 3.08 | 2400 |
1996-02-09 | 3.06 | 3.09 | 3.06 | 3.09 | 4000 |
1996-02-12 | 3.06 | 3.06 | 3.06 | 3.06 | 12000 |
1996-02-14 | 3.09 | 3.09 | 3.09 | 3.09 | 3200 |
1996-02-16 | 3.03 | 3.03 | 3.02 | 3.02 | 14400 |
1996-02-20 | 3.00 | 3.00 | 3.00 | 3.00 | 8000 |
1996-02-21 | 3.00 | 3.00 | 3.00 | 3.00 | 3200 |
1996-02-22 | 3.01 | 3.01 | 3.01 | 3.01 | 2400 |
1996-03-05 | 2.97 | 3.00 | 2.97 | 3.00 | 16000 |
1996-03-06 | 2.97 | 2.99 | 2.97 | 2.99 | 16800 |
1996-03-07 | 2.97 | 2.97 | 2.97 | 2.97 | 1600 |
1996-03-11 | 2.99 | 2.99 | 2.99 | 2.99 | 1600 |
1996-03-12 | 3.06 | 3.06 | 3.06 | 3.06 | 800 |
1996-03-19 | 2.94 | 2.94 | 2.94 | 2.94 | 1600 |
1996-03-25 | 2.92 | 2.92 | 2.92 | 2.92 | 800 |
1996-03-29 | 2.95 | 3.02 | 2.95 | 2.98 | 54400 |
1996-04-01 | 2.98 | 3.03 | 2.98 | 3.03 | 9600 |
1996-04-02 | 3.03 | 3.04 | 3.03 | 3.04 | 5600 |
1996-04-03 | 3.03 | 3.03 | 3.03 | 3.03 | 8000 |
1996-04-04 | 3.00 | 3.00 | 3.00 | 3.00 | 800 |
1996-04-08 | 3.05 | 3.05 | 3.05 | 3.05 | 800 |
1996-04-10 | 3.00 | 3.00 | 3.00 | 3.00 | 4000 |
1996-04-11 | 3.04 | 3.06 | 3.04 | 3.06 | 10400 |
1996-05-03 | 3.09 | 3.09 | 3.06 | 3.06 | 10400 |
1996-05-09 | 3.06 | 3.06 | 3.06 | 3.06 | 256000 |
1996-05-10 | 3.06 | 3.07 | 3.06 | 3.07 | 400000 |
1996-05-13 | 3.05 | 3.05 | 3.05 | 3.05 | 800 |
1996-05-17 | 3.03 | 3.03 | 3.03 | 3.03 | 800 |
1996-05-21 | 3.05 | 3.05 | 3.05 | 3.05 | 800 |
1996-05-24 | 3.09 | 3.09 | 3.09 | 3.09 | 6400 |
1996-06-04 | 3.09 | 3.12 | 3.09 | 3.12 | 56000 |
1996-06-05 | 3.16 | 3.16 | 3.16 | 3.16 | 16000 |
1996-06-06 | 3.13 | 3.13 | 3.13 | 3.13 | 7200 |
1996-06-07 | 3.17 | 3.17 | 3.17 | 3.17 | 800 |
1996-06-10 | 3.17 | 3.17 | 3.17 | 3.17 | 800 |
1996-06-12 | 3.14 | 3.14 | 3.14 | 3.14 | 800 |
1996-06-13 | 3.14 | 3.14 | 3.14 | 3.14 | 32000 |
1996-06-14 | 3.16 | 3.16 | 3.16 | 3.16 | 800 |
1996-06-18 | 3.08 | 3.11 | 3.08 | 3.08 | 40800 |
1996-06-19 | 3.09 | 3.13 | 3.09 | 3.13 | 29600 |
1996-06-21 | 3.16 | 3.16 | 3.16 | 3.16 | 44800 |
1996-06-24 | 3.19 | 3.19 | 3.19 | 3.19 | 4000 |
1996-06-26 | 3.20 | 3.20 | 3.17 | 3.17 | 5600 |
1996-06-27 | 3.19 | 3.19 | 3.11 | 3.11 | 24000 |
1996-06-28 | 3.16 | 3.16 | 3.16 | 3.16 | 8000 |
1996-07-02 | 3.14 | 3.14 | 3.14 | 3.14 | 5600 |
1996-07-03 | 3.13 | 3.20 | 3.13 | 3.20 | 14400 |
1996-07-08 | 3.19 | 3.19 | 3.19 | 3.19 | 8000 |
1996-07-09 | 3.22 | 3.22 | 3.22 | 3.22 | 12800 |
1996-07-10 | 3.20 | 3.23 | 3.20 | 3.23 | 124800 |
1996-07-15 | 3.20 | 3.20 | 3.20 | 3.20 | 4000 |
1996-07-16 | 3.17 | 3.20 | 3.17 | 3.20 | 16000 |
1996-07-17 | 3.23 | 3.23 | 3.21 | 3.21 | 176000 |
1996-07-18 | 3.28 | 3.31 | 3.28 | 3.31 | 320800 |
1996-07-23 | 3.31 | 3.31 | 3.28 | 3.28 | 3200 |
1996-07-24 | 3.26 | 3.28 | 3.26 | 3.26 | 11200 |
1996-07-25 | 3.27 | 3.27 | 3.22 | 3.22 | 11200 |
1996-07-26 | 3.23 | 3.23 | 3.23 | 3.23 | 56000 |
1996-07-29 | 3.20 | 3.20 | 3.20 | 3.20 | 800 |
1996-07-30 | 3.20 | 3.20 | 3.20 | 3.20 | 800 |
1996-07-31 | 3.20 | 3.20 | 3.20 | 3.20 | 3200 |
1996-08-01 | 3.22 | 3.22 | 3.22 | 3.22 | 8000 |
1996-08-02 | 3.25 | 3.25 | 3.25 | 3.25 | 8000 |
1996-08-06 | 3.28 | 3.30 | 3.28 | 3.30 | 4800 |
1996-08-07 | 3.30 | 3.30 | 3.28 | 3.28 | 30400 |
1996-08-08 | 3.30 | 3.30 | 3.30 | 3.30 | 4800 |
1996-08-09 | 3.30 | 3.30 | 3.27 | 3.27 | 6400 |
1996-08-12 | 3.28 | 3.33 | 3.28 | 3.31 | 33600 |
1996-08-13 | 3.33 | 3.36 | 3.33 | 3.36 | 8000 |
1996-08-14 | 3.38 | 3.39 | 3.38 | 3.39 | 20800 |
1996-08-16 | 3.38 | 3.38 | 3.38 | 3.38 | 8000 |
1996-08-19 | 3.36 | 3.36 | 3.36 | 3.36 | 5600 |
1996-08-20 | 3.38 | 3.38 | 3.38 | 3.38 | 1600 |
1996-08-21 | 3.33 | 3.33 | 3.33 | 3.33 | 4000 |
1996-08-22 | 3.31 | 3.31 | 3.31 | 3.31 | 3200 |
1996-08-23 | 3.36 | 3.38 | 3.36 | 3.38 | 15200 |
1996-08-26 | 3.39 | 3.41 | 3.39 | 3.41 | 24000 |
1996-08-27 | 3.41 | 3.41 | 3.36 | 3.37 | 57600 |
1996-09-04 | 3.33 | 3.33 | 3.33 | 3.33 | 2400 |
1996-09-06 | 3.30 | 3.30 | 3.30 | 3.30 | 4000 |
1996-09-12 | 3.34 | 3.34 | 3.34 | 3.34 | 4000 |
1996-09-13 | 3.38 | 3.38 | 3.38 | 3.38 | 16000 |
1996-09-16 | 3.38 | 3.38 | 3.38 | 3.38 | 3200 |
1996-09-17 | 3.41 | 3.41 | 3.41 | 3.41 | 800 |
1996-09-18 | 3.39 | 3.39 | 3.34 | 3.34 | 11200 |
1996-09-20 | 3.34 | 3.34 | 3.34 | 3.34 | 1600 |
1996-09-26 | 3.34 | 3.34 | 3.34 | 3.34 | 1600 |
1996-09-27 | 3.34 | 3.38 | 3.34 | 3.38 | 24000 |
1996-10-01 | 3.41 | 3.41 | 3.41 | 3.41 | 2400 |
1996-10-02 | 3.40 | 3.40 | 3.40 | 3.40 | 3200 |
1996-10-03 | 3.38 | 3.38 | 3.38 | 3.38 | 1600 |
1996-10-07 | 3.39 | 3.40 | 3.39 | 3.40 | 504800 |
1996-10-08 | 3.40 | 3.40 | 3.40 | 3.40 | 56800 |
1996-10-09 | 3.41 | 3.41 | 3.40 | 3.40 | 41600 |
1996-10-16 | 3.38 | 3.40 | 3.38 | 3.40 | 16000 |
1996-10-17 | 3.39 | 3.39 | 3.39 | 3.39 | 1600 |
1996-10-18 | 3.45 | 3.45 | 3.42 | 3.44 | 5600 |
1996-10-21 | 3.46 | 3.46 | 3.46 | 3.46 | 1600 |
1996-10-22 | 3.44 | 3.44 | 3.44 | 3.44 | 1600 |
1996-10-24 | 3.50 | 3.50 | 3.48 | 3.48 | 4800 |
1996-10-25 | 3.51 | 3.51 | 3.48 | 3.51 | 5600 |
1996-10-28 | 3.53 | 3.56 | 3.53 | 3.56 | 18400 |
1996-10-29 | 3.56 | 3.64 | 3.56 | 3.64 | 60800 |
1996-10-30 | 3.66 | 3.70 | 3.66 | 3.70 | 12000 |
1996-10-31 | 3.73 | 3.81 | 3.71 | 3.77 | 80000 |
1996-11-01 | 3.80 | 3.81 | 3.74 | 3.74 | 72000 |
1996-11-05 | 3.78 | 3.84 | 3.78 | 3.83 | 56800 |
1996-11-06 | 3.81 | 3.88 | 3.81 | 3.88 | 74400 |
1996-11-07 | 3.86 | 3.86 | 3.80 | 3.81 | 98400 |
1996-11-11 | 3.86 | 3.86 | 3.84 | 3.84 | 16800 |
1996-11-12 | 3.91 | 3.92 | 3.91 | 3.91 | 14400 |
1996-11-13 | 3.89 | 3.89 | 3.84 | 3.84 | 37600 |
1996-11-14 | 3.80 | 3.80 | 3.80 | 3.80 | 16000 |
1996-11-15 | 3.81 | 3.81 | 3.81 | 3.81 | 3200 |
1996-11-19 | 3.77 | 3.77 | 3.77 | 3.77 | 12800 |
1996-11-20 | 3.73 | 3.78 | 3.73 | 3.78 | 8000 |
1996-11-22 | 3.78 | 3.78 | 3.72 | 3.72 | 17600 |
1996-11-25 | 3.75 | 3.75 | 3.75 | 3.75 | 2400 |
1996-11-26 | 3.69 | 3.69 | 3.63 | 3.67 | 100000 |
1996-11-27 | 3.67 | 3.67 | 3.67 | 3.67 | 10400 |
1996-11-29 | 3.68 | 3.68 | 3.68 | 3.68 | 8000 |
1996-12-02 | 3.69 | 3.69 | 3.69 | 3.69 | 8000 |
1996-12-03 | 3.72 | 3.73 | 3.72 | 3.73 | 5600 |
1996-12-04 | 3.75 | 3.75 | 3.75 | 3.75 | 30400 |
1996-12-05 | 3.69 | 3.72 | 3.69 | 3.69 | 16000 |
1996-12-06 | 3.66 | 3.66 | 3.57 | 3.57 | 19200 |
1996-12-09 | 3.62 | 3.66 | 3.62 | 3.63 | 33600 |
1996-12-10 | 3.64 | 3.68 | 3.64 | 3.68 | 20000 |
1996-12-11 | 3.63 | 3.63 | 3.58 | 3.58 | 36000 |
1996-12-13 | 3.56 | 3.61 | 3.56 | 3.59 | 8800 |
1996-12-16 | 3.56 | 3.56 | 3.53 | 3.53 | 16000 |
1996-12-18 | 3.52 | 3.52 | 3.52 | 3.52 | 4000 |
1996-12-20 | 3.53 | 3.53 | 3.53 | 3.53 | 8000 |
1996-12-24 | 3.55 | 3.55 | 3.55 | 3.55 | 4000 |
1996-12-30 | 3.55 | 3.56 | 3.55 | 3.56 | 12000 |
1996-12-31 | 3.61 | 3.61 | 3.61 | 3.61 | 4000 |
1997-01-02 | 3.61 | 3.61 | 3.61 | 3.61 | 4000 |
1997-01-03 | 3.59 | 3.62 | 3.59 | 3.62 | 1600 |
1997-01-07 | 3.64 | 3.66 | 3.64 | 3.66 | 12800 |
1997-01-08 | 3.69 | 3.69 | 3.69 | 3.69 | 32800 |
1997-01-09 | 3.72 | 3.72 | 3.72 | 3.72 | 5600 |
1997-01-10 | 3.73 | 3.75 | 3.73 | 3.75 | 56000 |
1997-01-13 | 3.76 | 3.77 | 3.72 | 3.72 | 161600 |
1997-01-14 | 3.73 | 3.73 | 3.73 | 3.73 | 5600 |
1997-01-15 | 3.77 | 3.77 | 3.77 | 3.77 | 8000 |
1997-01-16 | 3.78 | 3.78 | 3.78 | 3.78 | 1600 |
1997-01-17 | 3.72 | 3.74 | 3.72 | 3.74 | 8000 |
1997-01-20 | 3.75 | 3.75 | 3.75 | 3.75 | 800 |
1997-01-24 | 3.75 | 3.75 | 3.75 | 3.75 | 2400 |
1997-01-27 | 3.70 | 3.70 | 3.70 | 3.70 | 1600 |
1997-01-28 | 3.75 | 3.77 | 3.75 | 3.77 | 84000 |
1997-01-29 | 3.77 | 3.77 | 3.77 | 3.77 | 800 |
1997-01-30 | 3.70 | 3.70 | 3.70 | 3.70 | 8000 |
1997-02-03 | 3.72 | 3.73 | 3.71 | 3.71 | 16000 |
1997-02-04 | 3.75 | 3.81 | 3.75 | 3.81 | 53600 |
1997-02-05 | 3.80 | 3.80 | 3.80 | 3.80 | 4000 |
1997-02-07 | 3.84 | 3.84 | 3.81 | 3.81 | 140000 |
1997-02-10 | 3.81 | 3.88 | 3.81 | 3.88 | 33600 |
1997-02-11 | 3.86 | 3.86 | 3.86 | 3.86 | 4000 |
1997-02-12 | 3.83 | 3.83 | 3.77 | 3.80 | 39200 |
1997-02-14 | 3.78 | 3.80 | 3.77 | 3.77 | 90400 |
1997-02-18 | 3.75 | 3.78 | 3.75 | 3.77 | 36000 |
1997-02-19 | 3.78 | 3.78 | 3.76 | 3.76 | 49600 |
1997-02-20 | 3.79 | 3.79 | 3.79 | 3.79 | 1600 |
1997-02-24 | 3.78 | 3.78 | 3.78 | 3.78 | 1600 |
1997-02-25 | 3.78 | 3.78 | 3.74 | 3.74 | 18400 |
1997-02-27 | 3.73 | 3.73 | 3.72 | 3.72 | 4800 |
1997-02-28 | 3.69 | 3.70 | 3.67 | 3.70 | 8800 |
1997-03-03 | 3.67 | 3.67 | 3.65 | 3.65 | 125600 |
1997-03-04 | 3.64 | 3.66 | 3.63 | 3.64 | 20800 |
1997-03-05 | 3.66 | 3.66 | 3.65 | 3.65 | 4800 |
1997-03-06 | 3.66 | 3.66 | 3.66 | 3.66 | 4000 |
1997-03-07 | 3.67 | 3.69 | 3.64 | 3.67 | 43200 |
1997-03-10 | 3.69 | 3.69 | 3.64 | 3.64 | 2400 |
1997-03-11 | 3.69 | 3.69 | 3.63 | 3.63 | 20800 |
1997-03-12 | 3.69 | 3.69 | 3.69 | 3.69 | 1600 |
1997-03-13 | 3.64 | 3.64 | 3.64 | 3.64 | 4000 |
1997-03-14 | 3.66 | 3.66 | 3.61 | 3.61 | 12800 |
1997-03-17 | 3.61 | 3.63 | 3.61 | 3.63 | 14400 |
1997-03-18 | 3.64 | 3.64 | 3.64 | 3.64 | 5600 |
1997-03-19 | 3.63 | 3.63 | 3.63 | 3.63 | 800 |
1997-03-21 | 3.63 | 3.63 | 3.59 | 3.63 | 14400 |
1997-03-24 | 3.69 | 3.69 | 3.69 | 3.69 | 24000 |
1997-03-25 | 3.73 | 3.73 | 3.70 | 3.70 | 19200 |
1997-03-26 | 3.73 | 3.73 | 3.73 | 3.73 | 4000 |
1997-03-27 | 3.70 | 3.70 | 3.66 | 3.66 | 88000 |
1997-03-31 | 3.66 | 3.66 | 3.62 | 3.64 | 32800 |
1997-04-01 | 3.58 | 3.64 | 3.58 | 3.61 | 14400 |
1997-04-02 | 3.61 | 3.66 | 3.59 | 3.61 | 86400 |
1997-04-03 | 3.58 | 3.58 | 3.58 | 3.58 | 5600 |
1997-04-07 | 3.58 | 3.60 | 3.58 | 3.60 | 12800 |
1997-04-08 | 3.62 | 3.62 | 3.62 | 3.62 | 8000 |
1997-04-10 | 3.63 | 3.63 | 3.58 | 3.59 | 59200 |
1997-04-11 | 3.59 | 3.59 | 3.56 | 3.56 | 5600 |
1997-04-14 | 3.53 | 3.53 | 3.48 | 3.50 | 163200 |
1997-04-15 | 3.51 | 3.53 | 3.51 | 3.53 | 24000 |
1997-04-16 | 3.52 | 3.59 | 3.52 | 3.56 | 36800 |
1997-04-17 | 3.61 | 3.63 | 3.61 | 3.63 | 28000 |
1997-04-21 | 3.66 | 3.66 | 3.64 | 3.64 | 28000 |
1997-04-22 | 3.66 | 3.69 | 3.66 | 3.67 | 60800 |
1997-04-28 | 3.66 | 3.66 | 3.64 | 3.64 | 33600 |
1997-04-29 | 3.64 | 3.64 | 3.64 | 3.64 | 1600 |
1997-05-01 | 3.70 | 3.83 | 3.70 | 3.81 | 104800 |
1997-05-02 | 3.80 | 3.83 | 3.79 | 3.82 | 9600 |
1997-05-05 | 3.83 | 3.86 | 3.83 | 3.86 | 45600 |
1997-05-06 | 3.88 | 3.89 | 3.86 | 3.86 | 20000 |
1997-05-07 | 3.89 | 3.89 | 3.84 | 3.84 | 21600 |
1997-05-12 | 3.86 | 3.89 | 3.86 | 3.89 | 6400 |
1997-05-14 | 3.89 | 3.89 | 3.89 | 3.89 | 9600 |
1997-05-15 | 3.92 | 3.92 | 3.92 | 3.92 | 4000 |
1997-05-20 | 3.92 | 3.92 | 3.84 | 3.91 | 33600 |
1997-05-21 | 3.94 | 3.94 | 3.94 | 3.94 | 800 |
1997-05-23 | 3.92 | 3.95 | 3.92 | 3.95 | 25600 |
1997-05-27 | 3.92 | 3.92 | 3.92 | 3.92 | 4000 |
1997-05-28 | 3.97 | 3.97 | 3.94 | 3.94 | 16000 |
1997-05-29 | 3.96 | 3.96 | 3.96 | 3.96 | 4000 |
1997-06-03 | 3.94 | 3.95 | 3.94 | 3.94 | 48800 |
1997-06-04 | 3.92 | 3.94 | 3.90 | 3.94 | 29600 |
1997-06-05 | 3.89 | 3.91 | 3.89 | 3.91 | 9600 |
1997-06-06 | 3.92 | 3.92 | 3.92 | 3.92 | 3200 |
1997-06-10 | 3.92 | 3.92 | 3.92 | 3.92 | 16000 |
1997-06-11 | 3.89 | 3.89 | 3.89 | 3.89 | 4000 |
1997-06-13 | 3.89 | 3.93 | 3.89 | 3.93 | 8000 |
1997-06-16 | 3.95 | 3.97 | 3.94 | 3.95 | 21600 |
1997-06-17 | 3.92 | 3.92 | 3.92 | 3.92 | 1600 |
1997-06-18 | 3.92 | 3.94 | 3.91 | 3.91 | 20000 |
1997-06-19 | 3.95 | 3.97 | 3.94 | 3.96 | 40000 |
1997-06-23 | 4.00 | 4.06 | 4.00 | 4.06 | 23200 |
1997-06-25 | 4.02 | 4.02 | 4.02 | 4.02 | 4000 |
1997-06-27 | 4.08 | 4.16 | 4.08 | 4.16 | 3200 |
1997-07-01 | 4.19 | 4.19 | 4.19 | 4.19 | 5600 |
1997-07-02 | 4.19 | 4.38 | 4.19 | 4.38 | 56000 |
1997-07-03 | 4.36 | 4.41 | 4.36 | 4.41 | 5600 |
1997-07-07 | 4.38 | 4.38 | 4.38 | 4.38 | 800 |
1997-07-09 | 4.49 | 4.49 | 4.49 | 4.49 | 2400 |
1997-07-10 | 4.50 | 4.50 | 4.50 | 4.50 | 3200 |
1997-07-15 | 4.48 | 4.48 | 4.45 | 4.48 | 27200 |
1997-07-16 | 4.56 | 4.56 | 4.53 | 4.53 | 3200 |
1997-07-21 | 4.53 | 4.53 | 4.53 | 4.53 | 800 |
1997-07-23 | 4.59 | 4.59 | 4.54 | 4.54 | 4000 |
1997-07-24 | 4.59 | 4.59 | 4.59 | 4.59 | 16000 |
1997-07-25 | 4.50 | 4.52 | 4.50 | 4.51 | 35200 |
1997-07-28 | 4.47 | 4.50 | 4.47 | 4.50 | 17600 |
1997-07-30 | 4.47 | 4.73 | 4.47 | 4.73 | 32000 |
1997-07-31 | 4.78 | 4.80 | 4.76 | 4.80 | 8800 |
1997-08-01 | 4.81 | 4.81 | 4.72 | 4.72 | 12000 |
1997-08-04 | 4.79 | 4.84 | 4.79 | 4.81 | 32000 |
1997-08-05 | 4.75 | 4.79 | 4.75 | 4.75 | 8800 |
1997-08-06 | 4.78 | 4.78 | 4.75 | 4.75 | 52800 |
1997-08-08 | 4.70 | 4.72 | 4.67 | 4.67 | 16000 |
1997-08-11 | 4.66 | 4.73 | 4.61 | 4.63 | 20800 |
1997-08-12 | 4.61 | 4.61 | 4.50 | 4.54 | 20000 |
1997-08-13 | 4.60 | 4.60 | 4.60 | 4.60 | 4000 |
1997-08-14 | 4.56 | 4.59 | 4.56 | 4.59 | 4800 |
1997-08-15 | 4.66 | 4.66 | 4.61 | 4.61 | 3200 |
1997-08-19 | 4.56 | 4.56 | 4.56 | 4.56 | 8000 |
1997-08-20 | 4.59 | 4.59 | 4.59 | 4.59 | 800 |
1997-08-21 | 4.55 | 4.59 | 4.47 | 4.47 | 17600 |
1997-08-22 | 4.45 | 4.47 | 4.45 | 4.47 | 9600 |
1997-08-29 | 4.44 | 4.45 | 4.44 | 4.45 | 1600 |
1997-09-02 | 4.41 | 4.53 | 4.41 | 4.53 | 20800 |
1997-09-03 | 4.50 | 4.59 | 4.50 | 4.59 | 33600 |
1997-09-05 | 4.66 | 4.66 | 4.66 | 4.66 | 4800 |
1997-09-09 | 4.66 | 4.75 | 4.66 | 4.75 | 10400 |
1997-09-10 | 4.78 | 4.78 | 4.78 | 4.78 | 8000 |
1997-09-12 | 4.80 | 4.80 | 4.75 | 4.75 | 29600 |
1997-09-16 | 4.84 | 4.84 | 4.82 | 4.82 | 2400 |
1997-09-17 | 4.84 | 4.84 | 4.84 | 4.84 | 1600 |
1997-09-19 | 4.79 | 4.81 | 4.79 | 4.81 | 5600 |
1997-09-22 | 4.77 | 4.83 | 4.77 | 4.83 | 6400 |
1997-09-23 | 4.78 | 4.81 | 4.78 | 4.81 | 4800 |
1997-09-25 | 4.88 | 4.88 | 4.83 | 4.88 | 13600 |
1997-09-26 | 4.97 | 4.97 | 4.96 | 4.96 | 16000 |
1997-09-29 | 4.97 | 4.97 | 4.92 | 4.92 | 5600 |
1997-09-30 | 5.03 | 5.03 | 4.96 | 4.96 | 4000 |
1997-10-01 | 4.90 | 4.90 | 4.90 | 4.90 | 4000 |
1997-10-02 | 4.89 | 4.91 | 4.89 | 4.91 | 3200 |
1997-10-03 | 5.00 | 5.00 | 5.00 | 5.00 | 800 |
1997-10-06 | 5.02 | 5.02 | 4.91 | 4.91 | 3200 |
1997-10-08 | 5.00 | 5.00 | 4.91 | 4.91 | 24800 |
1997-10-09 | 4.91 | 4.91 | 4.91 | 4.91 | 2400 |
1997-10-10 | 4.95 | 4.95 | 4.95 | 4.95 | 800 |
1997-10-15 | 4.88 | 4.97 | 4.88 | 4.89 | 8800 |
1997-10-21 | 4.95 | 4.95 | 4.95 | 4.95 | 800 |
1997-10-24 | 4.91 | 4.91 | 4.89 | 4.89 | 8000 |
1997-10-28 | 4.69 | 4.75 | 4.61 | 4.75 | 32800 |
1997-10-29 | 4.82 | 4.82 | 4.72 | 4.72 | 18400 |
1997-10-30 | 4.69 | 4.70 | 4.59 | 4.70 | 18400 |
1997-10-31 | 4.66 | 4.71 | 4.66 | 4.71 | 4000 |
1997-11-03 | 4.67 | 4.70 | 4.67 | 4.70 | 3200 |
1997-11-04 | 4.78 | 4.82 | 4.78 | 4.82 | 12000 |
1997-11-05 | 4.84 | 4.91 | 4.84 | 4.91 | 13600 |
1997-11-06 | 4.98 | 5.02 | 4.98 | 5.02 | 8000 |
1997-11-07 | 4.96 | 4.96 | 4.96 | 4.96 | 2400 |
1997-11-12 | 4.88 | 4.88 | 4.88 | 4.88 | 800 |
1997-11-14 | 4.94 | 4.94 | 4.91 | 4.91 | 8000 |
1997-11-17 | 4.91 | 5.05 | 4.91 | 5.05 | 8800 |
1997-11-18 | 5.13 | 5.27 | 5.03 | 5.27 | 30400 |
1997-11-19 | 5.09 | 5.09 | 5.09 | 5.09 | 4000 |
1997-11-20 | 5.10 | 5.10 | 5.10 | 5.10 | 4000 |
1997-11-21 | 5.09 | 5.09 | 5.09 | 5.09 | 8000 |
1997-11-25 | 5.33 | 5.33 | 5.33 | 5.33 | 4800 |
1997-11-28 | 5.33 | 5.33 | 5.33 | 5.33 | 800 |
1997-12-01 | 5.44 | 5.56 | 5.41 | 5.52 | 24000 |
1997-12-02 | 5.50 | 5.50 | 5.47 | 5.47 | 8000 |
1997-12-03 | 5.42 | 5.42 | 5.39 | 5.39 | 17600 |
1997-12-04 | 5.35 | 5.35 | 5.34 | 5.34 | 4800 |
1997-12-05 | 5.35 | 5.38 | 5.35 | 5.38 | 1600 |
1997-12-08 | 5.41 | 5.47 | 5.39 | 5.39 | 14400 |
1997-12-09 | 5.47 | 5.53 | 5.47 | 5.49 | 24000 |
1997-12-10 | 5.44 | 5.53 | 5.44 | 5.53 | 5600 |
1997-12-11 | 5.50 | 5.50 | 5.50 | 5.50 | 4000 |
1997-12-12 | 5.53 | 5.58 | 5.53 | 5.58 | 20000 |
1997-12-15 | 5.50 | 5.50 | 5.48 | 5.49 | 20800 |
1997-12-16 | 5.48 | 5.48 | 5.44 | 5.44 | 11200 |
1997-12-17 | 5.47 | 5.56 | 5.47 | 5.50 | 32000 |
1997-12-23 | 5.53 | 5.53 | 5.53 | 5.53 | 16000 |
1997-12-29 | 5.58 | 5.58 | 5.53 | 5.53 | 8800 |
1997-12-30 | 5.59 | 5.66 | 5.59 | 5.66 | 41600 |
1997-12-31 | 5.63 | 5.63 | 5.63 | 5.63 | 8000 |
1998-01-02 | 5.75 | 5.75 | 5.75 | 5.75 | 4000 |
1998-01-05 | 5.66 | 5.78 | 5.66 | 5.74 | 24800 |
1998-01-06 | 5.67 | 5.67 | 5.67 | 5.67 | 4000 |
1998-01-07 | 5.80 | 5.83 | 5.69 | 5.69 | 84800 |
1998-01-08 | 5.72 | 5.72 | 5.69 | 5.69 | 11200 |
1998-01-09 | 5.74 | 5.74 | 5.58 | 5.58 | 36000 |
1998-01-12 | 5.38 | 5.50 | 5.33 | 5.44 | 39200 |
1998-01-14 | 5.47 | 5.52 | 5.47 | 5.52 | 4800 |
1998-01-15 | 5.44 | 5.47 | 5.44 | 5.47 | 10400 |
1998-01-21 | 5.48 | 5.48 | 5.48 | 5.48 | 3200 |
1998-01-22 | 5.47 | 5.47 | 5.47 | 5.47 | 8000 |
1998-01-26 | 5.53 | 5.58 | 5.52 | 5.52 | 13600 |
1998-01-27 | 5.55 | 5.70 | 5.55 | 5.68 | 18400 |
1998-01-29 | 5.72 | 5.72 | 5.59 | 5.62 | 16000 |
1998-02-05 | 5.69 | 5.75 | 5.69 | 5.71 | 16000 |
1998-02-06 | 5.75 | 5.78 | 5.70 | 5.70 | 10400 |
1998-02-09 | 5.86 | 5.88 | 5.86 | 5.88 | 8000 |
1998-02-12 | 5.81 | 5.81 | 5.75 | 5.75 | 12800 |
1998-02-13 | 5.72 | 5.72 | 5.72 | 5.72 | 30400 |
1998-02-17 | 5.67 | 5.67 | 5.67 | 5.67 | 1600 |
1998-02-18 | 5.66 | 5.66 | 5.66 | 5.66 | 3200 |
1998-02-19 | 5.75 | 5.75 | 5.69 | 5.69 | 12800 |
1998-02-20 | 5.67 | 5.67 | 5.67 | 5.67 | 2400 |
1998-02-23 | 5.67 | 5.67 | 5.61 | 5.61 | 16800 |
1998-02-24 | 5.59 | 5.62 | 5.59 | 5.62 | 80000 |
1998-03-02 | 5.66 | 5.66 | 5.66 | 5.66 | 22400 |
1998-03-05 | 5.63 | 5.63 | 5.61 | 5.61 | 12000 |
1998-03-06 | 5.61 | 5.65 | 5.61 | 5.65 | 32800 |
1998-03-09 | 5.61 | 5.63 | 5.61 | 5.63 | 10400 |
1998-03-10 | 5.61 | 5.61 | 5.61 | 5.61 | 5600 |
1998-03-11 | 5.63 | 5.66 | 5.59 | 5.59 | 17600 |
1998-03-12 | 5.56 | 5.58 | 5.56 | 5.56 | 80800 |
1998-03-13 | 5.55 | 5.55 | 5.42 | 5.42 | 151200 |
1998-03-16 | 5.33 | 5.37 | 5.33 | 5.37 | 8000 |
1998-03-17 | 5.38 | 5.38 | 5.38 | 5.38 | 6400 |
1998-03-18 | 5.39 | 5.50 | 5.39 | 5.50 | 28000 |
1998-03-19 | 5.48 | 5.48 | 5.44 | 5.44 | 17600 |
1998-03-20 | 5.42 | 5.42 | 5.39 | 5.39 | 20000 |
1998-03-23 | 5.41 | 5.41 | 5.41 | 5.41 | 2400 |
1998-03-24 | 5.53 | 5.53 | 5.53 | 5.53 | 800 |
1998-03-26 | 5.53 | 5.53 | 5.53 | 5.53 | 4000 |
1998-03-31 | 5.58 | 5.58 | 5.58 | 5.58 | 2400 |
1998-04-03 | 5.53 | 5.56 | 5.53 | 5.56 | 32000 |
1998-04-06 | 5.52 | 5.52 | 5.52 | 5.52 | 8000 |
1998-04-07 | 5.50 | 5.50 | 5.47 | 5.47 | 5600 |
1998-04-08 | 5.43 | 5.45 | 5.41 | 5.41 | 41600 |
1998-04-13 | 5.33 | 5.33 | 5.33 | 5.33 | 2400 |
1998-04-14 | 5.31 | 5.31 | 5.27 | 5.27 | 5600 |
1998-04-15 | 5.27 | 5.27 | 5.20 | 5.27 | 10400 |
1998-04-16 | 5.25 | 5.28 | 5.25 | 5.28 | 2400 |
1998-04-17 | 5.33 | 5.33 | 5.33 | 5.33 | 4000 |
1998-04-20 | 5.50 | 5.50 | 5.50 | 5.50 | 4000 |
1998-04-24 | 5.39 | 5.39 | 5.39 | 5.39 | 3200 |
1998-04-27 | 5.39 | 5.39 | 5.39 | 5.39 | 800 |
1998-04-28 | 5.38 | 5.47 | 5.38 | 5.47 | 18400 |
1998-04-29 | 5.38 | 5.38 | 5.38 | 5.38 | 144000 |
1998-04-30 | 5.41 | 5.41 | 5.41 | 5.41 | 2400 |
1998-05-04 | 5.47 | 5.52 | 5.47 | 5.52 | 7200 |
1998-05-05 | 5.47 | 5.51 | 5.47 | 5.51 | 11200 |
1998-05-06 | 5.50 | 5.50 | 5.50 | 5.50 | 8000 |
1998-05-07 | 5.47 | 5.47 | 5.38 | 5.38 | 8800 |
1998-05-11 | 5.53 | 5.53 | 5.53 | 5.53 | 800 |
1998-05-14 | 5.41 | 5.41 | 5.41 | 5.41 | 4800 |
1998-05-15 | 5.44 | 5.44 | 5.44 | 5.44 | 4000 |
1998-05-18 | 5.39 | 5.42 | 5.39 | 5.42 | 40000 |
1998-05-20 | 5.45 | 5.45 | 5.42 | 5.45 | 40800 |
1998-05-26 | 5.38 | 5.38 | 5.38 | 5.38 | 4000 |
1998-05-27 | 5.27 | 5.34 | 5.27 | 5.34 | 42400 |
1998-05-28 | 5.38 | 5.39 | 5.38 | 5.39 | 6400 |
1998-05-29 | 5.41 | 5.44 | 5.41 | 5.44 | 8800 |
1998-06-02 | 5.41 | 5.43 | 5.41 | 5.43 | 3200 |
1998-06-04 | 5.42 | 5.42 | 5.42 | 5.42 | 4000 |
1998-06-05 | 5.50 | 5.56 | 5.50 | 5.50 | 9600 |
1998-06-08 | 5.48 | 5.48 | 5.48 | 5.48 | 8000 |
1998-06-09 | 5.56 | 5.56 | 5.52 | 5.52 | 2400 |
1998-06-10 | 5.50 | 5.55 | 5.50 | 5.50 | 16000 |
1998-06-11 | 5.55 | 5.55 | 5.55 | 5.55 | 10400 |
1998-06-12 | 5.48 | 5.48 | 5.48 | 5.48 | 800 |
1998-06-15 | 5.50 | 5.55 | 5.50 | 5.55 | 12000 |
1998-06-16 | 5.47 | 5.48 | 5.47 | 5.48 | 42400 |
1998-06-17 | 5.48 | 5.48 | 5.48 | 5.48 | 4000 |
1998-06-23 | 5.45 | 5.52 | 5.45 | 5.52 | 1600 |
1998-06-25 | 5.56 | 5.66 | 5.56 | 5.66 | 12800 |
1998-06-26 | 5.61 | 5.63 | 5.55 | 5.61 | 28000 |
1998-06-30 | 5.66 | 5.66 | 5.66 | 5.66 | 800 |
1998-07-02 | 5.69 | 5.72 | 5.67 | 5.67 | 27200 |
1998-07-07 | 5.75 | 5.84 | 5.75 | 5.81 | 20000 |
1998-07-08 | 5.84 | 5.88 | 5.84 | 5.88 | 8000 |
1998-07-14 | 5.91 | 5.91 | 5.86 | 5.86 | 40800 |
1998-07-15 | 5.81 | 5.81 | 5.81 | 5.81 | 4800 |
1998-07-17 | 5.75 | 5.77 | 5.75 | 5.77 | 8800 |
1998-07-20 | 5.70 | 5.78 | 5.69 | 5.78 | 28000 |
1998-07-21 | 5.80 | 5.81 | 5.75 | 5.75 | 6400 |
1998-07-22 | 5.66 | 5.66 | 5.61 | 5.61 | 2400 |
1998-07-23 | 5.66 | 5.66 | 5.61 | 5.61 | 8000 |
1998-07-27 | 5.59 | 5.61 | 5.59 | 5.61 | 48000 |
1998-07-28 | 5.63 | 5.63 | 5.58 | 5.58 | 8000 |
1998-07-29 | 5.55 | 5.55 | 5.53 | 5.53 | 1600 |
1998-07-30 | 5.47 | 5.47 | 5.47 | 5.47 | 1600 |
1998-07-31 | 5.56 | 5.56 | 5.56 | 5.56 | 2400 |
1998-08-03 | 5.55 | 5.55 | 5.52 | 5.55 | 12000 |
1998-08-04 | 5.50 | 5.50 | 5.25 | 5.25 | 32000 |
1998-08-07 | 5.25 | 5.25 | 5.25 | 5.25 | 4800 |
1998-08-10 | 5.27 | 5.29 | 5.27 | 5.29 | 16000 |
1998-08-11 | 5.00 | 5.00 | 5.00 | 5.00 | 1600 |
1998-08-13 | 5.14 | 5.14 | 5.14 | 5.14 | 6400 |
1998-08-17 | 5.14 | 5.14 | 5.14 | 5.14 | 2400 |
1998-08-18 | 5.19 | 5.23 | 5.19 | 5.23 | 8000 |
1998-08-19 | 5.23 | 5.28 | 5.23 | 5.28 | 14400 |
1998-08-20 | 5.30 | 5.39 | 5.30 | 5.33 | 18400 |
1998-08-21 | 5.30 | 5.30 | 5.30 | 5.30 | 4800 |
1998-08-25 | 5.13 | 5.13 | 5.02 | 5.02 | 17600 |
1998-08-26 | 4.95 | 4.95 | 4.95 | 4.95 | 5600 |
1998-08-27 | 4.81 | 4.81 | 4.80 | 4.80 | 12000 |
1998-08-31 | 4.77 | 4.77 | 4.69 | 4.69 | 5600 |
1998-09-01 | 4.75 | 4.78 | 4.72 | 4.75 | 40800 |
1998-09-02 | 4.84 | 4.84 | 4.84 | 4.84 | 8000 |
1998-09-04 | 4.91 | 5.05 | 4.91 | 5.05 | 12800 |
1998-09-08 | 5.05 | 5.13 | 5.05 | 5.10 | 12000 |
1998-09-09 | 5.06 | 5.19 | 5.06 | 5.19 | 11200 |
1998-09-16 | 5.17 | 5.17 | 5.17 | 5.17 | 4800 |
1998-09-17 | 5.09 | 5.09 | 5.03 | 5.03 | 3200 |
1998-09-18 | 5.08 | 5.08 | 5.08 | 5.08 | 5600 |
1998-09-21 | 4.98 | 5.07 | 4.98 | 5.07 | 12000 |
1998-09-22 | 5.14 | 5.17 | 5.14 | 5.17 | 4000 |
1998-09-23 | 5.19 | 5.30 | 5.19 | 5.29 | 28800 |
1998-09-25 | 5.28 | 5.28 | 5.28 | 5.28 | 9600 |
1998-09-28 | 5.41 | 5.41 | 5.41 | 5.41 | 6400 |
1998-09-29 | 5.48 | 5.53 | 5.38 | 5.45 | 24000 |
1998-09-30 | 5.31 | 5.31 | 5.23 | 5.23 | 26400 |
1998-10-01 | 5.22 | 5.22 | 5.05 | 5.05 | 8800 |
1998-10-05 | 5.03 | 5.03 | 5.03 | 5.03 | 8000 |
1998-10-06 | 5.06 | 5.11 | 5.06 | 5.11 | 16800 |
1998-10-07 | 5.25 | 5.30 | 5.25 | 5.27 | 62400 |
1998-10-08 | 5.19 | 5.19 | 5.19 | 5.19 | 800 |
1998-10-09 | 5.21 | 5.21 | 5.21 | 5.21 | 4000 |
1998-10-15 | 5.30 | 5.30 | 5.28 | 5.28 | 19200 |
1998-10-16 | 5.34 | 5.34 | 5.34 | 5.34 | 19200 |
1998-10-19 | 5.27 | 5.38 | 5.27 | 5.38 | 2400 |
1998-10-21 | 5.44 | 5.44 | 5.38 | 5.38 | 5600 |
1998-10-28 | 5.36 | 5.36 | 5.36 | 5.36 | 2400 |
1998-10-30 | 5.40 | 5.40 | 5.40 | 5.40 | 8800 |
1998-11-02 | 5.52 | 5.52 | 5.52 | 5.52 | 1600 |
1998-11-03 | 5.44 | 5.46 | 5.44 | 5.46 | 4000 |
1998-11-04 | 5.58 | 5.58 | 5.51 | 5.51 | 25600 |
1998-11-05 | 5.45 | 5.45 | 5.45 | 5.45 | 800 |
1998-11-06 | 5.48 | 5.50 | 5.48 | 5.48 | 32800 |
1998-11-10 | 5.46 | 5.46 | 5.46 | 5.46 | 800 |
1998-11-11 | 5.46 | 5.46 | 5.46 | 5.46 | 2400 |
1998-11-12 | 5.41 | 5.41 | 5.41 | 5.41 | 32800 |
1998-11-16 | 5.41 | 5.41 | 5.41 | 5.41 | 1600 |
1998-11-17 | 5.48 | 5.48 | 5.48 | 5.48 | 800 |
1998-11-18 | 5.53 | 5.53 | 5.53 | 5.53 | 3200 |
1998-11-19 | 5.56 | 5.69 | 5.56 | 5.67 | 24800 |
1998-11-20 | 5.69 | 5.69 | 5.69 | 5.69 | 4000 |
1998-11-24 | 5.69 | 5.69 | 5.59 | 5.61 | 6400 |
1998-11-25 | 5.56 | 5.69 | 5.56 | 5.66 | 4800 |
1998-11-27 | 5.66 | 5.76 | 5.66 | 5.76 | 4800 |
1998-11-30 | 5.67 | 5.67 | 5.64 | 5.64 | 26400 |
1998-12-01 | 5.59 | 5.63 | 5.59 | 5.63 | 4000 |
1998-12-02 | 5.67 | 5.67 | 5.63 | 5.63 | 2400 |
1998-12-11 | 5.63 | 5.63 | 5.63 | 5.63 | 3200 |
1998-12-14 | 5.59 | 5.59 | 5.59 | 5.59 | 1600 |
1998-12-15 | 5.59 | 5.66 | 5.59 | 5.66 | 8800 |
1998-12-17 | 5.58 | 5.58 | 5.55 | 5.55 | 8000 |
1998-12-18 | 5.52 | 5.53 | 5.52 | 5.52 | 40000 |
1998-12-21 | 5.59 | 5.59 | 5.59 | 5.59 | 28000 |
1998-12-23 | 5.61 | 5.61 | 5.61 | 5.61 | 1600 |
1998-12-29 | 5.63 | 5.63 | 5.63 | 5.63 | 2400 |
1998-12-30 | 5.56 | 5.56 | 5.56 | 5.56 | 1600 |
1998-12-31 | 5.70 | 5.74 | 5.70 | 5.74 | 4000 |
1999-01-04 | 5.75 | 5.76 | 5.70 | 5.70 | 6400 |
1999-01-05 | 5.63 | 5.69 | 5.63 | 5.69 | 40000 |
1999-01-06 | 5.75 | 5.80 | 5.75 | 5.77 | 3200 |
1999-01-08 | 5.80 | 5.81 | 5.79 | 5.80 | 8800 |
1999-01-12 | 5.85 | 5.85 | 5.85 | 5.85 | 800 |
1999-01-13 | 5.63 | 5.63 | 5.63 | 5.63 | 5600 |
1999-01-14 | 5.72 | 5.75 | 5.69 | 5.69 | 4800 |
1999-01-20 | 5.67 | 5.67 | 5.62 | 5.62 | 3200 |
1999-01-26 | 5.73 | 5.78 | 5.73 | 5.77 | 8800 |
1999-01-27 | 5.77 | 5.78 | 5.77 | 5.78 | 12000 |
1999-02-01 | 5.77 | 5.78 | 5.77 | 5.78 | 17600 |
1999-02-02 | 5.77 | 5.77 | 5.77 | 5.77 | 800 |
1999-02-03 | 5.63 | 5.66 | 5.59 | 5.59 | 121600 |
1999-02-05 | 5.63 | 5.67 | 5.63 | 5.67 | 7200 |
1999-02-08 | 5.66 | 5.66 | 5.66 | 5.66 | 800 |
1999-02-09 | 5.64 | 5.64 | 5.64 | 5.64 | 800 |
1999-02-10 | 5.66 | 5.66 | 5.63 | 5.63 | 14400 |
1999-02-18 | 5.70 | 5.75 | 5.70 | 5.75 | 4000 |
1999-02-19 | 5.77 | 5.81 | 5.77 | 5.81 | 5600 |
1999-02-22 | 5.84 | 5.84 | 5.84 | 5.84 | 4000 |
1999-02-23 | 5.93 | 5.93 | 5.93 | 5.93 | 800 |
1999-02-24 | 6.03 | 6.03 | 6.03 | 6.03 | 800 |
1999-02-25 | 5.88 | 5.88 | 5.86 | 5.88 | 12000 |
1999-02-26 | 5.88 | 5.91 | 5.80 | 5.80 | 12800 |
1999-03-01 | 5.85 | 5.85 | 5.79 | 5.79 | 16000 |
1999-03-02 | 5.78 | 5.78 | 5.75 | 5.75 | 5600 |
1999-03-03 | 5.66 | 5.66 | 5.63 | 5.63 | 9600 |
1999-03-04 | 5.61 | 5.61 | 5.61 | 5.61 | 8000 |
1999-03-05 | 5.72 | 5.72 | 5.72 | 5.72 | 800 |
1999-03-08 | 5.84 | 5.95 | 5.84 | 5.95 | 26400 |
1999-03-09 | 5.96 | 5.96 | 5.96 | 5.96 | 800 |
1999-03-12 | 5.86 | 5.86 | 5.80 | 5.80 | 80000 |
1999-03-15 | 5.75 | 5.76 | 5.73 | 5.73 | 56000 |
1999-03-16 | 5.72 | 5.72 | 5.72 | 5.72 | 3200 |
1999-03-17 | 5.71 | 5.71 | 5.71 | 5.71 | 1600 |
1999-03-18 | 5.63 | 5.68 | 5.63 | 5.63 | 23200 |
1999-03-22 | 5.58 | 5.59 | 5.58 | 5.58 | 9600 |
1999-03-24 | 5.63 | 5.63 | 5.63 | 5.63 | 22400 |
1999-03-26 | 5.58 | 5.61 | 5.58 | 5.61 | 5600 |
1999-03-29 | 5.60 | 5.60 | 5.60 | 5.60 | 800 |
1999-03-31 | 5.59 | 5.59 | 5.59 | 5.59 | 2400 |
1999-04-01 | 5.66 | 5.67 | 5.65 | 5.65 | 2400 |
1999-04-05 | 5.63 | 5.63 | 5.63 | 5.63 | 54400 |
1999-04-08 | 5.63 | 5.63 | 5.56 | 5.56 | 17600 |
1999-04-09 | 5.56 | 5.56 | 5.56 | 5.56 | 4000 |
1999-04-12 | 5.56 | 5.56 | 5.50 | 5.50 | 26400 |
1999-04-15 | 5.48 | 5.48 | 5.48 | 5.48 | 1600 |
1999-04-16 | 5.51 | 5.53 | 5.51 | 5.53 | 2400 |
1999-04-19 | 5.45 | 5.45 | 5.36 | 5.36 | 2400 |
1999-04-21 | 5.34 | 5.34 | 5.34 | 5.34 | 800 |
1999-04-22 | 5.45 | 5.45 | 5.45 | 5.45 | 2400 |
1999-04-26 | 5.63 | 5.63 | 5.52 | 5.52 | 2400 |
1999-04-27 | 5.58 | 5.58 | 5.58 | 5.58 | 800 |
1999-04-29 | 5.66 | 5.70 | 5.59 | 5.66 | 84000 |
1999-04-30 | 5.70 | 5.81 | 5.66 | 5.75 | 28000 |
1999-05-03 | 5.86 | 5.94 | 5.86 | 5.94 | 154400 |
1999-05-04 | 5.94 | 5.95 | 5.92 | 5.93 | 27200 |
1999-05-05 | 5.95 | 5.97 | 5.94 | 5.95 | 22400 |
1999-05-06 | 5.94 | 6.22 | 5.88 | 6.19 | 10000 |
1999-05-07 | 6.19 | 6.19 | 5.91 | 5.91 | 7200 |
1999-05-10 | 5.75 | 5.94 | 5.75 | 5.94 | 9600 |
1999-05-11 | 5.81 | 5.95 | 5.81 | 5.95 | 27600 |
1999-05-12 | 5.80 | 5.80 | 5.69 | 5.69 | 12800 |
1999-05-13 | 5.66 | 5.66 | 5.66 | 5.66 | 400 |
1999-05-14 | 5.66 | 5.66 | 5.53 | 5.53 | 1600 |
1999-05-17 | 5.48 | 5.53 | 5.48 | 5.53 | 3200 |
1999-05-18 | 5.69 | 5.69 | 5.67 | 5.67 | 9200 |
1999-05-20 | 5.75 | 5.75 | 5.75 | 5.75 | 800 |
1999-05-21 | 5.76 | 5.76 | 5.72 | 5.72 | 2000 |
1999-05-24 | 5.63 | 5.63 | 5.50 | 5.50 | 6400 |
1999-05-25 | 5.72 | 5.72 | 5.64 | 5.67 | 19600 |
1999-05-27 | 5.63 | 5.67 | 5.63 | 5.66 | 2000 |
1999-05-28 | 5.73 | 5.75 | 5.64 | 5.75 | 22800 |
1999-06-01 | 5.89 | 5.89 | 5.80 | 5.84 | 16400 |
1999-06-02 | 5.86 | 5.86 | 5.86 | 5.86 | 800 |
1999-06-04 | 5.91 | 5.92 | 5.88 | 5.88 | 41200 |
1999-06-08 | 5.88 | 5.92 | 5.88 | 5.92 | 2000 |
1999-06-11 | 5.91 | 5.91 | 5.91 | 5.91 | 400 |
1999-06-14 | 5.97 | 5.97 | 5.88 | 5.89 | 12800 |
1999-06-15 | 5.91 | 5.91 | 5.89 | 5.89 | 4000 |
1999-06-16 | 5.77 | 5.88 | 5.77 | 5.88 | 4000 |
1999-06-17 | 5.95 | 5.95 | 5.95 | 5.95 | 800 |
1999-06-18 | 5.75 | 5.85 | 5.75 | 5.85 | 1600 |
1999-06-21 | 5.75 | 5.75 | 5.75 | 5.75 | 1200 |
1999-06-22 | 6.08 | 6.08 | 5.81 | 5.81 | 3600 |
1999-06-24 | 5.75 | 5.75 | 5.75 | 5.75 | 4000 |
1999-06-25 | 5.75 | 5.75 | 5.72 | 5.72 | 14000 |
1999-06-29 | 5.66 | 5.66 | 5.63 | 5.63 | 6000 |
1999-06-30 | 5.59 | 5.75 | 5.59 | 5.75 | 38000 |
1999-07-01 | 5.78 | 5.92 | 5.78 | 5.92 | 9600 |
1999-07-02 | 5.91 | 5.92 | 5.77 | 5.77 | 30000 |
1999-07-06 | 5.72 | 5.72 | 5.59 | 5.59 | 31600 |
1999-07-07 | 5.63 | 5.69 | 5.63 | 5.69 | 8000 |
1999-07-09 | 5.75 | 5.75 | 5.75 | 5.75 | 9600 |
1999-07-13 | 5.53 | 5.53 | 5.53 | 5.53 | 2000 |
1999-07-16 | 5.53 | 5.53 | 5.53 | 5.53 | 400 |
1999-07-19 | 5.64 | 5.64 | 5.64 | 5.64 | 400 |
1999-07-21 | 5.47 | 5.47 | 5.47 | 5.47 | 1600 |
1999-07-22 | 5.44 | 5.44 | 5.44 | 5.44 | 2000 |
1999-07-23 | 5.44 | 5.44 | 5.38 | 5.38 | 2400 |
1999-07-26 | 5.41 | 5.41 | 5.41 | 5.41 | 2000 |
1999-07-27 | 5.44 | 5.44 | 5.38 | 5.38 | 4400 |
1999-07-28 | 5.44 | 5.56 | 5.44 | 5.55 | 2400 |
1999-07-29 | 5.38 | 5.38 | 5.38 | 5.38 | 800 |
1999-07-30 | 5.47 | 5.47 | 5.47 | 5.47 | 800 |
1999-08-03 | 5.55 | 5.59 | 5.55 | 5.59 | 32400 |
1999-08-04 | 5.48 | 5.52 | 5.45 | 5.52 | 40000 |
1999-08-09 | 5.36 | 5.36 | 5.36 | 5.36 | 1200 |
1999-08-10 | 5.41 | 5.41 | 5.31 | 5.31 | 2800 |
1999-08-11 | 5.47 | 5.47 | 5.47 | 5.47 | 800 |
1999-08-16 | 5.69 | 5.69 | 5.25 | 5.25 | 14000 |
1999-08-18 | 5.37 | 5.37 | 5.37 | 5.37 | 6400 |
1999-08-19 | 5.38 | 5.38 | 5.34 | 5.34 | 4000 |
1999-08-20 | 5.39 | 5.39 | 5.39 | 5.39 | 800 |
1999-08-24 | 5.41 | 5.41 | 5.41 | 5.41 | 400 |
1999-08-25 | 5.41 | 5.41 | 5.41 | 5.41 | 800 |
1999-08-26 | 5.38 | 5.47 | 5.38 | 5.47 | 6000 |
1999-08-27 | 5.42 | 5.48 | 5.42 | 5.48 | 6400 |
1999-08-31 | 5.27 | 5.36 | 5.27 | 5.36 | 44400 |
1999-09-02 | 5.28 | 5.28 | 5.28 | 5.28 | 4000 |
1999-09-03 | 5.25 | 5.25 | 5.23 | 5.23 | 5600 |
1999-09-08 | 5.19 | 5.22 | 5.19 | 5.19 | 11600 |
1999-09-09 | 5.44 | 5.44 | 5.44 | 5.44 | 800 |
1999-09-10 | 5.41 | 5.41 | 5.36 | 5.38 | 263200 |
1999-09-13 | 5.42 | 5.45 | 5.41 | 5.41 | 81200 |
1999-09-14 | 5.31 | 5.31 | 5.31 | 5.31 | 400 |
1999-09-15 | 5.34 | 5.34 | 5.31 | 5.31 | 69200 |
1999-09-16 | 5.33 | 5.33 | 5.33 | 5.33 | 400 |
1999-09-17 | 5.23 | 5.23 | 5.19 | 5.19 | 11600 |
1999-09-21 | 5.13 | 5.13 | 5.13 | 5.13 | 1600 |
1999-09-23 | 5.13 | 5.14 | 5.13 | 5.14 | 3600 |
1999-09-28 | 5.24 | 5.25 | 5.24 | 5.25 | 1200 |
1999-09-29 | 5.41 | 5.41 | 5.41 | 5.41 | 400 |
1999-10-01 | 5.28 | 5.36 | 5.28 | 5.36 | 2400 |
1999-10-05 | 5.44 | 5.44 | 5.38 | 5.38 | 1200 |
1999-10-06 | 5.25 | 5.25 | 5.25 | 5.25 | 4000 |
1999-10-07 | 5.28 | 5.28 | 5.28 | 5.28 | 1600 |
1999-10-08 | 5.28 | 5.41 | 5.28 | 5.41 | 1600 |
1999-10-12 | 5.31 | 5.31 | 5.19 | 5.19 | 28400 |
1999-10-13 | 5.20 | 5.20 | 5.09 | 5.13 | 24800 |
1999-10-18 | 5.03 | 5.03 | 5.03 | 5.03 | 400 |
1999-10-21 | 5.22 | 5.22 | 5.22 | 5.22 | 800 |
1999-10-29 | 5.22 | 5.34 | 5.22 | 5.34 | 11600 |
1999-11-03 | 5.28 | 5.28 | 5.28 | 5.28 | 1200 |
1999-11-04 | 5.16 | 5.16 | 5.16 | 5.16 | 800 |
1999-11-08 | 5.09 | 5.14 | 5.09 | 5.14 | 2400 |
1999-11-09 | 5.14 | 5.14 | 5.14 | 5.14 | 1200 |
1999-11-11 | 5.14 | 5.14 | 5.14 | 5.14 | 400 |
1999-11-12 | 5.22 | 5.28 | 5.22 | 5.28 | 1600 |
1999-11-16 | 5.20 | 5.38 | 5.20 | 5.38 | 12000 |
1999-11-17 | 5.25 | 5.25 | 5.25 | 5.25 | 800 |
1999-11-22 | 5.13 | 5.13 | 5.13 | 5.13 | 800 |
1999-11-23 | 5.08 | 5.08 | 5.08 | 5.08 | 8000 |
1999-11-24 | 5.13 | 5.34 | 5.13 | 5.34 | 13200 |
1999-11-29 | 5.13 | 5.13 | 5.13 | 5.13 | 800 |
1999-12-01 | 5.02 | 5.02 | 5.02 | 5.02 | 400 |
1999-12-02 | 5.17 | 5.17 | 5.17 | 5.17 | 4000 |
1999-12-03 | 5.19 | 5.19 | 5.17 | 5.17 | 18400 |
1999-12-07 | 5.06 | 5.06 | 5.06 | 5.06 | 3600 |
1999-12-08 | 5.00 | 5.00 | 4.97 | 4.97 | 3600 |
1999-12-09 | 4.97 | 4.97 | 4.97 | 4.97 | 4800 |
1999-12-10 | 5.02 | 5.02 | 5.02 | 5.02 | 2000 |
1999-12-13 | 4.94 | 4.94 | 4.89 | 4.89 | 26400 |
1999-12-15 | 4.88 | 5.00 | 4.88 | 5.00 | 16400 |
1999-12-16 | 4.84 | 4.98 | 4.84 | 4.98 | 62000 |
1999-12-17 | 5.14 | 5.14 | 4.92 | 4.95 | 28400 |
1999-12-20 | 5.09 | 5.09 | 5.09 | 5.09 | 400 |
1999-12-21 | 5.09 | 5.09 | 5.09 | 5.09 | 400 |
1999-12-22 | 5.08 | 5.08 | 5.00 | 5.00 | 8000 |
1999-12-27 | 4.84 | 4.84 | 4.81 | 4.84 | 17200 |
1999-12-28 | 4.81 | 4.81 | 4.81 | 4.81 | 2800 |
1999-12-29 | 5.09 | 5.16 | 5.06 | 5.16 | 4400 |
1999-12-31 | 5.03 | 5.03 | 5.03 | 5.03 | 800 |
2000-01-03 | 5.03 | 5.03 | 4.91 | 4.91 | 6400 |
2000-01-04 | 4.89 | 4.95 | 4.86 | 4.86 | 243600 |
2000-01-05 | 4.91 | 4.98 | 4.91 | 4.94 | 17200 |
2000-01-06 | 4.89 | 5.00 | 4.89 | 5.00 | 3200 |
2000-01-07 | 5.02 | 5.13 | 5.02 | 5.13 | 11200 |
2000-01-11 | 4.89 | 4.91 | 4.89 | 4.91 | 2800 |
2000-01-12 | 4.84 | 4.95 | 4.81 | 4.95 | 22800 |
2000-01-14 | 4.81 | 4.81 | 4.56 | 4.56 | 17600 |
2000-01-19 | 4.44 | 4.56 | 4.38 | 4.38 | 4000 |
2000-01-20 | 4.47 | 4.47 | 4.36 | 4.44 | 18400 |
2000-01-21 | 4.31 | 4.42 | 4.06 | 4.36 | 122000 |
2000-01-24 | 4.41 | 4.41 | 4.00 | 4.36 | 16000 |
2000-01-25 | 4.25 | 4.38 | 4.25 | 4.34 | 10800 |
2000-01-26 | 4.41 | 4.69 | 4.41 | 4.63 | 46800 |
2000-01-27 | 4.41 | 4.47 | 4.30 | 4.47 | 6400 |
2000-01-28 | 4.52 | 4.52 | 4.50 | 4.50 | 5200 |
2000-01-31 | 4.66 | 4.81 | 4.66 | 4.81 | 17600 |
2000-02-01 | 4.81 | 4.81 | 4.81 | 4.81 | 400 |
2000-02-02 | 4.52 | 4.52 | 4.52 | 4.52 | 800 |
2000-02-03 | 4.41 | 4.41 | 4.41 | 4.41 | 2000 |
2000-02-04 | 4.53 | 4.53 | 4.44 | 4.48 | 50800 |
2000-02-07 | 4.50 | 4.50 | 4.50 | 4.50 | 17600 |
2000-02-09 | 4.44 | 4.63 | 4.44 | 4.63 | 4400 |
2000-02-10 | 4.75 | 4.75 | 4.52 | 4.56 | 21600 |
2000-02-11 | 4.70 | 4.70 | 4.56 | 4.61 | 4400 |
2000-02-14 | 4.53 | 4.53 | 4.53 | 4.53 | 400 |
2000-02-15 | 4.58 | 4.63 | 4.55 | 4.63 | 1600 |
2000-02-17 | 4.67 | 4.67 | 4.67 | 4.67 | 3200 |
2000-02-18 | 4.53 | 4.53 | 4.53 | 4.53 | 400 |
2000-02-22 | 4.50 | 4.50 | 4.50 | 4.50 | 800 |
2000-02-24 | 4.56 | 4.56 | 4.52 | 4.52 | 9600 |
2000-02-25 | 4.61 | 4.61 | 4.58 | 4.58 | 3600 |
2000-02-28 | 4.67 | 4.67 | 4.67 | 4.67 | 4000 |
2000-02-29 | 4.59 | 4.63 | 4.59 | 4.63 | 3200 |
2000-03-01 | 4.56 | 4.56 | 4.56 | 4.56 | 800 |
2000-03-02 | 4.47 | 4.50 | 4.41 | 4.41 | 2400 |
2000-03-03 | 4.39 | 4.67 | 4.39 | 4.67 | 9200 |
2000-03-06 | 4.75 | 4.94 | 4.75 | 4.88 | 17600 |
2000-03-07 | 4.94 | 4.94 | 4.66 | 4.66 | 4400 |
2000-03-09 | 4.66 | 4.66 | 4.50 | 4.50 | 3600 |
2000-03-10 | 4.50 | 4.50 | 4.44 | 4.44 | 2000 |
2000-03-13 | 4.63 | 4.63 | 4.48 | 4.48 | 4000 |
2000-03-14 | 4.48 | 4.66 | 4.48 | 4.66 | 22800 |
2000-03-17 | 4.75 | 4.88 | 4.72 | 4.88 | 9600 |
2000-03-20 | 4.63 | 4.63 | 4.63 | 4.63 | 800 |
2000-03-21 | 4.50 | 4.88 | 4.50 | 4.88 | 8000 |
2000-03-23 | 4.91 | 4.97 | 4.91 | 4.97 | 1600 |
2000-03-29 | 5.00 | 5.00 | 5.00 | 5.00 | 2400 |
2000-03-31 | 5.08 | 5.13 | 5.08 | 5.13 | 1600 |
2000-04-03 | 5.16 | 5.25 | 5.16 | 5.16 | 4800 |
2000-04-05 | 4.81 | 5.44 | 4.81 | 5.16 | 15200 |
2000-04-10 | 5.45 | 5.50 | 5.45 | 5.50 | 2800 |
2000-04-12 | 5.13 | 5.50 | 5.13 | 5.47 | 7600 |
2000-04-13 | 5.58 | 5.63 | 5.58 | 5.63 | 3600 |
2000-04-14 | 5.63 | 5.63 | 5.63 | 5.63 | 800 |
2000-04-17 | 5.13 | 5.38 | 5.08 | 5.38 | 9600 |
2000-04-19 | 5.25 | 5.31 | 5.25 | 5.30 | 24800 |
2000-04-20 | 5.25 | 5.25 | 5.17 | 5.17 | 3600 |
2000-04-24 | 5.00 | 5.16 | 5.00 | 5.08 | 20000 |
2000-04-27 | 5.25 | 5.25 | 5.25 | 5.25 | 1200 |
2000-04-28 | 5.45 | 5.45 | 5.45 | 5.45 | 1600 |
2000-05-01 | 5.13 | 5.13 | 5.13 | 5.13 | 800 |
2000-05-02 | 5.36 | 5.53 | 5.36 | 5.53 | 13200 |
2000-05-03 | 5.16 | 5.50 | 5.16 | 5.50 | 2000 |
2000-05-04 | 5.59 | 5.66 | 5.59 | 5.66 | 12000 |
2000-05-05 | 5.63 | 5.63 | 5.63 | 5.63 | 10400 |
2000-05-08 | 5.64 | 5.69 | 5.64 | 5.69 | 2800 |
2000-05-09 | 5.53 | 5.53 | 5.53 | 5.53 | 400 |
2000-05-10 | 5.31 | 5.50 | 5.31 | 5.50 | 12800 |
2000-05-15 | 5.31 | 5.31 | 5.31 | 5.31 | 4000 |
2000-05-18 | 5.25 | 5.25 | 5.19 | 5.19 | 1200 |
2000-05-22 | 4.81 | 4.81 | 4.81 | 4.81 | 2000 |
2000-05-23 | 5.19 | 5.28 | 5.19 | 5.28 | 2400 |
2000-05-24 | 5.42 | 5.42 | 5.36 | 5.36 | 1200 |
2000-05-25 | 5.47 | 5.47 | 5.47 | 5.47 | 800 |
2000-05-30 | 5.39 | 5.58 | 5.39 | 5.58 | 3600 |
2000-05-31 | 5.56 | 5.72 | 5.56 | 5.72 | 12000 |
2000-06-01 | 5.70 | 5.70 | 5.56 | 5.64 | 14000 |
2000-06-02 | 5.56 | 5.75 | 5.56 | 5.75 | 14800 |
2000-06-05 | 5.75 | 5.78 | 5.75 | 5.78 | 2400 |
2000-06-08 | 5.73 | 5.75 | 5.73 | 5.75 | 4800 |
2000-06-12 | 5.75 | 5.75 | 5.66 | 5.66 | 13200 |
2000-06-13 | 5.75 | 5.75 | 5.75 | 5.75 | 800 |
2000-06-14 | 5.78 | 5.78 | 5.63 | 5.63 | 3600 |
2000-06-15 | 5.63 | 5.63 | 5.63 | 5.63 | 2400 |
2000-06-21 | 5.53 | 5.53 | 5.53 | 5.53 | 2400 |
2000-06-23 | 5.41 | 5.41 | 5.28 | 5.28 | 8400 |
2000-06-26 | 5.31 | 5.38 | 5.31 | 5.38 | 55200 |
2000-06-27 | 5.31 | 5.38 | 5.16 | 5.16 | 48800 |
2000-06-28 | 5.25 | 5.56 | 5.25 | 5.56 | 57200 |
2000-06-29 | 5.50 | 5.50 | 5.25 | 5.25 | 800 |
2000-06-30 | 5.27 | 5.30 | 5.06 | 5.08 | 55600 |
2000-07-07 | 5.47 | 5.47 | 5.47 | 5.47 | 4000 |
2000-07-10 | 5.39 | 5.50 | 5.39 | 5.50 | 4400 |
2000-07-12 | 5.50 | 5.50 | 5.50 | 5.50 | 800 |
2000-07-13 | 5.39 | 5.39 | 5.39 | 5.39 | 3200 |
2000-07-17 | 5.50 | 5.50 | 5.50 | 5.50 | 5200 |
2000-07-19 | 5.56 | 5.56 | 5.53 | 5.53 | 1200 |
2000-07-20 | 5.61 | 5.66 | 5.61 | 5.66 | 800 |
2000-07-21 | 5.61 | 5.61 | 5.58 | 5.58 | 12800 |
2000-07-25 | 5.50 | 5.50 | 5.47 | 5.47 | 8800 |
2000-07-26 | 5.44 | 5.46 | 5.44 | 5.46 | 4800 |
2000-07-31 | 5.45 | 5.45 | 5.45 | 5.45 | 4800 |
2000-08-01 | 5.45 | 5.45 | 5.45 | 5.45 | 400 |
2000-08-03 | 5.48 | 5.55 | 5.48 | 5.50 | 5200 |
2000-08-07 | 5.47 | 5.61 | 5.47 | 5.61 | 3200 |
2000-08-09 | 5.47 | 5.47 | 5.47 | 5.47 | 8000 |
2000-08-10 | 5.53 | 5.59 | 5.50 | 5.50 | 13600 |
2000-08-16 | 5.50 | 5.72 | 5.50 | 5.72 | 6000 |
2000-08-17 | 5.75 | 5.86 | 5.75 | 5.81 | 11600 |
2000-08-18 | 5.91 | 5.91 | 5.84 | 5.88 | 3200 |
2000-08-21 | 5.86 | 5.86 | 5.86 | 5.86 | 1600 |
2000-08-22 | 5.83 | 5.83 | 5.83 | 5.83 | 400 |
2000-08-23 | 5.77 | 5.81 | 5.73 | 5.73 | 5200 |
2000-08-24 | 5.77 | 5.77 | 5.77 | 5.77 | 12000 |
2000-08-25 | 5.78 | 5.78 | 5.78 | 5.78 | 4000 |
2000-08-28 | 5.84 | 5.84 | 5.84 | 5.84 | 800 |
2000-08-29 | 5.84 | 5.84 | 5.56 | 5.56 | 2800 |
2000-08-30 | 5.67 | 5.67 | 5.66 | 5.66 | 800 |
2000-08-31 | 5.59 | 5.71 | 5.59 | 5.69 | 12800 |
2000-09-07 | 5.50 | 5.50 | 5.50 | 5.50 | 3200 |
2000-09-08 | 5.58 | 5.67 | 5.58 | 5.67 | 2800 |
2000-09-12 | 5.69 | 5.75 | 5.69 | 5.75 | 5600 |
2000-09-13 | 5.75 | 5.75 | 5.58 | 5.63 | 24800 |
2000-09-14 | 5.50 | 5.63 | 5.50 | 5.63 | 100000 |
2000-09-15 | 5.63 | 5.77 | 5.63 | 5.77 | 16800 |
2000-09-19 | 5.75 | 5.78 | 5.75 | 5.75 | 3200 |
2000-09-20 | 5.67 | 5.69 | 5.67 | 5.69 | 4800 |
2000-09-22 | 5.38 | 5.66 | 5.38 | 5.66 | 3600 |
2000-09-25 | 5.64 | 5.64 | 5.64 | 5.64 | 4000 |
2000-09-28 | 5.66 | 5.72 | 5.66 | 5.72 | 15600 |
2000-10-02 | 5.75 | 5.75 | 5.64 | 5.64 | 3200 |
2000-10-04 | 5.69 | 5.69 | 5.50 | 5.50 | 6000 |
2000-10-06 | 5.47 | 5.88 | 5.47 | 5.88 | 11200 |
2000-10-09 | 5.44 | 5.44 | 5.44 | 5.44 | 1600 |
2000-10-10 | 5.86 | 5.86 | 5.86 | 5.86 | 17600 |
2000-10-11 | 5.95 | 6.02 | 5.95 | 6.02 | 4400 |
2000-10-12 | 5.69 | 5.91 | 5.69 | 5.89 | 2800 |
2000-10-16 | 5.89 | 5.89 | 5.89 | 5.89 | 800 |
2000-10-17 | 5.91 | 5.95 | 5.73 | 5.73 | 8800 |
2000-10-18 | 5.75 | 5.89 | 5.75 | 5.89 | 3200 |
2000-10-19 | 5.89 | 5.89 | 5.86 | 5.86 | 5200 |
2000-10-20 | 5.75 | 5.80 | 5.75 | 5.80 | 3200 |
2000-10-23 | 5.81 | 5.88 | 5.81 | 5.88 | 2000 |
2000-10-24 | 6.00 | 6.03 | 5.99 | 5.99 | 10400 |
2000-10-25 | 6.16 | 6.88 | 6.16 | 6.31 | 10000 |
2000-10-26 | 6.00 | 6.38 | 6.00 | 6.38 | 10000 |
2000-10-27 | 6.38 | 6.38 | 6.38 | 6.38 | 400 |
2000-10-30 | 6.45 | 6.45 | 6.45 | 6.45 | 400 |
2000-10-31 | 6.47 | 6.64 | 6.47 | 6.56 | 8000 |
2000-11-01 | 6.60 | 6.60 | 6.41 | 6.45 | 6000 |
2000-11-02 | 6.28 | 6.72 | 6.25 | 6.72 | 4000 |
2000-11-03 | 6.42 | 6.42 | 6.36 | 6.36 | 2400 |
2000-11-06 | 6.34 | 6.34 | 6.34 | 6.34 | 400 |
2000-11-08 | 6.34 | 6.34 | 6.34 | 6.34 | 800 |
2000-11-10 | 6.35 | 6.35 | 6.35 | 6.35 | 5600 |
2000-11-13 | 6.28 | 6.44 | 6.28 | 6.44 | 1200 |
2000-11-15 | 6.20 | 6.31 | 6.20 | 6.31 | 1200 |
2000-11-17 | 6.38 | 6.41 | 6.36 | 6.36 | 3200 |
2000-11-20 | 6.38 | 6.38 | 6.28 | 6.37 | 28800 |
2000-11-21 | 6.36 | 6.42 | 6.36 | 6.42 | 8400 |
2000-11-27 | 6.38 | 6.38 | 6.28 | 6.34 | 5200 |
2000-11-29 | 6.30 | 6.50 | 6.30 | 6.50 | 5600 |
2000-11-30 | 6.30 | 6.59 | 6.30 | 6.59 | 4000 |
2000-12-01 | 6.48 | 6.48 | 6.48 | 6.48 | 2800 |
2000-12-04 | 6.44 | 6.50 | 6.44 | 6.50 | 8800 |
2000-12-05 | 6.63 | 6.63 | 6.45 | 6.52 | 10400 |
2000-12-07 | 6.45 | 6.45 | 6.45 | 6.45 | 400 |
2000-12-08 | 6.59 | 7.03 | 6.59 | 7.03 | 6400 |
2000-12-11 | 7.19 | 7.19 | 6.75 | 6.75 | 4800 |
2000-12-12 | 6.75 | 6.75 | 6.75 | 6.75 | 400 |
2000-12-15 | 6.66 | 6.81 | 6.56 | 6.69 | 51600 |
2000-12-18 | 6.78 | 6.83 | 6.64 | 6.64 | 2800 |
2000-12-19 | 6.81 | 6.88 | 6.75 | 6.81 | 17600 |
2000-12-20 | 6.86 | 7.00 | 6.66 | 6.66 | 13600 |
2000-12-21 | 6.91 | 6.91 | 6.59 | 6.59 | 13200 |
2000-12-22 | 6.84 | 6.84 | 6.63 | 6.72 | 7200 |
2000-12-26 | 6.84 | 6.84 | 6.84 | 6.84 | 4000 |
2000-12-27 | 6.84 | 7.06 | 6.84 | 7.06 | 2000 |
2000-12-28 | 7.06 | 7.06 | 6.91 | 6.91 | 800 |
2000-12-29 | 7.09 | 7.22 | 7.09 | 7.16 | 2000 |
2001-01-02 | 7.00 | 7.16 | 7.00 | 7.16 | 3200 |
2001-01-03 | 7.00 | 7.00 | 6.72 | 6.94 | 6400 |
2001-01-04 | 6.94 | 6.94 | 6.52 | 6.52 | 8000 |
2001-01-05 | 6.52 | 6.56 | 6.45 | 6.56 | 5600 |
2001-01-08 | 6.47 | 6.52 | 6.41 | 6.50 | 4800 |
2001-01-09 | 6.34 | 6.38 | 6.33 | 6.38 | 3600 |
2001-01-10 | 6.27 | 6.27 | 6.23 | 6.23 | 16800 |
2001-01-11 | 6.19 | 6.19 | 6.13 | 6.13 | 19200 |
2001-01-12 | 6.06 | 6.06 | 6.00 | 6.00 | 4400 |
2001-01-16 | 6.06 | 6.06 | 6.06 | 6.06 | 400 |
2001-01-17 | 6.09 | 6.09 | 5.94 | 6.00 | 31600 |
2001-01-18 | 5.88 | 5.88 | 5.63 | 5.67 | 45200 |
2001-01-19 | 6.00 | 6.00 | 5.56 | 5.77 | 41600 |
2001-01-22 | 6.06 | 6.06 | 5.89 | 5.95 | 26800 |
2001-01-23 | 6.03 | 6.13 | 6.03 | 6.13 | 18800 |
2001-01-24 | 6.31 | 6.33 | 6.16 | 6.28 | 44000 |
2001-01-26 | 6.28 | 6.30 | 6.27 | 6.30 | 61600 |
2001-01-29 | 6.38 | 6.38 | 6.25 | 6.25 | 2000 |
2001-01-30 | 6.44 | 6.44 | 6.06 | 6.14 | 6400 |
2001-01-31 | 6.13 | 6.19 | 6.13 | 6.16 | 8000 |
2001-02-01 | 6.17 | 6.23 | 6.13 | 6.23 | 3600 |
2001-02-02 | 6.25 | 6.38 | 6.25 | 6.38 | 10400 |
2001-02-05 | 6.38 | 6.53 | 6.38 | 6.53 | 24400 |
2001-02-06 | 6.53 | 6.56 | 6.53 | 6.53 | 11600 |
2001-02-07 | 6.50 | 6.50 | 6.13 | 6.42 | 3600 |
2001-02-08 | 6.45 | 6.45 | 6.31 | 6.34 | 10800 |
2001-02-09 | 6.34 | 6.34 | 6.34 | 6.34 | 800 |
2001-02-13 | 6.31 | 6.33 | 6.25 | 6.31 | 5600 |
2001-02-15 | 6.27 | 6.27 | 6.19 | 6.25 | 6000 |
2001-02-16 | 6.19 | 6.25 | 6.19 | 6.23 | 37600 |
2001-02-20 | 6.13 | 6.25 | 6.13 | 6.22 | 18400 |
2001-02-21 | 6.22 | 6.25 | 6.22 | 6.25 | 2800 |
2001-02-22 | 6.31 | 6.44 | 6.31 | 6.42 | 3200 |
2001-02-23 | 6.38 | 6.44 | 6.38 | 6.44 | 3600 |
2001-02-26 | 6.45 | 6.48 | 6.45 | 6.48 | 4000 |
2001-02-27 | 6.48 | 6.52 | 6.48 | 6.52 | 2400 |
2001-02-28 | 6.53 | 6.56 | 6.50 | 6.56 | 59200 |
2001-03-01 | 6.59 | 6.72 | 6.56 | 6.64 | 10800 |
2001-03-02 | 6.64 | 6.64 | 6.64 | 6.64 | 800 |
2001-03-05 | 6.71 | 6.94 | 6.66 | 6.94 | 42000 |
2001-03-06 | 6.94 | 6.94 | 6.81 | 6.84 | 10000 |
2001-03-07 | 7.03 | 7.03 | 6.70 | 6.77 | 8400 |
2001-03-08 | 6.69 | 6.69 | 6.53 | 6.60 | 17600 |
2001-03-09 | 6.55 | 6.61 | 6.55 | 6.61 | 8400 |
2001-03-12 | 6.50 | 6.50 | 6.48 | 6.48 | 1200 |
2001-03-13 | 6.50 | 6.50 | 6.49 | 6.49 | 1600 |
2001-03-14 | 6.50 | 6.50 | 6.36 | 6.36 | 8800 |
2001-03-15 | 6.34 | 6.34 | 6.28 | 6.28 | 1600 |
2001-03-16 | 6.67 | 6.67 | 6.67 | 6.67 | 400 |
2001-03-20 | 6.69 | 6.69 | 6.66 | 6.67 | 5600 |
2001-03-21 | 6.73 | 6.73 | 6.53 | 6.53 | 1200 |
2001-03-22 | 6.50 | 6.56 | 6.25 | 6.56 | 36000 |
2001-03-23 | 6.56 | 6.67 | 6.56 | 6.67 | 2400 |
2001-03-27 | 6.67 | 6.67 | 6.53 | 6.53 | 7600 |
2001-03-28 | 6.47 | 6.49 | 6.31 | 6.49 | 4000 |
2001-03-29 | 6.49 | 6.59 | 6.49 | 6.56 | 11600 |
2001-03-30 | 6.57 | 6.67 | 6.57 | 6.67 | 10000 |
2001-04-02 | 6.69 | 6.69 | 6.63 | 6.69 | 1600 |
2001-04-03 | 6.69 | 6.70 | 6.69 | 6.70 | 2000 |
2001-04-04 | 6.78 | 6.78 | 6.59 | 6.59 | 4400 |
2001-04-05 | 6.66 | 6.69 | 6.64 | 6.69 | 2000 |
2001-04-06 | 6.78 | 6.78 | 6.77 | 6.77 | 4400 |
2001-04-09 | 6.76 | 6.76 | 6.65 | 6.65 | 8800 |
2001-04-10 | 6.76 | 6.76 | 6.74 | 6.75 | 34000 |
2001-04-11 | 6.73 | 6.73 | 6.51 | 6.51 | 17600 |
2001-04-12 | 6.44 | 6.45 | 6.31 | 6.32 | 15600 |
2001-04-16 | 6.33 | 6.33 | 6.16 | 6.16 | 7200 |
2001-04-17 | 6.14 | 6.23 | 6.13 | 6.19 | 11600 |
2001-04-18 | 6.13 | 6.19 | 6.00 | 6.19 | 3200 |
2001-04-19 | 6.31 | 6.31 | 6.12 | 6.14 | 9600 |
2001-04-20 | 6.10 | 6.10 | 6.06 | 6.06 | 10800 |
2001-04-23 | 6.21 | 6.21 | 6.10 | 6.14 | 6000 |
2001-04-24 | 6.31 | 6.31 | 6.22 | 6.27 | 4400 |
2001-04-25 | 6.33 | 6.33 | 6.20 | 6.26 | 20400 |
2001-04-26 | 6.29 | 6.29 | 6.25 | 6.25 | 800 |
2001-04-27 | 6.27 | 6.27 | 6.08 | 6.13 | 23600 |
2001-04-30 | 6.24 | 6.24 | 6.19 | 6.20 | 13200 |
2001-05-01 | 6.07 | 6.18 | 6.07 | 6.15 | 6800 |
2001-05-02 | 6.12 | 6.12 | 5.95 | 5.95 | 24800 |
2001-05-03 | 5.94 | 5.94 | 5.82 | 5.88 | 18800 |
2001-05-04 | 5.89 | 5.89 | 5.81 | 5.84 | 4800 |
2001-05-07 | 5.96 | 5.96 | 5.86 | 5.86 | 12000 |
2001-05-08 | 5.83 | 5.85 | 5.80 | 5.85 | 14400 |
2001-05-09 | 5.97 | 5.97 | 5.88 | 5.93 | 14000 |
2001-05-10 | 5.93 | 5.94 | 5.88 | 5.88 | 22800 |
2001-05-11 | 5.75 | 5.92 | 5.75 | 5.92 | 47600 |
2001-05-14 | 5.93 | 6.06 | 5.93 | 6.06 | 20000 |
2001-05-15 | 6.06 | 6.15 | 6.06 | 6.15 | 6800 |
2001-05-16 | 6.18 | 6.24 | 6.18 | 6.24 | 13200 |
2001-05-17 | 6.41 | 6.41 | 6.20 | 6.22 | 50000 |
2001-05-18 | 6.24 | 6.27 | 6.20 | 6.20 | 21600 |
2001-05-22 | 6.11 | 6.20 | 6.07 | 6.20 | 22400 |
2001-05-25 | 6.20 | 6.23 | 6.16 | 6.16 | 9600 |
2001-05-29 | 6.23 | 6.31 | 6.23 | 6.31 | 13200 |
2001-05-30 | 6.43 | 6.53 | 6.34 | 6.39 | 116000 |
2001-05-31 | 6.48 | 6.53 | 6.38 | 6.46 | 72800 |
2001-06-01 | 6.50 | 6.54 | 6.42 | 6.45 | 11600 |
2001-06-04 | 6.45 | 6.50 | 6.36 | 6.50 | 11600 |
2001-06-05 | 6.50 | 6.50 | 6.40 | 6.40 | 12400 |
2001-06-06 | 6.50 | 6.50 | 6.44 | 6.45 | 24400 |
2001-06-07 | 6.41 | 6.43 | 6.36 | 6.38 | 4800 |
2001-06-08 | 6.46 | 6.53 | 6.45 | 6.53 | 2800 |
2001-06-11 | 6.53 | 6.53 | 6.46 | 6.50 | 13200 |
2001-06-12 | 6.35 | 6.62 | 6.35 | 6.62 | 42000 |
2001-06-13 | 6.62 | 6.62 | 6.60 | 6.60 | 800 |
2001-06-14 | 6.51 | 6.52 | 6.50 | 6.52 | 4400 |
2001-06-15 | 6.41 | 6.72 | 6.41 | 6.59 | 80400 |
2001-06-18 | 6.56 | 6.56 | 6.49 | 6.50 | 20800 |
2001-06-19 | 6.51 | 6.57 | 6.51 | 6.56 | 4800 |
2001-06-20 | 6.56 | 6.62 | 6.55 | 6.57 | 20400 |
2001-06-21 | 6.62 | 6.76 | 6.62 | 6.75 | 11600 |
2001-06-22 | 6.80 | 6.80 | 6.50 | 6.50 | 14000 |
2001-06-25 | 6.65 | 6.68 | 6.65 | 6.68 | 4000 |
2001-06-26 | 6.65 | 6.65 | 6.43 | 6.54 | 8800 |
2001-06-27 | 6.61 | 6.62 | 6.61 | 6.62 | 800 |
2001-06-28 | 6.41 | 6.57 | 6.41 | 6.57 | 1600 |
2001-06-29 | 6.63 | 6.79 | 6.48 | 6.79 | 140400 |
2001-07-02 | 6.50 | 6.63 | 6.50 | 6.63 | 7200 |
2001-07-03 | 6.74 | 6.86 | 6.58 | 6.71 | 172000 |
2001-07-05 | 6.68 | 6.72 | 6.56 | 6.56 | 42000 |
2001-07-06 | 6.51 | 6.54 | 6.47 | 6.54 | 23200 |
2001-07-09 | 6.52 | 6.57 | 6.50 | 6.53 | 5600 |
2001-07-10 | 6.61 | 6.61 | 6.55 | 6.55 | 8000 |
2001-07-11 | 6.47 | 6.61 | 6.43 | 6.61 | 6800 |
2001-07-12 | 6.55 | 6.55 | 6.52 | 6.53 | 9200 |
2001-07-13 | 6.61 | 6.63 | 6.61 | 6.62 | 29600 |
2001-07-16 | 6.62 | 6.62 | 6.55 | 6.55 | 19200 |
2001-07-17 | 6.55 | 6.62 | 6.54 | 6.62 | 14000 |
2001-07-18 | 6.60 | 6.65 | 6.58 | 6.64 | 48400 |
2001-07-19 | 6.60 | 6.60 | 6.56 | 6.56 | 4800 |
2001-07-20 | 6.58 | 6.59 | 6.58 | 6.59 | 15200 |
2001-07-23 | 6.54 | 6.54 | 6.54 | 6.54 | 400 |
2001-07-24 | 6.56 | 6.56 | 6.56 | 6.56 | 1600 |
2001-07-25 | 6.50 | 6.54 | 6.48 | 6.52 | 26800 |
2001-07-26 | 6.54 | 6.54 | 6.43 | 6.46 | 50400 |
2001-07-27 | 6.46 | 6.59 | 6.46 | 6.59 | 114800 |
2001-07-30 | 6.62 | 6.66 | 6.61 | 6.61 | 78000 |
2001-07-31 | 6.38 | 6.64 | 6.38 | 6.62 | 35600 |
2001-08-01 | 6.68 | 6.68 | 6.59 | 6.63 | 11200 |
2001-08-02 | 6.55 | 6.63 | 6.55 | 6.59 | 166400 |
2001-08-03 | 6.57 | 6.65 | 6.57 | 6.64 | 22800 |
2001-08-06 | 6.57 | 6.59 | 6.57 | 6.59 | 9600 |
2001-08-07 | 6.58 | 6.78 | 6.58 | 6.78 | 38000 |
2001-08-08 | 6.77 | 6.77 | 6.73 | 6.75 | 7600 |
2001-08-09 | 6.74 | 6.74 | 6.70 | 6.70 | 97600 |
2001-08-10 | 6.72 | 6.81 | 6.72 | 6.76 | 57200 |
2001-08-13 | 6.75 | 6.75 | 6.62 | 6.62 | 2400 |
2001-08-14 | 6.63 | 6.67 | 6.51 | 6.51 | 115200 |
2001-08-15 | 6.53 | 6.71 | 6.53 | 6.69 | 36400 |
2001-08-16 | 6.69 | 6.73 | 6.55 | 6.65 | 26800 |
2001-08-17 | 6.53 | 6.59 | 6.53 | 6.59 | 22400 |
2001-08-20 | 6.60 | 6.64 | 6.56 | 6.57 | 11600 |
2001-08-21 | 6.64 | 6.64 | 6.58 | 6.60 | 14000 |
2001-08-22 | 6.63 | 6.69 | 6.63 | 6.68 | 34000 |
2001-08-23 | 6.66 | 6.70 | 6.60 | 6.60 | 26400 |
2001-08-24 | 6.60 | 6.65 | 6.60 | 6.64 | 4400 |
2001-08-27 | 6.62 | 6.62 | 6.56 | 6.57 | 5600 |
2001-08-28 | 6.60 | 6.60 | 6.53 | 6.53 | 10400 |
2001-08-29 | 6.55 | 6.56 | 6.52 | 6.52 | 2800 |
2001-08-30 | 6.75 | 6.75 | 6.53 | 6.67 | 26400 |
2001-08-31 | 6.75 | 6.75 | 6.63 | 6.63 | 22800 |
2001-09-04 | 6.63 | 6.70 | 6.60 | 6.60 | 6800 |
2001-09-05 | 6.63 | 6.63 | 6.58 | 6.62 | 26000 |
2001-09-06 | 6.79 | 6.79 | 6.61 | 6.64 | 59200 |
2001-09-07 | 6.60 | 6.60 | 6.56 | 6.59 | 4000 |
2001-09-10 | 6.56 | 6.61 | 6.56 | 6.61 | 53200 |
2001-09-17 | 6.55 | 6.72 | 6.54 | 6.71 | 104000 |
2001-09-18 | 6.55 | 6.74 | 6.55 | 6.56 | 15200 |
2001-09-19 | 6.49 | 6.67 | 6.49 | 6.56 | 23600 |
2001-09-20 | 6.56 | 6.62 | 6.43 | 6.55 | 39200 |
2001-09-21 | 6.63 | 6.82 | 6.63 | 6.79 | 75200 |
2001-09-24 | 6.88 | 6.88 | 6.62 | 6.70 | 54000 |
2001-09-25 | 6.68 | 6.68 | 6.56 | 6.57 | 25200 |
2001-09-26 | 6.63 | 6.63 | 6.52 | 6.58 | 28000 |
2001-09-27 | 6.82 | 6.82 | 6.41 | 6.41 | 33600 |
2001-09-28 | 6.60 | 6.74 | 6.60 | 6.74 | 10800 |
2001-10-01 | 6.77 | 6.77 | 6.71 | 6.75 | 4000 |
2001-10-02 | 6.81 | 6.93 | 6.81 | 6.93 | 5600 |
2001-10-03 | 6.87 | 6.88 | 6.77 | 6.78 | 23200 |
2001-10-04 | 6.85 | 6.87 | 6.58 | 6.58 | 82000 |
2001-10-05 | 6.66 | 7.01 | 6.65 | 6.87 | 47600 |
2001-10-08 | 6.87 | 6.87 | 6.87 | 6.87 | 2400 |
2001-10-09 | 6.75 | 6.75 | 6.59 | 6.63 | 25600 |
2001-10-10 | 6.68 | 6.79 | 6.68 | 6.79 | 13200 |
2001-10-11 | 6.94 | 7.19 | 6.94 | 7.19 | 80000 |
2001-10-12 | 7.01 | 7.12 | 7.00 | 7.11 | 69600 |
2001-10-15 | 7.11 | 7.13 | 7.04 | 7.13 | 61600 |
2001-10-16 | 7.13 | 7.14 | 7.09 | 7.10 | 24400 |
2001-10-17 | 7.10 | 7.16 | 7.03 | 7.03 | 14000 |
2001-10-18 | 7.04 | 7.04 | 6.76 | 6.92 | 22800 |
2001-10-19 | 6.74 | 6.97 | 6.73 | 6.91 | 11200 |
2001-10-22 | 6.88 | 6.88 | 6.88 | 6.88 | 16000 |
2001-10-23 | 6.91 | 7.07 | 6.91 | 6.98 | 27600 |
2001-10-24 | 7.07 | 7.08 | 7.01 | 7.03 | 12000 |
2001-10-25 | 6.99 | 7.03 | 6.95 | 7.03 | 29200 |
2001-10-26 | 7.03 | 7.03 | 6.87 | 6.87 | 74800 |
2001-10-29 | 7.04 | 7.04 | 6.76 | 6.82 | 59200 |
2001-10-30 | 6.81 | 7.14 | 6.81 | 7.05 | 116400 |
2001-10-31 | 7.05 | 7.08 | 7.00 | 7.00 | 64800 |
2001-11-01 | 6.99 | 7.04 | 6.95 | 7.00 | 49600 |
2001-11-02 | 7.01 | 7.09 | 7.01 | 7.04 | 26400 |
2001-11-05 | 7.04 | 7.10 | 7.03 | 7.10 | 50400 |
2001-11-06 | 7.07 | 7.07 | 6.97 | 7.00 | 39600 |
2001-11-07 | 7.00 | 7.07 | 6.98 | 7.04 | 49600 |
2001-11-08 | 7.06 | 7.12 | 7.06 | 7.11 | 44400 |
2001-11-09 | 7.09 | 7.09 | 6.98 | 7.00 | 21200 |
2001-11-12 | 7.01 | 7.01 | 6.90 | 6.98 | 20000 |
2001-11-13 | 6.99 | 7.07 | 6.95 | 6.95 | 42800 |
2001-11-14 | 6.96 | 6.96 | 6.92 | 6.93 | 30400 |
2001-11-15 | 6.93 | 6.94 | 6.85 | 6.85 | 51200 |
2001-11-16 | 6.85 | 7.14 | 6.77 | 7.14 | 76400 |
2001-11-19 | 7.07 | 7.16 | 6.98 | 6.99 | 45600 |
2001-11-20 | 6.96 | 6.96 | 6.66 | 6.78 | 338800 |
2001-11-21 | 6.75 | 6.77 | 6.64 | 6.66 | 40000 |
2001-11-23 | 6.69 | 6.74 | 6.69 | 6.73 | 12400 |
2001-11-26 | 6.76 | 6.78 | 6.67 | 6.70 | 36400 |
2001-11-27 | 6.71 | 6.83 | 6.71 | 6.79 | 33200 |
2001-11-28 | 6.78 | 6.81 | 6.78 | 6.80 | 20800 |
2001-11-29 | 6.81 | 6.96 | 6.81 | 6.95 | 62000 |
2001-11-30 | 6.95 | 7.05 | 6.95 | 7.05 | 41200 |
2001-12-03 | 7.02 | 7.16 | 7.02 | 7.10 | 46000 |
2001-12-04 | 7.15 | 7.15 | 7.08 | 7.12 | 32400 |
2001-12-05 | 7.09 | 7.10 | 7.02 | 7.03 | 25200 |
2001-12-06 | 7.05 | 7.05 | 6.85 | 6.87 | 28400 |
2001-12-07 | 6.89 | 6.89 | 6.78 | 6.78 | 12400 |
2001-12-10 | 6.77 | 6.77 | 6.63 | 6.69 | 46000 |
2001-12-11 | 6.72 | 6.72 | 6.53 | 6.56 | 30400 |
2001-12-12 | 6.54 | 6.61 | 6.54 | 6.60 | 14400 |
2001-12-13 | 6.56 | 6.58 | 6.55 | 6.57 | 5600 |
2001-12-14 | 6.58 | 6.73 | 6.58 | 6.73 | 14800 |
2001-12-17 | 6.71 | 6.89 | 6.71 | 6.89 | 66400 |
2001-12-18 | 6.89 | 6.89 | 6.64 | 6.64 | 32800 |
2001-12-19 | 6.58 | 6.70 | 6.51 | 6.70 | 39600 |
2001-12-20 | 6.66 | 6.67 | 6.58 | 6.61 | 26400 |
2001-12-21 | 6.61 | 6.78 | 6.61 | 6.78 | 26800 |
2001-12-24 | 6.74 | 6.74 | 6.56 | 6.60 | 52800 |
2001-12-26 | 6.58 | 6.58 | 6.58 | 6.58 | 4000 |
2001-12-27 | 6.58 | 6.81 | 6.58 | 6.81 | 64800 |
2001-12-28 | 6.81 | 6.88 | 6.80 | 6.81 | 40400 |
2001-12-31 | 6.82 | 6.85 | 6.81 | 6.81 | 10400 |
2002-01-02 | 6.78 | 6.78 | 6.58 | 6.61 | 74400 |
2002-01-03 | 6.59 | 6.59 | 6.54 | 6.57 | 57200 |
2002-01-04 | 6.57 | 6.60 | 6.56 | 6.59 | 37200 |
2002-01-07 | 6.61 | 6.61 | 6.51 | 6.55 | 26000 |
2002-01-08 | 6.56 | 6.61 | 6.56 | 6.56 | 7200 |
2002-01-09 | 6.59 | 6.64 | 6.59 | 6.60 | 5600 |
2002-01-10 | 6.61 | 6.61 | 6.55 | 6.61 | 11600 |
2002-01-11 | 6.62 | 6.67 | 6.62 | 6.65 | 16800 |
2002-01-14 | 6.67 | 6.72 | 6.64 | 6.68 | 42000 |
2002-01-15 | 6.66 | 6.72 | 6.66 | 6.72 | 11600 |
2002-01-16 | 6.69 | 6.69 | 6.61 | 6.63 | 48800 |
2002-01-17 | 6.62 | 6.62 | 6.52 | 6.52 | 48000 |
2002-01-18 | 6.50 | 6.54 | 6.48 | 6.49 | 38000 |
2002-01-22 | 6.50 | 6.52 | 6.50 | 6.50 | 7600 |
2002-01-23 | 6.50 | 6.54 | 6.50 | 6.54 | 5600 |
2002-01-24 | 6.56 | 6.57 | 6.54 | 6.54 | 25200 |
2002-01-25 | 6.53 | 6.53 | 6.51 | 6.53 | 22800 |
2002-01-28 | 6.59 | 6.70 | 6.59 | 6.61 | 56000 |
2002-01-29 | 6.64 | 6.78 | 6.55 | 6.56 | 46800 |
2002-01-30 | 6.56 | 6.74 | 6.56 | 6.74 | 89200 |
2002-01-31 | 6.73 | 6.85 | 6.73 | 6.84 | 51200 |
2002-02-01 | 6.86 | 6.95 | 6.84 | 6.90 | 40400 |
2002-02-04 | 6.88 | 6.95 | 6.86 | 6.89 | 35200 |
2002-02-05 | 6.88 | 6.88 | 6.74 | 6.77 | 44800 |
2002-02-06 | 6.76 | 6.83 | 6.74 | 6.83 | 13600 |
2002-02-07 | 6.80 | 6.80 | 6.72 | 6.75 | 35200 |
2002-02-08 | 6.76 | 6.81 | 6.75 | 6.80 | 44400 |
2002-02-11 | 6.76 | 6.88 | 6.76 | 6.88 | 27600 |
2002-02-12 | 6.87 | 6.87 | 6.73 | 6.77 | 114800 |
2002-02-13 | 6.76 | 6.78 | 6.75 | 6.75 | 10000 |
2002-02-14 | 6.78 | 6.82 | 6.78 | 6.80 | 36400 |
2002-02-15 | 6.81 | 6.84 | 6.81 | 6.83 | 7200 |
2002-02-19 | 6.84 | 6.84 | 6.80 | 6.83 | 37200 |
2002-02-20 | 6.83 | 6.89 | 6.83 | 6.88 | 73600 |
2002-02-21 | 6.88 | 7.06 | 6.88 | 7.05 | 101200 |
2002-02-22 | 7.02 | 7.02 | 6.85 | 6.88 | 42000 |
2002-02-25 | 6.82 | 6.82 | 6.73 | 6.77 | 49200 |
2002-02-26 | 6.75 | 6.91 | 6.68 | 6.87 | 44400 |
2002-02-27 | 6.88 | 7.02 | 6.88 | 7.00 | 20000 |
2002-02-28 | 7.03 | 7.22 | 6.98 | 7.01 | 108000 |
2002-03-01 | 7.01 | 7.06 | 7.01 | 7.02 | 10800 |
2002-03-04 | 7.03 | 7.03 | 6.81 | 6.89 | 76000 |
2002-03-05 | 6.86 | 6.87 | 6.85 | 6.86 | 15600 |
2002-03-06 | 6.85 | 6.90 | 6.83 | 6.89 | 22000 |
2002-03-07 | 6.92 | 6.92 | 6.87 | 6.87 | 24000 |
2002-03-08 | 6.90 | 6.90 | 6.86 | 6.87 | 12000 |
2002-03-11 | 6.87 | 7.18 | 6.86 | 7.11 | 72000 |
2002-03-12 | 7.10 | 7.10 | 7.05 | 7.05 | 34800 |
2002-03-13 | 7.04 | 7.04 | 6.90 | 6.95 | 48400 |
2002-03-14 | 6.98 | 7.02 | 6.97 | 6.97 | 23200 |
2002-03-15 | 6.95 | 6.95 | 6.91 | 6.95 | 16400 |
2002-03-18 | 6.96 | 7.27 | 6.96 | 7.27 | 81200 |
2002-03-19 | 7.27 | 7.28 | 7.20 | 7.22 | 29600 |
2002-03-20 | 7.20 | 7.24 | 7.03 | 7.03 | 106800 |
2002-03-21 | 7.03 | 7.04 | 6.90 | 6.97 | 73600 |
2002-03-22 | 6.99 | 7.22 | 6.99 | 7.20 | 121200 |
2002-03-25 | 7.19 | 7.19 | 7.01 | 7.09 | 43600 |
2002-03-26 | 7.08 | 7.18 | 7.05 | 7.18 | 34000 |
2002-03-27 | 7.18 | 7.18 | 6.99 | 7.00 | 29200 |
2002-03-28 | 7.00 | 7.04 | 7.00 | 7.00 | 14400 |
2002-04-01 | 6.98 | 7.01 | 6.95 | 6.99 | 30800 |
2002-04-02 | 6.97 | 6.98 | 6.89 | 6.97 | 23200 |
2002-04-03 | 6.98 | 7.05 | 6.98 | 7.03 | 9600 |
2002-04-04 | 7.02 | 7.05 | 6.93 | 6.93 | 70400 |
2002-04-05 | 6.95 | 6.95 | 6.88 | 6.88 | 12800 |
2002-04-08 | 6.86 | 6.86 | 6.81 | 6.86 | 49200 |
2002-04-09 | 6.85 | 6.86 | 6.76 | 6.78 | 28800 |
2002-04-10 | 6.79 | 6.89 | 6.79 | 6.89 | 40800 |
2002-04-11 | 6.93 | 6.99 | 6.83 | 6.94 | 33200 |
2002-04-12 | 6.95 | 7.11 | 6.95 | 7.10 | 25200 |
2002-04-15 | 7.09 | 7.10 | 7.05 | 7.09 | 48400 |
2002-04-16 | 7.10 | 7.12 | 7.05 | 7.08 | 20400 |
2002-04-17 | 7.09 | 7.09 | 6.96 | 7.03 | 26000 |
2002-04-18 | 7.02 | 7.02 | 6.98 | 7.02 | 19200 |
2002-04-19 | 7.05 | 7.20 | 7.05 | 7.15 | 74400 |
2002-04-22 | 7.16 | 7.17 | 7.13 | 7.13 | 13200 |
2002-04-23 | 7.12 | 7.14 | 7.09 | 7.14 | 34000 |
2002-04-24 | 7.13 | 7.16 | 7.03 | 7.16 | 49200 |
2002-04-25 | 7.16 | 7.23 | 7.16 | 7.21 | 13200 |
2002-04-26 | 7.21 | 7.24 | 7.18 | 7.24 | 11600 |
2002-04-29 | 7.26 | 7.27 | 7.25 | 7.27 | 13200 |
2002-04-30 | 7.25 | 7.28 | 7.22 | 7.28 | 25200 |
2002-05-01 | 7.29 | 7.36 | 7.29 | 7.35 | 34000 |
2002-05-02 | 7.33 | 7.38 | 7.33 | 7.37 | 10800 |
2002-05-03 | 7.35 | 7.53 | 7.34 | 7.49 | 47600 |
2002-05-06 | 7.48 | 7.51 | 7.43 | 7.51 | 18800 |
2002-05-07 | 7.50 | 7.50 | 7.44 | 7.49 | 10400 |
2002-05-08 | 7.47 | 7.47 | 7.40 | 7.40 | 12800 |
2002-05-09 | 7.37 | 7.44 | 7.37 | 7.42 | 13200 |
2002-05-10 | 7.44 | 7.51 | 7.42 | 7.45 | 24800 |
2002-05-13 | 7.47 | 7.56 | 7.47 | 7.50 | 19200 |
2002-05-14 | 7.50 | 7.54 | 7.50 | 7.54 | 18000 |
2002-05-15 | 7.50 | 7.55 | 7.50 | 7.51 | 29600 |
2002-05-16 | 7.52 | 7.70 | 7.52 | 7.67 | 87200 |
2002-05-17 | 7.68 | 7.75 | 7.68 | 7.72 | 22000 |
2002-05-20 | 7.67 | 7.73 | 7.67 | 7.73 | 6000 |
2002-05-21 | 7.73 | 7.83 | 7.73 | 7.82 | 40400 |
2002-05-22 | 7.82 | 7.94 | 7.82 | 7.89 | 112000 |
2002-05-23 | 7.88 | 7.88 | 7.78 | 7.85 | 39600 |
2002-05-24 | 7.83 | 7.86 | 7.82 | 7.84 | 12800 |
2002-05-28 | 7.79 | 7.93 | 7.75 | 7.90 | 119200 |
2002-05-29 | 7.86 | 7.89 | 7.84 | 7.86 | 16800 |
2002-05-30 | 7.86 | 7.86 | 7.76 | 7.79 | 48400 |
2002-05-31 | 7.75 | 7.82 | 7.71 | 7.79 | 33200 |
2002-06-03 | 7.75 | 7.77 | 7.59 | 7.59 | 52800 |
2002-06-04 | 7.60 | 7.67 | 7.60 | 7.67 | 20800 |
2002-06-05 | 7.64 | 7.74 | 7.55 | 7.70 | 63600 |
2002-06-06 | 7.74 | 7.86 | 7.73 | 7.80 | 39200 |
2002-06-07 | 7.77 | 7.85 | 7.77 | 7.81 | 22800 |
2002-06-10 | 7.81 | 7.81 | 7.55 | 7.59 | 82000 |
2002-06-11 | 7.61 | 7.64 | 7.46 | 7.51 | 93200 |
2002-06-12 | 7.50 | 7.70 | 7.50 | 7.70 | 62400 |
2002-06-13 | 7.72 | 7.72 | 7.51 | 7.54 | 20400 |
2002-06-14 | 7.52 | 7.52 | 7.34 | 7.43 | 23600 |
2002-06-17 | 7.40 | 7.60 | 7.40 | 7.60 | 19200 |
2002-06-18 | 7.63 | 7.67 | 7.58 | 7.66 | 20400 |
2002-06-19 | 7.68 | 7.71 | 7.66 | 7.68 | 16400 |
2002-06-20 | 7.73 | 7.73 | 7.63 | 7.66 | 21600 |
2002-06-21 | 7.62 | 7.64 | 7.53 | 7.60 | 94800 |
2002-06-24 | 7.59 | 7.62 | 7.51 | 7.60 | 50400 |
2002-06-25 | 7.61 | 7.65 | 7.55 | 7.55 | 110800 |
2002-06-26 | 7.50 | 7.73 | 7.50 | 7.73 | 184800 |
2002-06-27 | 7.76 | 7.93 | 7.71 | 7.93 | 70000 |
2002-06-28 | 7.91 | 7.91 | 7.75 | 7.85 | 31600 |
2002-07-01 | 7.81 | 7.81 | 7.74 | 7.77 | 9200 |
2002-07-02 | 7.75 | 7.75 | 7.69 | 7.75 | 36800 |
2002-07-03 | 7.75 | 8.04 | 7.72 | 8.01 | 104400 |
2002-07-05 | 8.01 | 8.09 | 8.00 | 8.09 | 36800 |
2002-07-08 | 8.08 | 8.08 | 7.98 | 8.00 | 58400 |
2002-07-09 | 7.99 | 8.02 | 7.88 | 7.88 | 44400 |
2002-07-10 | 7.88 | 8.03 | 7.77 | 7.99 | 52800 |
2002-07-11 | 7.94 | 7.94 | 7.83 | 7.87 | 118000 |
2002-07-12 | 7.89 | 7.89 | 7.63 | 7.67 | 86400 |
2002-07-15 | 7.67 | 7.67 | 7.21 | 7.54 | 458800 |
2002-07-16 | 7.41 | 7.45 | 7.33 | 7.37 | 162000 |
2002-07-17 | 7.33 | 7.44 | 7.32 | 7.41 | 104000 |
2002-07-18 | 7.38 | 7.45 | 7.38 | 7.38 | 45600 |
2002-07-19 | 7.37 | 7.45 | 7.34 | 7.34 | 35600 |
2002-07-22 | 7.23 | 7.30 | 7.13 | 7.17 | 53600 |
2002-07-23 | 7.14 | 7.23 | 7.08 | 7.09 | 172800 |
2002-07-24 | 6.98 | 7.49 | 6.85 | 7.30 | 150800 |
2002-07-25 | 7.25 | 7.37 | 7.21 | 7.27 | 64000 |
2002-07-26 | 7.21 | 7.21 | 7.13 | 7.18 | 94000 |
2002-07-29 | 7.21 | 7.33 | 7.13 | 7.23 | 148000 |
2002-07-30 | 7.23 | 7.46 | 7.20 | 7.31 | 141600 |
2002-07-31 | 7.31 | 7.32 | 7.22 | 7.22 | 55600 |
2002-08-01 | 7.21 | 7.26 | 7.17 | 7.19 | 91600 |
2002-08-02 | 7.22 | 7.36 | 7.21 | 7.33 | 36800 |
2002-08-05 | 7.35 | 7.36 | 7.25 | 7.28 | 45600 |
2002-08-06 | 7.29 | 7.66 | 7.29 | 7.44 | 292800 |
2002-08-07 | 7.44 | 7.53 | 7.43 | 7.45 | 84800 |
2002-08-08 | 7.40 | 7.55 | 7.36 | 7.53 | 136800 |
2002-08-09 | 7.54 | 7.61 | 7.45 | 7.48 | 100000 |
2002-08-12 | 7.46 | 7.47 | 7.39 | 7.40 | 80000 |
2002-08-13 | 7.39 | 7.42 | 7.28 | 7.29 | 114800 |
2002-08-14 | 7.32 | 7.52 | 7.32 | 7.50 | 79600 |
2002-08-15 | 7.47 | 7.55 | 7.45 | 7.55 | 28400 |
2002-08-16 | 7.45 | 7.45 | 7.37 | 7.37 | 34400 |
2002-08-19 | 7.35 | 7.35 | 7.31 | 7.34 | 240800 |
2002-08-20 | 7.32 | 7.39 | 7.31 | 7.36 | 43200 |
2002-08-21 | 7.38 | 7.46 | 7.37 | 7.45 | 296000 |
2002-08-22 | 7.46 | 7.46 | 7.32 | 7.38 | 229600 |
2002-08-23 | 7.40 | 7.40 | 7.31 | 7.33 | 116800 |
2002-08-26 | 7.28 | 7.40 | 7.28 | 7.39 | 19200 |
2002-08-27 | 7.41 | 7.43 | 7.33 | 7.37 | 26800 |
2002-08-28 | 7.35 | 7.40 | 7.31 | 7.37 | 31600 |
2002-08-29 | 7.34 | 7.37 | 7.33 | 7.36 | 24000 |
2002-08-30 | 7.36 | 7.38 | 7.33 | 7.36 | 28000 |
2002-09-03 | 7.37 | 7.38 | 7.33 | 7.36 | 40800 |
2002-09-04 | 7.34 | 7.34 | 7.25 | 7.29 | 74000 |
2002-09-05 | 7.28 | 7.31 | 7.25 | 7.25 | 49600 |
2002-09-06 | 7.27 | 7.30 | 7.21 | 7.22 | 52800 |
2002-09-09 | 7.24 | 7.30 | 7.24 | 7.27 | 36400 |
2002-09-10 | 7.24 | 7.25 | 7.22 | 7.24 | 21600 |
2002-09-11 | 7.23 | 7.23 | 7.18 | 7.18 | 6400 |
2002-09-12 | 7.20 | 7.20 | 6.98 | 6.99 | 74400 |
2002-09-13 | 6.98 | 7.02 | 6.98 | 7.02 | 63600 |
2002-09-16 | 7.02 | 7.19 | 7.00 | 7.13 | 29600 |
2002-09-17 | 7.17 | 7.20 | 7.14 | 7.19 | 60800 |
2002-09-18 | 7.16 | 7.19 | 7.13 | 7.15 | 40400 |
2002-09-19 | 7.13 | 7.16 | 7.03 | 7.12 | 34800 |
2002-09-20 | 7.09 | 7.17 | 7.05 | 7.17 | 100000 |
2002-09-23 | 7.17 | 7.17 | 6.77 | 6.94 | 224400 |
2002-09-24 | 6.80 | 6.92 | 6.78 | 6.91 | 239600 |
2002-09-25 | 6.95 | 7.18 | 6.89 | 7.18 | 385600 |
2002-09-26 | 7.19 | 7.28 | 7.18 | 7.26 | 482800 |
2002-09-27 | 7.28 | 7.33 | 7.27 | 7.31 | 145200 |
2002-09-30 | 7.30 | 7.32 | 7.27 | 7.30 | 47600 |
2002-10-01 | 7.28 | 7.32 | 7.22 | 7.29 | 90400 |
2002-10-02 | 7.28 | 7.33 | 7.23 | 7.33 | 96400 |
2002-10-03 | 7.33 | 7.33 | 7.26 | 7.28 | 99200 |
2002-10-04 | 7.29 | 7.36 | 7.27 | 7.27 | 66000 |
2002-10-07 | 7.31 | 7.33 | 7.22 | 7.23 | 42000 |
2002-10-08 | 7.23 | 7.29 | 7.18 | 7.18 | 207600 |
2002-10-09 | 7.19 | 7.19 | 6.82 | 6.90 | 238400 |
2002-10-10 | 6.85 | 6.89 | 6.84 | 6.87 | 56000 |
2002-10-11 | 6.92 | 7.07 | 6.91 | 7.05 | 58400 |
2002-10-14 | 7.10 | 7.13 | 7.10 | 7.13 | 17200 |
2002-10-15 | 7.18 | 7.23 | 6.98 | 7.07 | 138400 |
2002-10-16 | 6.95 | 7.25 | 6.95 | 7.25 | 94000 |
2002-10-17 | 7.25 | 7.34 | 7.16 | 7.34 | 152400 |
2002-10-18 | 7.31 | 7.40 | 7.24 | 7.40 | 80800 |
2002-10-21 | 7.34 | 7.37 | 7.30 | 7.36 | 64000 |
2002-10-22 | 7.35 | 7.42 | 7.33 | 7.36 | 22400 |
2002-10-23 | 7.36 | 7.47 | 7.34 | 7.46 | 24800 |
2002-10-24 | 7.47 | 7.47 | 7.38 | 7.42 | 29600 |
2002-10-25 | 7.41 | 7.45 | 7.37 | 7.45 | 20800 |
2002-10-28 | 7.45 | 7.50 | 7.37 | 7.40 | 125200 |
2002-10-29 | 7.39 | 7.39 | 7.26 | 7.27 | 47200 |
2002-10-30 | 7.30 | 7.30 | 7.18 | 7.21 | 91200 |
2002-10-31 | 7.21 | 7.29 | 7.13 | 7.16 | 98800 |
2002-11-01 | 7.08 | 7.21 | 7.00 | 7.20 | 43600 |
2002-11-04 | 7.20 | 7.32 | 7.16 | 7.20 | 75600 |
2002-11-05 | 7.15 | 7.31 | 7.10 | 7.29 | 338000 |
2002-11-06 | 7.35 | 7.35 | 7.19 | 7.25 | 86800 |
2002-11-07 | 7.28 | 7.32 | 7.12 | 7.13 | 92400 |
2002-11-08 | 7.15 | 7.24 | 7.13 | 7.24 | 55600 |
2002-11-11 | 7.22 | 7.24 | 7.15 | 7.24 | 22800 |
2002-11-12 | 7.24 | 7.31 | 7.24 | 7.25 | 68400 |
2002-11-13 | 7.26 | 7.26 | 7.20 | 7.24 | 35200 |
2002-11-14 | 7.20 | 7.27 | 7.15 | 7.24 | 39600 |
2002-11-15 | 7.22 | 7.34 | 7.20 | 7.32 | 42000 |
2002-11-18 | 7.32 | 7.33 | 7.18 | 7.19 | 56400 |
2002-11-19 | 7.22 | 7.23 | 7.15 | 7.19 | 102000 |
2002-11-20 | 7.18 | 7.20 | 7.15 | 7.19 | 24800 |
2002-11-21 | 7.21 | 7.23 | 7.16 | 7.16 | 66000 |
2002-11-22 | 7.13 | 7.13 | 6.98 | 7.01 | 156800 |
2002-11-25 | 7.05 | 7.09 | 6.97 | 7.00 | 47200 |
2002-11-26 | 7.01 | 7.02 | 6.86 | 6.87 | 34400 |
2002-11-27 | 6.86 | 6.97 | 6.86 | 6.95 | 17200 |
2002-11-29 | 6.93 | 6.95 | 6.87 | 6.90 | 21200 |
2002-12-02 | 6.88 | 6.88 | 6.72 | 6.82 | 67200 |
2002-12-03 | 6.78 | 6.83 | 6.61 | 6.65 | 127600 |
2002-12-04 | 6.65 | 6.74 | 6.62 | 6.72 | 46800 |
2002-12-05 | 6.74 | 6.81 | 6.69 | 6.80 | 80400 |
2002-12-06 | 6.80 | 6.85 | 6.80 | 6.81 | 60800 |
2002-12-09 | 6.86 | 6.95 | 6.83 | 6.89 | 93600 |
2002-12-10 | 6.88 | 6.93 | 6.80 | 6.93 | 57600 |
2002-12-11 | 6.92 | 6.96 | 6.88 | 6.93 | 22800 |
2002-12-12 | 6.88 | 6.91 | 6.80 | 6.81 | 70000 |
2002-12-13 | 6.80 | 6.91 | 6.79 | 6.81 | 68000 |
2002-12-16 | 6.80 | 6.84 | 6.75 | 6.84 | 49200 |
2002-12-17 | 6.86 | 6.93 | 6.86 | 6.92 | 37600 |
2002-12-18 | 6.93 | 6.93 | 6.73 | 6.85 | 164800 |
2002-12-19 | 6.84 | 6.85 | 6.80 | 6.82 | 148800 |
2002-12-20 | 6.84 | 6.84 | 6.77 | 6.80 | 62000 |
2002-12-23 | 6.80 | 6.86 | 6.80 | 6.85 | 90400 |
2002-12-24 | 6.85 | 6.88 | 6.80 | 6.80 | 80000 |
2002-12-26 | 6.80 | 6.80 | 6.72 | 6.79 | 41600 |
2002-12-27 | 6.78 | 6.79 | 6.75 | 6.78 | 119200 |
2002-12-30 | 6.77 | 6.78 | 6.70 | 6.78 | 69200 |
2002-12-31 | 6.76 | 6.95 | 6.76 | 6.79 | 76000 |
2003-01-02 | 6.84 | 6.92 | 6.80 | 6.91 | 88800 |
2003-01-03 | 6.94 | 6.99 | 6.93 | 6.96 | 156800 |
2003-01-06 | 6.98 | 7.09 | 6.97 | 7.02 | 157200 |
2003-01-07 | 7.02 | 7.05 | 7.00 | 7.01 | 158800 |
2003-01-08 | 7.02 | 7.06 | 6.93 | 6.96 | 351600 |
2003-01-09 | 6.96 | 7.01 | 6.96 | 6.99 | 81600 |
2003-01-10 | 7.00 | 7.00 | 6.89 | 6.97 | 82400 |
2003-01-13 | 6.95 | 6.99 | 6.89 | 6.89 | 108000 |
2003-01-14 | 6.90 | 6.96 | 6.90 | 6.90 | 135600 |
2003-01-15 | 6.90 | 6.98 | 6.90 | 6.95 | 90400 |
2003-01-16 | 6.99 | 6.99 | 6.90 | 6.91 | 106400 |
2003-01-17 | 6.91 | 6.94 | 6.83 | 6.84 | 134800 |
2003-01-21 | 6.88 | 6.93 | 6.87 | 6.89 | 119200 |
2003-01-22 | 6.89 | 6.99 | 6.89 | 6.95 | 87200 |
2003-01-23 | 7.00 | 7.06 | 7.00 | 7.04 | 46000 |
2003-01-24 | 7.07 | 7.07 | 7.02 | 7.05 | 70400 |
2003-01-27 | 7.00 | 7.08 | 6.98 | 7.02 | 68800 |
2003-01-28 | 7.01 | 7.14 | 7.01 | 7.12 | 36800 |
2003-01-29 | 7.02 | 7.18 | 7.02 | 7.12 | 54800 |
2003-01-30 | 7.13 | 7.13 | 6.95 | 6.97 | 42800 |
2003-01-31 | 6.96 | 6.99 | 6.87 | 6.94 | 122400 |
2003-02-03 | 6.96 | 6.97 | 6.94 | 6.95 | 62800 |
2003-02-04 | 6.94 | 6.94 | 6.85 | 6.85 | 94800 |
2003-02-05 | 6.83 | 6.85 | 6.79 | 6.82 | 175600 |
2003-02-06 | 6.80 | 6.83 | 6.78 | 6.83 | 38800 |
2003-02-07 | 6.81 | 6.84 | 6.80 | 6.82 | 30000 |
2003-02-10 | 6.83 | 6.84 | 6.76 | 6.81 | 174000 |
2003-02-11 | 6.80 | 6.86 | 6.77 | 6.85 | 104000 |
2003-02-12 | 6.83 | 6.84 | 6.73 | 6.75 | 79600 |
2003-02-13 | 6.77 | 6.87 | 6.77 | 6.87 | 62800 |
2003-02-14 | 6.83 | 6.88 | 6.83 | 6.86 | 46800 |
2003-02-18 | 6.82 | 6.86 | 6.76 | 6.83 | 48400 |
2003-02-19 | 6.81 | 6.81 | 6.78 | 6.78 | 70800 |
2003-02-20 | 6.79 | 6.91 | 6.79 | 6.88 | 114400 |
2003-02-21 | 6.87 | 6.88 | 6.82 | 6.84 | 37200 |
2003-02-24 | 6.87 | 6.95 | 6.87 | 6.91 | 118400 |
2003-02-25 | 6.94 | 6.94 | 6.86 | 6.94 | 69600 |
2003-02-26 | 6.94 | 6.98 | 6.91 | 6.96 | 44400 |
2003-02-27 | 6.98 | 7.10 | 6.98 | 7.05 | 130400 |
2003-02-28 | 7.08 | 7.15 | 7.05 | 7.13 | 91600 |
2003-03-03 | 7.17 | 7.21 | 7.06 | 7.10 | 64000 |
2003-03-04 | 7.12 | 7.21 | 7.12 | 7.14 | 96400 |
2003-03-05 | 7.18 | 7.27 | 7.18 | 7.27 | 102400 |
2003-03-06 | 7.28 | 7.28 | 7.24 | 7.27 | 28400 |
2003-03-07 | 7.25 | 7.34 | 7.25 | 7.33 | 60400 |
2003-03-10 | 7.36 | 7.38 | 7.27 | 7.32 | 71600 |
2003-03-11 | 7.31 | 7.34 | 7.30 | 7.34 | 26400 |
2003-03-12 | 7.30 | 7.34 | 7.28 | 7.31 | 22400 |
2003-03-13 | 7.32 | 7.34 | 7.26 | 7.29 | 52400 |
2003-03-14 | 7.29 | 7.37 | 7.29 | 7.37 | 75600 |
2003-03-17 | 7.41 | 7.42 | 7.34 | 7.42 | 56000 |
2003-03-18 | 7.42 | 7.45 | 7.34 | 7.44 | 121600 |
2003-03-19 | 7.44 | 7.44 | 7.39 | 7.42 | 41600 |
2003-03-20 | 7.42 | 7.47 | 7.42 | 7.42 | 58000 |
2003-03-21 | 7.36 | 7.41 | 7.32 | 7.37 | 123600 |
2003-03-24 | 7.41 | 7.42 | 7.31 | 7.31 | 34400 |
2003-03-25 | 7.34 | 7.51 | 7.27 | 7.50 | 80800 |
2003-03-26 | 7.47 | 7.49 | 7.43 | 7.43 | 93600 |
2003-03-27 | 7.40 | 7.40 | 7.28 | 7.34 | 201200 |
2003-03-28 | 7.38 | 7.38 | 7.32 | 7.33 | 15600 |
2003-03-31 | 7.33 | 7.50 | 7.32 | 7.45 | 23200 |
2003-04-01 | 7.48 | 7.48 | 7.38 | 7.41 | 54000 |
2003-04-02 | 7.43 | 7.49 | 7.43 | 7.46 | 48000 |
2003-04-03 | 7.50 | 7.50 | 7.41 | 7.45 | 22000 |
2003-04-04 | 7.44 | 7.46 | 7.44 | 7.45 | 14800 |
2003-04-07 | 7.41 | 7.49 | 7.39 | 7.49 | 26800 |
2003-04-08 | 7.49 | 7.49 | 7.46 | 7.48 | 11200 |
2003-04-09 | 7.48 | 7.48 | 7.41 | 7.43 | 37600 |
2003-04-10 | 7.45 | 7.55 | 7.45 | 7.53 | 20800 |
2003-04-11 | 7.53 | 7.54 | 7.50 | 7.50 | 21600 |
2003-04-14 | 7.49 | 7.54 | 7.48 | 7.52 | 26000 |
2003-04-15 | 7.51 | 7.61 | 7.49 | 7.53 | 40400 |
2003-04-16 | 7.55 | 7.55 | 7.36 | 7.37 | 84800 |
2003-04-17 | 7.39 | 7.49 | 7.39 | 7.49 | 18000 |
2003-04-21 | 7.51 | 7.52 | 7.46 | 7.46 | 36400 |
2003-04-22 | 7.52 | 7.56 | 7.45 | 7.48 | 52000 |
2003-04-23 | 7.53 | 7.53 | 7.40 | 7.40 | 71600 |
2003-04-24 | 7.37 | 7.47 | 7.37 | 7.44 | 22000 |
2003-04-25 | 7.47 | 7.48 | 7.40 | 7.43 | 22400 |
2003-04-28 | 7.46 | 7.55 | 7.46 | 7.51 | 35600 |
2003-04-29 | 7.50 | 7.55 | 7.49 | 7.54 | 13600 |
2003-04-30 | 7.57 | 7.63 | 7.55 | 7.60 | 67600 |
2003-05-01 | 7.64 | 7.74 | 7.63 | 7.73 | 61200 |
2003-05-02 | 7.75 | 7.80 | 7.66 | 7.76 | 22400 |
2003-05-05 | 7.78 | 7.86 | 7.78 | 7.84 | 43200 |
2003-05-06 | 7.84 | 8.02 | 7.84 | 7.98 | 115600 |
2003-05-07 | 7.94 | 8.03 | 7.91 | 7.94 | 56000 |
2003-05-08 | 7.95 | 7.99 | 7.92 | 7.99 | 70800 |
2003-05-09 | 8.00 | 8.08 | 8.00 | 8.07 | 128800 |
2003-05-12 | 8.09 | 8.15 | 8.09 | 8.10 | 76800 |
2003-05-13 | 8.10 | 8.31 | 8.10 | 8.31 | 44000 |
2003-05-14 | 8.35 | 8.43 | 8.33 | 8.40 | 29600 |
2003-05-15 | 8.39 | 8.43 | 8.37 | 8.41 | 27600 |
2003-05-16 | 8.55 | 8.72 | 8.55 | 8.66 | 376400 |
2003-05-19 | 8.56 | 8.60 | 8.55 | 8.59 | 20400 |
2003-05-20 | 8.60 | 8.74 | 8.53 | 8.74 | 101600 |
2003-05-21 | 8.72 | 8.75 | 8.66 | 8.75 | 41600 |
2003-05-22 | 8.75 | 8.75 | 8.62 | 8.64 | 103600 |
2003-05-23 | 8.60 | 8.63 | 8.50 | 8.63 | 58000 |
2003-05-27 | 8.63 | 8.72 | 8.55 | 8.64 | 54800 |
2003-05-28 | 8.56 | 8.56 | 8.38 | 8.39 | 104000 |
2003-05-29 | 8.38 | 8.50 | 8.38 | 8.49 | 64400 |
2003-05-30 | 8.51 | 8.58 | 8.49 | 8.53 | 30400 |
2003-06-02 | 8.53 | 8.53 | 8.43 | 8.48 | 69600 |
2003-06-03 | 8.48 | 8.50 | 8.33 | 8.47 | 43600 |
2003-06-04 | 8.51 | 8.59 | 8.51 | 8.59 | 44000 |
2003-06-05 | 8.62 | 8.68 | 8.61 | 8.67 | 26400 |
2003-06-06 | 8.69 | 8.71 | 8.66 | 8.66 | 117200 |
2003-06-09 | 8.66 | 8.66 | 8.64 | 8.64 | 13200 |
2003-06-10 | 8.64 | 8.82 | 8.60 | 8.81 | 48400 |
2003-06-11 | 8.84 | 8.86 | 8.75 | 8.85 | 65200 |
2003-06-12 | 8.85 | 9.01 | 8.85 | 8.99 | 42000 |
2003-06-13 | 9.06 | 9.09 | 8.95 | 9.06 | 50000 |
2003-06-16 | 9.06 | 9.12 | 8.98 | 9.11 | 33600 |
2003-06-17 | 9.11 | 9.18 | 9.09 | 9.17 | 11600 |
2003-06-18 | 9.16 | 9.19 | 9.15 | 9.16 | 32800 |
2003-06-19 | 9.15 | 9.15 | 8.97 | 9.11 | 120800 |
2003-06-20 | 9.08 | 9.09 | 8.97 | 9.04 | 67200 |
2003-06-23 | 9.01 | 9.01 | 8.89 | 8.90 | 36000 |
2003-06-24 | 8.91 | 8.96 | 8.80 | 8.90 | 30000 |
2003-06-25 | 8.93 | 8.96 | 8.91 | 8.93 | 21200 |
2003-06-26 | 8.90 | 8.90 | 8.66 | 8.70 | 93600 |
2003-06-27 | 8.68 | 8.81 | 8.62 | 8.79 | 275200 |
2003-06-30 | 8.77 | 8.91 | 8.71 | 8.91 | 156000 |
2003-07-01 | 8.89 | 8.89 | 8.88 | 8.88 | 800 |
2003-07-02 | 8.86 | 9.10 | 8.85 | 9.08 | 51600 |
2003-07-03 | 9.06 | 9.16 | 9.02 | 9.14 | 39200 |
2003-07-07 | 9.03 | 9.13 | 8.99 | 9.12 | 54400 |
2003-07-08 | 9.06 | 9.06 | 8.90 | 8.93 | 74000 |
2003-07-09 | 8.90 | 8.96 | 8.90 | 8.96 | 39600 |
2003-07-10 | 8.88 | 8.89 | 8.85 | 8.89 | 8400 |
2003-07-11 | 8.90 | 8.98 | 8.90 | 8.95 | 44800 |
2003-07-14 | 8.96 | 9.03 | 8.96 | 9.03 | 6400 |
2003-07-15 | 8.91 | 8.93 | 8.89 | 8.92 | 14800 |
2003-07-16 | 8.93 | 8.99 | 8.91 | 8.94 | 17600 |
2003-07-17 | 8.89 | 8.92 | 8.89 | 8.89 | 10400 |
2003-07-18 | 8.84 | 8.84 | 8.80 | 8.84 | 18000 |
2003-07-21 | 8.83 | 8.91 | 8.83 | 8.91 | 28000 |
2003-07-22 | 8.86 | 8.86 | 8.81 | 8.81 | 35200 |
2003-07-23 | 8.84 | 8.93 | 8.84 | 8.93 | 15600 |
2003-07-24 | 8.96 | 9.10 | 8.93 | 9.01 | 48800 |
2003-07-25 | 9.03 | 9.18 | 9.03 | 9.09 | 41200 |
2003-07-28 | 9.12 | 9.23 | 9.12 | 9.18 | 100400 |
2003-07-29 | 9.21 | 9.21 | 9.06 | 9.06 | 26800 |
2003-07-30 | 9.03 | 9.03 | 8.95 | 8.99 | 42800 |
2003-07-31 | 8.96 | 9.01 | 8.91 | 8.95 | 75600 |
2003-08-01 | 8.96 | 9.03 | 8.95 | 8.95 | 24000 |
2003-08-04 | 8.99 | 8.99 | 8.88 | 8.96 | 19200 |
2003-08-05 | 8.89 | 8.90 | 8.81 | 8.90 | 25600 |
2003-08-06 | 8.74 | 8.90 | 8.70 | 8.85 | 344400 |
2003-08-07 | 8.83 | 8.92 | 8.83 | 8.91 | 11600 |
2003-08-08 | 8.91 | 9.03 | 8.91 | 9.01 | 12000 |
2003-08-11 | 9.05 | 9.32 | 9.03 | 9.29 | 44000 |
2003-08-12 | 9.30 | 9.35 | 9.24 | 9.32 | 40800 |
2003-08-13 | 9.30 | 9.34 | 9.28 | 9.31 | 37200 |
2003-08-14 | 9.27 | 9.27 | 9.23 | 9.25 | 26400 |
2003-08-15 | 9.24 | 9.24 | 9.22 | 9.22 | 17200 |
2003-08-18 | 9.24 | 9.25 | 9.20 | 9.20 | 10800 |
2003-08-19 | 9.15 | 9.16 | 9.13 | 9.15 | 11200 |
2003-08-20 | 9.12 | 9.14 | 9.11 | 9.14 | 3600 |
2003-08-21 | 9.13 | 9.16 | 9.12 | 9.15 | 21200 |
2003-08-22 | 9.10 | 9.15 | 9.10 | 9.14 | 7600 |
2003-08-25 | 9.16 | 9.18 | 9.15 | 9.15 | 6800 |
2003-08-26 | 9.18 | 9.31 | 9.18 | 9.31 | 28000 |
2003-08-27 | 9.16 | 9.17 | 9.12 | 9.14 | 13600 |
2003-08-28 | 9.13 | 9.17 | 9.08 | 9.14 | 89200 |
2003-08-29 | 9.15 | 9.21 | 9.15 | 9.20 | 2400 |
2003-09-02 | 9.14 | 9.22 | 9.10 | 9.19 | 70400 |
2003-09-03 | 9.23 | 9.35 | 9.23 | 9.35 | 24800 |
2003-09-04 | 9.44 | 9.44 | 9.26 | 9.37 | 12800 |
2003-09-05 | 9.35 | 9.35 | 9.28 | 9.33 | 6400 |
2003-09-08 | 9.26 | 9.26 | 9.16 | 9.16 | 37600 |
2003-09-09 | 9.16 | 9.18 | 9.11 | 9.12 | 29600 |
2003-09-10 | 9.15 | 9.20 | 9.14 | 9.14 | 8800 |
2003-09-11 | 9.11 | 9.11 | 9.04 | 9.08 | 59600 |
2003-09-12 | 9.07 | 9.13 | 9.05 | 9.05 | 7600 |
2003-09-15 | 8.98 | 9.09 | 8.98 | 9.08 | 56800 |
2003-09-16 | 9.09 | 9.13 | 9.07 | 9.11 | 8400 |
2003-09-17 | 9.10 | 9.22 | 9.10 | 9.20 | 15200 |
2003-09-18 | 9.20 | 9.20 | 9.08 | 9.13 | 19600 |
2003-09-19 | 9.28 | 9.37 | 9.20 | 9.20 | 30800 |
2003-09-22 | 9.20 | 9.20 | 9.06 | 9.06 | 27200 |
2003-09-23 | 9.06 | 9.11 | 9.01 | 9.11 | 56000 |
2003-09-24 | 9.06 | 9.11 | 9.06 | 9.06 | 15600 |
2003-09-25 | 8.99 | 9.01 | 8.92 | 8.94 | 31200 |
2003-09-26 | 8.91 | 8.92 | 8.91 | 8.92 | 3200 |
2003-09-29 | 8.93 | 8.94 | 8.92 | 8.94 | 8000 |
2003-09-30 | 8.97 | 8.98 | 8.88 | 8.91 | 96800 |
2003-10-01 | 8.93 | 8.94 | 8.90 | 8.90 | 31200 |
2003-10-02 | 8.95 | 9.05 | 8.95 | 9.00 | 25600 |
2003-10-03 | 9.02 | 9.02 | 8.99 | 8.99 | 2800 |
2003-10-06 | 9.00 | 9.21 | 9.00 | 9.19 | 25600 |
2003-10-07 | 9.25 | 9.31 | 9.25 | 9.26 | 30000 |
2003-10-08 | 9.26 | 9.27 | 9.16 | 9.23 | 43200 |
2003-10-09 | 9.22 | 9.22 | 9.15 | 9.18 | 86800 |
2003-10-10 | 9.24 | 9.41 | 9.24 | 9.40 | 61600 |
2003-10-13 | 9.40 | 9.47 | 9.40 | 9.47 | 28000 |
2003-10-14 | 9.43 | 9.44 | 9.41 | 9.43 | 55600 |
2003-10-15 | 9.43 | 9.45 | 9.40 | 9.45 | 7200 |
2003-10-16 | 9.49 | 9.57 | 9.49 | 9.57 | 32000 |
2003-10-17 | 9.60 | 9.64 | 9.59 | 9.59 | 20400 |
2003-10-20 | 9.60 | 9.64 | 9.58 | 9.61 | 14800 |
2003-10-21 | 9.60 | 9.69 | 9.60 | 9.66 | 15600 |
2003-10-22 | 9.70 | 9.77 | 9.70 | 9.75 | 33200 |
2003-10-23 | 9.73 | 9.74 | 9.69 | 9.69 | 16400 |
2003-10-24 | 9.69 | 9.70 | 9.63 | 9.63 | 24800 |
2003-10-27 | 9.64 | 9.66 | 9.61 | 9.66 | 16400 |
2003-10-28 | 9.63 | 9.73 | 9.63 | 9.71 | 26000 |
2003-10-29 | 9.80 | 9.88 | 9.68 | 9.85 | 21200 |
2003-10-30 | 9.88 | 9.93 | 9.68 | 9.70 | 113600 |
2003-10-31 | 9.60 | 9.87 | 9.60 | 9.82 | 62800 |
2003-11-03 | 9.84 | 9.84 | 9.64 | 9.75 | 34800 |
2003-11-04 | 9.75 | 9.91 | 9.75 | 9.91 | 45600 |
2003-11-05 | 9.91 | 9.97 | 9.87 | 9.88 | 38800 |
2003-11-06 | 9.88 | 9.91 | 9.81 | 9.83 | 25600 |
2003-11-07 | 9.88 | 10.02 | 9.88 | 10.02 | 30000 |
2003-11-10 | 10.05 | 10.17 | 10.03 | 10.17 | 54800 |
2003-11-11 | 10.13 | 10.16 | 10.11 | 10.16 | 10000 |
2003-11-12 | 10.20 | 10.26 | 10.18 | 10.18 | 26400 |
2003-11-13 | 10.20 | 10.26 | 10.20 | 10.22 | 12000 |
2003-11-14 | 10.23 | 10.23 | 10.16 | 10.17 | 18400 |
2003-11-17 | 10.18 | 10.20 | 10.09 | 10.11 | 15600 |
2003-11-18 | 10.11 | 10.12 | 10.04 | 10.05 | 12800 |
2003-11-19 | 10.08 | 10.15 | 10.08 | 10.13 | 13200 |
2003-11-20 | 10.16 | 10.35 | 10.16 | 10.30 | 65200 |
2003-11-21 | 10.31 | 10.35 | 10.30 | 10.34 | 63200 |
2003-11-24 | 10.29 | 10.29 | 10.19 | 10.19 | 34000 |
2003-11-25 | 10.23 | 10.28 | 10.23 | 10.24 | 49600 |
2003-11-26 | 10.29 | 10.34 | 10.29 | 10.31 | 31200 |
2003-11-28 | 10.30 | 10.30 | 10.27 | 10.27 | 3600 |
2003-12-01 | 10.09 | 10.09 | 9.90 | 10.08 | 74000 |
2003-12-02 | 10.04 | 10.18 | 10.04 | 10.13 | 23600 |
2003-12-03 | 10.15 | 10.29 | 10.15 | 10.23 | 21600 |
2003-12-04 | 10.22 | 10.22 | 10.03 | 10.03 | 68000 |
2003-12-05 | 10.05 | 10.12 | 10.05 | 10.10 | 8400 |
2003-12-08 | 10.11 | 10.23 | 10.11 | 10.19 | 13600 |
2003-12-09 | 10.17 | 10.17 | 10.08 | 10.10 | 28000 |
2003-12-10 | 10.11 | 10.11 | 9.91 | 10.05 | 64800 |
2003-12-11 | 9.88 | 10.05 | 9.87 | 10.05 | 48000 |
2003-12-12 | 10.06 | 10.21 | 10.06 | 10.18 | 100000 |
2003-12-15 | 10.23 | 10.25 | 10.15 | 10.16 | 16000 |
2003-12-16 | 10.20 | 10.21 | 10.14 | 10.14 | 33600 |
2003-12-17 | 10.01 | 10.11 | 10.00 | 10.10 | 12400 |
2003-12-18 | 10.03 | 10.03 | 9.92 | 10.01 | 46400 |
2003-12-19 | 10.02 | 10.02 | 9.90 | 9.93 | 42000 |
2003-12-22 | 9.98 | 10.13 | 9.98 | 10.13 | 53200 |
2003-12-23 | 10.15 | 10.15 | 10.05 | 10.05 | 10800 |
2003-12-24 | 10.00 | 10.29 | 10.00 | 10.29 | 22400 |
2003-12-26 | 10.26 | 10.30 | 9.51 | 10.27 | 2800 |
2003-12-29 | 10.26 | 10.31 | 10.25 | 10.30 | 7200 |
2003-12-30 | 10.35 | 10.42 | 10.32 | 10.34 | 20000 |
2003-12-31 | 10.35 | 10.37 | 10.33 | 10.35 | 4000 |
2004-01-02 | 10.34 | 10.48 | 10.34 | 10.48 | 36400 |
2004-01-05 | 10.55 | 10.55 | 10.42 | 10.45 | 65200 |
2004-01-06 | 10.44 | 10.44 | 10.27 | 10.43 | 51600 |
2004-01-07 | 10.43 | 10.45 | 10.40 | 10.41 | 26000 |
2004-01-08 | 10.44 | 10.48 | 10.43 | 10.45 | 20400 |
2004-01-09 | 10.53 | 10.58 | 10.53 | 10.56 | 29600 |
2004-01-12 | 10.50 | 10.53 | 10.46 | 10.50 | 8000 |
2004-01-13 | 10.53 | 10.58 | 10.49 | 10.50 | 11200 |
2004-01-14 | 10.48 | 10.48 | 10.34 | 10.37 | 16400 |
2004-01-15 | 10.30 | 10.40 | 10.28 | 10.40 | 12800 |
2004-01-16 | 10.40 | 10.40 | 10.29 | 10.36 | 30400 |
2004-01-20 | 10.36 | 10.36 | 10.22 | 10.25 | 24800 |
2004-01-21 | 10.20 | 10.21 | 10.04 | 10.08 | 72000 |
2004-01-22 | 10.13 | 10.15 | 10.09 | 10.14 | 24800 |
2004-01-23 | 10.07 | 10.07 | 9.94 | 9.99 | 40400 |
2004-01-26 | 10.07 | 10.08 | 10.00 | 10.00 | 24800 |
2004-01-27 | 10.03 | 10.28 | 10.03 | 10.08 | 50000 |
2004-01-28 | 10.03 | 10.03 | 9.88 | 9.88 | 23600 |
2004-01-29 | 9.91 | 9.92 | 9.71 | 9.73 | 42800 |
2004-01-30 | 9.78 | 9.78 | 9.53 | 9.62 | 58800 |
2004-02-02 | 9.59 | 9.76 | 9.58 | 9.67 | 30800 |
2004-02-03 | 9.69 | 9.69 | 9.56 | 9.57 | 38400 |
2004-02-04 | 9.46 | 9.58 | 9.46 | 9.51 | 13200 |
2004-02-05 | 9.55 | 9.55 | 9.47 | 9.47 | 16800 |
2004-02-06 | 9.58 | 9.62 | 9.57 | 9.62 | 32000 |
2004-02-09 | 9.63 | 9.72 | 9.63 | 9.70 | 34400 |
2004-02-10 | 9.78 | 9.81 | 9.69 | 9.70 | 72400 |
2004-02-11 | 9.66 | 9.78 | 9.63 | 9.66 | 66000 |
2004-02-12 | 9.66 | 9.70 | 9.60 | 9.60 | 39600 |
2004-02-13 | 9.69 | 9.75 | 9.60 | 9.63 | 38400 |
2004-02-17 | 9.80 | 9.86 | 9.73 | 9.78 | 22400 |
2004-02-18 | 9.78 | 9.78 | 9.62 | 9.63 | 25600 |
2004-02-19 | 9.58 | 9.64 | 9.58 | 9.60 | 52800 |
2004-02-20 | 9.60 | 9.60 | 9.43 | 9.52 | 54000 |
2004-02-23 | 9.51 | 9.54 | 9.50 | 9.52 | 71600 |
2004-02-24 | 9.55 | 9.65 | 9.55 | 9.57 | 183200 |
2004-02-25 | 9.57 | 9.58 | 9.49 | 9.51 | 86000 |
2004-02-26 | 9.46 | 9.53 | 9.46 | 9.50 | 42000 |
2004-02-27 | 9.53 | 9.78 | 9.53 | 9.72 | 152800 |
2004-03-01 | 9.72 | 9.83 | 9.60 | 9.69 | 54800 |
2004-03-02 | 9.75 | 9.85 | 9.72 | 9.72 | 65600 |
2004-03-03 | 9.69 | 9.90 | 9.69 | 9.89 | 32000 |
2004-03-04 | 9.90 | 9.98 | 9.90 | 9.95 | 34800 |
2004-03-05 | 10.02 | 10.06 | 10.02 | 10.03 | 26400 |
2004-03-08 | 10.01 | 10.07 | 10.01 | 10.05 | 24800 |
2004-03-09 | 10.05 | 10.26 | 10.05 | 10.25 | 76400 |
2004-03-10 | 10.17 | 10.28 | 10.14 | 10.23 | 64800 |
2004-03-11 | 10.14 | 10.15 | 10.09 | 10.14 | 43600 |
2004-03-12 | 10.06 | 10.06 | 9.78 | 9.89 | 62400 |
2004-03-15 | 9.97 | 9.97 | 9.81 | 9.87 | 44000 |
2004-03-16 | 9.91 | 10.22 | 9.91 | 10.07 | 47600 |
2004-03-17 | 10.05 | 10.25 | 10.03 | 10.25 | 84400 |
2004-03-18 | 10.25 | 10.32 | 10.23 | 10.31 | 33200 |
2004-03-19 | 10.29 | 10.35 | 10.26 | 10.26 | 19600 |
2004-03-22 | 10.27 | 10.30 | 10.20 | 10.23 | 152800 |
2004-03-23 | 10.23 | 10.25 | 10.05 | 10.25 | 229200 |
2004-03-24 | 10.19 | 10.19 | 9.98 | 10.10 | 56000 |
2004-03-25 | 10.11 | 10.30 | 10.11 | 10.26 | 33600 |
2004-03-26 | 10.35 | 10.39 | 10.20 | 10.28 | 107200 |
2004-03-29 | 10.29 | 10.38 | 10.25 | 10.31 | 76400 |
2004-03-30 | 10.31 | 10.34 | 10.25 | 10.29 | 70000 |
2004-03-31 | 10.28 | 10.28 | 10.14 | 10.17 | 46800 |
2004-04-01 | 10.18 | 10.18 | 10.11 | 10.15 | 77600 |
2004-04-02 | 10.14 | 10.26 | 10.07 | 10.15 | 123200 |
2004-04-05 | 10.15 | 10.25 | 10.12 | 10.21 | 72400 |
2004-04-06 | 10.23 | 10.29 | 10.16 | 10.27 | 22800 |
2004-04-07 | 10.30 | 10.31 | 10.19 | 10.31 | 36000 |
2004-04-08 | 10.13 | 10.14 | 10.05 | 10.07 | 26000 |
2004-04-12 | 10.07 | 10.07 | 10.00 | 10.00 | 77600 |
2004-04-13 | 9.98 | 9.98 | 9.84 | 9.86 | 31200 |
2004-04-14 | 9.75 | 9.75 | 9.47 | 9.51 | 78800 |
2004-04-15 | 9.48 | 9.48 | 9.32 | 9.43 | 73200 |
2004-04-16 | 9.38 | 9.45 | 9.30 | 9.32 | 58400 |
2004-04-19 | 9.31 | 9.37 | 9.31 | 9.36 | 38000 |
2004-04-20 | 9.32 | 9.35 | 9.29 | 9.29 | 36400 |
2004-04-21 | 9.33 | 9.36 | 9.31 | 9.33 | 16800 |
2004-04-22 | 9.34 | 9.39 | 9.33 | 9.36 | 17600 |
2004-04-23 | 9.30 | 9.33 | 9.26 | 9.30 | 36000 |
2004-04-26 | 9.34 | 9.36 | 9.30 | 9.32 | 20000 |
2004-04-27 | 9.34 | 9.35 | 9.16 | 9.22 | 309200 |
2004-04-28 | 9.10 | 9.10 | 8.86 | 8.92 | 169200 |
2004-04-29 | 9.03 | 9.18 | 9.03 | 9.18 | 73200 |
2004-04-30 | 9.15 | 9.19 | 8.96 | 9.11 | 73600 |
2004-05-03 | 9.10 | 9.24 | 9.10 | 9.24 | 52400 |
2004-05-04 | 9.34 | 9.50 | 9.32 | 9.49 | 90800 |
2004-05-05 | 9.45 | 9.49 | 9.42 | 9.48 | 35200 |
2004-05-06 | 9.50 | 9.64 | 9.43 | 9.62 | 66000 |
2004-05-07 | 9.63 | 9.63 | 9.38 | 9.48 | 76800 |
2004-05-10 | 9.40 | 9.40 | 9.29 | 9.32 | 62800 |
2004-05-11 | 9.32 | 9.51 | 9.24 | 9.49 | 45600 |
2004-05-12 | 9.45 | 9.53 | 9.33 | 9.50 | 28400 |
2004-05-13 | 9.46 | 9.46 | 9.29 | 9.36 | 20400 |
2004-05-14 | 9.32 | 9.32 | 9.27 | 9.31 | 22000 |
2004-05-17 | 9.30 | 9.30 | 9.13 | 9.13 | 52400 |
2004-05-18 | 9.13 | 9.14 | 9.07 | 9.10 | 18000 |
2004-05-19 | 9.22 | 9.25 | 9.07 | 9.07 | 20400 |
2004-05-20 | 9.06 | 9.18 | 9.04 | 9.07 | 21200 |
2004-05-21 | 9.08 | 9.22 | 9.06 | 9.20 | 20800 |
2004-05-24 | 9.16 | 9.24 | 9.05 | 9.24 | 21200 |
2004-05-25 | 9.29 | 9.29 | 9.09 | 9.20 | 59600 |
2004-05-26 | 9.32 | 9.32 | 9.28 | 9.28 | 29600 |
2004-05-27 | 9.35 | 9.39 | 9.31 | 9.35 | 18000 |
2004-05-28 | 9.31 | 9.31 | 9.13 | 9.14 | 30800 |
2004-06-01 | 9.18 | 9.18 | 8.98 | 9.03 | 60400 |
2004-06-02 | 9.10 | 9.10 | 8.88 | 8.88 | 38400 |
2004-06-03 | 8.97 | 9.01 | 8.95 | 8.97 | 24000 |
2004-06-04 | 9.05 | 9.13 | 9.05 | 9.12 | 40800 |
2004-06-07 | 9.17 | 9.27 | 9.17 | 9.25 | 36800 |
2004-06-08 | 9.19 | 9.19 | 8.95 | 9.00 | 277600 |
2004-06-09 | 8.98 | 9.01 | 8.86 | 8.87 | 234400 |
2004-06-10 | 8.91 | 9.03 | 8.80 | 8.96 | 70000 |
2004-06-14 | 8.94 | 8.94 | 8.80 | 8.85 | 30800 |
2004-06-15 | 8.90 | 8.96 | 8.80 | 8.94 | 73200 |
2004-06-16 | 8.94 | 9.08 | 8.91 | 9.08 | 36400 |
2004-06-17 | 9.03 | 9.08 | 8.88 | 8.94 | 60400 |
2004-06-18 | 9.00 | 9.17 | 9.00 | 9.16 | 34400 |
2004-06-21 | 9.21 | 9.21 | 9.10 | 9.10 | 17200 |
2004-06-22 | 9.21 | 9.21 | 9.13 | 9.13 | 86800 |
2004-06-23 | 9.21 | 9.21 | 9.14 | 9.14 | 14400 |
2004-06-24 | 9.21 | 9.30 | 9.21 | 9.30 | 74400 |
2004-06-25 | 9.28 | 9.28 | 9.13 | 9.13 | 23200 |
2004-06-28 | 9.20 | 9.20 | 9.08 | 9.08 | 19600 |
2004-06-29 | 9.06 | 9.11 | 9.06 | 9.11 | 33600 |
2004-06-30 | 9.11 | 9.17 | 9.10 | 9.15 | 15200 |
2004-07-01 | 9.15 | 9.19 | 9.15 | 9.19 | 4800 |
2004-07-02 | 9.18 | 9.30 | 9.18 | 9.27 | 18800 |
2004-07-06 | 9.39 | 9.43 | 9.34 | 9.37 | 64000 |
2004-07-07 | 9.37 | 9.44 | 9.36 | 9.38 | 80400 |
2004-07-08 | 9.41 | 9.41 | 9.24 | 9.36 | 31200 |
2004-07-09 | 9.33 | 9.40 | 9.28 | 9.40 | 76000 |
2004-07-12 | 9.41 | 9.41 | 9.25 | 9.28 | 14000 |
2004-07-13 | 9.21 | 9.36 | 9.16 | 9.24 | 44400 |
2004-07-14 | 9.29 | 9.29 | 9.25 | 9.26 | 2800 |
2004-07-15 | 9.24 | 9.24 | 9.12 | 9.12 | 10000 |
2004-07-16 | 9.20 | 9.28 | 9.10 | 9.11 | 29200 |
2004-07-19 | 9.15 | 9.35 | 9.11 | 9.32 | 54800 |
2004-07-20 | 9.26 | 9.35 | 9.26 | 9.34 | 52400 |
2004-07-21 | 9.34 | 9.37 | 9.30 | 9.35 | 90800 |
2004-07-22 | 9.37 | 9.45 | 9.37 | 9.40 | 170400 |
2004-07-23 | 9.40 | 9.48 | 9.32 | 9.36 | 81600 |
2004-07-26 | 9.37 | 9.37 | 9.18 | 9.24 | 42400 |
2004-07-27 | 9.22 | 9.37 | 9.22 | 9.29 | 20800 |
2004-07-28 | 9.30 | 9.37 | 9.25 | 9.37 | 37200 |
2004-07-29 | 9.37 | 9.58 | 9.37 | 9.52 | 112400 |
2004-07-30 | 9.56 | 9.56 | 9.45 | 9.46 | 74800 |
2004-08-02 | 9.46 | 9.46 | 9.46 | 9.46 | 2400 |
2004-08-03 | 9.48 | 9.59 | 9.48 | 9.56 | 14000 |
2004-08-04 | 9.50 | 9.62 | 9.50 | 9.59 | 13200 |
2004-08-05 | 9.56 | 9.59 | 9.48 | 9.48 | 18800 |
2004-08-06 | 9.51 | 9.51 | 9.36 | 9.48 | 30800 |
2004-08-09 | 9.58 | 9.66 | 9.58 | 9.65 | 26800 |
2004-08-10 | 9.65 | 9.78 | 9.64 | 9.76 | 43200 |
2004-08-11 | 9.64 | 9.94 | 9.63 | 9.93 | 50400 |
2004-08-12 | 9.77 | 9.77 | 9.71 | 9.72 | 27600 |
2004-08-13 | 9.78 | 9.93 | 9.78 | 9.93 | 28400 |
2004-08-16 | 9.95 | 9.95 | 9.82 | 9.89 | 26000 |
2004-08-17 | 9.93 | 9.98 | 9.90 | 9.98 | 24800 |
2004-08-18 | 9.93 | 9.93 | 9.76 | 9.77 | 38400 |
2004-08-19 | 9.68 | 10.00 | 9.65 | 9.97 | 60800 |
2004-08-20 | 9.93 | 9.93 | 9.82 | 9.89 | 55200 |
2004-08-23 | 9.86 | 9.89 | 9.62 | 9.62 | 68800 |
2004-08-24 | 9.74 | 9.78 | 9.65 | 9.70 | 27200 |
2004-08-25 | 9.65 | 9.73 | 9.63 | 9.67 | 45600 |
2004-08-26 | 9.65 | 9.73 | 9.61 | 9.69 | 66800 |
2004-08-27 | 9.73 | 9.80 | 9.70 | 9.70 | 24000 |
2004-08-30 | 9.70 | 9.70 | 9.60 | 9.67 | 18800 |
2004-08-31 | 9.62 | 9.94 | 9.62 | 9.94 | 127200 |
2004-09-01 | 9.94 | 10.04 | 9.93 | 10.04 | 47200 |
2004-09-02 | 10.07 | 10.07 | 9.96 | 10.01 | 36400 |
2004-09-03 | 10.01 | 10.04 | 9.85 | 10.02 | 77600 |
2004-09-07 | 10.03 | 10.16 | 9.94 | 10.16 | 72800 |
2004-09-08 | 10.10 | 10.25 | 10.05 | 10.18 | 36400 |
2004-09-09 | 10.12 | 10.24 | 10.03 | 10.14 | 44800 |
2004-09-10 | 10.14 | 10.22 | 10.12 | 10.15 | 23600 |
2004-09-13 | 10.05 | 10.24 | 10.03 | 10.18 | 53600 |
2004-09-14 | 10.15 | 10.15 | 10.08 | 10.12 | 41200 |
2004-09-15 | 10.07 | 10.14 | 10.02 | 10.03 | 17600 |
2004-09-16 | 10.09 | 10.21 | 10.09 | 10.18 | 23600 |
2004-09-17 | 10.06 | 10.17 | 10.06 | 10.17 | 31200 |
2004-09-20 | 10.21 | 10.24 | 10.09 | 10.13 | 63200 |
2004-09-21 | 10.13 | 10.31 | 10.10 | 10.30 | 286400 |
2004-09-22 | 10.30 | 10.36 | 10.25 | 10.33 | 53600 |
2004-09-23 | 10.30 | 10.39 | 10.14 | 10.20 | 38400 |
2004-09-24 | 10.27 | 10.34 | 10.23 | 10.30 | 46800 |
2004-09-27 | 10.30 | 10.30 | 10.05 | 10.05 | 42000 |
2004-09-28 | 10.13 | 10.21 | 10.11 | 10.17 | 38400 |
2004-09-29 | 10.14 | 10.20 | 10.05 | 10.14 | 34800 |
2004-09-30 | 10.14 | 10.46 | 10.14 | 10.41 | 50000 |
2004-10-01 | 10.36 | 10.49 | 10.32 | 10.49 | 91200 |
2004-10-04 | 10.41 | 10.52 | 10.39 | 10.47 | 112400 |
2004-10-05 | 10.44 | 10.44 | 10.33 | 10.33 | 194800 |
2004-10-06 | 10.29 | 10.30 | 10.18 | 10.29 | 97200 |
2004-10-07 | 10.28 | 10.34 | 10.22 | 10.22 | 134000 |
2004-10-08 | 10.32 | 10.42 | 10.28 | 10.28 | 129600 |
2004-10-11 | 10.27 | 10.32 | 10.27 | 10.32 | 5600 |
2004-10-12 | 10.34 | 10.35 | 10.30 | 10.32 | 108400 |
2004-10-13 | 10.27 | 10.47 | 10.23 | 10.45 | 117600 |
2004-10-14 | 10.48 | 10.58 | 10.46 | 10.48 | 289600 |
2004-10-15 | 10.48 | 10.48 | 10.38 | 10.41 | 303600 |
2004-10-18 | 10.39 | 10.40 | 10.30 | 10.31 | 42400 |
2004-10-19 | 10.31 | 10.37 | 10.28 | 10.28 | 27200 |
2004-10-20 | 10.30 | 10.44 | 10.30 | 10.36 | 26400 |
2004-10-21 | 10.38 | 10.45 | 10.38 | 10.43 | 70400 |
2004-10-22 | 10.41 | 10.50 | 10.38 | 10.45 | 49600 |
2004-10-25 | 10.55 | 10.56 | 10.43 | 10.56 | 55200 |
2004-10-26 | 10.56 | 10.61 | 10.46 | 10.59 | 39200 |
2004-10-27 | 10.59 | 10.62 | 10.50 | 10.50 | 170800 |
2004-10-28 | 10.54 | 10.63 | 10.50 | 10.62 | 68400 |
2004-10-29 | 10.62 | 10.85 | 10.62 | 10.85 | 135200 |
2004-11-01 | 10.73 | 10.73 | 10.62 | 10.69 | 154800 |
2004-11-02 | 10.66 | 10.67 | 10.57 | 10.60 | 216400 |
2004-11-03 | 10.69 | 10.78 | 10.69 | 10.71 | 45600 |
2004-11-04 | 10.78 | 10.81 | 10.66 | 10.68 | 92400 |
2004-11-05 | 10.75 | 10.80 | 10.72 | 10.80 | 39600 |
2004-11-08 | 10.81 | 10.87 | 10.80 | 10.85 | 169600 |
2004-11-09 | 10.81 | 10.82 | 10.75 | 10.79 | 82400 |
2004-11-10 | 10.75 | 10.78 | 10.68 | 10.74 | 30400 |
2004-11-11 | 10.75 | 10.91 | 10.75 | 10.89 | 12800 |
2004-11-12 | 10.96 | 11.06 | 10.91 | 11.02 | 39200 |
2004-11-15 | 11.01 | 11.06 | 10.95 | 11.01 | 72800 |
2004-11-16 | 11.01 | 11.08 | 11.01 | 11.05 | 54000 |
2004-11-17 | 11.26 | 11.28 | 11.18 | 11.20 | 110000 |
2004-11-18 | 11.33 | 11.33 | 11.17 | 11.23 | 395600 |
2004-11-19 | 11.28 | 11.62 | 11.28 | 11.62 | 110400 |
2004-11-22 | 11.62 | 11.67 | 11.59 | 11.64 | 80400 |
2004-11-23 | 11.65 | 11.70 | 11.62 | 11.66 | 99200 |
2004-11-24 | 11.68 | 11.82 | 11.68 | 11.79 | 90800 |
2004-11-26 | 11.84 | 11.90 | 11.83 | 11.89 | 34000 |
2004-11-29 | 11.85 | 11.94 | 11.81 | 11.94 | 133200 |
2004-11-30 | 11.88 | 12.19 | 11.88 | 12.13 | 146800 |
2004-12-01 | 11.97 | 12.15 | 11.97 | 12.06 | 95200 |
2004-12-02 | 12.06 | 12.12 | 11.98 | 12.10 | 135200 |
2004-12-03 | 12.08 | 12.10 | 11.89 | 11.93 | 139600 |
2004-12-06 | 11.89 | 11.89 | 11.82 | 11.82 | 51200 |
2004-12-07 | 11.70 | 11.81 | 11.59 | 11.75 | 137200 |
2004-12-08 | 11.71 | 11.74 | 11.57 | 11.73 | 497200 |
2004-12-09 | 11.71 | 11.75 | 11.58 | 11.58 | 84800 |
2004-12-10 | 11.48 | 11.58 | 11.42 | 11.48 | 252800 |
2004-12-13 | 11.46 | 11.54 | 11.38 | 11.39 | 250000 |
2004-12-14 | 11.40 | 11.53 | 11.33 | 11.53 | 156400 |
2004-12-15 | 11.52 | 12.06 | 11.52 | 12.01 | 138400 |
2004-12-16 | 11.87 | 11.96 | 11.83 | 11.91 | 109600 |
2004-12-17 | 11.88 | 11.96 | 11.83 | 11.88 | 133600 |
2004-12-20 | 11.91 | 11.98 | 11.87 | 11.98 | 165600 |
2004-12-21 | 11.99 | 12.08 | 11.97 | 12.03 | 82000 |
2004-12-22 | 11.98 | 12.04 | 11.87 | 11.92 | 78400 |
2004-12-23 | 11.94 | 12.10 | 11.93 | 12.09 | 84400 |
2004-12-27 | 12.13 | 12.25 | 12.12 | 12.25 | 16400 |
2004-12-28 | 12.28 | 12.38 | 12.22 | 12.34 | 65600 |
2004-12-29 | 12.34 | 12.34 | 12.13 | 12.13 | 106400 |
2004-12-30 | 12.13 | 12.32 | 12.11 | 12.27 | 84000 |
2004-12-31 | 12.33 | 12.50 | 12.33 | 12.45 | 100400 |
2005-01-03 | 12.35 | 12.41 | 12.34 | 12.38 | 33600 |
2005-01-04 | 12.30 | 12.30 | 12.04 | 12.17 | 96800 |
2005-01-05 | 12.08 | 12.08 | 11.84 | 11.85 | 94800 |
2005-01-06 | 11.81 | 11.86 | 11.76 | 11.80 | 80800 |
2005-01-07 | 11.90 | 12.08 | 11.60 | 12.04 | 167200 |
2005-01-10 | 12.08 | 12.13 | 12.02 | 12.06 | 115600 |
2005-01-11 | 12.06 | 12.20 | 12.06 | 12.15 | 114400 |
2005-01-12 | 12.27 | 12.40 | 12.26 | 12.33 | 66800 |
2005-01-13 | 12.31 | 12.31 | 12.24 | 12.26 | 132800 |
2005-01-14 | 12.08 | 12.17 | 12.05 | 12.09 | 204000 |
2005-01-18 | 12.12 | 12.12 | 11.96 | 12.03 | 450400 |
2005-01-19 | 12.03 | 12.06 | 11.99 | 12.05 | 180000 |
2005-01-20 | 12.01 | 12.02 | 11.92 | 11.99 | 71600 |
2005-01-21 | 12.05 | 12.27 | 12.01 | 12.26 | 70800 |
2005-01-24 | 12.21 | 12.21 | 12.07 | 12.10 | 83200 |
2005-01-25 | 12.05 | 12.07 | 11.95 | 11.98 | 165200 |
2005-01-26 | 12.05 | 12.45 | 12.05 | 12.39 | 257200 |
2005-01-27 | 12.30 | 12.60 | 12.29 | 12.50 | 295600 |
2005-01-28 | 12.49 | 12.62 | 12.47 | 12.62 | 192800 |
2005-01-31 | 12.62 | 12.68 | 12.44 | 12.66 | 174400 |
2005-02-01 | 12.60 | 13.09 | 12.57 | 12.98 | 193200 |
2005-02-02 | 12.90 | 12.93 | 12.78 | 12.86 | 103200 |
2005-02-03 | 12.80 | 12.86 | 12.75 | 12.85 | 89600 |
2005-02-04 | 12.79 | 12.82 | 12.65 | 12.81 | 132000 |
2005-02-07 | 12.66 | 12.76 | 12.65 | 12.72 | 78000 |
2005-02-08 | 12.71 | 12.84 | 12.67 | 12.78 | 64000 |
2005-02-09 | 12.71 | 12.91 | 12.71 | 12.89 | 107600 |
2005-02-10 | 12.87 | 13.01 | 12.85 | 12.93 | 84400 |
2005-02-11 | 12.83 | 12.91 | 12.75 | 12.76 | 80400 |
2005-02-14 | 12.77 | 12.97 | 12.76 | 12.97 | 68000 |
2005-02-15 | 12.94 | 13.11 | 12.92 | 13.08 | 201600 |
2005-02-16 | 13.11 | 13.11 | 12.93 | 12.96 | 207200 |
2005-02-17 | 12.98 | 13.00 | 12.94 | 12.95 | 98800 |
2005-02-18 | 12.93 | 12.93 | 12.82 | 12.91 | 113600 |
2005-02-22 | 12.87 | 12.87 | 12.72 | 12.77 | 125600 |
2005-02-23 | 12.60 | 12.60 | 12.49 | 12.56 | 144000 |
2005-02-24 | 12.45 | 12.45 | 12.24 | 12.37 | 173600 |
2005-02-25 | 12.38 | 12.63 | 12.30 | 12.57 | 166000 |
2005-02-28 | 12.73 | 12.77 | 12.39 | 12.41 | 144800 |
2005-03-01 | 12.46 | 12.81 | 12.46 | 12.54 | 133600 |
2005-03-02 | 12.67 | 12.91 | 12.59 | 12.89 | 187200 |
2005-03-03 | 12.84 | 12.88 | 12.75 | 12.87 | 162800 |
2005-03-04 | 12.95 | 13.07 | 12.92 | 12.99 | 116400 |
2005-03-07 | 12.99 | 12.99 | 12.83 | 12.83 | 116000 |
2005-03-08 | 12.94 | 13.18 | 12.94 | 13.16 | 96400 |
2005-03-09 | 13.17 | 13.19 | 12.95 | 13.05 | 109200 |
2005-03-10 | 13.05 | 13.10 | 12.82 | 12.82 | 102800 |
2005-03-11 | 12.84 | 12.94 | 12.78 | 12.85 | 114400 |
2005-03-14 | 12.85 | 12.93 | 12.82 | 12.87 | 82400 |
2005-03-15 | 12.94 | 13.03 | 12.90 | 12.97 | 116000 |
2005-03-16 | 13.03 | 13.11 | 12.90 | 12.90 | 98800 |
2005-03-17 | 12.97 | 13.11 | 12.94 | 13.07 | 171600 |
2005-03-18 | 13.00 | 13.10 | 12.89 | 13.05 | 115200 |
2005-03-21 | 13.00 | 13.09 | 12.84 | 12.84 | 92400 |
2005-03-22 | 12.92 | 12.97 | 12.72 | 12.72 | 116000 |
2005-03-23 | 12.63 | 12.72 | 12.44 | 12.54 | 156800 |
2005-03-24 | 12.58 | 12.62 | 12.37 | 12.45 | 121600 |
2005-03-28 | 12.45 | 12.45 | 12.23 | 12.39 | 189600 |
2005-03-29 | 12.40 | 12.59 | 12.40 | 12.42 | 108000 |
2005-03-30 | 12.46 | 12.62 | 12.36 | 12.54 | 102800 |
2005-03-31 | 12.68 | 12.92 | 12.60 | 12.87 | 98400 |
2005-04-01 | 12.86 | 12.88 | 12.69 | 12.70 | 107200 |
2005-04-04 | 12.64 | 12.96 | 12.59 | 12.88 | 87600 |
2005-04-05 | 12.88 | 12.95 | 12.81 | 12.94 | 110400 |
2005-04-06 | 12.91 | 13.05 | 12.86 | 13.05 | 99200 |
2005-04-07 | 13.04 | 13.19 | 12.98 | 13.02 | 134000 |
2005-04-08 | 13.00 | 13.03 | 12.94 | 12.96 | 109200 |
2005-04-11 | 12.99 | 13.05 | 12.94 | 12.96 | 150400 |
2005-04-12 | 12.95 | 12.98 | 12.86 | 12.91 | 136400 |
2005-04-13 | 12.89 | 12.89 | 12.72 | 12.73 | 106000 |
2005-04-14 | 12.74 | 12.87 | 12.74 | 12.83 | 174800 |
2005-04-15 | 12.86 | 13.04 | 12.76 | 12.76 | 119600 |
2005-04-18 | 12.74 | 12.77 | 12.65 | 12.72 | 120800 |
2005-04-19 | 12.75 | 12.82 | 12.68 | 12.82 | 93600 |
2005-04-20 | 12.75 | 12.81 | 12.56 | 12.62 | 212400 |
2005-04-21 | 12.60 | 12.76 | 12.55 | 12.70 | 98000 |
2005-04-22 | 12.70 | 12.81 | 12.68 | 12.69 | 114000 |
2005-04-25 | 12.69 | 12.82 | 12.63 | 12.65 | 178400 |
2005-04-26 | 12.67 | 12.77 | 12.60 | 12.66 | 90800 |
2005-04-27 | 12.68 | 12.68 | 12.51 | 12.53 | 114800 |
2005-04-28 | 12.49 | 12.67 | 12.40 | 12.51 | 135600 |
2005-04-29 | 12.57 | 12.69 | 12.52 | 12.62 | 125600 |
2005-05-02 | 12.62 | 12.78 | 12.62 | 12.74 | 63200 |
2005-05-03 | 12.70 | 12.80 | 12.70 | 12.78 | 93200 |
2005-05-04 | 12.78 | 12.96 | 12.78 | 12.92 | 66800 |
2005-05-05 | 12.98 | 13.25 | 12.85 | 12.88 | 236800 |
2005-05-06 | 12.93 | 13.08 | 12.89 | 13.03 | 168000 |
2005-05-09 | 13.27 | 13.41 | 13.13 | 13.36 | 732000 |
2005-05-10 | 13.41 | 13.52 | 13.25 | 13.43 | 384400 |
2005-05-11 | 13.42 | 13.42 | 13.19 | 13.28 | 333600 |
2005-05-12 | 13.23 | 13.23 | 13.08 | 13.14 | 244400 |
2005-05-13 | 13.04 | 13.04 | 12.78 | 12.81 | 211200 |
2005-05-16 | 12.88 | 13.02 | 12.78 | 13.02 | 175600 |
2005-05-17 | 13.02 | 13.11 | 12.96 | 13.07 | 151200 |
2005-05-18 | 13.15 | 13.47 | 13.12 | 13.37 | 179200 |
2005-05-19 | 13.36 | 13.45 | 13.25 | 13.38 | 396400 |
2005-05-20 | 13.43 | 13.43 | 13.27 | 13.40 | 112400 |
2005-05-23 | 13.46 | 13.48 | 13.39 | 13.39 | 85600 |
2005-05-24 | 13.39 | 13.53 | 13.35 | 13.39 | 150000 |
2005-05-25 | 13.38 | 13.40 | 13.30 | 13.35 | 82800 |
2005-05-26 | 13.31 | 13.32 | 13.19 | 13.31 | 113200 |
2005-05-27 | 13.31 | 13.61 | 13.31 | 13.61 | 67200 |
2005-05-31 | 13.70 | 13.75 | 13.35 | 13.40 | 243400 |
2005-06-01 | 13.46 | 13.49 | 13.21 | 13.43 | 216800 |
2005-06-02 | 13.45 | 13.45 | 13.14 | 13.21 | 147200 |
2005-06-03 | 13.27 | 13.57 | 13.26 | 13.55 | 118200 |
2005-06-06 | 13.75 | 13.75 | 13.40 | 13.44 | 150400 |
2005-06-07 | 13.47 | 13.54 | 13.26 | 13.31 | 126600 |
2005-06-08 | 13.37 | 13.56 | 13.36 | 13.37 | 88800 |
2005-06-09 | 13.36 | 13.41 | 13.17 | 13.33 | 145000 |
2005-06-10 | 13.33 | 13.66 | 13.33 | 13.42 | 107000 |
2005-06-13 | 13.50 | 13.52 | 13.28 | 13.41 | 115000 |
2005-06-14 | 13.37 | 13.48 | 13.28 | 13.47 | 87600 |
2005-06-15 | 13.63 | 13.72 | 13.50 | 13.56 | 77800 |
2005-06-16 | 13.63 | 13.80 | 13.55 | 13.69 | 197600 |
2005-06-17 | 13.72 | 13.99 | 13.71 | 13.85 | 212400 |
2005-06-20 | 13.90 | 14.22 | 13.85 | 14.05 | 270200 |
2005-06-21 | 14.07 | 14.13 | 13.84 | 13.89 | 152000 |
2005-06-22 | 13.92 | 14.16 | 13.92 | 14.15 | 221200 |
2005-06-23 | 14.10 | 14.24 | 13.97 | 14.05 | 98800 |
2005-06-24 | 14.05 | 14.30 | 13.86 | 13.87 | 171600 |
2005-06-27 | 13.92 | 14.36 | 13.90 | 14.23 | 198600 |
2005-06-28 | 14.25 | 14.69 | 14.10 | 14.35 | 166800 |
2005-06-29 | 14.43 | 14.48 | 14.07 | 14.48 | 93200 |
2005-06-30 | 14.47 | 14.51 | 14.21 | 14.25 | 89800 |
2005-07-01 | 14.38 | 14.94 | 14.38 | 14.64 | 96200 |
2005-07-05 | 14.25 | 14.40 | 14.06 | 14.26 | 380000 |
2005-07-06 | 14.26 | 14.65 | 14.26 | 14.53 | 225000 |
2005-07-07 | 14.54 | 14.88 | 14.45 | 14.63 | 212400 |
2005-07-08 | 14.69 | 14.75 | 14.61 | 14.72 | 148200 |
2005-07-11 | 14.69 | 14.80 | 14.58 | 14.66 | 343200 |
2005-07-12 | 14.79 | 14.94 | 14.67 | 14.90 | 151800 |
2005-07-13 | 14.84 | 14.90 | 14.68 | 14.72 | 128000 |
2005-07-14 | 14.82 | 14.90 | 14.43 | 14.44 | 142400 |
2005-07-15 | 14.50 | 14.50 | 14.15 | 14.37 | 220200 |
2005-07-18 | 14.51 | 14.51 | 14.26 | 14.28 | 193400 |
2005-07-19 | 14.26 | 14.33 | 14.14 | 14.33 | 160600 |
2005-07-20 | 14.34 | 14.44 | 14.06 | 14.18 | 232600 |
2005-07-21 | 14.18 | 14.49 | 14.18 | 14.18 | 178200 |
2005-07-22 | 14.24 | 14.33 | 14.13 | 14.24 | 91600 |
2005-07-25 | 14.30 | 14.38 | 14.16 | 14.36 | 205600 |
2005-07-26 | 14.33 | 14.33 | 14.13 | 14.20 | 96400 |
2005-07-27 | 14.16 | 14.43 | 14.05 | 14.43 | 151400 |
2005-07-28 | 14.22 | 14.38 | 14.20 | 14.33 | 148400 |
2005-07-29 | 14.29 | 14.51 | 14.17 | 14.42 | 159800 |
2005-08-01 | 14.38 | 14.42 | 14.32 | 14.37 | 88600 |
2005-08-02 | 14.96 | 15.14 | 14.80 | 14.82 | 333800 |
2005-08-03 | 14.90 | 14.92 | 14.61 | 14.83 | 198200 |
2005-08-04 | 14.91 | 15.07 | 14.87 | 14.97 | 175400 |
2005-08-05 | 14.97 | 14.97 | 14.71 | 14.74 | 125400 |
2005-08-08 | 14.85 | 14.97 | 14.68 | 14.75 | 214000 |
2005-08-09 | 14.82 | 14.85 | 14.50 | 14.65 | 227000 |
2005-08-10 | 14.65 | 14.75 | 14.62 | 14.72 | 209800 |
2005-08-11 | 14.70 | 14.79 | 14.55 | 14.59 | 123800 |
2005-08-12 | 14.60 | 14.71 | 14.55 | 14.69 | 106000 |
2005-08-15 | 14.72 | 14.72 | 14.50 | 14.56 | 185600 |
2005-08-16 | 14.58 | 14.58 | 14.18 | 14.27 | 201000 |
2005-08-17 | 14.19 | 14.38 | 14.10 | 14.26 | 123600 |
2005-08-18 | 14.25 | 14.26 | 14.01 | 14.03 | 229000 |
2005-08-19 | 14.08 | 14.22 | 14.08 | 14.18 | 87400 |
2005-08-22 | 14.26 | 14.26 | 14.17 | 14.22 | 106000 |
2005-08-23 | 14.29 | 14.43 | 14.24 | 14.32 | 99000 |
2005-08-24 | 14.35 | 14.57 | 14.34 | 14.56 | 89400 |
2005-08-25 | 14.56 | 14.70 | 14.44 | 14.59 | 811000 |
2005-08-26 | 14.58 | 14.59 | 14.15 | 14.15 | 756200 |
2005-08-29 | 14.21 | 14.45 | 13.90 | 14.41 | 233000 |
2005-08-30 | 14.41 | 14.58 | 14.26 | 14.58 | 902600 |
2005-08-31 | 14.60 | 14.92 | 14.54 | 14.79 | 973000 |
2005-09-01 | 14.78 | 15.05 | 14.75 | 14.80 | 241400 |
2005-09-02 | 14.78 | 15.23 | 14.61 | 15.12 | 937800 |
2005-09-06 | 15.24 | 15.28 | 15.14 | 15.21 | 1226200 |
2005-09-07 | 15.19 | 15.22 | 14.83 | 14.91 | 1699200 |
2005-09-08 | 14.91 | 14.98 | 14.65 | 14.70 | 1419600 |
2005-09-09 | 14.83 | 15.32 | 14.80 | 15.32 | 1949600 |
2005-09-12 | 15.75 | 15.75 | 15.15 | 15.25 | 2001600 |
2005-09-13 | 15.25 | 15.39 | 15.15 | 15.33 | 1815000 |
2005-09-14 | 15.35 | 15.42 | 15.25 | 15.36 | 1256600 |
2005-09-15 | 15.33 | 15.59 | 15.23 | 15.58 | 1391200 |
2005-09-16 | 15.62 | 15.93 | 15.60 | 15.82 | 344600 |
2005-09-19 | 16.28 | 16.30 | 16.04 | 16.23 | 317000 |
2005-09-20 | 16.32 | 16.32 | 15.92 | 16.01 | 395000 |
2005-09-21 | 16.13 | 16.26 | 15.96 | 16.02 | 212400 |
2005-09-22 | 16.14 | 16.17 | 15.76 | 15.79 | 333600 |
2005-09-23 | 15.81 | 16.25 | 15.57 | 16.23 | 302800 |
2005-09-26 | 16.25 | 16.35 | 15.99 | 16.17 | 223800 |
2005-09-27 | 16.19 | 16.23 | 16.08 | 16.19 | 161800 |
2005-09-28 | 16.25 | 16.25 | 15.81 | 15.89 | 322800 |
2005-09-29 | 15.91 | 15.98 | 15.70 | 15.83 | 410600 |
2005-09-30 | 15.85 | 16.09 | 15.83 | 15.96 | 246200 |
2005-10-03 | 16.05 | 16.07 | 15.76 | 15.83 | 189600 |
2005-10-04 | 15.90 | 15.90 | 15.56 | 15.61 | 245800 |
2005-10-05 | 15.61 | 15.63 | 15.10 | 15.15 | 270200 |
2005-10-06 | 15.08 | 15.21 | 14.50 | 15.00 | 582400 |
2005-10-07 | 15.13 | 15.34 | 14.78 | 15.08 | 391200 |
2005-10-10 | 15.15 | 15.25 | 15.01 | 15.13 | 125800 |
2005-10-11 | 15.14 | 15.17 | 14.89 | 14.99 | 291800 |
2005-10-12 | 15.30 | 15.31 | 15.07 | 15.14 | 496400 |
2005-10-13 | 15.01 | 15.06 | 14.48 | 14.63 | 617800 |
2005-10-14 | 14.65 | 14.71 | 14.52 | 14.65 | 358800 |
2005-10-17 | 14.85 | 14.99 | 14.61 | 14.71 | 332200 |
2005-10-18 | 14.57 | 14.57 | 14.32 | 14.39 | 356600 |
2005-10-19 | 14.40 | 14.58 | 14.18 | 14.58 | 332600 |
2005-10-20 | 14.63 | 14.66 | 14.35 | 14.49 | 407000 |
2005-10-21 | 14.36 | 14.64 | 14.08 | 14.52 | 331400 |
2005-10-24 | 14.52 | 14.79 | 14.41 | 14.75 | 299800 |
2005-10-25 | 14.83 | 15.09 | 14.80 | 14.97 | 282200 |
2005-10-26 | 14.97 | 15.07 | 14.71 | 14.79 | 262600 |
2005-10-27 | 14.79 | 15.10 | 14.70 | 14.95 | 239800 |
2005-10-28 | 15.07 | 15.15 | 14.89 | 14.92 | 170600 |
2005-10-31 | 15.48 | 15.62 | 15.26 | 15.35 | 851400 |
2005-11-01 | 15.35 | 15.41 | 15.16 | 15.26 | 290600 |
2005-11-02 | 15.27 | 15.42 | 15.21 | 15.37 | 201000 |
2005-11-03 | 15.52 | 15.63 | 15.17 | 15.20 | 406600 |
2005-11-04 | 15.15 | 15.61 | 15.15 | 15.54 | 193200 |
2005-11-07 | 15.61 | 15.61 | 15.14 | 15.19 | 197000 |
2005-11-08 | 15.12 | 15.24 | 15.01 | 15.14 | 181600 |
2005-11-09 | 15.13 | 15.32 | 15.01 | 15.25 | 187200 |
2005-11-10 | 15.50 | 15.50 | 14.94 | 15.04 | 455800 |
2005-11-11 | 15.13 | 15.22 | 14.90 | 15.15 | 169200 |
2005-11-14 | 15.10 | 15.22 | 14.96 | 15.06 | 188000 |
2005-11-15 | 14.95 | 15.12 | 14.91 | 14.98 | 318000 |
2005-11-16 | 15.01 | 15.10 | 14.94 | 15.05 | 127800 |
2005-11-17 | 15.11 | 15.16 | 15.02 | 15.12 | 242800 |
2005-11-18 | 15.11 | 15.22 | 15.11 | 15.18 | 142000 |
2005-11-21 | 15.21 | 15.27 | 15.11 | 15.20 | 212400 |
2005-11-22 | 15.27 | 15.41 | 15.11 | 15.35 | 323600 |
2005-11-23 | 15.38 | 15.60 | 15.34 | 15.60 | 419200 |
2005-11-25 | 16.50 | 16.56 | 16.11 | 16.25 | 293600 |
2005-11-28 | 16.32 | 16.40 | 15.87 | 15.97 | 306200 |
2005-11-29 | 15.94 | 16.16 | 15.92 | 15.96 | 132400 |
2005-11-30 | 16.06 | 16.06 | 15.47 | 15.55 | 170600 |
2005-12-01 | 15.50 | 15.59 | 15.28 | 15.49 | 319600 |
2005-12-02 | 15.50 | 15.65 | 15.33 | 15.55 | 173200 |
2005-12-05 | 15.55 | 15.70 | 15.51 | 15.52 | 136200 |
2005-12-06 | 15.58 | 15.85 | 15.55 | 15.66 | 219600 |
2005-12-07 | 15.69 | 15.71 | 15.45 | 15.45 | 135600 |
2005-12-08 | 15.56 | 15.65 | 15.27 | 15.28 | 244600 |
2005-12-09 | 15.31 | 15.49 | 15.30 | 15.31 | 129800 |
2005-12-12 | 15.43 | 15.53 | 15.40 | 15.43 | 133800 |
2005-12-13 | 15.49 | 15.63 | 15.46 | 15.49 | 126800 |
2005-12-14 | 15.56 | 15.69 | 15.49 | 15.53 | 124400 |
2005-12-15 | 15.52 | 15.64 | 15.43 | 15.56 | 202400 |
2005-12-16 | 15.65 | 15.76 | 15.54 | 15.62 | 134800 |
2005-12-19 | 15.71 | 15.75 | 15.43 | 15.57 | 148200 |
2005-12-20 | 15.58 | 15.63 | 15.42 | 15.52 | 127800 |
2005-12-21 | 15.52 | 15.69 | 15.46 | 15.63 | 111600 |
2005-12-22 | 15.63 | 15.77 | 15.59 | 15.71 | 381400 |
2005-12-23 | 15.65 | 15.88 | 15.64 | 15.77 | 121800 |
2005-12-27 | 15.84 | 15.87 | 15.41 | 15.49 | 85800 |
2005-12-28 | 15.64 | 15.80 | 15.64 | 15.79 | 113200 |
2005-12-29 | 15.80 | 15.81 | 15.64 | 15.71 | 109600 |
2005-12-30 | 15.71 | 15.71 | 15.54 | 15.64 | 76200 |
2006-01-03 | 15.63 | 16.03 | 15.60 | 15.95 | 276600 |
2006-01-04 | 15.93 | 16.02 | 15.82 | 15.83 | 206200 |
2006-01-05 | 15.75 | 15.75 | 15.43 | 15.49 | 153400 |
2006-01-06 | 15.49 | 15.49 | 15.29 | 15.42 | 222200 |
2006-01-09 | 15.35 | 15.35 | 15.17 | 15.19 | 183600 |
2006-01-10 | 15.19 | 15.50 | 15.14 | 15.46 | 173800 |
2006-01-11 | 15.45 | 15.55 | 15.45 | 15.47 | 139800 |
2006-01-12 | 15.47 | 15.50 | 15.25 | 15.36 | 133400 |
2006-01-13 | 15.35 | 15.50 | 15.35 | 15.45 | 102800 |
2006-01-17 | 15.50 | 15.52 | 15.26 | 15.30 | 175800 |
2006-01-18 | 15.23 | 15.23 | 14.91 | 15.06 | 215200 |
2006-01-19 | 15.09 | 15.23 | 14.93 | 15.20 | 149800 |
2006-01-20 | 15.27 | 15.44 | 15.22 | 15.30 | 106000 |
2006-01-23 | 15.26 | 15.60 | 15.26 | 15.59 | 252400 |
2006-01-24 | 15.58 | 15.83 | 15.53 | 15.82 | 465600 |
2006-01-25 | 15.89 | 16.00 | 15.83 | 15.93 | 625400 |
2006-01-26 | 15.91 | 15.95 | 15.70 | 15.80 | 884800 |
2006-01-27 | 15.80 | 16.00 | 15.80 | 15.88 | 92000 |
2006-01-30 | 15.88 | 16.00 | 15.85 | 15.89 | 152000 |
2006-01-31 | 15.89 | 15.96 | 15.82 | 15.88 | 294000 |
2006-02-01 | 15.89 | 15.93 | 15.82 | 15.84 | 371000 |
2006-02-02 | 15.84 | 16.00 | 15.68 | 15.72 | 257600 |
2006-02-03 | 15.72 | 15.86 | 15.52 | 15.83 | 225200 |
2006-02-06 | 15.86 | 15.92 | 15.74 | 15.89 | 184800 |
2006-02-07 | 15.88 | 15.89 | 15.69 | 15.88 | 309000 |
2006-02-08 | 15.84 | 15.89 | 15.67 | 15.81 | 346400 |
2006-02-09 | 15.91 | 16.15 | 15.90 | 15.93 | 215000 |
2006-02-10 | 15.93 | 15.93 | 15.62 | 15.68 | 329400 |
2006-02-13 | 15.60 | 15.63 | 15.33 | 15.44 | 358600 |
2006-02-14 | 15.43 | 15.65 | 15.42 | 15.59 | 275000 |
2006-02-15 | 15.60 | 15.60 | 15.14 | 15.32 | 887600 |
2006-02-16 | 15.04 | 15.41 | 15.01 | 15.39 | 501600 |
2006-02-17 | 15.50 | 15.64 | 15.39 | 15.58 | 595400 |
2006-02-21 | 15.54 | 15.79 | 15.51 | 15.79 | 370000 |
2006-02-22 | 15.78 | 15.90 | 15.73 | 15.85 | 123800 |
2006-02-23 | 15.82 | 15.88 | 15.55 | 15.75 | 161800 |
2006-02-24 | 15.73 | 15.80 | 15.67 | 15.72 | 170200 |
2006-02-27 | 15.67 | 15.81 | 15.66 | 15.76 | 77600 |
2006-02-28 | 15.77 | 15.79 | 15.67 | 15.76 | 327600 |
2006-03-01 | 15.72 | 15.73 | 15.53 | 15.59 | 414000 |
2006-03-02 | 15.69 | 15.69 | 15.35 | 15.41 | 419200 |
2006-03-03 | 15.35 | 15.59 | 15.31 | 15.58 | 234000 |
2006-03-06 | 15.63 | 15.63 | 15.29 | 15.36 | 727800 |
2006-03-07 | 15.24 | 15.35 | 15.13 | 15.26 | 569400 |
2006-03-08 | 15.16 | 15.19 | 15.06 | 15.16 | 345000 |
2006-03-09 | 15.15 | 15.25 | 15.05 | 15.07 | 153800 |
2006-03-10 | 15.05 | 15.21 | 14.94 | 15.10 | 126000 |
2006-03-13 | 15.10 | 15.15 | 14.99 | 15.11 | 87600 |
2006-03-14 | 15.08 | 15.35 | 15.08 | 15.30 | 328600 |
2006-03-15 | 15.31 | 15.35 | 15.16 | 15.30 | 122600 |
2006-03-16 | 15.33 | 15.56 | 15.29 | 15.56 | 152800 |
2006-03-17 | 15.56 | 15.56 | 15.09 | 15.11 | 207800 |
2006-03-20 | 15.05 | 15.21 | 14.92 | 14.93 | 122800 |
2006-03-21 | 14.91 | 14.91 | 14.75 | 14.78 | 266400 |
2006-03-22 | 14.74 | 14.82 | 14.56 | 14.77 | 154200 |
2006-03-23 | 14.75 | 14.90 | 14.59 | 14.76 | 138000 |
2006-03-24 | 14.76 | 14.95 | 14.73 | 14.77 | 160800 |
2006-03-27 | 14.66 | 14.66 | 14.42 | 14.49 | 431400 |
2006-03-28 | 14.40 | 14.53 | 14.40 | 14.45 | 125800 |
2006-03-29 | 14.41 | 14.60 | 14.41 | 14.49 | 179200 |
2006-03-30 | 14.59 | 14.90 | 14.59 | 14.88 | 451800 |
2006-03-31 | 14.82 | 14.82 | 14.32 | 14.44 | 298000 |
2006-04-03 | 14.36 | 14.43 | 14.16 | 14.23 | 296800 |
2006-04-04 | 14.19 | 14.33 | 14.03 | 14.22 | 213200 |
2006-04-05 | 14.22 | 14.33 | 14.14 | 14.26 | 213800 |
2006-04-06 | 14.32 | 14.38 | 14.26 | 14.35 | 123400 |
2006-04-07 | 14.34 | 14.42 | 14.34 | 14.40 | 872000 |
2006-04-10 | 14.42 | 14.55 | 14.32 | 14.50 | 160600 |
2006-04-11 | 14.50 | 14.59 | 14.40 | 14.59 | 189400 |
2006-04-12 | 14.58 | 14.59 | 14.49 | 14.55 | 147400 |
2006-04-13 | 14.57 | 14.57 | 14.44 | 14.50 | 93800 |
2006-04-17 | 14.55 | 14.68 | 14.55 | 14.59 | 160200 |
2006-04-18 | 14.80 | 14.87 | 14.72 | 14.86 | 366400 |
2006-04-19 | 14.86 | 15.13 | 14.86 | 15.03 | 520200 |
2006-04-20 | 14.96 | 15.04 | 14.70 | 14.75 | 175200 |
2006-04-21 | 14.85 | 14.85 | 14.60 | 14.65 | 546600 |
2006-04-24 | 14.63 | 14.75 | 14.60 | 14.70 | 259600 |
2006-04-25 | 14.70 | 14.77 | 14.66 | 14.67 | 99200 |
2006-04-26 | 14.77 | 14.94 | 14.77 | 14.90 | 130800 |
2006-04-27 | 14.90 | 15.00 | 14.76 | 14.91 | 121800 |
2006-04-28 | 14.91 | 14.95 | 14.77 | 14.92 | 268600 |
2006-05-01 | 14.87 | 14.95 | 14.82 | 14.90 | 118400 |
2006-05-02 | 15.00 | 15.04 | 14.79 | 14.99 | 142800 |
2006-05-03 | 15.08 | 15.17 | 14.94 | 15.07 | 222200 |
2006-05-04 | 15.00 | 15.07 | 14.88 | 14.92 | 179800 |
2006-05-05 | 15.00 | 15.08 | 14.91 | 15.08 | 119600 |
2006-05-08 | 15.07 | 15.08 | 14.94 | 15.07 | 430200 |
2006-05-09 | 15.09 | 15.24 | 15.00 | 15.04 | 222800 |
2006-05-10 | 15.01 | 15.19 | 14.94 | 15.16 | 191200 |
2006-05-11 | 15.04 | 15.04 | 14.74 | 14.78 | 123600 |
2006-05-12 | 14.74 | 14.79 | 14.60 | 14.65 | 173600 |
2006-05-15 | 14.53 | 14.85 | 14.53 | 14.79 | 504600 |
2006-05-16 | 14.86 | 14.99 | 14.86 | 14.90 | 210000 |
2006-05-17 | 14.86 | 14.86 | 14.49 | 14.56 | 157200 |
2006-05-18 | 14.43 | 14.66 | 14.42 | 14.54 | 1062600 |
2006-05-19 | 14.56 | 14.73 | 14.34 | 14.54 | 69600 |
2006-05-22 | 14.58 | 14.70 | 14.35 | 14.59 | 114200 |
2006-05-23 | 14.65 | 14.65 | 14.36 | 14.37 | 120000 |
2006-05-24 | 14.30 | 14.36 | 14.13 | 14.27 | 244200 |
2006-05-25 | 14.35 | 14.89 | 14.35 | 14.88 | 1328800 |
2006-05-26 | 14.90 | 14.90 | 14.67 | 14.84 | 824800 |
2006-05-30 | 14.92 | 15.36 | 14.92 | 15.24 | 223600 |
2006-05-31 | 15.60 | 16.01 | 15.52 | 15.80 | 1425200 |
2006-06-01 | 15.81 | 15.85 | 15.61 | 15.80 | 933400 |
2006-06-02 | 15.93 | 15.95 | 15.80 | 15.83 | 608400 |
2006-06-05 | 15.89 | 15.89 | 15.60 | 15.63 | 397600 |
2006-06-06 | 15.53 | 15.62 | 15.28 | 15.36 | 525600 |
2006-06-07 | 15.62 | 15.62 | 15.01 | 15.03 | 267600 |
2006-06-08 | 15.00 | 15.08 | 14.75 | 15.05 | 412200 |
2006-06-09 | 15.33 | 15.41 | 15.27 | 15.29 | 235800 |
2006-06-12 | 15.38 | 15.50 | 15.21 | 15.29 | 241400 |
2006-06-13 | 15.25 | 15.35 | 14.79 | 14.83 | 299400 |
2006-06-14 | 14.86 | 15.05 | 14.81 | 14.92 | 175600 |
2006-06-15 | 14.88 | 15.13 | 14.77 | 15.09 | 502800 |
2006-06-16 | 15.11 | 15.15 | 14.98 | 15.04 | 327000 |
2006-06-19 | 15.04 | 15.04 | 14.88 | 14.98 | 260000 |
2006-06-20 | 15.08 | 15.09 | 14.86 | 14.91 | 160800 |
2006-06-21 | 15.01 | 15.05 | 14.83 | 14.86 | 209800 |
2006-06-22 | 14.83 | 14.87 | 14.60 | 14.66 | 166200 |
2006-06-23 | 14.57 | 14.94 | 14.51 | 14.89 | 1399400 |
2006-06-26 | 14.75 | 15.10 | 14.74 | 15.02 | 1493200 |
2006-06-27 | 15.01 | 15.01 | 14.84 | 14.86 | 1349600 |
2006-06-28 | 14.90 | 15.04 | 14.87 | 14.97 | 276200 |
2006-06-29 | 15.04 | 15.38 | 15.04 | 15.32 | 1363600 |
2006-06-30 | 15.32 | 15.42 | 15.23 | 15.29 | 320600 |
2006-07-03 | 15.23 | 15.40 | 15.17 | 15.39 | 61800 |
2006-07-05 | 15.43 | 15.55 | 15.32 | 15.52 | 1309000 |
2006-07-06 | 15.49 | 15.62 | 15.41 | 15.47 | 252200 |
2006-07-07 | 15.66 | 15.83 | 15.53 | 15.74 | 786000 |
2006-07-10 | 15.75 | 15.78 | 15.47 | 15.60 | 727600 |
2006-07-11 | 15.51 | 15.72 | 15.51 | 15.67 | 189000 |
2006-07-12 | 15.67 | 15.67 | 15.57 | 15.59 | 718000 |
2006-07-13 | 15.63 | 15.72 | 15.55 | 15.59 | 448600 |
2006-07-14 | 15.64 | 15.68 | 15.55 | 15.62 | 222600 |
2006-07-17 | 15.58 | 15.58 | 15.28 | 15.35 | 464000 |
2006-07-18 | 15.38 | 15.47 | 15.25 | 15.28 | 172400 |
2006-07-19 | 15.27 | 15.36 | 15.18 | 15.31 | 161600 |
2006-07-20 | 15.25 | 15.44 | 15.25 | 15.29 | 185600 |
2006-07-21 | 15.29 | 15.41 | 15.22 | 15.38 | 161400 |
2006-07-24 | 15.43 | 15.59 | 15.36 | 15.55 | 129200 |
2006-07-25 | 15.60 | 15.82 | 15.60 | 15.73 | 281200 |
2006-07-26 | 15.68 | 16.14 | 15.68 | 16.09 | 254000 |
2006-07-27 | 16.14 | 16.37 | 15.86 | 15.93 | 307200 |
2006-07-28 | 15.93 | 16.22 | 15.93 | 16.04 | 234000 |
2006-07-31 | 16.10 | 16.27 | 16.00 | 16.02 | 360600 |
2006-08-01 | 15.95 | 16.21 | 15.78 | 16.20 | 243400 |
2006-08-02 | 16.21 | 16.43 | 16.16 | 16.30 | 295000 |
2006-08-03 | 16.19 | 16.36 | 16.18 | 16.23 | 386800 |
2006-08-04 | 16.23 | 16.30 | 16.11 | 16.22 | 416200 |
2006-08-07 | 16.25 | 16.42 | 16.13 | 16.20 | 157200 |
2006-08-08 | 16.31 | 16.51 | 16.21 | 16.29 | 264800 |
2006-08-09 | 16.33 | 16.54 | 16.19 | 16.30 | 222400 |
2006-08-10 | 16.15 | 16.43 | 16.12 | 16.43 | 272000 |
2006-08-11 | 16.26 | 16.30 | 15.96 | 15.99 | 226400 |
2006-08-14 | 15.99 | 16.02 | 15.68 | 15.74 | 201600 |
2006-08-15 | 15.81 | 15.97 | 15.75 | 15.91 | 178400 |
2006-08-16 | 16.04 | 16.24 | 15.86 | 15.91 | 219200 |
2006-08-17 | 15.83 | 15.97 | 15.74 | 15.94 | 223400 |
2006-08-18 | 15.85 | 15.92 | 15.69 | 15.75 | 231000 |
2006-08-21 | 15.87 | 15.97 | 15.83 | 15.95 | 150600 |
2006-08-22 | 15.96 | 16.14 | 15.90 | 16.03 | 129800 |
2006-08-23 | 16.08 | 16.32 | 16.06 | 16.32 | 234800 |
2006-08-24 | 16.38 | 16.38 | 16.13 | 16.23 | 189200 |
2006-08-25 | 16.30 | 16.44 | 16.26 | 16.27 | 216000 |
2006-08-28 | 16.26 | 16.67 | 16.23 | 16.58 | 307800 |
2006-08-29 | 16.58 | 16.64 | 16.48 | 16.60 | 260600 |
2006-08-30 | 16.60 | 16.60 | 16.41 | 16.50 | 175800 |
2006-08-31 | 16.51 | 16.55 | 16.43 | 16.49 | 113200 |
2006-09-01 | 16.48 | 16.64 | 16.43 | 16.52 | 155000 |
2006-09-05 | 16.40 | 16.43 | 16.34 | 16.42 | 171600 |
2006-09-06 | 16.38 | 16.42 | 15.95 | 16.03 | 315400 |
2006-09-07 | 15.72 | 15.95 | 15.57 | 15.80 | 260600 |
2006-09-08 | 15.82 | 15.82 | 15.63 | 15.70 | 133800 |
2006-09-11 | 15.57 | 15.70 | 15.36 | 15.59 | 321400 |
2006-09-12 | 15.54 | 15.77 | 15.54 | 15.75 | 247200 |
2006-09-13 | 15.73 | 15.89 | 15.60 | 15.85 | 161800 |
2006-09-14 | 15.83 | 16.09 | 15.83 | 15.93 | 185200 |
2006-09-15 | 15.90 | 16.18 | 15.90 | 16.10 | 267400 |
2006-09-18 | 16.02 | 16.37 | 16.02 | 16.23 | 340400 |
2006-09-19 | 16.22 | 16.38 | 16.00 | 16.07 | 239400 |
2006-09-20 | 16.17 | 16.22 | 15.96 | 16.00 | 210600 |
2006-09-21 | 15.97 | 16.25 | 15.97 | 16.07 | 188200 |
2006-09-22 | 16.16 | 16.16 | 15.82 | 15.93 | 177600 |
2006-09-25 | 15.90 | 16.23 | 15.90 | 16.17 | 233600 |
2006-09-26 | 16.10 | 16.22 | 16.06 | 16.08 | 121000 |
2006-09-27 | 16.08 | 16.29 | 16.03 | 16.25 | 205200 |
2006-09-28 | 16.35 | 16.45 | 16.20 | 16.38 | 203400 |
2006-09-29 | 16.26 | 16.27 | 16.06 | 16.14 | 191000 |
2006-10-02 | 16.10 | 16.28 | 16.05 | 16.20 | 197000 |
2006-10-03 | 16.08 | 16.13 | 15.93 | 16.01 | 159400 |
2006-10-04 | 16.00 | 16.00 | 15.80 | 15.95 | 153600 |
2006-10-05 | 16.06 | 16.06 | 15.75 | 15.82 | 232800 |
2006-10-06 | 15.79 | 15.89 | 15.64 | 15.75 | 237200 |
2006-10-09 | 15.67 | 15.80 | 15.56 | 15.65 | 74800 |
2006-10-10 | 15.67 | 15.81 | 15.48 | 15.56 | 271800 |
2006-10-11 | 15.49 | 15.57 | 15.16 | 15.24 | 361400 |
2006-10-12 | 15.23 | 15.56 | 15.23 | 15.47 | 260200 |
2006-10-13 | 15.47 | 15.50 | 15.29 | 15.47 | 298000 |
2006-10-16 | 15.45 | 15.52 | 15.36 | 15.48 | 145000 |
2006-10-17 | 15.51 | 15.55 | 15.32 | 15.54 | 155000 |
2006-10-18 | 15.55 | 15.66 | 15.42 | 15.56 | 146800 |
2006-10-19 | 15.62 | 15.90 | 15.57 | 15.85 | 199800 |
2006-10-20 | 15.97 | 16.01 | 15.89 | 15.98 | 148800 |
2006-10-23 | 15.93 | 16.17 | 15.91 | 16.02 | 162400 |
2006-10-24 | 15.95 | 16.17 | 15.82 | 16.16 | 155600 |
2006-10-25 | 16.10 | 16.43 | 16.05 | 16.34 | 368400 |
2006-10-26 | 16.30 | 16.47 | 16.22 | 16.35 | 184800 |
2006-10-27 | 16.35 | 16.53 | 16.35 | 16.45 | 306200 |
2006-10-30 | 16.46 | 16.55 | 16.41 | 16.49 | 167400 |
2006-10-31 | 16.50 | 16.95 | 16.44 | 16.95 | 296600 |
2006-11-01 | 16.61 | 17.10 | 16.53 | 16.77 | 329000 |
2006-11-02 | 16.75 | 17.41 | 16.71 | 17.13 | 392600 |
2006-11-03 | 17.22 | 17.25 | 16.78 | 17.05 | 370800 |
2006-11-06 | 16.94 | 17.21 | 16.89 | 16.95 | 294800 |
2006-11-07 | 17.16 | 17.30 | 17.13 | 17.26 | 225600 |
2006-11-08 | 17.11 | 17.50 | 17.11 | 17.45 | 205800 |
2006-11-09 | 17.43 | 17.56 | 17.29 | 17.42 | 233000 |
2006-11-10 | 17.41 | 17.46 | 17.15 | 17.21 | 478400 |
2006-11-13 | 17.09 | 17.09 | 16.84 | 16.93 | 476800 |
2006-11-14 | 16.92 | 17.16 | 16.87 | 16.93 | 264400 |
2006-11-15 | 16.81 | 17.43 | 16.76 | 17.43 | 304200 |
2006-11-16 | 17.06 | 17.22 | 16.93 | 17.01 | 246800 |
2006-11-17 | 17.12 | 17.26 | 16.95 | 17.09 | 356800 |
2006-11-20 | 17.17 | 17.35 | 17.04 | 17.19 | 282400 |
2006-11-21 | 17.19 | 17.59 | 17.13 | 17.48 | 237600 |
2006-11-22 | 17.48 | 17.57 | 17.33 | 17.48 | 208800 |
2006-11-24 | 17.57 | 17.72 | 17.56 | 17.65 | 71800 |
2006-11-27 | 17.66 | 17.66 | 17.43 | 17.63 | 266200 |
2006-11-28 | 17.50 | 17.87 | 17.40 | 17.76 | 316400 |
2006-11-29 | 17.77 | 17.85 | 17.51 | 17.64 | 284200 |
2006-11-30 | 17.62 | 17.67 | 17.42 | 17.64 | 294400 |
2006-12-01 | 17.64 | 17.68 | 17.28 | 17.40 | 374400 |
2006-12-04 | 17.45 | 17.74 | 17.45 | 17.68 | 288200 |
2006-12-05 | 17.71 | 17.83 | 17.63 | 17.75 | 180600 |
2006-12-06 | 17.63 | 17.79 | 17.51 | 17.71 | 218800 |
2006-12-07 | 17.75 | 17.95 | 17.71 | 17.84 | 202000 |
2006-12-08 | 17.95 | 17.95 | 17.72 | 17.87 | 290800 |
2006-12-11 | 17.83 | 17.84 | 17.65 | 17.72 | 139000 |
2006-12-12 | 17.60 | 18.00 | 17.55 | 17.87 | 210200 |
2006-12-13 | 17.81 | 17.98 | 17.58 | 17.63 | 244400 |
2006-12-14 | 17.62 | 17.62 | 17.33 | 17.48 | 364400 |
2006-12-15 | 17.40 | 17.50 | 17.24 | 17.28 | 249200 |
2006-12-18 | 17.19 | 17.30 | 17.08 | 17.18 | 1555200 |
2006-12-19 | 17.21 | 17.32 | 17.06 | 17.19 | 1269000 |
2006-12-20 | 17.25 | 17.46 | 17.23 | 17.30 | 220000 |
2006-12-21 | 17.20 | 17.31 | 17.13 | 17.17 | 193000 |
2006-12-22 | 17.21 | 17.21 | 16.96 | 17.05 | 131600 |
2006-12-26 | 17.03 | 17.11 | 16.98 | 17.00 | 67600 |
2006-12-27 | 16.96 | 17.19 | 16.90 | 17.07 | 185200 |
2006-12-28 | 17.06 | 17.33 | 17.05 | 17.32 | 167400 |
2006-12-29 | 17.13 | 17.31 | 17.12 | 17.20 | 134800 |
2007-01-03 | 17.18 | 17.70 | 17.11 | 17.35 | 580200 |
2007-01-04 | 17.33 | 17.59 | 17.26 | 17.35 | 364800 |
2007-01-05 | 17.35 | 17.35 | 16.79 | 16.93 | 431600 |
2007-01-08 | 16.94 | 17.01 | 16.87 | 16.90 | 178000 |
2007-01-09 | 16.84 | 16.86 | 16.57 | 16.80 | 916400 |
2007-01-10 | 16.70 | 16.87 | 16.59 | 16.82 | 513000 |
2007-01-11 | 16.70 | 16.89 | 16.70 | 16.77 | 418600 |
2007-01-12 | 16.77 | 17.07 | 16.77 | 16.82 | 265000 |
2007-01-16 | 16.66 | 16.83 | 16.59 | 16.64 | 324400 |
2007-01-17 | 16.44 | 16.48 | 16.36 | 16.41 | 356400 |
2007-01-18 | 16.41 | 16.49 | 16.29 | 16.33 | 261200 |
2007-01-19 | 16.30 | 16.42 | 16.30 | 16.35 | 176800 |
2007-01-22 | 16.28 | 16.34 | 16.18 | 16.22 | 218600 |
2007-01-23 | 16.17 | 16.33 | 16.17 | 16.30 | 402400 |
2007-01-24 | 16.23 | 16.29 | 16.17 | 16.29 | 245200 |
2007-01-25 | 16.40 | 16.40 | 16.24 | 16.24 | 358200 |
2007-01-26 | 16.28 | 16.41 | 16.24 | 16.39 | 161600 |
2007-01-29 | 16.37 | 16.44 | 16.27 | 16.28 | 152600 |
2007-01-30 | 16.29 | 16.37 | 16.28 | 16.34 | 109000 |
2007-01-31 | 16.28 | 16.33 | 16.10 | 16.10 | 287400 |
2007-02-01 | 16.21 | 16.35 | 16.19 | 16.34 | 230400 |
2007-02-02 | 16.11 | 16.15 | 15.98 | 16.09 | 512600 |
2007-02-05 | 15.97 | 16.13 | 15.97 | 16.08 | 338400 |
2007-02-06 | 16.05 | 16.09 | 16.02 | 16.03 | 354400 |
2007-02-07 | 16.07 | 16.09 | 15.91 | 15.97 | 299800 |
2007-02-08 | 15.99 | 16.16 | 15.91 | 16.15 | 229400 |
2007-02-09 | 16.17 | 16.44 | 16.09 | 16.30 | 375200 |
2007-02-12 | 16.34 | 16.42 | 16.30 | 16.32 | 313400 |
2007-02-13 | 16.31 | 16.46 | 16.31 | 16.44 | 291300 |
2007-02-14 | 16.46 | 16.48 | 16.37 | 16.45 | 169600 |
2007-02-15 | 16.43 | 16.48 | 16.36 | 16.40 | 267000 |
2007-02-16 | 16.37 | 16.45 | 16.31 | 16.36 | 131400 |
2007-02-20 | 16.28 | 16.34 | 16.22 | 16.30 | 152200 |
2007-02-21 | 16.37 | 16.40 | 16.32 | 16.38 | 103800 |
2007-02-22 | 16.42 | 16.42 | 16.18 | 16.26 | 252400 |
2007-02-23 | 16.29 | 16.43 | 16.27 | 16.33 | 180600 |
2007-02-26 | 16.38 | 16.47 | 16.29 | 16.41 | 220576 |
2007-02-27 | 16.39 | 16.39 | 15.77 | 15.97 | 391000 |
2007-02-28 | 15.94 | 15.97 | 15.71 | 15.87 | 400800 |
2007-03-01 | 15.75 | 16.14 | 15.57 | 16.10 | 436982 |
2007-03-02 | 15.88 | 16.05 | 15.78 | 15.79 | 436600 |
2007-03-05 | 15.62 | 15.75 | 15.47 | 15.47 | 328800 |
2007-03-06 | 15.67 | 15.82 | 15.67 | 15.73 | 301000 |
2007-03-07 | 15.70 | 15.80 | 15.67 | 15.76 | 247200 |
2007-03-08 | 15.69 | 15.95 | 15.69 | 15.87 | 341000 |
2007-03-09 | 15.98 | 16.27 | 15.98 | 16.12 | 260000 |
2007-03-12 | 16.16 | 16.21 | 16.05 | 16.19 | 164200 |
2007-03-13 | 16.20 | 16.27 | 15.90 | 15.94 | 256800 |
2007-03-14 | 15.89 | 15.97 | 15.64 | 15.90 | 225800 |
2007-03-15 | 16.01 | 16.05 | 15.81 | 15.86 | 173400 |
2007-03-16 | 15.85 | 16.18 | 15.83 | 16.15 | 344200 |
2007-03-19 | 16.24 | 16.25 | 16.01 | 16.16 | 226600 |
2007-03-20 | 16.19 | 16.52 | 16.19 | 16.51 | 323800 |
2007-03-21 | 16.54 | 16.75 | 16.51 | 16.73 | 255800 |
2007-03-22 | 16.73 | 16.84 | 16.71 | 16.74 | 151000 |
2007-03-23 | 16.74 | 16.81 | 16.70 | 16.75 | 154400 |
2007-03-26 | 16.75 | 16.75 | 16.54 | 16.62 | 222000 |
2007-03-27 | 16.48 | 16.55 | 16.36 | 16.39 | 435200 |
2007-03-28 | 16.40 | 16.47 | 16.32 | 16.44 | 418600 |
2007-03-29 | 16.42 | 16.56 | 16.37 | 16.49 | 224000 |
2007-03-30 | 16.58 | 16.66 | 16.19 | 16.33 | 407800 |
2007-04-02 | 16.30 | 16.41 | 16.23 | 16.31 | 274600 |
2007-04-03 | 16.36 | 16.36 | 16.22 | 16.25 | 145600 |
2007-04-04 | 16.14 | 16.31 | 16.14 | 16.26 | 167800 |
2007-04-05 | 16.29 | 16.32 | 16.17 | 16.25 | 278200 |
2007-04-09 | 16.23 | 16.31 | 16.15 | 16.23 | 210400 |
2007-04-10 | 16.23 | 16.30 | 16.03 | 16.06 | 384800 |
2007-04-11 | 16.11 | 16.21 | 16.09 | 16.17 | 246400 |
2007-04-12 | 16.17 | 16.31 | 16.17 | 16.29 | 194000 |
2007-04-13 | 16.30 | 16.34 | 16.19 | 16.25 | 130800 |
2007-04-16 | 16.35 | 16.43 | 16.29 | 16.32 | 189000 |
2007-04-17 | 16.35 | 16.39 | 16.22 | 16.28 | 225400 |
2007-04-18 | 16.29 | 16.52 | 16.29 | 16.49 | 402400 |
2007-04-19 | 16.40 | 16.47 | 16.33 | 16.35 | 212600 |
2007-04-20 | 16.44 | 16.66 | 16.41 | 16.66 | 218600 |
2007-04-23 | 16.68 | 16.76 | 16.57 | 16.74 | 533200 |
2007-04-24 | 16.74 | 16.81 | 16.60 | 16.67 | 320400 |
2007-04-25 | 16.73 | 16.86 | 16.66 | 16.71 | 274000 |
2007-04-26 | 16.67 | 16.80 | 16.58 | 16.63 | 255600 |
2007-04-27 | 16.65 | 16.65 | 16.54 | 16.58 | 128622 |
2007-04-30 | 16.62 | 16.66 | 16.44 | 16.50 | 324400 |
2007-05-01 | 16.53 | 16.61 | 16.27 | 16.58 | 242600 |
2007-05-02 | 16.61 | 16.77 | 16.52 | 16.77 | 261828 |
2007-05-03 | 16.81 | 16.89 | 16.68 | 16.78 | 253712 |
2007-05-04 | 16.87 | 17.01 | 16.80 | 17.01 | 339800 |
2007-05-07 | 17.02 | 17.08 | 16.93 | 17.01 | 229200 |
2007-05-08 | 16.95 | 17.05 | 16.88 | 16.97 | 190400 |
2007-05-09 | 16.91 | 17.24 | 16.83 | 17.06 | 1301800 |
2007-05-10 | 17.01 | 17.11 | 16.91 | 16.95 | 362600 |
2007-05-11 | 16.79 | 16.93 | 16.75 | 16.91 | 424600 |
2007-05-14 | 16.90 | 16.96 | 16.78 | 16.86 | 278400 |
2007-05-15 | 16.91 | 17.13 | 16.89 | 17.03 | 222200 |
2007-05-16 | 17.08 | 17.12 | 16.93 | 16.95 | 735400 |
2007-05-17 | 16.99 | 17.02 | 16.87 | 16.95 | 536200 |
2007-05-18 | 17.00 | 17.03 | 16.91 | 17.02 | 223000 |
2007-05-21 | 17.05 | 17.26 | 17.05 | 17.26 | 233200 |
2007-05-22 | 17.21 | 17.29 | 17.15 | 17.27 | 713800 |
2007-05-23 | 17.35 | 17.40 | 17.25 | 17.30 | 548600 |
2007-05-24 | 17.30 | 17.33 | 17.08 | 17.11 | 423000 |
2007-05-25 | 17.26 | 17.44 | 17.25 | 17.32 | 368400 |
2007-05-29 | 17.28 | 17.43 | 17.23 | 17.37 | 292200 |
2007-05-30 | 17.35 | 17.74 | 17.29 | 17.72 | 593160 |
2007-05-31 | 17.81 | 17.93 | 17.73 | 17.78 | 419600 |
2007-06-01 | 17.86 | 17.99 | 17.72 | 17.93 | 296200 |
2007-06-04 | 17.92 | 18.08 | 17.80 | 18.02 | 469424 |
2007-06-05 | 18.02 | 18.06 | 17.62 | 17.75 | 595800 |
2007-06-06 | 17.86 | 17.86 | 17.39 | 17.45 | 348600 |
2007-06-07 | 17.42 | 17.52 | 16.89 | 16.91 | 744000 |
2007-06-08 | 16.89 | 17.15 | 16.88 | 17.14 | 334000 |
2007-06-11 | 17.10 | 17.18 | 17.03 | 17.03 | 226200 |
2007-06-12 | 17.00 | 17.05 | 16.83 | 16.84 | 383000 |
2007-06-13 | 16.79 | 16.98 | 16.73 | 16.98 | 747200 |
2007-06-14 | 16.96 | 17.22 | 16.89 | 17.04 | 345600 |
2007-06-15 | 17.04 | 17.28 | 16.92 | 17.11 | 394600 |
2007-06-18 | 17.13 | 17.13 | 16.99 | 17.08 | 306000 |
2007-06-19 | 17.08 | 17.14 | 16.94 | 17.07 | 354800 |
2007-06-20 | 16.96 | 17.03 | 16.90 | 16.95 | 274000 |
2007-06-21 | 16.88 | 16.92 | 16.73 | 16.81 | 333400 |
2007-06-22 | 16.78 | 16.78 | 16.57 | 16.74 | 614600 |
2007-06-25 | 16.62 | 16.82 | 16.62 | 16.72 | 482400 |
2007-06-26 | 16.74 | 16.85 | 16.55 | 16.56 | 622200 |
2007-06-27 | 16.55 | 16.75 | 16.44 | 16.75 | 687400 |
2007-06-28 | 16.94 | 16.97 | 16.80 | 16.82 | 241000 |
2007-06-29 | 16.85 | 16.90 | 16.72 | 16.89 | 227600 |
2007-07-02 | 16.88 | 16.93 | 16.85 | 16.87 | 124000 |
2007-07-03 | 17.01 | 17.02 | 16.84 | 16.84 | 184600 |
2007-07-05 | 17.00 | 17.46 | 17.00 | 17.40 | 471200 |
2007-07-06 | 17.46 | 17.50 | 17.32 | 17.37 | 268400 |
2007-07-09 | 17.42 | 17.45 | 17.30 | 17.30 | 192000 |
2007-07-10 | 17.31 | 17.48 | 17.25 | 17.39 | 281200 |
2007-07-11 | 17.29 | 17.31 | 17.15 | 17.30 | 296200 |
2007-07-12 | 17.38 | 17.66 | 17.36 | 17.66 | 344200 |
2007-07-13 | 17.62 | 17.77 | 17.58 | 17.76 | 225600 |
2007-07-16 | 17.70 | 17.82 | 17.54 | 17.55 | 252200 |
2007-07-17 | 17.61 | 17.79 | 17.61 | 17.73 | 233400 |
2007-07-18 | 17.72 | 18.19 | 17.72 | 18.19 | 545200 |
2007-07-19 | 18.18 | 18.33 | 18.14 | 18.15 | 276000 |
2007-07-20 | 18.23 | 18.45 | 18.21 | 18.24 | 247800 |
2007-07-23 | 18.26 | 18.50 | 18.26 | 18.42 | 255800 |
2007-07-24 | 18.32 | 18.57 | 18.32 | 18.39 | 437400 |
2007-07-25 | 18.35 | 18.52 | 18.22 | 18.34 | 354000 |
2007-07-26 | 18.11 | 18.12 | 17.67 | 17.91 | 599400 |
2007-07-27 | 17.68 | 17.74 | 17.13 | 17.13 | 660200 |
2007-07-30 | 17.34 | 17.45 | 17.04 | 17.37 | 360600 |
2007-07-31 | 17.57 | 17.78 | 17.46 | 17.70 | 693600 |
2007-08-01 | 17.59 | 17.76 | 17.24 | 17.60 | 321000 |
2007-08-02 | 17.77 | 17.86 | 17.46 | 17.72 | 424800 |
2007-08-03 | 17.59 | 17.63 | 17.09 | 17.10 | 414000 |
2007-08-06 | 17.38 | 17.94 | 16.51 | 17.14 | 336200 |
2007-08-07 | 17.22 | 17.27 | 16.82 | 17.01 | 536000 |
2007-08-08 | 17.19 | 17.39 | 16.91 | 17.11 | 946000 |
2007-08-09 | 16.75 | 17.59 | 16.69 | 17.56 | 938800 |
2007-08-10 | 17.43 | 18.01 | 17.43 | 17.89 | 705000 |
2007-08-13 | 17.75 | 17.83 | 17.11 | 17.15 | 373000 |
2007-08-14 | 17.00 | 17.06 | 16.43 | 16.55 | 539800 |
2007-08-15 | 16.53 | 16.63 | 16.31 | 16.38 | 400600 |
2007-08-16 | 16.50 | 16.55 | 15.63 | 16.19 | 668600 |
2007-08-17 | 16.66 | 16.74 | 16.21 | 16.38 | 607800 |
2007-08-20 | 16.49 | 16.56 | 16.21 | 16.46 | 562800 |
2007-08-21 | 16.45 | 16.48 | 16.31 | 16.37 | 252400 |
2007-08-22 | 16.55 | 16.76 | 16.30 | 16.38 | 408600 |
2007-08-23 | 16.53 | 16.65 | 16.39 | 16.56 | 384800 |
2007-08-24 | 16.71 | 16.80 | 16.56 | 16.75 | 268400 |
2007-08-27 | 16.72 | 16.73 | 16.50 | 16.51 | 249000 |
2007-08-28 | 16.38 | 16.47 | 16.15 | 16.21 | 245600 |
2007-08-29 | 16.36 | 16.69 | 16.36 | 16.64 | 245800 |
2007-08-30 | 16.53 | 16.81 | 16.46 | 16.69 | 201400 |
2007-08-31 | 17.00 | 17.08 | 16.84 | 16.84 | 262600 |
2007-09-04 | 16.91 | 17.08 | 16.81 | 16.99 | 330800 |
2007-09-05 | 16.80 | 17.14 | 16.80 | 16.97 | 442200 |
2007-09-06 | 16.96 | 16.99 | 16.74 | 16.82 | 198400 |
2007-09-07 | 16.78 | 16.91 | 16.61 | 16.89 | 276400 |
2007-09-10 | 16.84 | 16.88 | 16.70 | 16.72 | 215400 |
2007-09-11 | 16.89 | 17.12 | 16.83 | 17.08 | 299000 |
2007-09-12 | 17.19 | 17.19 | 17.05 | 17.13 | 199400 |
2007-09-13 | 17.17 | 17.44 | 17.15 | 17.37 | 208800 |
2007-09-14 | 17.35 | 17.61 | 17.31 | 17.48 | 260800 |
2007-09-17 | 17.52 | 17.63 | 17.25 | 17.36 | 209800 |
2007-09-18 | 17.49 | 17.84 | 17.37 | 17.82 | 388000 |
2007-09-19 | 17.88 | 17.94 | 17.56 | 17.68 | 823800 |
2007-09-20 | 18.02 | 18.03 | 17.83 | 17.88 | 1010600 |
2007-09-21 | 17.99 | 18.23 | 17.91 | 18.13 | 1245200 |
2007-09-24 | 18.24 | 18.48 | 18.11 | 18.40 | 398600 |
2007-09-25 | 18.39 | 18.46 | 18.21 | 18.27 | 201800 |
2007-09-26 | 18.26 | 18.42 | 18.14 | 18.42 | 353400 |
2007-09-27 | 18.44 | 18.44 | 18.09 | 18.25 | 278800 |
2007-09-28 | 18.38 | 18.50 | 18.31 | 18.34 | 247200 |
2007-10-01 | 18.36 | 18.66 | 18.36 | 18.51 | 229200 |
2007-10-02 | 18.46 | 18.51 | 18.16 | 18.34 | 316200 |
2007-10-03 | 18.39 | 18.58 | 18.34 | 18.46 | 240400 |
2007-10-04 | 18.54 | 18.70 | 18.45 | 18.66 | 243200 |
2007-10-05 | 18.96 | 19.20 | 18.88 | 19.12 | 293200 |
2007-10-08 | 19.24 | 19.30 | 19.11 | 19.24 | 188400 |
2007-10-09 | 19.10 | 19.25 | 18.80 | 19.13 | 355600 |
2007-10-10 | 19.14 | 19.21 | 18.99 | 19.20 | 188800 |
2007-10-11 | 19.27 | 19.52 | 19.20 | 19.34 | 348800 |
2007-10-12 | 19.42 | 19.59 | 19.24 | 19.48 | 439000 |
2007-10-15 | 19.48 | 19.53 | 19.11 | 19.22 | 276800 |
2007-10-16 | 19.28 | 19.30 | 19.08 | 19.08 | 205800 |
2007-10-17 | 19.23 | 19.50 | 19.23 | 19.48 | 303600 |
2007-10-18 | 19.46 | 19.57 | 19.43 | 19.49 | 432000 |
2007-10-19 | 19.50 | 19.50 | 19.15 | 19.17 | 224000 |
2007-10-22 | 18.95 | 19.46 | 18.95 | 19.42 | 329600 |
2007-10-23 | 19.68 | 19.68 | 19.46 | 19.51 | 701000 |
2007-10-24 | 19.47 | 19.57 | 19.20 | 19.45 | 318800 |
2007-10-25 | 19.60 | 19.93 | 19.53 | 19.87 | 578800 |
2007-10-26 | 19.95 | 20.35 | 19.91 | 20.34 | 562000 |
2007-10-29 | 20.40 | 20.71 | 20.29 | 20.70 | 395200 |
2007-10-30 | 20.64 | 20.92 | 20.50 | 20.83 | 488400 |
2007-10-31 | 20.98 | 21.65 | 20.94 | 21.41 | 1114600 |
2007-11-01 | 21.30 | 21.56 | 21.17 | 21.44 | 425000 |
2007-11-02 | 21.68 | 21.91 | 21.36 | 21.65 | 431800 |
2007-11-05 | 20.71 | 21.65 | 20.71 | 21.58 | 309600 |
2007-11-06 | 21.77 | 22.15 | 21.59 | 22.06 | 312800 |
2007-11-07 | 22.00 | 22.00 | 21.11 | 21.22 | 380800 |
2007-11-08 | 21.29 | 21.29 | 20.63 | 21.06 | 858300 |
2007-11-09 | 21.11 | 21.11 | 20.58 | 20.67 | 759300 |
2007-11-12 | 20.49 | 20.49 | 19.93 | 20.00 | 304000 |
2007-11-13 | 20.06 | 20.16 | 19.37 | 19.58 | 683980 |
2007-11-14 | 19.65 | 19.69 | 19.32 | 19.38 | 654800 |
2007-11-15 | 19.36 | 19.36 | 18.76 | 18.85 | 643466 |
2007-11-16 | 18.95 | 18.98 | 18.65 | 18.88 | 626400 |
2007-11-19 | 18.76 | 18.76 | 18.34 | 18.34 | 566400 |
2007-11-20 | 18.31 | 18.49 | 18.19 | 18.49 | 625000 |
2007-11-21 | 18.13 | 18.57 | 18.13 | 18.35 | 1372280 |
2007-11-23 | 18.53 | 18.57 | 18.37 | 18.40 | 527200 |
2007-11-26 | 18.25 | 18.74 | 18.25 | 18.35 | 1090234 |
2007-11-27 | 18.21 | 18.47 | 18.10 | 18.36 | 833000 |
2007-11-28 | 18.50 | 18.92 | 18.36 | 18.92 | 1053458 |
2007-11-29 | 18.64 | 18.68 | 18.27 | 18.44 | 1359100 |
2007-11-30 | 18.57 | 18.72 | 18.51 | 18.64 | 686200 |
2007-12-03 | 18.81 | 18.81 | 18.54 | 18.70 | 679250 |
2007-12-04 | 18.78 | 18.78 | 18.37 | 18.64 | 474820 |
2007-12-05 | 18.60 | 19.25 | 18.60 | 19.19 | 476608 |
2007-12-06 | 19.25 | 19.32 | 19.10 | 19.15 | 332200 |
2007-12-07 | 19.06 | 19.48 | 19.06 | 19.30 | 292002 |
2007-12-10 | 19.24 | 19.44 | 19.22 | 19.40 | 188150 |
2007-12-11 | 19.25 | 19.38 | 18.89 | 18.93 | 316402 |
2007-12-12 | 19.21 | 19.25 | 18.89 | 19.03 | 315000 |
2007-12-13 | 18.91 | 19.04 | 18.60 | 18.98 | 397200 |
2007-12-14 | 18.98 | 19.05 | 18.80 | 18.86 | 267200 |
2007-12-17 | 18.91 | 19.23 | 18.86 | 19.20 | 430000 |
2007-12-18 | 19.49 | 19.49 | 19.16 | 19.21 | 379646 |
2007-12-19 | 19.38 | 19.70 | 19.28 | 19.54 | 329518 |
2007-12-20 | 19.62 | 19.75 | 19.54 | 19.64 | 357098 |
2007-12-21 | 19.73 | 19.81 | 19.43 | 19.73 | 261200 |
2007-12-24 | 19.93 | 20.00 | 19.81 | 19.98 | 103010 |
2007-12-26 | 19.89 | 20.96 | 19.89 | 20.82 | 535000 |
2007-12-27 | 20.67 | 20.67 | 20.01 | 20.01 | 554800 |
2007-12-28 | 20.34 | 20.41 | 20.12 | 20.34 | 508334 |
2007-12-31 | 20.34 | 20.36 | 20.17 | 20.22 | 793482 |
2008-01-02 | 20.20 | 20.35 | 20.08 | 20.28 | 1175600 |
2008-01-03 | 20.25 | 20.35 | 20.10 | 20.17 | 610400 |
2008-01-04 | 20.03 | 20.12 | 19.73 | 19.86 | 526000 |
2008-01-07 | 19.77 | 20.00 | 19.60 | 19.75 | 682860 |
2008-01-08 | 19.89 | 19.89 | 19.45 | 19.55 | 601228 |
2008-01-09 | 19.95 | 20.02 | 19.45 | 20.02 | 740346 |
2008-01-10 | 19.80 | 20.10 | 19.55 | 19.88 | 597000 |
2008-01-11 | 19.61 | 19.73 | 19.51 | 19.52 | 482200 |
2008-01-14 | 19.63 | 19.64 | 19.49 | 19.61 | 476600 |
2008-01-15 | 19.53 | 19.58 | 19.16 | 19.22 | 408000 |
2008-01-16 | 19.07 | 19.24 | 18.92 | 19.10 | 459368 |
2008-01-17 | 19.15 | 19.33 | 18.76 | 18.88 | 585800 |
2008-01-18 | 18.75 | 19.17 | 18.44 | 18.59 | 470640 |
2008-01-22 | 17.85 | 18.73 | 17.80 | 18.67 | 751360 |
2008-01-23 | 18.32 | 18.65 | 18.04 | 18.61 | 892716 |
2008-01-24 | 18.61 | 19.00 | 18.48 | 18.75 | 473100 |
2008-01-25 | 19.09 | 19.09 | 18.65 | 18.88 | 725800 |
2008-01-28 | 18.68 | 19.09 | 18.68 | 19.07 | 366000 |
2008-01-29 | 19.34 | 19.67 | 19.22 | 19.54 | 508962 |
2008-01-30 | 19.60 | 19.98 | 19.05 | 19.55 | 965060 |
2008-01-31 | 19.15 | 19.99 | 19.07 | 19.91 | 1418000 |
2008-02-01 | 20.08 | 20.19 | 19.94 | 20.18 | 697002 |
2008-02-04 | 20.33 | 20.33 | 19.88 | 20.31 | 367600 |
2008-02-05 | 20.23 | 20.23 | 19.88 | 19.90 | 688000 |
2008-02-06 | 20.11 | 20.15 | 19.71 | 19.84 | 447978 |
2008-02-07 | 19.70 | 19.80 | 19.33 | 19.64 | 844040 |
2008-02-08 | 19.79 | 19.93 | 19.55 | 19.71 | 591000 |
2008-02-11 | 19.63 | 20.22 | 19.55 | 20.19 | 576090 |
2008-02-12 | 20.32 | 20.46 | 20.24 | 20.35 | 460000 |
2008-02-13 | 20.50 | 20.50 | 20.21 | 20.33 | 375898 |
2008-02-14 | 20.26 | 20.36 | 20.14 | 20.16 | 401000 |
2008-02-15 | 20.18 | 20.27 | 19.89 | 20.03 | 301400 |
2008-02-19 | 19.97 | 20.05 | 19.85 | 19.90 | 701200 |
2008-02-20 | 19.98 | 20.46 | 19.89 | 20.43 | 832000 |
2008-02-21 | 20.58 | 20.58 | 19.96 | 20.15 | 511800 |
2008-02-22 | 20.20 | 20.27 | 19.89 | 20.26 | 607000 |
2008-02-25 | 20.26 | 20.72 | 20.22 | 20.32 | 914364 |
2008-02-26 | 20.45 | 20.91 | 20.34 | 20.65 | 793000 |
2008-02-27 | 20.73 | 21.13 | 20.62 | 20.88 | 644742 |
2008-02-28 | 20.80 | 21.52 | 20.80 | 21.45 | 725800 |
2008-02-29 | 21.58 | 21.58 | 20.45 | 20.60 | 699280 |
2008-03-03 | 20.74 | 20.74 | 20.42 | 20.70 | 748000 |
2008-03-04 | 20.50 | 20.65 | 20.32 | 20.60 | 929000 |
2008-03-05 | 20.72 | 21.26 | 20.72 | 21.26 | 910206 |
2008-03-06 | 21.36 | 21.36 | 21.12 | 21.20 | 746860 |
2008-03-07 | 20.90 | 21.36 | 20.82 | 20.97 | 512200 |
2008-03-10 | 20.91 | 20.99 | 20.48 | 20.59 | 659400 |
2008-03-11 | 21.02 | 21.25 | 20.93 | 21.23 | 680700 |
2008-03-12 | 21.31 | 21.46 | 20.85 | 20.92 | 523800 |
2008-03-13 | 20.91 | 21.04 | 20.80 | 20.98 | 1055800 |
2008-03-14 | 21.00 | 21.00 | 20.31 | 20.73 | 825600 |
2008-03-17 | 20.23 | 20.54 | 19.79 | 20.06 | 588552 |
2008-03-18 | 20.38 | 20.38 | 19.91 | 20.26 | 693400 |
2008-03-19 | 20.35 | 20.43 | 19.24 | 19.28 | 725400 |
2008-03-20 | 19.06 | 20.05 | 18.96 | 19.71 | 683600 |
2008-03-24 | 19.57 | 19.92 | 19.57 | 19.76 | 476442 |
2008-03-25 | 19.91 | 20.44 | 19.90 | 20.32 | 698760 |
2008-03-26 | 20.27 | 20.38 | 20.18 | 20.29 | 850192 |
2008-03-27 | 20.48 | 20.89 | 20.38 | 20.69 | 1069600 |
2008-03-28 | 20.80 | 21.13 | 20.80 | 20.86 | 783800 |
2008-03-31 | 20.60 | 20.93 | 20.20 | 20.58 | 679022 |
2008-04-01 | 20.57 | 20.62 | 20.18 | 20.46 | 349750 |
2008-04-02 | 20.71 | 20.89 | 20.56 | 20.79 | 658600 |
2008-04-03 | 20.82 | 21.26 | 20.82 | 20.99 | 534400 |
2008-04-04 | 20.88 | 21.14 | 20.83 | 21.02 | 1033398 |
2008-04-07 | 21.09 | 21.30 | 20.97 | 20.97 | 1055800 |
2008-04-08 | 20.68 | 21.07 | 20.68 | 20.93 | 688200 |
2008-04-09 | 20.93 | 20.93 | 20.61 | 20.74 | 590200 |
2008-04-10 | 20.77 | 20.80 | 20.47 | 20.80 | 619470 |
2008-04-11 | 20.56 | 20.67 | 20.39 | 20.44 | 262600 |
2008-04-14 | 20.38 | 20.83 | 20.38 | 20.68 | 313544 |
2008-04-15 | 20.76 | 20.92 | 20.67 | 20.77 | 380160 |
2008-04-16 | 21.14 | 21.26 | 20.97 | 21.19 | 379308 |
2008-04-17 | 21.04 | 21.13 | 20.84 | 20.95 | 291064 |
2008-04-18 | 21.31 | 21.31 | 20.97 | 21.20 | 274540 |
2008-04-21 | 21.20 | 21.30 | 21.03 | 21.15 | 367932 |
2008-04-22 | 20.96 | 21.33 | 20.92 | 21.19 | 243944 |
2008-04-23 | 20.91 | 21.09 | 20.84 | 20.98 | 261404 |
2008-04-24 | 20.90 | 21.04 | 20.74 | 20.90 | 263562 |
2008-04-25 | 21.04 | 21.09 | 20.64 | 20.76 | 444274 |
2008-04-28 | 20.83 | 21.05 | 20.83 | 20.98 | 325746 |
2008-04-29 | 21.12 | 21.12 | 20.56 | 20.59 | 271398 |
2008-04-30 | 20.47 | 20.82 | 20.36 | 20.59 | 415496 |
2008-05-01 | 20.51 | 20.53 | 20.13 | 20.31 | 293656 |
2008-05-02 | 20.43 | 20.66 | 20.34 | 20.50 | 301108 |
2008-05-05 | 20.59 | 20.72 | 20.40 | 20.44 | 353412 |
2008-05-06 | 20.48 | 20.92 | 20.38 | 20.85 | 287714 |
2008-05-07 | 20.99 | 21.52 | 20.93 | 21.35 | 420528 |
2008-05-08 | 21.17 | 21.40 | 21.09 | 21.27 | 360518 |
2008-05-09 | 21.46 | 22.00 | 21.44 | 21.86 | 579786 |
2008-05-12 | 21.94 | 22.06 | 21.63 | 22.04 | 267118 |
2008-05-13 | 21.89 | 21.89 | 21.58 | 21.70 | 297432 |
2008-05-14 | 21.87 | 22.07 | 21.83 | 21.97 | 261336 |
2008-05-15 | 22.02 | 22.19 | 21.85 | 22.12 | 331522 |
2008-05-16 | 22.36 | 22.40 | 22.08 | 22.24 | 233234 |
2008-05-19 | 22.11 | 22.38 | 22.11 | 22.26 | 188384 |
2008-05-20 | 22.31 | 22.94 | 22.30 | 22.84 | 469440 |
2008-05-21 | 22.95 | 23.11 | 22.72 | 22.83 | 284992 |
2008-05-22 | 22.94 | 23.00 | 22.74 | 22.83 | 284018 |
2008-05-23 | 22.72 | 23.00 | 22.59 | 22.85 | 351164 |
2008-05-27 | 22.70 | 22.70 | 21.95 | 22.16 | 1053294 |
2008-05-28 | 22.07 | 22.67 | 22.07 | 22.45 | 445206 |
2008-05-29 | 22.68 | 22.97 | 22.62 | 22.68 | 403352 |
2008-05-30 | 22.62 | 22.74 | 22.15 | 22.31 | 858734 |
2008-06-02 | 22.10 | 22.45 | 21.97 | 22.45 | 519110 |
2008-06-03 | 22.58 | 23.38 | 22.41 | 22.55 | 1694456 |
2008-06-04 | 22.66 | 22.74 | 22.31 | 22.52 | 747100 |
2008-06-05 | 22.52 | 22.52 | 22.15 | 22.38 | 627244 |
2008-06-06 | 22.48 | 22.67 | 22.39 | 22.41 | 399384 |
2008-06-09 | 22.33 | 22.65 | 22.21 | 22.31 | 597438 |
2008-06-10 | 22.11 | 22.21 | 21.63 | 21.78 | 879978 |
2008-06-11 | 21.81 | 22.09 | 21.81 | 21.93 | 444674 |
2008-06-12 | 21.90 | 21.93 | 21.55 | 21.58 | 581730 |
2008-06-13 | 21.45 | 21.75 | 21.45 | 21.65 | 443312 |
2008-06-16 | 21.83 | 21.95 | 21.71 | 21.85 | 643536 |
2008-06-17 | 21.86 | 22.39 | 21.84 | 22.32 | 398034 |
2008-06-18 | 22.22 | 22.69 | 22.19 | 22.66 | 500998 |
2008-06-19 | 22.67 | 22.70 | 22.15 | 22.23 | 709492 |
2008-06-20 | 22.28 | 22.37 | 21.96 | 22.03 | 417962 |
2008-06-23 | 22.32 | 22.49 | 22.08 | 22.26 | 794548 |
2008-06-24 | 22.04 | 22.12 | 21.68 | 21.80 | 468060 |
2008-06-25 | 21.99 | 22.12 | 21.66 | 22.01 | 441582 |
2008-06-26 | 22.06 | 22.10 | 21.55 | 21.79 | 406432 |
2008-06-27 | 22.61 | 22.61 | 21.38 | 21.48 | 633748 |
2008-06-30 | 21.74 | 21.96 | 21.46 | 21.59 | 856664 |
2008-07-01 | 21.36 | 22.00 | 21.31 | 21.80 | 299606 |
2008-07-02 | 22.03 | 22.23 | 21.43 | 21.51 | 825514 |
2008-07-03 | 21.46 | 21.63 | 20.79 | 21.31 | 514578 |
2008-07-07 | 21.12 | 21.12 | 20.43 | 20.57 | 926772 |
2008-07-08 | 20.50 | 20.50 | 20.15 | 20.45 | 699268 |
2008-07-09 | 20.60 | 20.79 | 20.36 | 20.39 | 588158 |
2008-07-10 | 20.52 | 20.77 | 20.34 | 20.62 | 464336 |
2008-07-11 | 20.49 | 21.02 | 20.44 | 20.94 | 679834 |
2008-07-14 | 21.00 | 21.96 | 21.00 | 21.72 | 879298 |
2008-07-15 | 21.60 | 21.65 | 21.08 | 21.19 | 721038 |
2008-07-16 | 21.08 | 21.44 | 20.88 | 21.26 | 653848 |
2008-07-17 | 21.38 | 21.62 | 20.53 | 20.87 | 718660 |
2008-07-18 | 21.08 | 21.40 | 20.85 | 20.91 | 616724 |
2008-07-21 | 21.16 | 21.46 | 21.16 | 21.26 | 808260 |
2008-07-22 | 21.20 | 21.74 | 21.20 | 21.73 | 682784 |
2008-07-23 | 21.54 | 21.65 | 21.16 | 21.37 | 611024 |
2008-07-24 | 21.37 | 21.78 | 21.00 | 21.13 | 665564 |
2008-07-25 | 21.29 | 21.38 | 20.95 | 21.20 | 546484 |
2008-07-28 | 21.25 | 21.50 | 20.95 | 21.02 | 420300 |
2008-07-29 | 20.89 | 21.21 | 20.63 | 21.12 | 660172 |
2008-07-30 | 21.27 | 21.56 | 20.90 | 21.45 | 833794 |
2008-07-31 | 21.32 | 22.41 | 21.18 | 21.94 | 1272842 |
2008-08-01 | 22.07 | 22.10 | 21.33 | 21.47 | 1186884 |
2008-08-04 | 21.50 | 21.59 | 21.14 | 21.32 | 496396 |
2008-08-05 | 21.15 | 21.38 | 20.86 | 21.15 | 952130 |
2008-08-06 | 21.02 | 21.31 | 20.94 | 21.00 | 843304 |
2008-08-07 | 21.01 | 21.41 | 21.01 | 21.19 | 648028 |
2008-08-08 | 20.94 | 20.99 | 20.61 | 20.85 | 492588 |
2008-08-11 | 20.73 | 20.86 | 20.44 | 20.86 | 521298 |
2008-08-12 | 21.02 | 21.10 | 20.71 | 20.85 | 628792 |
2008-08-13 | 20.55 | 20.61 | 20.15 | 20.36 | 946244 |
2008-08-14 | 20.26 | 20.54 | 20.15 | 20.51 | 610572 |
2008-08-15 | 20.49 | 20.49 | 20.05 | 20.20 | 472628 |
2008-08-18 | 20.38 | 20.51 | 20.21 | 20.39 | 347410 |
2008-08-19 | 20.28 | 20.76 | 20.24 | 20.47 | 535698 |
2008-08-20 | 20.43 | 20.72 | 20.38 | 20.54 | 699946 |
2008-08-21 | 20.76 | 21.16 | 20.46 | 21.05 | 445200 |
2008-08-22 | 20.86 | 21.14 | 20.83 | 20.93 | 367792 |
2008-08-25 | 20.90 | 20.94 | 20.77 | 20.89 | 403984 |
2008-08-26 | 20.72 | 20.91 | 20.62 | 20.78 | 863632 |
2008-08-27 | 20.90 | 21.22 | 20.85 | 21.16 | 546416 |
2008-08-28 | 21.24 | 21.25 | 20.78 | 21.13 | 527570 |
2008-08-29 | 20.97 | 21.10 | 20.89 | 20.97 | 669450 |
2008-09-02 | 20.88 | 20.88 | 20.49 | 20.55 | 623906 |
2008-09-03 | 20.63 | 20.63 | 19.81 | 20.40 | 815176 |
2008-09-04 | 20.46 | 20.50 | 19.59 | 19.62 | 1122010 |
2008-09-05 | 19.74 | 19.74 | 19.17 | 19.35 | 1011716 |
2008-09-08 | 20.29 | 20.29 | 19.28 | 19.57 | 873166 |
2008-09-09 | 19.62 | 19.79 | 18.45 | 18.72 | 1827760 |
2008-09-10 | 18.67 | 19.15 | 18.52 | 18.70 | 1197402 |
2008-09-11 | 18.64 | 18.66 | 18.28 | 18.63 | 1016980 |
2008-09-12 | 18.57 | 19.05 | 18.57 | 18.87 | 966474 |
2008-09-15 | 18.56 | 19.13 | 18.20 | 18.95 | 1603272 |
2008-09-16 | 18.69 | 19.55 | 18.50 | 19.42 | 2397188 |
2008-09-17 | 19.19 | 19.48 | 18.87 | 19.09 | 1870066 |
2008-09-18 | 19.29 | 20.05 | 19.12 | 19.73 | 2495332 |
2008-09-19 | 19.31 | 20.41 | 19.31 | 20.09 | 1679922 |
2008-09-22 | 19.91 | 20.62 | 19.91 | 19.93 | 1369282 |
2008-09-23 | 20.00 | 20.29 | 19.63 | 19.87 | 1597072 |
2008-09-24 | 19.95 | 20.11 | 19.45 | 19.50 | 1392892 |
2008-09-25 | 19.63 | 19.63 | 19.26 | 19.51 | 1627076 |
2008-09-26 | 19.36 | 19.70 | 19.24 | 19.62 | 1487054 |
2008-09-29 | 19.26 | 19.36 | 17.99 | 18.47 | 3086666 |
2008-09-30 | 18.57 | 19.35 | 18.57 | 19.05 | 2173918 |
2008-10-01 | 18.65 | 19.40 | 18.65 | 19.28 | 2081888 |
2008-10-02 | 18.98 | 19.20 | 18.49 | 18.87 | 2448316 |
2008-10-03 | 19.04 | 19.45 | 18.04 | 18.16 | 3554216 |
2008-10-06 | 17.78 | 17.83 | 16.30 | 17.35 | 2730520 |
2008-10-07 | 18.30 | 18.30 | 16.61 | 16.61 | 2199940 |
2008-10-08 | 15.85 | 17.11 | 15.85 | 16.78 | 3249644 |
2008-10-09 | 16.76 | 17.18 | 15.17 | 15.43 | 1903532 |
2008-10-10 | 14.53 | 15.24 | 13.16 | 14.90 | 3797140 |
2008-10-13 | 14.99 | 17.08 | 14.99 | 17.06 | 1235232 |
2008-10-14 | 17.45 | 18.35 | 15.93 | 16.46 | 3756146 |
2008-10-15 | 15.73 | 16.20 | 14.48 | 14.55 | 3072546 |
2008-10-16 | 14.53 | 14.92 | 13.80 | 14.92 | 3060824 |
2008-10-17 | 14.50 | 16.07 | 14.37 | 15.63 | 2441144 |
2008-10-20 | 15.71 | 16.95 | 15.71 | 16.95 | 2024856 |
2008-10-21 | 16.51 | 16.95 | 16.23 | 16.61 | 2025306 |
2008-10-22 | 16.32 | 16.37 | 15.19 | 15.68 | 1723198 |
2008-10-23 | 15.32 | 15.99 | 14.79 | 15.63 | 1841602 |
2008-10-24 | 14.60 | 15.32 | 14.04 | 15.10 | 1593152 |
2008-10-27 | 14.88 | 15.34 | 14.47 | 14.52 | 1305638 |
2008-10-28 | 14.81 | 15.41 | 14.23 | 15.33 | 1287886 |
2008-10-29 | 15.61 | 16.74 | 15.49 | 16.17 | 1581794 |
2008-10-30 | 16.73 | 17.28 | 16.35 | 17.19 | 1465944 |
2008-10-31 | 17.25 | 17.65 | 16.58 | 17.30 | 1459742 |
2008-11-03 | 17.43 | 17.60 | 17.16 | 17.45 | 1046090 |
2008-11-04 | 18.02 | 18.60 | 17.97 | 18.41 | 1083450 |
2008-11-05 | 18.42 | 18.69 | 17.80 | 17.94 | 1428074 |
2008-11-06 | 17.80 | 18.05 | 16.81 | 17.14 | 1572926 |
2008-11-07 | 17.54 | 17.67 | 16.86 | 17.14 | 1359312 |
2008-11-10 | 17.24 | 17.58 | 16.80 | 17.09 | 1014850 |
2008-11-11 | 16.78 | 17.26 | 16.68 | 16.97 | 1084558 |
2008-11-12 | 16.78 | 16.78 | 15.82 | 15.90 | 1237778 |
2008-11-13 | 16.12 | 16.46 | 15.14 | 16.46 | 2466482 |
2008-11-14 | 16.17 | 16.56 | 15.97 | 16.09 | 1895918 |
2008-11-17 | 16.02 | 16.51 | 15.85 | 15.95 | 1293664 |
2008-11-18 | 15.55 | 15.74 | 14.70 | 15.11 | 1905888 |
2008-11-19 | 15.09 | 15.28 | 14.24 | 14.26 | 2065588 |
2008-11-20 | 14.12 | 14.26 | 13.28 | 13.31 | 2417098 |
2008-11-21 | 13.66 | 14.34 | 13.15 | 14.28 | 2960700 |
2008-11-24 | 14.49 | 15.13 | 14.27 | 14.82 | 1824414 |
2008-11-25 | 15.26 | 15.45 | 14.58 | 14.93 | 1808486 |
2008-11-26 | 14.73 | 14.91 | 14.38 | 14.82 | 1632944 |
2008-11-28 | 14.69 | 14.81 | 14.59 | 14.80 | 694196 |
2008-12-01 | 15.08 | 15.53 | 14.82 | 15.14 | 2461876 |
2008-12-02 | 15.17 | 15.24 | 14.34 | 14.60 | 2198398 |
2008-12-03 | 14.38 | 15.11 | 14.17 | 15.03 | 2972384 |
2008-12-04 | 15.02 | 15.35 | 14.67 | 14.86 | 2327644 |
2008-12-05 | 14.54 | 15.02 | 14.35 | 14.97 | 2399422 |
2008-12-08 | 15.57 | 15.97 | 15.43 | 15.78 | 1577280 |
2008-12-09 | 15.42 | 15.87 | 15.16 | 15.21 | 2001714 |
2008-12-10 | 15.67 | 15.74 | 15.14 | 15.48 | 1552542 |
2008-12-11 | 15.44 | 16.27 | 15.44 | 15.72 | 1503768 |
2008-12-12 | 15.36 | 16.05 | 15.36 | 15.98 | 2191042 |
2008-12-15 | 16.04 | 16.26 | 15.73 | 15.96 | 1650590 |
2008-12-16 | 16.04 | 16.61 | 16.04 | 16.57 | 1697788 |
2008-12-17 | 16.46 | 16.70 | 16.13 | 16.27 | 1366568 |
2008-12-18 | 16.43 | 16.70 | 16.00 | 16.31 | 1954682 |
2008-12-19 | 16.08 | 16.53 | 16.08 | 16.20 | 1568896 |
2008-12-22 | 16.42 | 16.46 | 15.75 | 16.13 | 1585124 |
2008-12-23 | 16.20 | 16.32 | 15.83 | 16.05 | 1275914 |
2008-12-24 | 16.17 | 16.17 | 15.85 | 16.03 | 493490 |
2008-12-26 | 16.00 | 16.19 | 15.69 | 16.06 | 917354 |
2008-12-29 | 16.15 | 16.15 | 15.69 | 15.81 | 1859528 |
2008-12-30 | 15.86 | 16.15 | 15.67 | 16.12 | 1561076 |
2008-12-31 | 16.10 | 16.28 | 15.82 | 16.24 | 1577584 |
2009-01-02 | 16.28 | 16.76 | 16.20 | 16.62 | 1132892 |
2009-01-05 | 16.71 | 17.12 | 16.71 | 16.88 | 1247348 |
2009-01-06 | 17.16 | 17.20 | 16.69 | 16.75 | 1183568 |
2009-01-07 | 16.78 | 16.93 | 16.33 | 16.46 | 961570 |
2009-01-08 | 16.54 | 17.02 | 16.33 | 17.02 | 1042824 |
2009-01-09 | 16.86 | 16.88 | 16.51 | 16.61 | 823994 |
2009-01-12 | 16.53 | 16.57 | 16.06 | 16.15 | 684266 |
2009-01-13 | 16.15 | 16.38 | 15.93 | 16.30 | 1210670 |
2009-01-14 | 15.97 | 16.15 | 15.83 | 15.96 | 935590 |
2009-01-15 | 15.95 | 16.21 | 15.63 | 16.11 | 1411182 |
2009-01-16 | 16.22 | 16.28 | 15.86 | 16.21 | 1566284 |
2009-01-20 | 16.30 | 16.32 | 15.64 | 15.73 | 1887112 |
2009-01-21 | 15.85 | 16.00 | 15.35 | 15.98 | 1609164 |
2009-01-22 | 15.67 | 15.87 | 15.35 | 15.71 | 1704834 |
2009-01-23 | 15.39 | 16.04 | 15.37 | 15.93 | 1319406 |
2009-01-26 | 16.14 | 16.40 | 16.02 | 16.25 | 962966 |
2009-01-27 | 16.24 | 16.40 | 16.05 | 16.30 | 1017230 |
2009-01-28 | 16.66 | 16.87 | 16.49 | 16.67 | 956610 |
2009-01-29 | 16.70 | 16.96 | 16.56 | 16.66 | 1387234 |
2009-01-30 | 16.62 | 16.64 | 16.06 | 16.40 | 1549478 |
2009-02-02 | 16.19 | 16.40 | 16.02 | 16.32 | 1007692 |
2009-02-03 | 16.26 | 16.67 | 16.26 | 16.62 | 1966162 |
2009-02-04 | 16.59 | 17.04 | 16.54 | 16.79 | 1587884 |
2009-02-05 | 16.76 | 16.99 | 16.62 | 16.83 | 1133180 |
2009-02-06 | 16.63 | 17.33 | 16.48 | 17.18 | 1689880 |
2009-02-09 | 17.34 | 17.64 | 17.25 | 17.41 | 1181958 |
2009-02-10 | 17.31 | 17.48 | 16.72 | 16.87 | 1295954 |
2009-02-11 | 16.64 | 16.91 | 16.52 | 16.70 | 2004024 |
2009-02-12 | 16.59 | 16.75 | 16.35 | 16.75 | 1324232 |
2009-02-13 | 17.25 | 17.25 | 16.63 | 16.78 | 1223610 |
2009-02-17 | 16.50 | 16.50 | 15.93 | 16.07 | 1448322 |
2009-02-18 | 16.15 | 16.15 | 15.78 | 15.91 | 1127344 |
2009-02-19 | 16.13 | 16.36 | 16.02 | 16.28 | 1214824 |
2009-02-20 | 15.88 | 16.66 | 15.75 | 16.11 | 2124672 |
2009-02-23 | 16.18 | 16.29 | 15.32 | 15.39 | 1790238 |
2009-02-24 | 15.40 | 15.70 | 15.04 | 15.36 | 2354258 |
2009-02-25 | 15.28 | 15.43 | 14.92 | 15.22 | 2402342 |
2009-02-26 | 15.41 | 15.76 | 15.25 | 15.50 | 1447166 |
2009-02-27 | 15.14 | 15.21 | 14.81 | 14.90 | 2044254 |
2009-03-02 | 14.63 | 14.72 | 14.07 | 14.28 | 1612090 |
2009-03-03 | 14.34 | 14.48 | 13.89 | 13.96 | 2256620 |
2009-03-04 | 14.34 | 14.63 | 14.06 | 14.48 | 1969070 |
2009-03-05 | 14.16 | 14.31 | 13.82 | 13.98 | 1187472 |
2009-03-06 | 14.03 | 14.40 | 13.85 | 14.09 | 1670642 |
2009-03-09 | 13.90 | 14.24 | 13.75 | 14.03 | 1242590 |
2009-03-10 | 14.15 | 14.61 | 14.15 | 14.39 | 860136 |
2009-03-11 | 14.49 | 14.50 | 14.23 | 14.38 | 891280 |
2009-03-12 | 14.33 | 14.68 | 14.26 | 14.62 | 728494 |
2009-03-13 | 14.62 | 14.76 | 14.46 | 14.64 | 1039698 |
2009-03-16 | 14.66 | 15.24 | 14.62 | 14.93 | 947512 |
2009-03-17 | 14.86 | 15.76 | 14.72 | 15.76 | 1433260 |
2009-03-18 | 15.74 | 15.87 | 15.27 | 15.73 | 1241926 |
2009-03-19 | 15.97 | 16.13 | 15.49 | 15.55 | 1267366 |
2009-03-20 | 15.54 | 15.75 | 15.41 | 15.44 | 944122 |
2009-03-23 | 15.84 | 15.98 | 15.68 | 15.89 | 1293966 |
2009-03-24 | 15.66 | 15.79 | 15.17 | 15.26 | 1911538 |
2009-03-25 | 15.43 | 15.50 | 15.06 | 15.26 | 2112778 |
2009-03-26 | 15.27 | 15.49 | 15.02 | 15.18 | 2010098 |
2009-03-27 | 15.17 | 15.17 | 14.58 | 14.68 | 1638214 |
2009-03-30 | 14.25 | 14.33 | 13.99 | 14.11 | 1256652 |
2009-03-31 | 14.30 | 14.53 | 14.17 | 14.40 | 1368798 |
2009-04-01 | 14.20 | 14.46 | 14.17 | 14.41 | 1584774 |
2009-04-02 | 14.76 | 14.96 | 14.70 | 14.79 | 997196 |
2009-04-03 | 14.79 | 14.91 | 14.72 | 14.85 | 1490116 |
2009-04-06 | 14.80 | 14.86 | 14.51 | 14.74 | 1266816 |
2009-04-07 | 14.60 | 14.71 | 14.55 | 14.62 | 979572 |
2009-04-08 | 14.52 | 14.81 | 14.52 | 14.80 | 1087222 |
2009-04-09 | 15.05 | 15.13 | 14.75 | 14.88 | 686446 |
2009-04-13 | 14.84 | 14.98 | 14.75 | 14.92 | 780656 |
2009-04-14 | 14.91 | 14.93 | 14.78 | 14.82 | 689614 |
2009-04-15 | 14.75 | 14.98 | 14.71 | 14.96 | 775186 |
2009-04-16 | 15.00 | 15.14 | 14.90 | 15.04 | 608322 |
2009-04-17 | 14.96 | 15.41 | 14.96 | 15.34 | 639766 |
2009-04-20 | 15.08 | 15.09 | 14.75 | 14.80 | 670666 |
2009-04-21 | 14.63 | 14.98 | 14.63 | 14.94 | 600780 |
2009-04-22 | 14.85 | 15.13 | 14.82 | 14.92 | 725354 |
2009-04-23 | 14.91 | 15.09 | 14.82 | 15.08 | 761476 |
2009-04-24 | 15.21 | 15.34 | 15.16 | 15.24 | 553058 |
2009-04-27 | 15.24 | 15.42 | 15.16 | 15.22 | 503184 |
2009-04-28 | 15.17 | 15.26 | 15.07 | 15.10 | 590638 |
2009-04-29 | 15.11 | 15.49 | 15.11 | 15.30 | 597168 |
2009-04-30 | 15.45 | 15.70 | 15.36 | 15.43 | 788140 |
2009-05-01 | 15.53 | 15.92 | 15.41 | 15.87 | 590736 |
2009-05-04 | 16.00 | 16.39 | 15.93 | 16.39 | 642280 |
2009-05-05 | 16.40 | 16.46 | 16.18 | 16.24 | 573344 |
2009-05-06 | 16.51 | 16.56 | 16.24 | 16.47 | 842174 |
2009-05-07 | 16.64 | 16.64 | 15.85 | 15.94 | 737820 |
2009-05-08 | 16.19 | 16.22 | 15.83 | 15.98 | 926906 |
2009-05-11 | 15.92 | 16.32 | 15.82 | 16.31 | 747488 |
2009-05-12 | 16.36 | 16.36 | 16.02 | 16.18 | 994264 |
2009-05-13 | 15.90 | 16.05 | 15.54 | 15.56 | 1034160 |
2009-05-14 | 15.66 | 15.88 | 15.62 | 15.79 | 1141610 |
2009-05-15 | 15.76 | 15.94 | 15.64 | 15.67 | 729630 |
2009-05-18 | 15.77 | 16.11 | 15.77 | 16.06 | 596984 |
2009-05-19 | 16.10 | 16.30 | 16.02 | 16.15 | 734046 |
2009-05-20 | 16.35 | 16.66 | 16.35 | 16.54 | 824960 |
2009-05-21 | 16.45 | 16.54 | 16.28 | 16.45 | 554148 |
2009-05-22 | 16.64 | 16.86 | 16.58 | 16.67 | 696952 |
2009-05-26 | 16.50 | 16.97 | 16.47 | 16.96 | 576118 |
2009-05-27 | 17.02 | 17.14 | 16.91 | 16.94 | 1394042 |
2009-05-28 | 17.02 | 17.27 | 16.90 | 17.18 | 936512 |
2009-05-29 | 17.44 | 17.78 | 17.43 | 17.76 | 683978 |
2009-06-01 | 17.78 | 17.89 | 17.66 | 17.71 | 591562 |
2009-06-02 | 17.63 | 18.07 | 17.63 | 18.03 | 850454 |
2009-06-03 | 17.68 | 17.88 | 17.48 | 17.52 | 546882 |
2009-06-04 | 17.59 | 18.02 | 17.57 | 17.94 | 507412 |
2009-06-05 | 17.84 | 17.85 | 17.29 | 17.43 | 728876 |
2009-06-08 | 17.42 | 17.72 | 17.21 | 17.64 | 608486 |
2009-06-09 | 17.74 | 17.96 | 17.71 | 17.77 | 621944 |
2009-06-10 | 17.84 | 17.84 | 17.42 | 17.61 | 615016 |
2009-06-11 | 17.78 | 18.18 | 17.78 | 18.01 | 992686 |
2009-06-12 | 17.87 | 17.96 | 17.65 | 17.88 | 690164 |
2009-06-15 | 17.79 | 17.79 | 17.21 | 17.46 | 825734 |
2009-06-16 | 17.71 | 17.74 | 17.15 | 17.28 | 447866 |
2009-06-17 | 17.15 | 17.15 | 16.65 | 17.03 | 860828 |
2009-06-18 | 17.04 | 17.13 | 16.89 | 16.96 | 394530 |
2009-06-19 | 17.01 | 17.27 | 17.01 | 17.16 | 611326 |
2009-06-22 | 17.16 | 17.16 | 16.55 | 16.55 | 656278 |
2009-06-23 | 16.61 | 16.83 | 16.42 | 16.81 | 659030 |
2009-06-24 | 16.81 | 17.16 | 16.80 | 17.12 | 585970 |
2009-06-25 | 17.09 | 17.60 | 17.06 | 17.51 | 744786 |
2009-06-26 | 17.44 | 17.70 | 17.39 | 17.57 | 561498 |
2009-06-29 | 17.44 | 17.56 | 17.33 | 17.49 | 424500 |
2009-06-30 | 17.52 | 17.65 | 17.21 | 17.37 | 582218 |
2009-07-01 | 17.59 | 17.70 | 17.48 | 17.52 | 360590 |
2009-07-02 | 17.46 | 17.62 | 17.33 | 17.34 | 322996 |
2009-07-06 | 17.27 | 17.28 | 17.02 | 17.26 | 368610 |
2009-07-07 | 17.09 | 17.33 | 16.63 | 16.64 | 785208 |
2009-07-08 | 16.63 | 16.88 | 16.40 | 16.64 | 919874 |
2009-07-09 | 16.88 | 17.19 | 16.78 | 17.06 | 848240 |
2009-07-10 | 16.98 | 17.06 | 16.77 | 16.88 | 353052 |
2009-07-13 | 16.78 | 17.02 | 16.63 | 16.98 | 406798 |
2009-07-14 | 17.18 | 17.37 | 17.02 | 17.34 | 351096 |
2009-07-15 | 17.56 | 17.94 | 17.56 | 17.81 | 514632 |
2009-07-16 | 17.76 | 18.00 | 17.74 | 17.97 | 479132 |
2009-07-17 | 18.09 | 18.14 | 17.96 | 18.04 | 928470 |
2009-07-20 | 18.38 | 18.38 | 18.00 | 18.02 | 1053822 |
2009-07-21 | 18.28 | 18.31 | 17.87 | 17.97 | 467370 |
2009-07-22 | 18.03 | 18.18 | 17.98 | 17.99 | 460758 |
2009-07-23 | 18.14 | 18.35 | 18.05 | 18.22 | 546346 |
2009-07-24 | 18.32 | 18.35 | 18.16 | 18.27 | 543670 |
2009-07-27 | 18.30 | 18.46 | 18.12 | 18.22 | 435004 |
2009-07-28 | 18.22 | 18.34 | 17.98 | 18.25 | 574072 |
2009-07-29 | 18.22 | 18.27 | 18.05 | 18.20 | 446470 |
2009-07-30 | 18.32 | 18.76 | 18.27 | 18.71 | 453288 |
2009-07-31 | 18.75 | 19.54 | 18.74 | 19.42 | 962100 |
2009-08-03 | 19.53 | 19.58 | 19.33 | 19.36 | 521654 |
2009-08-04 | 19.48 | 19.80 | 19.46 | 19.65 | 684308 |
2009-08-05 | 19.59 | 19.75 | 19.46 | 19.58 | 631406 |
2009-08-06 | 19.54 | 19.54 | 19.16 | 19.25 | 418712 |
2009-08-07 | 19.47 | 19.47 | 19.16 | 19.41 | 509152 |
2009-08-10 | 19.29 | 19.33 | 19.08 | 19.20 | 547394 |
2009-08-11 | 18.92 | 19.08 | 18.65 | 18.72 | 449024 |
2009-08-12 | 18.64 | 19.13 | 18.64 | 19.04 | 368214 |
2009-08-13 | 18.91 | 19.05 | 18.73 | 18.85 | 318820 |
2009-08-14 | 19.01 | 19.01 | 18.63 | 18.85 | 306596 |
2009-08-17 | 18.51 | 18.61 | 18.32 | 18.54 | 450154 |
2009-08-18 | 18.48 | 18.80 | 18.42 | 18.79 | 1172062 |
2009-08-19 | 18.43 | 18.87 | 18.38 | 18.86 | 353798 |
2009-08-20 | 18.76 | 18.87 | 18.73 | 18.83 | 239044 |
2009-08-21 | 19.00 | 19.04 | 18.81 | 18.87 | 393634 |
2009-08-24 | 19.17 | 19.17 | 18.92 | 19.02 | 490778 |
2009-08-25 | 19.17 | 19.49 | 18.75 | 18.80 | 510112 |
2009-08-26 | 18.78 | 18.78 | 18.53 | 18.64 | 325052 |
2009-08-27 | 18.60 | 18.82 | 18.37 | 18.76 | 338122 |
2009-08-28 | 18.88 | 18.93 | 18.60 | 18.71 | 313766 |
2009-08-31 | 18.44 | 18.69 | 18.30 | 18.61 | 398382 |
2009-09-01 | 18.65 | 18.73 | 18.27 | 18.46 | 442940 |
2009-09-02 | 18.38 | 18.38 | 18.16 | 18.18 | 403332 |
2009-09-03 | 18.33 | 18.58 | 18.28 | 18.33 | 438738 |
2009-09-04 | 18.45 | 18.73 | 18.44 | 18.68 | 270170 |
2009-09-08 | 19.09 | 19.09 | 18.77 | 18.84 | 444964 |
2009-09-09 | 18.90 | 18.93 | 18.54 | 18.63 | 311034 |
2009-09-10 | 18.64 | 18.70 | 18.56 | 18.66 | 350768 |
2009-09-11 | 18.69 | 18.76 | 18.56 | 18.76 | 326696 |
2009-09-14 | 18.57 | 18.98 | 18.53 | 18.96 | 245274 |
2009-09-15 | 19.00 | 19.25 | 18.99 | 19.25 | 344676 |
2009-09-16 | 19.30 | 19.33 | 18.98 | 19.07 | 515314 |
2009-09-17 | 19.10 | 19.23 | 18.88 | 18.97 | 422332 |
2009-09-18 | 18.91 | 19.06 | 18.81 | 19.02 | 566260 |
2009-09-21 | 18.81 | 18.97 | 18.65 | 18.91 | 489238 |
2009-09-22 | 19.08 | 19.09 | 18.84 | 19.06 | 417568 |
2009-09-23 | 18.99 | 19.50 | 18.99 | 19.21 | 549042 |
2009-09-24 | 19.26 | 19.35 | 18.76 | 18.96 | 540296 |
2009-09-25 | 19.05 | 19.15 | 18.80 | 18.81 | 394414 |
2009-09-28 | 18.83 | 19.22 | 18.82 | 19.14 | 324520 |
2009-09-29 | 19.07 | 19.17 | 18.93 | 19.02 | 518712 |
2009-09-30 | 19.27 | 19.48 | 18.99 | 19.40 | 699454 |
2009-10-01 | 19.49 | 19.49 | 18.84 | 18.87 | 461752 |
2009-10-02 | 18.82 | 18.97 | 18.60 | 18.85 | 529114 |
2009-10-05 | 18.73 | 19.23 | 18.73 | 19.17 | 437136 |
2009-10-06 | 19.34 | 19.54 | 19.21 | 19.43 | 423578 |
2009-10-07 | 19.45 | 19.61 | 19.25 | 19.60 | 395934 |
2009-10-08 | 19.75 | 20.10 | 19.74 | 20.05 | 530294 |
2009-10-09 | 20.05 | 20.60 | 20.05 | 20.51 | 735490 |
2009-10-12 | 20.64 | 20.68 | 20.36 | 20.39 | 278046 |
2009-10-13 | 20.53 | 20.73 | 20.48 | 20.67 | 564842 |
2009-10-14 | 20.89 | 21.14 | 20.78 | 20.81 | 740690 |
2009-10-15 | 20.65 | 20.90 | 20.56 | 20.63 | 486974 |
2009-10-16 | 20.51 | 20.54 | 20.33 | 20.48 | 468094 |
2009-10-19 | 20.57 | 20.74 | 20.36 | 20.70 | 594966 |
2009-10-20 | 20.60 | 20.60 | 20.33 | 20.45 | 374674 |
2009-10-21 | 20.32 | 20.66 | 20.32 | 20.33 | 428944 |
2009-10-22 | 20.39 | 20.39 | 20.05 | 20.27 | 585658 |
2009-10-23 | 20.21 | 20.21 | 19.88 | 20.04 | 423266 |
2009-10-26 | 20.01 | 20.14 | 19.49 | 19.60 | 505840 |
2009-10-27 | 19.65 | 19.67 | 19.39 | 19.52 | 607486 |
2009-10-28 | 19.40 | 19.55 | 19.16 | 19.28 | 705802 |
2009-10-29 | 19.36 | 19.52 | 19.18 | 19.45 | 657108 |
2009-10-30 | 19.28 | 19.61 | 19.15 | 19.42 | 883806 |
2009-11-02 | 19.33 | 19.56 | 19.21 | 19.41 | 751646 |
2009-11-03 | 19.38 | 19.62 | 19.16 | 19.56 | 610038 |
2009-11-04 | 19.90 | 20.28 | 19.90 | 20.07 | 719882 |
2009-11-05 | 20.15 | 20.27 | 19.99 | 20.27 | 533662 |
2009-11-06 | 20.04 | 20.25 | 19.78 | 19.86 | 486320 |
2009-11-09 | 20.28 | 20.45 | 20.23 | 20.44 | 502526 |
2009-11-10 | 20.33 | 20.61 | 20.29 | 20.54 | 574756 |
2009-11-11 | 20.64 | 20.75 | 20.58 | 20.68 | 464444 |
2009-11-12 | 20.43 | 20.53 | 20.23 | 20.29 | 321282 |
2009-11-13 | 20.39 | 20.63 | 20.31 | 20.63 | 336122 |
2009-11-16 | 20.75 | 20.83 | 20.64 | 20.74 | 326288 |
2009-11-17 | 20.60 | 21.04 | 20.49 | 20.98 | 514608 |
2009-11-18 | 21.03 | 21.35 | 20.91 | 21.02 | 570700 |
2009-11-19 | 20.94 | 21.03 | 20.56 | 20.70 | 426470 |
2009-11-20 | 20.50 | 20.78 | 20.47 | 20.66 | 446480 |
2009-11-23 | 20.93 | 21.22 | 20.91 | 20.98 | 831578 |
2009-11-24 | 20.89 | 20.99 | 20.68 | 20.80 | 433190 |
2009-11-25 | 20.96 | 21.46 | 20.96 | 21.45 | 600604 |
2009-11-27 | 21.02 | 21.23 | 20.54 | 21.18 | 210094 |
2009-11-30 | 21.27 | 21.42 | 21.20 | 21.38 | 485290 |
2009-12-01 | 22.02 | 22.39 | 21.95 | 22.24 | 918172 |
2009-12-02 | 22.24 | 22.24 | 21.85 | 22.01 | 679218 |
2009-12-03 | 21.38 | 22.18 | 21.38 | 21.93 | 634304 |
2009-12-04 | 22.18 | 22.35 | 21.62 | 21.67 | 740880 |
2009-12-07 | 21.64 | 22.19 | 21.56 | 22.10 | 595114 |
2009-12-08 | 21.96 | 22.22 | 21.76 | 22.14 | 492820 |
2009-12-09 | 22.09 | 22.49 | 21.90 | 22.49 | 516022 |
2009-12-10 | 22.57 | 22.79 | 22.52 | 22.79 | 542132 |
2009-12-11 | 22.77 | 23.22 | 22.67 | 22.84 | 573490 |
2009-12-14 | 22.75 | 22.87 | 22.63 | 22.83 | 455708 |
2009-12-15 | 22.74 | 22.88 | 22.73 | 22.78 | 268748 |
2009-12-16 | 22.79 | 23.12 | 22.79 | 22.87 | 304610 |
2009-12-17 | 22.83 | 22.83 | 22.29 | 22.56 | 569028 |
2009-12-18 | 22.63 | 22.86 | 22.41 | 22.63 | 585862 |
2009-12-21 | 22.71 | 23.10 | 22.30 | 22.33 | 614080 |
2009-12-22 | 22.43 | 22.52 | 22.29 | 22.38 | 517592 |
2009-12-23 | 22.56 | 22.80 | 22.47 | 22.53 | 497590 |
2009-12-24 | 22.55 | 22.67 | 22.26 | 22.56 | 237780 |
2009-12-28 | 22.72 | 22.80 | 22.54 | 22.68 | 246882 |
2009-12-29 | 22.82 | 23.07 | 22.82 | 22.97 | 303318 |
2009-12-30 | 22.82 | 22.95 | 22.73 | 22.91 | 172546 |
2009-12-31 | 23.07 | 23.26 | 23.07 | 23.11 | 334306 |
2010-01-04 | 23.45 | 23.45 | 22.87 | 23.09 | 718166 |
2010-01-05 | 23.13 | 23.37 | 23.08 | 23.33 | 814862 |
2010-01-06 | 23.47 | 23.65 | 22.80 | 22.94 | 1211076 |
2010-01-07 | 22.90 | 22.99 | 22.48 | 22.81 | 829600 |
2010-01-08 | 22.91 | 23.05 | 22.76 | 22.97 | 911030 |
2010-01-11 | 23.15 | 23.15 | 22.64 | 22.77 | 1110060 |
2010-01-12 | 22.63 | 22.72 | 22.53 | 22.62 | 536520 |
2010-01-13 | 22.67 | 22.71 | 22.53 | 22.66 | 493670 |
2010-01-14 | 22.62 | 22.73 | 22.58 | 22.63 | 513148 |
2010-01-15 | 22.68 | 22.70 | 22.50 | 22.65 | 404062 |
2010-01-19 | 22.77 | 22.85 | 22.62 | 22.66 | 559574 |
2010-01-20 | 22.56 | 22.73 | 22.32 | 22.71 | 1190368 |
2010-01-21 | 22.66 | 22.72 | 22.27 | 22.59 | 660014 |
2010-01-22 | 22.50 | 22.50 | 21.95 | 22.03 | 625724 |
2010-01-25 | 22.48 | 22.48 | 21.81 | 22.12 | 413224 |
2010-01-26 | 21.96 | 22.08 | 21.66 | 21.88 | 584316 |
2010-01-27 | 21.76 | 21.91 | 21.72 | 21.88 | 451386 |
2010-01-28 | 22.07 | 22.17 | 21.68 | 21.90 | 432044 |
2010-01-29 | 21.90 | 22.02 | 21.62 | 21.74 | 440260 |
2010-02-01 | 21.74 | 21.96 | 21.65 | 21.86 | 485034 |
2010-02-02 | 21.96 | 22.30 | 21.83 | 22.19 | 444424 |
2010-02-03 | 22.19 | 22.61 | 22.17 | 22.47 | 488322 |
2010-02-04 | 22.24 | 22.24 | 21.94 | 22.05 | 610706 |
2010-02-05 | 22.17 | 22.31 | 21.61 | 21.92 | 876434 |
2010-02-08 | 21.86 | 21.97 | 21.69 | 21.69 | 388382 |
2010-02-09 | 21.88 | 22.04 | 21.64 | 21.99 | 434472 |
2010-02-10 | 21.83 | 21.88 | 21.56 | 21.81 | 407654 |
2010-02-11 | 21.90 | 22.15 | 21.82 | 22.07 | 1020412 |
2010-02-12 | 21.94 | 22.28 | 21.92 | 22.23 | 799184 |
2010-02-16 | 22.52 | 22.54 | 22.16 | 22.40 | 863946 |
2010-02-17 | 22.45 | 22.59 | 22.34 | 22.53 | 999750 |
2010-02-18 | 22.52 | 22.60 | 22.35 | 22.37 | 1436188 |
2010-02-19 | 22.19 | 22.43 | 22.19 | 22.26 | 892636 |
2010-02-22 | 22.26 | 22.48 | 22.14 | 22.16 | 533916 |
2010-02-23 | 22.18 | 22.19 | 21.78 | 21.87 | 796786 |
2010-02-24 | 21.86 | 21.97 | 21.83 | 21.96 | 316950 |
2010-02-25 | 21.70 | 22.06 | 21.65 | 22.04 | 363172 |
2010-02-26 | 22.03 | 22.18 | 21.87 | 22.14 | 368982 |
2010-03-01 | 22.27 | 22.70 | 22.21 | 22.66 | 470668 |
2010-03-02 | 22.77 | 22.80 | 22.56 | 22.59 | 367958 |
2010-03-03 | 22.67 | 22.83 | 22.67 | 22.74 | 445730 |
2010-03-04 | 22.75 | 22.99 | 22.74 | 22.87 | 774428 |
2010-03-05 | 23.05 | 23.25 | 22.98 | 23.10 | 433066 |
2010-03-08 | 23.26 | 23.35 | 23.13 | 23.27 | 362396 |
2010-03-09 | 23.33 | 23.57 | 23.33 | 23.53 | 546440 |
2010-03-10 | 23.47 | 23.58 | 23.34 | 23.49 | 404684 |
2010-03-11 | 23.38 | 23.58 | 23.30 | 23.58 | 257204 |
2010-03-12 | 23.70 | 23.78 | 23.59 | 23.77 | 381440 |
2010-03-15 | 23.68 | 23.87 | 23.59 | 23.83 | 332404 |
2010-03-16 | 23.88 | 24.14 | 23.75 | 24.12 | 283646 |
2010-03-17 | 24.20 | 24.38 | 24.12 | 24.19 | 373162 |
2010-03-18 | 24.20 | 24.43 | 23.96 | 24.06 | 417492 |
2010-03-19 | 24.16 | 24.17 | 23.61 | 23.87 | 475940 |
2010-03-22 | 23.61 | 24.00 | 23.56 | 23.87 | 275292 |
2010-03-23 | 23.91 | 24.41 | 23.91 | 24.27 | 425060 |
2010-03-24 | 24.19 | 24.25 | 23.84 | 23.91 | 247814 |
2010-03-25 | 24.07 | 24.17 | 23.90 | 23.98 | 321300 |
2010-03-26 | 23.91 | 23.98 | 23.47 | 23.67 | 352008 |
2010-03-29 | 23.84 | 23.85 | 23.60 | 23.83 | 343652 |
2010-03-30 | 23.92 | 24.06 | 23.86 | 23.96 | 338862 |
2010-03-31 | 24.09 | 24.22 | 23.84 | 23.88 | 315924 |
2010-04-01 | 24.09 | 24.34 | 23.94 | 24.21 | 230784 |
2010-04-05 | 24.38 | 24.40 | 24.27 | 24.31 | 294032 |
2010-04-06 | 24.33 | 24.50 | 24.32 | 24.45 | 176866 |
2010-04-07 | 24.48 | 24.56 | 24.28 | 24.40 | 357672 |
2010-04-08 | 24.30 | 24.71 | 24.17 | 24.60 | 337868 |
2010-04-09 | 24.55 | 24.83 | 24.46 | 24.68 | 302674 |
2010-04-12 | 24.70 | 24.91 | 24.54 | 24.79 | 243308 |
2010-04-13 | 24.85 | 24.91 | 24.46 | 24.86 | 380696 |
2010-04-14 | 24.93 | 25.14 | 24.73 | 24.97 | 316340 |
2010-04-15 | 25.10 | 25.31 | 24.98 | 25.02 | 285066 |
2010-04-16 | 24.94 | 25.00 | 24.11 | 24.38 | 617392 |
2010-04-19 | 24.34 | 24.71 | 24.29 | 24.70 | 383086 |
2010-04-20 | 24.94 | 25.52 | 24.94 | 25.12 | 627606 |
2010-04-21 | 25.24 | 25.25 | 24.79 | 24.98 | 571778 |
2010-04-22 | 24.94 | 25.01 | 24.79 | 24.86 | 377528 |
2010-04-23 | 24.75 | 25.32 | 24.66 | 25.28 | 395478 |
2010-04-26 | 25.28 | 25.56 | 25.19 | 25.23 | 740336 |
2010-04-27 | 25.26 | 25.34 | 24.66 | 24.77 | 496398 |
2010-04-28 | 24.80 | 24.81 | 24.21 | 24.41 | 701468 |
2010-04-29 | 24.60 | 24.66 | 24.35 | 24.45 | 449928 |
2010-04-30 | 24.59 | 24.59 | 24.13 | 24.16 | 603902 |
2010-05-03 | 24.36 | 24.72 | 24.16 | 24.68 | 597860 |
2010-05-04 | 23.93 | 24.44 | 23.75 | 23.91 | 973540 |
2010-05-05 | 23.55 | 23.67 | 23.07 | 23.46 | 718304 |
2010-05-06 | 23.25 | 23.57 | 21.50 | 22.98 | 1308716 |
2010-05-07 | 22.86 | 23.33 | 22.26 | 23.22 | 1676900 |
2010-05-10 | 24.62 | 24.62 | 23.55 | 23.78 | 743148 |
2010-05-11 | 23.79 | 24.55 | 23.78 | 24.12 | 1039164 |
2010-05-12 | 24.25 | 24.38 | 23.92 | 24.11 | 562714 |
2010-05-13 | 24.16 | 24.40 | 24.05 | 24.12 | 435764 |
2010-05-14 | 23.90 | 24.04 | 23.22 | 23.42 | 604598 |
2010-05-17 | 23.39 | 23.58 | 22.76 | 23.12 | 778474 |
2010-05-18 | 23.31 | 23.39 | 22.76 | 22.90 | 627008 |
2010-05-19 | 22.61 | 22.93 | 22.18 | 22.68 | 864356 |
2010-05-20 | 22.10 | 22.37 | 21.72 | 21.95 | 960932 |
2010-05-21 | 21.72 | 22.34 | 21.50 | 22.34 | 1247736 |
2010-05-24 | 22.27 | 22.37 | 22.02 | 22.03 | 389054 |
2010-05-25 | 21.54 | 21.83 | 21.29 | 21.80 | 980310 |
2010-05-26 | 21.93 | 22.21 | 21.69 | 21.72 | 916574 |
2010-05-27 | 22.18 | 22.52 | 22.00 | 22.37 | 611752 |
2010-05-28 | 22.44 | 22.68 | 22.22 | 22.42 | 1276348 |
2010-06-01 | 22.43 | 22.82 | 22.15 | 22.15 | 1065552 |
2010-06-02 | 22.24 | 23.08 | 22.24 | 23.05 | 1048356 |
2010-06-03 | 23.07 | 23.87 | 23.07 | 23.57 | 1566512 |
2010-06-04 | 23.18 | 23.24 | 22.71 | 22.82 | 1137192 |
2010-06-07 | 22.93 | 23.27 | 22.83 | 22.86 | 864832 |
2010-06-08 | 23.03 | 23.26 | 22.76 | 23.21 | 805504 |
2010-06-09 | 23.43 | 23.54 | 23.13 | 23.23 | 906768 |
2010-06-10 | 23.58 | 23.72 | 23.45 | 23.69 | 732000 |
2010-06-11 | 23.56 | 23.71 | 23.39 | 23.60 | 653994 |
2010-06-14 | 23.82 | 24.21 | 23.73 | 23.86 | 903972 |
2010-06-15 | 23.96 | 24.39 | 23.92 | 24.37 | 441396 |
2010-06-16 | 24.27 | 24.46 | 24.18 | 24.28 | 571570 |
2010-06-17 | 24.28 | 24.34 | 23.91 | 24.24 | 1074226 |
2010-06-18 | 24.30 | 24.42 | 24.12 | 24.13 | 692776 |
2010-06-21 | 24.47 | 24.62 | 24.24 | 24.32 | 442596 |
2010-06-22 | 24.34 | 24.50 | 24.04 | 24.07 | 730476 |
2010-06-23 | 23.90 | 23.94 | 23.53 | 23.78 | 620520 |
2010-06-24 | 23.60 | 23.69 | 23.28 | 23.52 | 621928 |
2010-06-25 | 23.51 | 23.80 | 23.40 | 23.69 | 720410 |
2010-06-28 | 23.83 | 24.05 | 23.76 | 23.91 | 734648 |
2010-06-29 | 23.51 | 23.53 | 22.92 | 23.02 | 696808 |
2010-06-30 | 22.86 | 23.57 | 22.81 | 23.30 | 820258 |
2010-07-01 | 23.37 | 23.37 | 22.84 | 23.05 | 358614 |
2010-07-02 | 23.08 | 23.46 | 23.08 | 23.26 | 613494 |
2010-07-06 | 23.47 | 23.82 | 23.30 | 23.53 | 619530 |
2010-07-07 | 23.55 | 24.37 | 23.52 | 24.35 | 614918 |
2010-07-08 | 24.53 | 24.64 | 24.27 | 24.43 | 493486 |
2010-07-09 | 24.60 | 24.77 | 24.49 | 24.64 | 375614 |
2010-07-12 | 24.62 | 24.83 | 24.38 | 24.59 | 408800 |
2010-07-13 | 24.90 | 24.96 | 24.51 | 24.64 | 515944 |
2010-07-14 | 24.66 | 24.80 | 24.56 | 24.66 | 455460 |
2010-07-15 | 24.64 | 24.68 | 24.24 | 24.62 | 435012 |
2010-07-16 | 24.40 | 24.46 | 24.05 | 24.25 | 502788 |
2010-07-19 | 24.31 | 24.45 | 24.13 | 24.37 | 378678 |
2010-07-20 | 24.21 | 24.89 | 24.13 | 24.89 | 514686 |
2010-07-21 | 25.00 | 25.12 | 24.38 | 24.57 | 525080 |
2010-07-22 | 24.83 | 25.21 | 24.83 | 24.99 | 369392 |
2010-07-23 | 24.97 | 25.10 | 24.88 | 25.08 | 352168 |
2010-07-26 | 25.28 | 25.28 | 25.07 | 25.12 | 425632 |
2010-07-27 | 25.06 | 25.27 | 24.83 | 24.89 | 489846 |
2010-07-28 | 24.63 | 24.69 | 24.28 | 24.34 | 600550 |
2010-07-29 | 24.16 | 24.16 | 23.64 | 23.98 | 2584358 |
2010-07-30 | 23.59 | 24.48 | 23.37 | 24.32 | 2194428 |
2010-08-02 | 24.57 | 24.93 | 24.57 | 24.76 | 359326 |
2010-08-03 | 24.60 | 25.32 | 24.59 | 25.10 | 736144 |
2010-08-04 | 25.19 | 25.47 | 25.11 | 25.24 | 829668 |
2010-08-05 | 25.29 | 25.57 | 25.24 | 25.45 | 464060 |
2010-08-06 | 25.22 | 25.47 | 25.04 | 25.22 | 383876 |
2010-08-09 | 25.30 | 25.32 | 25.01 | 25.11 | 357394 |
2010-08-10 | 24.71 | 25.12 | 24.59 | 25.05 | 497226 |
2010-08-11 | 24.45 | 24.60 | 23.96 | 24.11 | 393220 |
2010-08-12 | 23.83 | 24.40 | 23.68 | 24.22 | 511358 |
2010-08-13 | 24.21 | 24.55 | 24.13 | 24.41 | 358956 |
2010-08-16 | 24.28 | 24.28 | 23.90 | 24.00 | 408622 |
2010-08-17 | 24.39 | 24.93 | 24.28 | 24.76 | 584566 |
2010-08-18 | 24.80 | 25.08 | 24.49 | 24.92 | 484312 |
2010-08-19 | 24.85 | 24.97 | 24.49 | 24.68 | 453522 |
2010-08-20 | 24.48 | 24.67 | 24.30 | 24.66 | 342602 |
2010-08-23 | 24.75 | 24.98 | 24.71 | 24.80 | 353392 |
2010-08-24 | 24.39 | 24.90 | 24.34 | 24.67 | 515734 |
2010-08-25 | 24.61 | 24.90 | 24.41 | 24.83 | 612192 |
2010-08-26 | 24.87 | 25.05 | 24.62 | 24.71 | 366508 |
2010-08-27 | 24.71 | 25.30 | 24.39 | 25.19 | 586582 |
2010-08-30 | 25.20 | 25.38 | 24.82 | 24.90 | 440176 |
2010-08-31 | 24.75 | 25.14 | 24.73 | 24.88 | 630630 |
2010-09-01 | 25.17 | 25.56 | 25.03 | 25.40 | 502188 |
2010-09-02 | 25.54 | 25.62 | 25.31 | 25.59 | 570248 |
2010-09-03 | 25.82 | 26.02 | 25.49 | 25.64 | 458048 |
2010-09-07 | 25.61 | 25.64 | 25.32 | 25.49 | 364912 |
2010-09-08 | 25.64 | 25.84 | 25.50 | 25.60 | 357832 |
2010-09-09 | 25.77 | 25.80 | 25.50 | 25.55 | 299312 |
2010-09-10 | 24.66 | 25.47 | 24.66 | 25.35 | 785024 |
2010-09-13 | 25.46 | 25.48 | 24.98 | 25.21 | 867776 |
2010-09-14 | 25.10 | 25.55 | 25.10 | 25.34 | 622036 |
2010-09-15 | 25.25 | 25.48 | 25.19 | 25.38 | 467672 |
2010-09-16 | 25.33 | 25.33 | 25.06 | 25.25 | 342872 |
2010-09-17 | 25.31 | 25.38 | 24.83 | 25.08 | 648500 |
2010-09-20 | 24.98 | 25.19 | 24.90 | 25.03 | 732320 |
2010-09-21 | 25.05 | 25.42 | 24.79 | 25.16 | 598270 |
2010-09-22 | 25.16 | 25.40 | 24.88 | 25.14 | 412570 |
2010-09-23 | 25.00 | 25.03 | 24.66 | 24.79 | 538294 |
2010-09-24 | 25.16 | 25.48 | 25.02 | 25.47 | 564636 |
2010-09-27 | 25.50 | 25.61 | 25.35 | 25.38 | 438176 |
2010-09-28 | 25.33 | 25.72 | 25.06 | 25.63 | 455992 |
2010-09-29 | 25.72 | 25.83 | 25.59 | 25.76 | 359650 |
2010-09-30 | 26.06 | 26.26 | 25.92 | 26.15 | 868074 |
2010-10-01 | 26.24 | 26.61 | 26.15 | 26.46 | 656310 |
2010-10-04 | 26.42 | 26.49 | 26.33 | 26.46 | 537006 |
2010-10-05 | 26.65 | 27.00 | 26.57 | 26.95 | 677456 |
2010-10-06 | 26.99 | 27.10 | 26.86 | 26.96 | 422530 |
2010-10-07 | 26.92 | 26.92 | 26.70 | 26.90 | 458470 |
2010-10-08 | 26.91 | 27.07 | 26.74 | 27.01 | 274910 |
2010-10-11 | 27.12 | 27.26 | 26.91 | 27.10 | 178658 |
2010-10-12 | 27.08 | 27.11 | 26.89 | 27.01 | 409510 |
2010-10-13 | 27.30 | 27.38 | 27.17 | 27.23 | 343680 |
2010-10-14 | 27.26 | 27.30 | 26.93 | 27.08 | 390232 |
2010-10-15 | 27.16 | 27.44 | 26.91 | 27.32 | 452976 |
2010-10-18 | 27.11 | 27.43 | 27.06 | 27.35 | 410528 |
2010-10-19 | 26.97 | 27.19 | 26.69 | 26.99 | 588446 |
2010-10-20 | 27.04 | 27.21 | 26.89 | 27.18 | 383772 |
2010-10-21 | 27.25 | 27.51 | 27.18 | 27.33 | 428470 |
2010-10-22 | 27.38 | 27.42 | 26.95 | 27.08 | 252986 |
2010-10-25 | 27.28 | 27.49 | 27.11 | 27.29 | 304588 |
2010-10-26 | 27.15 | 27.44 | 27.01 | 27.22 | 449966 |
2010-10-27 | 27.03 | 27.19 | 26.77 | 27.17 | 423884 |
2010-10-28 | 27.25 | 27.48 | 27.20 | 27.30 | 250088 |
2010-10-29 | 27.26 | 27.71 | 27.20 | 27.70 | 313020 |
2010-11-01 | 27.78 | 27.99 | 27.53 | 27.65 | 463596 |
2010-11-02 | 27.85 | 28.02 | 27.72 | 27.85 | 315928 |
2010-11-03 | 27.74 | 27.95 | 27.49 | 27.87 | 409716 |
2010-11-04 | 28.10 | 28.44 | 28.08 | 28.27 | 490696 |
2010-11-05 | 28.28 | 28.46 | 28.09 | 28.16 | 435534 |
2010-11-08 | 28.06 | 28.13 | 27.83 | 28.09 | 383798 |
2010-11-09 | 28.23 | 28.36 | 27.92 | 28.01 | 434740 |
2010-11-10 | 27.81 | 27.91 | 27.38 | 27.53 | 732238 |
2010-11-11 | 27.44 | 27.49 | 27.05 | 27.31 | 466562 |
2010-11-12 | 27.22 | 27.22 | 26.75 | 27.03 | 619486 |
2010-11-15 | 27.18 | 27.60 | 27.17 | 27.52 | 395734 |
2010-11-16 | 27.30 | 27.30 | 26.98 | 27.11 | 515908 |
2010-11-17 | 27.04 | 27.36 | 27.03 | 27.22 | 283356 |
2010-11-18 | 27.48 | 27.86 | 27.42 | 27.76 | 454764 |
2010-11-19 | 27.75 | 28.20 | 27.58 | 28.09 | 518998 |
2010-11-22 | 27.99 | 28.13 | 27.86 | 28.02 | 393884 |
2010-11-23 | 27.85 | 28.04 | 27.73 | 27.81 | 454872 |
2010-11-24 | 28.08 | 28.16 | 27.95 | 28.07 | 224492 |
2010-11-26 | 27.73 | 27.98 | 27.52 | 27.97 | 236656 |
2010-11-29 | 27.77 | 27.95 | 27.56 | 27.92 | 299152 |
2010-11-30 | 27.61 | 27.88 | 27.54 | 27.85 | 485624 |
2010-12-01 | 28.12 | 28.55 | 28.12 | 28.38 | 580014 |
2010-12-02 | 28.65 | 28.92 | 28.53 | 28.54 | 741004 |
2010-12-03 | 28.52 | 28.61 | 28.21 | 28.38 | 486524 |
2010-12-06 | 28.32 | 28.35 | 28.10 | 28.23 | 374612 |
2010-12-07 | 28.38 | 28.40 | 27.91 | 27.96 | 601280 |
2010-12-08 | 28.02 | 28.10 | 27.64 | 27.73 | 505050 |
2010-12-09 | 27.84 | 27.91 | 27.33 | 27.47 | 613558 |
2010-12-10 | 27.50 | 27.65 | 27.11 | 27.27 | 772192 |
2010-12-13 | 27.41 | 27.84 | 27.41 | 27.69 | 373840 |
2010-12-14 | 27.72 | 27.86 | 27.50 | 27.57 | 580164 |
2010-12-15 | 27.60 | 27.76 | 27.40 | 27.75 | 505848 |
2010-12-16 | 27.78 | 27.84 | 27.45 | 27.63 | 411662 |
2010-12-17 | 27.51 | 27.56 | 27.08 | 27.50 | 713036 |
2010-12-20 | 27.40 | 27.47 | 27.19 | 27.24 | 441414 |
2010-12-21 | 27.31 | 27.56 | 27.19 | 27.52 | 522784 |
2010-12-22 | 27.63 | 27.67 | 27.50 | 27.60 | 202640 |
2010-12-23 | 27.60 | 27.83 | 27.57 | 27.79 | 193940 |
2010-12-27 | 27.76 | 27.76 | 27.56 | 27.63 | 125758 |
2010-12-28 | 27.76 | 27.92 | 27.67 | 27.87 | 149986 |
2010-12-29 | 28.14 | 28.15 | 27.91 | 28.05 | 274438 |
2010-12-30 | 28.15 | 28.35 | 28.08 | 28.27 | 328928 |
2010-12-31 | 28.25 | 28.35 | 28.14 | 28.20 | 316222 |
2011-01-03 | 28.38 | 28.52 | 28.13 | 28.28 | 230822 |
2011-01-04 | 28.46 | 28.57 | 27.81 | 27.93 | 529406 |
2011-01-05 | 27.92 | 28.09 | 27.71 | 27.72 | 570424 |
2011-01-06 | 27.79 | 27.85 | 27.29 | 27.49 | 544538 |
2011-01-07 | 27.58 | 27.75 | 27.45 | 27.70 | 462354 |
2011-01-10 | 27.63 | 27.86 | 27.23 | 27.53 | 814912 |
2011-01-11 | 27.70 | 28.11 | 27.64 | 28.00 | 468830 |
2011-01-12 | 28.14 | 28.20 | 27.90 | 27.97 | 311254 |
2011-01-13 | 27.98 | 28.05 | 27.73 | 27.93 | 273308 |
2011-01-14 | 27.95 | 28.38 | 27.70 | 28.25 | 479078 |
2011-01-18 | 28.22 | 28.36 | 28.03 | 28.14 | 294984 |
2011-01-19 | 28.17 | 28.17 | 27.76 | 27.86 | 306842 |
2011-01-20 | 27.70 | 27.78 | 27.46 | 27.66 | 532864 |
2011-01-21 | 27.86 | 28.24 | 27.82 | 28.00 | 562828 |
2011-01-24 | 28.01 | 28.34 | 27.88 | 28.31 | 342484 |
2011-01-25 | 28.23 | 28.33 | 27.97 | 28.18 | 485504 |
2011-01-26 | 28.29 | 28.76 | 28.18 | 28.60 | 471064 |
2011-01-27 | 28.61 | 28.90 | 28.57 | 28.87 | 517690 |
2011-01-28 | 28.83 | 28.94 | 28.55 | 28.70 | 647060 |
2011-01-31 | 28.77 | 29.13 | 28.65 | 28.97 | 668146 |
2011-02-01 | 29.10 | 29.62 | 29.10 | 29.60 | 593292 |
2011-02-02 | 29.65 | 29.90 | 29.48 | 29.60 | 1399466 |
2011-02-03 | 29.54 | 29.57 | 28.76 | 29.05 | 904548 |
2011-02-04 | 29.26 | 29.40 | 28.85 | 29.08 | 447264 |
2011-02-07 | 29.19 | 29.19 | 28.99 | 29.10 | 267398 |
2011-02-08 | 29.17 | 29.20 | 28.82 | 28.92 | 576782 |
2011-02-09 | 29.04 | 29.09 | 28.86 | 28.95 | 413380 |
2011-02-10 | 28.88 | 28.91 | 28.67 | 28.90 | 608504 |
2011-02-11 | 28.71 | 29.31 | 28.52 | 29.27 | 535384 |
2011-02-14 | 29.02 | 29.28 | 29.02 | 29.11 | 435214 |
2011-02-15 | 29.07 | 29.20 | 28.97 | 29.08 | 348592 |
2011-02-16 | 29.18 | 29.26 | 29.10 | 29.14 | 278072 |
2011-02-17 | 29.20 | 29.20 | 29.04 | 29.15 | 366446 |
2011-02-18 | 29.13 | 29.21 | 29.02 | 29.15 | 375990 |
2011-02-22 | 29.04 | 29.08 | 28.72 | 28.89 | 697060 |
2011-02-23 | 28.87 | 29.07 | 28.79 | 28.92 | 733160 |
2011-02-24 | 29.08 | 29.27 | 28.90 | 29.01 | 574612 |
2011-02-25 | 29.26 | 29.61 | 29.17 | 29.49 | 552410 |
2011-02-28 | 29.66 | 29.99 | 29.66 | 29.95 | 446532 |
2011-03-01 | 29.93 | 30.11 | 29.81 | 29.95 | 568554 |
2011-03-02 | 29.88 | 30.10 | 29.82 | 30.03 | 447596 |
2011-03-03 | 30.00 | 30.18 | 29.72 | 30.05 | 385084 |
2011-03-04 | 30.09 | 30.20 | 29.82 | 30.03 | 322046 |
2011-03-07 | 30.10 | 30.17 | 29.54 | 29.74 | 496530 |
2011-03-08 | 29.86 | 29.88 | 29.56 | 29.75 | 414694 |
2011-03-09 | 29.68 | 29.81 | 29.35 | 29.49 | 453810 |
2011-03-10 | 29.37 | 29.37 | 28.89 | 29.19 | 603164 |
2011-03-11 | 28.95 | 29.84 | 28.88 | 29.65 | 647096 |
2011-03-14 | 29.47 | 29.87 | 29.47 | 29.80 | 448362 |
2011-03-15 | 28.89 | 29.47 | 28.80 | 29.28 | 584504 |
2011-03-16 | 29.16 | 29.55 | 28.89 | 29.12 | 687384 |
2011-03-17 | 29.45 | 29.55 | 29.00 | 29.15 | 431264 |
2011-03-18 | 29.37 | 29.57 | 29.20 | 29.32 | 501132 |
2011-03-21 | 29.66 | 29.99 | 29.64 | 29.91 | 742898 |
2011-03-22 | 29.98 | 30.61 | 29.88 | 30.40 | 715974 |
2011-03-23 | 30.28 | 30.42 | 29.95 | 30.11 | 447868 |
2011-03-24 | 30.24 | 30.34 | 30.09 | 30.15 | 807302 |
2011-03-25 | 30.50 | 30.74 | 30.40 | 30.45 | 1432632 |
2011-03-28 | 30.56 | 30.67 | 30.10 | 30.10 | 673318 |
2011-03-29 | 30.14 | 30.58 | 30.10 | 30.42 | 711720 |
2011-03-30 | 30.76 | 30.90 | 30.61 | 30.65 | 1037000 |
2011-03-31 | 30.78 | 30.86 | 30.53 | 30.73 | 656570 |
2011-04-01 | 30.97 | 31.50 | 30.97 | 31.24 | 618184 |
2011-04-04 | 31.29 | 31.52 | 31.27 | 31.41 | 446392 |
2011-04-05 | 31.47 | 31.59 | 31.25 | 31.30 | 426288 |
2011-04-06 | 31.53 | 31.65 | 31.19 | 31.42 | 459796 |
2011-04-07 | 31.43 | 31.52 | 31.06 | 31.17 | 487300 |
2011-04-08 | 31.39 | 31.44 | 31.04 | 31.24 | 457880 |
2011-04-11 | 31.34 | 31.46 | 30.92 | 31.07 | 639294 |
2011-04-12 | 31.00 | 31.10 | 30.54 | 30.84 | 691942 |
2011-04-13 | 30.99 | 31.58 | 30.88 | 31.22 | 758764 |
2011-04-14 | 31.02 | 31.39 | 30.90 | 31.28 | 378776 |
2011-04-15 | 31.30 | 31.69 | 31.30 | 31.60 | 310970 |
2011-04-18 | 31.33 | 31.30 | 30.87 | 31.17 | 533328 |
2011-04-19 | 31.28 | 31.82 | 31.27 | 31.75 | 575826 |
2011-04-20 | 32.00 | 32.16 | 31.92 | 32.15 | 477672 |
2011-04-21 | 32.30 | 32.49 | 31.90 | 32.03 | 366646 |
2011-04-25 | 32.08 | 32.28 | 31.89 | 32.24 | 350650 |
2011-04-26 | 32.30 | 32.57 | 32.29 | 32.35 | 427570 |
2011-04-27 | 32.45 | 32.85 | 32.18 | 32.80 | 679534 |
2011-04-28 | 32.59 | 32.64 | 32.18 | 32.21 | 562030 |
2011-04-29 | 32.17 | 32.47 | 32.01 | 32.44 | 847662 |
2011-05-02 | 32.61 | 33.19 | 32.45 | 32.89 | 704592 |
2011-05-03 | 32.69 | 32.83 | 32.24 | 32.47 | 763952 |
2011-05-04 | 32.42 | 32.42 | 31.71 | 32.05 | 653664 |
2011-05-05 | 31.77 | 31.77 | 31.21 | 31.53 | 668794 |
2011-05-06 | 32.07 | 32.13 | 31.12 | 31.37 | 942462 |
2011-05-09 | 31.48 | 31.69 | 31.22 | 31.68 | 685438 |
2011-05-10 | 31.78 | 32.08 | 31.54 | 32.05 | 546658 |
2011-05-11 | 31.93 | 31.93 | 31.23 | 31.33 | 718196 |
2011-05-12 | 31.21 | 31.37 | 30.77 | 31.28 | 969374 |
2011-05-13 | 31.23 | 31.29 | 30.70 | 31.20 | 1480792 |
2011-05-16 | 31.32 | 31.32 | 30.98 | 31.14 | 1004326 |
2011-05-17 | 31.06 | 31.53 | 31.02 | 31.47 | 766666 |
2011-05-18 | 31.45 | 32.15 | 31.32 | 32.05 | 700908 |
2011-05-19 | 32.09 | 32.39 | 32.09 | 32.37 | 612796 |
2011-05-20 | 32.23 | 32.68 | 31.93 | 32.33 | 916034 |
2011-05-23 | 31.83 | 31.93 | 31.59 | 31.86 | 447582 |
2011-05-24 | 32.29 | 32.38 | 32.01 | 32.17 | 795336 |
2011-05-25 | 32.08 | 32.59 | 32.04 | 32.48 | 563250 |
2011-05-26 | 32.45 | 32.61 | 32.18 | 32.61 | 478452 |
2011-05-27 | 32.65 | 33.04 | 32.45 | 32.93 | 730508 |
2011-05-31 | 33.06 | 33.66 | 33.06 | 33.65 | 799656 |
2011-06-01 | 33.47 | 33.73 | 32.59 | 32.72 | 800692 |
2011-06-02 | 32.58 | 32.66 | 31.82 | 32.33 | 1783527 |
2011-06-03 | 31.81 | 32.38 | 31.56 | 32.28 | 837109 |
2011-06-06 | 32.20 | 32.27 | 31.43 | 31.63 | 1030534 |
2011-06-07 | 31.76 | 31.97 | 31.20 | 31.45 | 2103639 |
2011-06-08 | 31.40 | 31.68 | 31.03 | 31.37 | 1069010 |
2011-06-09 | 31.52 | 31.54 | 31.12 | 31.24 | 808343 |
2011-06-10 | 31.14 | 31.22 | 30.62 | 30.99 | 894218 |
2011-06-13 | 31.02 | 31.46 | 31.01 | 31.28 | 669684 |
2011-06-14 | 31.50 | 31.97 | 31.44 | 31.82 | 628664 |
2011-06-15 | 31.56 | 31.93 | 30.92 | 31.20 | 748777 |
2011-06-16 | 31.12 | 31.29 | 30.68 | 30.83 | 555636 |
2011-06-17 | 30.89 | 31.43 | 30.76 | 30.97 | 696296 |
2011-06-20 | 30.83 | 31.26 | 30.55 | 31.10 | 459400 |
2011-06-21 | 31.40 | 31.85 | 31.27 | 31.59 | 476208 |
2011-06-22 | 31.44 | 31.76 | 31.39 | 31.49 | 407708 |
2011-06-23 | 31.11 | 31.43 | 30.76 | 31.32 | 498789 |
2011-06-24 | 31.33 | 31.33 | 30.89 | 30.94 | 376271 |
2011-06-27 | 30.85 | 31.39 | 30.72 | 31.31 | 443012 |
2011-06-28 | 31.40 | 32.15 | 31.38 | 31.94 | 611688 |
2011-06-29 | 32.32 | 32.33 | 31.99 | 32.11 | 694465 |
2011-06-30 | 32.35 | 32.55 | 31.93 | 32.46 | 743112 |
2011-07-01 | 32.38 | 32.77 | 32.32 | 32.61 | 277943 |
2011-07-05 | 33.00 | 33.24 | 32.74 | 32.79 | 537905 |
2011-07-06 | 32.88 | 33.00 | 32.61 | 32.73 | 289457 |
2011-07-07 | 32.96 | 33.30 | 32.88 | 33.04 | 522477 |
2011-07-08 | 32.79 | 33.13 | 32.62 | 32.95 | 364175 |
2011-07-11 | 32.59 | 32.59 | 32.00 | 32.29 | 477009 |
2011-07-12 | 32.24 | 32.69 | 32.06 | 32.33 | 374148 |
2011-07-13 | 32.54 | 33.05 | 32.38 | 32.45 | 383139 |
2011-07-14 | 32.65 | 32.91 | 32.20 | 32.34 | 336599 |
2011-07-15 | 32.46 | 32.85 | 32.43 | 32.63 | 560572 |
2011-07-18 | 32.45 | 32.46 | 32.09 | 32.27 | 369105 |
2011-07-19 | 32.67 | 32.90 | 32.48 | 32.66 | 436160 |
2011-07-20 | 32.69 | 32.84 | 32.66 | 32.70 | 229480 |
2011-07-21 | 32.88 | 33.35 | 32.78 | 33.02 | 372921 |
2011-07-22 | 33.12 | 33.27 | 32.94 | 33.15 | 288860 |
2011-07-25 | 33.05 | 33.58 | 33.05 | 33.28 | 335115 |
2011-07-26 | 33.42 | 33.43 | 32.72 | 32.94 | 499424 |
2011-07-27 | 32.72 | 33.00 | 32.25 | 32.37 | 672455 |
2011-07-28 | 32.31 | 33.14 | 32.18 | 32.76 | 539577 |
2011-07-29 | 32.40 | 33.01 | 32.08 | 32.89 | 782794 |
2011-08-01 | 33.45 | 33.50 | 32.59 | 32.94 | 372985 |
2011-08-02 | 32.92 | 32.92 | 32.38 | 32.53 | 938477 |
2011-08-03 | 32.47 | 32.48 | 31.71 | 32.16 | 792721 |
2011-08-04 | 31.44 | 31.74 | 30.39 | 30.78 | 1263670 |
2011-08-05 | 30.78 | 30.99 | 29.16 | 30.36 | 1398848 |
2011-08-08 | 29.00 | 29.77 | 28.50 | 28.88 | 1127768 |
2011-08-09 | 28.80 | 30.63 | 28.63 | 30.57 | 1403577 |
2011-08-10 | 30.36 | 30.83 | 29.81 | 30.16 | 1121050 |
2011-08-11 | 30.05 | 31.78 | 29.99 | 31.62 | 846461 |
2011-08-12 | 31.79 | 32.17 | 31.42 | 31.93 | 703247 |
2011-08-15 | 32.23 | 32.37 | 31.97 | 32.15 | 633110 |
2011-08-16 | 31.88 | 31.99 | 31.45 | 31.84 | 644820 |
2011-08-17 | 31.97 | 32.59 | 31.95 | 32.15 | 439328 |
2011-08-18 | 31.38 | 31.80 | 30.80 | 31.04 | 727294 |
2011-08-19 | 30.60 | 31.51 | 30.54 | 31.13 | 691424 |
2011-08-22 | 31.80 | 31.83 | 30.66 | 30.78 | 740175 |
2011-08-23 | 31.08 | 31.98 | 30.67 | 31.85 | 619364 |
2011-08-24 | 31.80 | 32.49 | 31.73 | 32.37 | 862325 |
2011-08-25 | 32.50 | 32.63 | 32.09 | 32.25 | 531475 |
2011-08-26 | 32.09 | 32.48 | 31.39 | 32.17 | 720223 |
2011-08-29 | 32.53 | 32.64 | 32.19 | 32.55 | 540130 |
2011-08-30 | 32.41 | 32.67 | 32.24 | 32.50 | 518529 |
2011-08-31 | 32.67 | 33.18 | 32.60 | 33.07 | 504878 |
2011-09-01 | 33.03 | 33.50 | 32.95 | 33.25 | 482361 |
2011-09-02 | 32.61 | 33.25 | 32.58 | 32.87 | 673474 |
2011-09-06 | 31.85 | 32.67 | 31.45 | 32.58 | 566232 |
2011-09-07 | 32.83 | 33.02 | 32.61 | 32.85 | 329232 |
2011-09-08 | 32.66 | 33.31 | 32.66 | 32.99 | 388684 |
2011-09-09 | 32.72 | 32.73 | 31.84 | 31.92 | 569141 |
2011-09-12 | 31.55 | 32.01 | 31.24 | 31.85 | 682597 |
2011-09-13 | 31.95 | 31.99 | 31.61 | 31.91 | 498630 |
2011-09-14 | 31.87 | 32.06 | 31.37 | 31.82 | 586374 |
2011-09-15 | 32.22 | 32.37 | 31.92 | 32.19 | 656343 |
2011-09-16 | 32.29 | 32.52 | 31.90 | 31.91 | 783600 |
2011-09-19 | 31.50 | 31.92 | 31.20 | 31.81 | 910656 |
2011-09-20 | 31.86 | 32.43 | 31.59 | 32.04 | 591698 |
2011-09-21 | 31.93 | 32.10 | 31.10 | 31.13 | 644487 |
2011-09-22 | 31.41 | 31.46 | 29.91 | 30.72 | 1117386 |
2011-09-23 | 30.36 | 31.20 | 30.36 | 30.87 | 589829 |
2011-09-26 | 30.58 | 31.50 | 30.29 | 31.44 | 536534 |
2011-09-27 | 31.93 | 32.63 | 31.66 | 31.88 | 553799 |
2011-09-28 | 31.89 | 32.37 | 31.73 | 31.80 | 485824 |
2011-09-29 | 32.21 | 32.27 | 31.45 | 32.05 | 573982 |
2011-09-30 | 31.52 | 32.41 | 31.40 | 31.93 | 764191 |
2011-10-03 | 31.47 | 31.68 | 30.75 | 30.93 | 985520 |
2011-10-04 | 30.51 | 31.65 | 29.73 | 31.62 | 1515567 |
2011-10-05 | 31.67 | 31.84 | 31.03 | 31.24 | 797055 |
2011-10-06 | 31.09 | 32.07 | 31.01 | 31.95 | 559457 |
2011-10-07 | 32.33 | 32.45 | 31.84 | 32.24 | 497061 |
2011-10-10 | 32.55 | 33.00 | 32.50 | 33.00 | 311205 |
2011-10-11 | 32.75 | 33.24 | 32.59 | 33.14 | 395546 |
2011-10-12 | 33.61 | 34.00 | 33.27 | 33.42 | 678218 |
2011-10-13 | 33.12 | 33.39 | 32.74 | 33.27 | 588981 |
2011-10-14 | 33.61 | 33.80 | 33.11 | 33.60 | 618744 |
2011-10-17 | 33.66 | 33.91 | 33.42 | 33.57 | 463778 |
2011-10-18 | 33.73 | 34.60 | 33.62 | 34.42 | 977605 |
2011-10-19 | 34.52 | 34.68 | 33.93 | 34.06 | 807827 |
2011-10-20 | 34.02 | 34.72 | 33.73 | 34.56 | 666000 |
2011-10-21 | 35.01 | 35.16 | 34.30 | 35.00 | 753659 |
2011-10-24 | 35.03 | 35.33 | 34.75 | 35.04 | 700937 |
2011-10-25 | 34.71 | 34.98 | 34.44 | 34.51 | 581268 |
2011-10-26 | 34.72 | 35.19 | 34.22 | 35.06 | 582044 |
2011-10-27 | 35.64 | 35.71 | 34.89 | 35.29 | 955798 |
2011-10-28 | 34.72 | 35.20 | 34.68 | 34.78 | 1029673 |
2011-10-31 | 34.70 | 35.35 | 34.67 | 34.71 | 681174 |
2011-11-01 | 33.94 | 34.04 | 33.53 | 33.64 | 764438 |
2011-11-02 | 33.93 | 34.17 | 33.54 | 33.96 | 656997 |
2011-11-03 | 33.97 | 35.03 | 33.93 | 34.91 | 635129 |
2011-11-04 | 34.60 | 34.83 | 34.29 | 34.59 | 472278 |
2011-11-07 | 34.65 | 35.09 | 34.64 | 34.93 | 666458 |
2011-11-08 | 34.93 | 35.28 | 34.71 | 34.96 | 654238 |
2011-11-09 | 34.46 | 34.85 | 34.29 | 34.33 | 494000 |
2011-11-10 | 34.37 | 34.38 | 33.50 | 33.95 | 798208 |
2011-11-11 | 34.25 | 34.78 | 34.14 | 34.70 | 522345 |
2011-11-14 | 34.51 | 34.83 | 34.19 | 34.45 | 387378 |
2011-11-15 | 34.28 | 34.34 | 33.95 | 34.14 | 391210 |
2011-11-16 | 33.75 | 34.64 | 33.66 | 34.12 | 763025 |
2011-11-17 | 34.52 | 35.14 | 34.35 | 34.91 | 1159947 |
2011-11-18 | 35.13 | 36.04 | 35.13 | 35.24 | 1063667 |
2011-11-21 | 34.93 | 35.16 | 34.52 | 34.92 | 832998 |
2011-11-22 | 34.85 | 34.94 | 34.35 | 34.46 | 721230 |
2011-11-23 | 34.21 | 34.79 | 34.11 | 34.44 | 666785 |
2011-11-25 | 33.35 | 33.67 | 33.16 | 33.33 | 464466 |
2011-11-28 | 33.90 | 34.32 | 33.59 | 33.74 | 594145 |
2011-11-29 | 33.97 | 34.75 | 33.90 | 34.59 | 957952 |
2011-11-30 | 35.59 | 35.59 | 34.70 | 35.27 | 814597 |
2011-12-01 | 35.25 | 35.66 | 35.14 | 35.29 | 692873 |
2011-12-02 | 35.51 | 35.54 | 34.62 | 34.77 | 706439 |
2011-12-05 | 34.97 | 35.14 | 34.27 | 34.47 | 598841 |
2011-12-06 | 34.52 | 34.85 | 34.27 | 34.59 | 424856 |
2011-12-07 | 34.58 | 35.62 | 34.43 | 35.44 | 826888 |
2011-12-08 | 35.38 | 35.83 | 35.12 | 35.44 | 859235 |
2011-12-09 | 35.36 | 36.25 | 35.29 | 36.03 | 1037523 |
2011-12-12 | 35.83 | 35.98 | 35.37 | 35.70 | 755956 |
2011-12-13 | 35.79 | 36.10 | 35.01 | 35.20 | 1063109 |
2011-12-14 | 34.88 | 35.26 | 34.49 | 34.77 | 858443 |
2011-12-15 | 35.10 | 35.30 | 34.78 | 34.94 | 490673 |
2011-12-16 | 34.98 | 35.15 | 34.58 | 34.64 | 781928 |
2011-12-19 | 35.03 | 35.40 | 34.83 | 35.12 | 660865 |
2011-12-20 | 35.54 | 36.20 | 35.36 | 35.99 | 843617 |
2011-12-21 | 36.12 | 36.50 | 35.63 | 36.46 | 726485 |
2011-12-22 | 36.45 | 37.18 | 36.27 | 37.07 | 767720 |
2011-12-23 | 37.19 | 37.27 | 36.76 | 36.86 | 529153 |
2011-12-27 | 36.81 | 37.42 | 36.81 | 37.42 | 292202 |
2011-12-28 | 37.38 | 37.43 | 36.60 | 36.73 | 707618 |
2011-12-29 | 36.71 | 37.10 | 36.54 | 37.02 | 669813 |
2011-12-30 | 36.99 | 37.47 | 36.91 | 37.41 | 659352 |
2012-01-03 | 37.80 | 38.06 | 37.09 | 37.32 | 919930 |
2012-01-04 | 37.19 | 37.42 | 36.77 | 36.85 | 1134958 |
2012-01-05 | 36.91 | 37.32 | 36.79 | 37.20 | 887158 |
2012-01-06 | 37.25 | 37.29 | 36.72 | 36.83 | 672875 |
2012-01-09 | 36.97 | 36.97 | 36.54 | 36.74 | 471705 |
2012-01-10 | 36.92 | 37.04 | 36.69 | 36.79 | 462608 |
2012-01-11 | 36.66 | 36.86 | 36.06 | 36.14 | 592792 |
2012-01-12 | 35.99 | 36.10 | 35.28 | 35.45 | 858208 |
2012-01-13 | 34.99 | 35.66 | 34.42 | 35.62 | 866465 |
2012-01-17 | 35.68 | 35.98 | 35.58 | 35.78 | 561613 |
2012-01-18 | 35.58 | 36.22 | 35.58 | 36.06 | 617854 |
2012-01-19 | 36.33 | 36.37 | 36.09 | 36.20 | 298446 |
2012-01-20 | 36.20 | 36.27 | 35.91 | 36.17 | 700871 |
2012-01-23 | 36.43 | 36.73 | 36.39 | 36.59 | 394408 |
2012-01-24 | 36.30 | 36.41 | 36.12 | 36.32 | 383524 |
2012-01-25 | 36.12 | 37.09 | 36.12 | 37.05 | 530957 |
2012-01-26 | 37.30 | 37.31 | 36.56 | 36.84 | 367128 |
2012-01-27 | 36.66 | 37.60 | 36.49 | 37.15 | 685423 |
2012-01-30 | 36.94 | 37.30 | 36.81 | 37.22 | 406054 |
2012-01-31 | 37.45 | 37.61 | 37.06 | 37.56 | 541028 |
2012-02-01 | 37.80 | 38.10 | 37.61 | 38.06 | 694494 |
2012-02-02 | 38.03 | 38.40 | 37.77 | 38.07 | 616586 |
2012-02-03 | 38.29 | 38.73 | 38.21 | 38.73 | 454421 |
2012-02-06 | 38.50 | 38.70 | 38.33 | 38.60 | 300691 |
2012-02-07 | 38.49 | 39.04 | 38.26 | 38.98 | 501714 |
2012-02-08 | 39.05 | 39.26 | 38.66 | 39.24 | 576084 |
2012-02-09 | 39.29 | 39.43 | 38.97 | 39.21 | 326940 |
2012-02-10 | 39.06 | 39.12 | 38.61 | 38.98 | 390818 |
2012-02-13 | 38.91 | 39.01 | 38.54 | 38.74 | 535717 |
2012-02-14 | 38.57 | 39.18 | 38.53 | 39.14 | 680827 |
2012-02-15 | 39.33 | 39.36 | 38.54 | 38.96 | 498794 |
2012-02-16 | 38.81 | 39.39 | 38.66 | 39.38 | 515921 |
2012-02-17 | 38.97 | 38.97 | 37.67 | 37.73 | 1561106 |
2012-02-21 | 38.03 | 38.92 | 37.75 | 38.64 | 736774 |
2012-02-22 | 38.71 | 38.96 | 38.33 | 38.56 | 497656 |
2012-02-23 | 38.63 | 39.07 | 38.35 | 38.99 | 591757 |
2012-02-24 | 38.89 | 38.92 | 38.38 | 38.40 | 532231 |
2012-02-27 | 38.29 | 39.09 | 38.14 | 38.81 | 581268 |
2012-02-28 | 38.99 | 39.02 | 38.43 | 38.86 | 506727 |
2012-02-29 | 38.87 | 39.13 | 38.35 | 38.61 | 1131435 |
2012-03-01 | 38.70 | 38.85 | 38.59 | 38.80 | 599987 |
2012-03-02 | 38.84 | 38.92 | 38.50 | 38.72 | 448761 |
2012-03-05 | 37.90 | 38.64 | 37.90 | 38.59 | 659866 |
2012-03-06 | 38.11 | 38.32 | 37.75 | 37.79 | 760058 |
2012-03-07 | 37.68 | 38.35 | 37.54 | 38.12 | 773041 |
2012-03-08 | 38.29 | 38.71 | 38.11 | 38.61 | 408477 |
2012-03-09 | 38.73 | 39.01 | 38.71 | 38.93 | 488531 |
2012-03-12 | 38.77 | 39.12 | 38.59 | 38.96 | 415381 |
2012-03-13 | 39.07 | 39.19 | 38.85 | 39.19 | 378193 |
2012-03-14 | 39.20 | 39.28 | 38.33 | 38.59 | 482871 |
2012-03-15 | 38.38 | 38.88 | 38.22 | 38.62 | 434429 |
2012-03-16 | 38.70 | 38.78 | 38.28 | 38.37 | 428760 |
2012-03-19 | 38.25 | 38.57 | 38.17 | 38.31 | 623206 |
2012-03-20 | 38.28 | 38.28 | 37.83 | 38.01 | 603859 |
2012-03-21 | 37.21 | 37.63 | 36.82 | 37.54 | 1350788 |
2012-03-22 | 37.05 | 37.96 | 37.00 | 37.94 | 813419 |
2012-03-23 | 37.96 | 38.01 | 37.76 | 37.96 | 526587 |
2012-03-26 | 38.00 | 38.59 | 37.92 | 38.56 | 732123 |
2012-03-27 | 38.63 | 38.87 | 38.51 | 38.63 | 364926 |
2012-03-28 | 38.66 | 39.12 | 38.45 | 39.12 | 772899 |
2012-03-29 | 39.05 | 39.05 | 38.43 | 38.89 | 1291082 |
2012-03-30 | 38.96 | 39.20 | 38.73 | 38.85 | 473290 |
2012-04-02 | 38.95 | 39.48 | 38.93 | 39.45 | 444850 |
2012-04-03 | 39.38 | 39.70 | 39.21 | 39.48 | 509842 |
2012-04-04 | 39.15 | 39.64 | 38.82 | 39.49 | 646096 |
2012-04-05 | 39.32 | 39.70 | 39.12 | 39.63 | 437652 |
2012-04-09 | 39.20 | 39.77 | 39.04 | 39.57 | 575848 |
2012-04-10 | 39.26 | 39.52 | 38.24 | 38.32 | 879571 |
2012-04-11 | 38.35 | 38.86 | 38.33 | 38.75 | 464919 |
2012-04-12 | 38.82 | 39.02 | 38.56 | 38.90 | 442481 |
2012-04-13 | 38.78 | 38.89 | 38.40 | 38.68 | 364939 |
2012-04-16 | 38.75 | 39.02 | 38.44 | 38.60 | 321284 |
2012-04-17 | 38.99 | 39.73 | 38.93 | 39.29 | 656391 |
2012-04-18 | 39.28 | 39.49 | 38.89 | 39.13 | 480525 |
2012-04-19 | 39.04 | 39.47 | 38.96 | 39.39 | 355795 |
2012-04-20 | 39.67 | 40.06 | 39.57 | 39.89 | 588137 |
2012-04-23 | 39.62 | 40.13 | 39.31 | 39.84 | 638118 |
2012-04-24 | 39.85 | 39.85 | 39.42 | 39.54 | 429371 |
2012-04-25 | 39.89 | 40.41 | 39.75 | 40.41 | 464028 |
2012-04-26 | 40.53 | 40.98 | 40.38 | 40.92 | 354892 |
2012-04-27 | 41.06 | 41.36 | 41.05 | 41.29 | 467486 |
2012-04-30 | 41.04 | 41.91 | 40.95 | 41.89 | 657091 |
2012-05-01 | 41.97 | 42.06 | 41.65 | 41.88 | 640874 |
2012-05-02 | 41.60 | 41.75 | 41.20 | 41.53 | 723794 |
2012-05-03 | 41.57 | 41.67 | 40.82 | 40.90 | 543530 |
2012-05-04 | 40.65 | 40.69 | 40.05 | 40.16 | 898254 |
2012-05-07 | 40.06 | 40.21 | 39.86 | 40.21 | 646708 |
2012-05-08 | 40.05 | 40.09 | 39.40 | 39.78 | 736579 |
2012-05-09 | 39.05 | 40.18 | 39.02 | 39.70 | 897218 |
2012-05-10 | 39.88 | 40.56 | 39.79 | 40.52 | 714007 |
2012-05-11 | 40.20 | 40.59 | 40.01 | 40.20 | 497106 |
2012-05-14 | 39.72 | 40.22 | 39.55 | 40.04 | 558640 |
2012-05-15 | 40.04 | 40.08 | 39.64 | 39.76 | 472308 |
2012-05-16 | 39.73 | 39.99 | 39.47 | 39.54 | 473781 |
2012-05-17 | 39.67 | 39.78 | 39.18 | 39.36 | 579243 |
2012-05-18 | 39.75 | 39.83 | 39.12 | 39.19 | 751675 |
2012-05-21 | 39.58 | 40.01 | 39.22 | 39.98 | 419494 |
2012-05-22 | 39.68 | 40.62 | 39.66 | 40.27 | 810388 |
2012-05-23 | 39.93 | 39.98 | 39.17 | 39.93 | 586670 |
2012-05-24 | 39.88 | 40.06 | 39.36 | 39.84 | 476821 |
2012-05-25 | 39.69 | 39.75 | 39.29 | 39.42 | 397281 |
2012-05-29 | 39.70 | 40.26 | 39.56 | 39.98 | 465783 |
2012-05-30 | 39.66 | 40.00 | 39.41 | 39.45 | 448155 |
2012-05-31 | 39.50 | 39.76 | 38.91 | 39.43 | 687723 |
2012-06-01 | 38.06 | 38.28 | 37.68 | 38.06 | 1121560 |
2012-06-04 | 37.99 | 37.99 | 37.56 | 37.81 | 707081 |
2012-06-05 | 37.83 | 38.01 | 37.65 | 37.95 | 618319 |
2012-06-06 | 38.02 | 38.37 | 37.87 | 38.32 | 928357 |
2012-06-07 | 38.62 | 38.65 | 38.25 | 38.28 | 451709 |
2012-06-08 | 38.02 | 38.07 | 37.43 | 37.95 | 840293 |
2012-06-11 | 38.14 | 38.31 | 37.76 | 38.14 | 1167697 |
2012-06-12 | 38.23 | 38.52 | 37.90 | 38.49 | 458114 |
2012-06-13 | 38.31 | 38.62 | 38.18 | 38.45 | 344753 |
2012-06-14 | 38.59 | 38.70 | 38.27 | 38.53 | 396578 |
2012-06-15 | 38.45 | 38.55 | 38.16 | 38.48 | 688126 |
2012-06-18 | 38.38 | 38.47 | 38.04 | 38.24 | 644546 |
2012-06-19 | 38.36 | 39.66 | 38.35 | 39.36 | 581253 |
2012-06-20 | 39.29 | 39.81 | 39.26 | 39.54 | 783707 |
2012-06-21 | 39.52 | 39.52 | 38.64 | 38.73 | 802460 |
2012-06-22 | 39.04 | 39.18 | 38.67 | 39.12 | 490206 |
2012-06-25 | 38.69 | 38.91 | 38.54 | 38.86 | 622120 |
2012-06-26 | 39.00 | 39.00 | 38.44 | 38.81 | 513987 |
2012-06-27 | 38.84 | 39.16 | 38.70 | 38.97 | 371442 |
2012-06-28 | 38.68 | 39.31 | 38.37 | 39.19 | 420881 |
2012-06-29 | 39.91 | 40.14 | 39.64 | 39.92 | 438494 |
2012-07-02 | 39.95 | 40.45 | 39.87 | 40.35 | 296883 |
2012-07-03 | 40.42 | 41.05 | 40.10 | 40.24 | 689065 |
2012-07-05 | 39.98 | 40.11 | 39.46 | 39.56 | 765032 |
2012-07-06 | 39.39 | 39.68 | 39.18 | 39.51 | 428930 |
2012-07-09 | 39.43 | 39.55 | 39.11 | 39.55 | 490100 |
2012-07-10 | 39.55 | 39.67 | 39.11 | 39.30 | 401589 |
2012-07-11 | 39.15 | 40.27 | 39.15 | 40.12 | 537657 |
2012-07-12 | 39.70 | 40.10 | 39.58 | 40.06 | 331109 |
2012-07-13 | 40.12 | 40.64 | 40.03 | 40.04 | 450368 |
2012-07-16 | 39.90 | 40.13 | 39.79 | 39.87 | 465067 |
2012-07-17 | 40.40 | 40.50 | 39.74 | 40.47 | 760777 |
2012-07-18 | 40.40 | 40.75 | 40.23 | 40.66 | 495059 |
2012-07-19 | 40.67 | 41.01 | 40.31 | 40.97 | 507772 |
2012-07-20 | 40.54 | 40.89 | 40.54 | 40.60 | 552406 |
2012-07-23 | 39.98 | 40.54 | 39.36 | 40.45 | 533453 |
2012-07-24 | 40.37 | 40.70 | 40.34 | 40.55 | 407836 |
2012-07-25 | 40.61 | 41.09 | 40.54 | 40.95 | 487253 |
2012-07-26 | 41.50 | 41.73 | 41.17 | 41.65 | 541917 |
2012-07-27 | 41.78 | 42.05 | 41.54 | 41.93 | 781545 |
2012-07-30 | 41.75 | 41.90 | 41.63 | 41.73 | 853943 |
2012-07-31 | 41.46 | 41.63 | 40.73 | 40.86 | 832654 |
2012-08-01 | 40.83 | 41.13 | 40.22 | 40.29 | 200 |
2012-08-02 | 40.03 | 40.31 | 39.50 | 39.64 | 795928 |
2012-08-03 | 39.84 | 40.31 | 39.68 | 39.79 | 652262 |
2012-08-06 | 39.87 | 40.22 | 39.69 | 40.03 | 316013 |
2012-08-07 | 40.17 | 40.48 | 39.94 | 40.07 | 524197 |
2012-08-08 | 40.10 | 40.11 | 39.32 | 39.46 | 784804 |
2012-08-09 | 39.36 | 39.71 | 39.21 | 39.60 | 610160 |
2012-08-10 | 39.60 | 40.13 | 39.30 | 40.09 | 833482 |
2012-08-13 | 39.71 | 39.96 | 39.27 | 39.58 | 718741 |
2012-08-14 | 39.57 | 39.78 | 39.39 | 39.70 | 472823 |
2012-08-15 | 39.63 | 39.96 | 39.56 | 39.88 | 1359736 |
2012-08-16 | 39.80 | 40.00 | 39.55 | 39.94 | 802255 |
2012-08-17 | 39.83 | 39.98 | 39.68 | 39.95 | 442213 |
2012-08-20 | 39.81 | 39.99 | 39.69 | 39.78 | 230707 |
2012-08-21 | 39.89 | 40.14 | 39.70 | 39.73 | 389459 |
2012-08-22 | 39.59 | 39.95 | 39.41 | 39.90 | 418378 |
2012-08-23 | 39.92 | 39.94 | 39.52 | 39.73 | 402165 |
2012-08-24 | 39.75 | 40.14 | 39.61 | 39.95 | 347960 |
2012-08-27 | 40.01 | 40.34 | 39.48 | 39.61 | 427363 |
2012-08-28 | 39.80 | 40.00 | 39.17 | 39.19 | 581202 |
2012-08-29 | 39.22 | 39.71 | 39.20 | 39.67 | 411026 |
2012-08-30 | 39.51 | 39.69 | 38.94 | 39.11 | 388250 |
2012-08-31 | 39.29 | 39.48 | 38.94 | 39.42 | 479434 |
2012-09-04 | 39.03 | 39.19 | 38.54 | 38.74 | 641748 |
2012-09-05 | 38.59 | 39.00 | 38.13 | 38.98 | 467643 |
2012-09-06 | 39.05 | 39.52 | 38.90 | 39.47 | 574901 |
2012-09-07 | 39.56 | 39.74 | 39.20 | 39.67 | 586526 |
2012-09-10 | 39.61 | 39.79 | 39.11 | 39.17 | 332572 |
2012-09-11 | 39.35 | 39.53 | 38.97 | 39.34 | 534542 |
2012-09-12 | 39.40 | 39.51 | 39.11 | 39.39 | 263502 |
2012-09-13 | 39.45 | 39.95 | 39.20 | 39.84 | 420678 |
2012-09-14 | 40.10 | 40.10 | 39.29 | 39.51 | 1065745 |
2012-09-17 | 39.50 | 39.90 | 39.36 | 39.75 | 550745 |
2012-09-18 | 39.71 | 39.86 | 39.47 | 39.57 | 590577 |
2012-09-19 | 39.58 | 39.58 | 39.05 | 39.28 | 502341 |
2012-09-20 | 39.01 | 39.49 | 38.93 | 39.05 | 377688 |
2012-09-21 | 39.13 | 39.16 | 38.89 | 39.06 | 400010 |
2012-09-24 | 38.84 | 39.22 | 38.75 | 38.96 | 383510 |
2012-09-25 | 39.05 | 39.44 | 39.02 | 39.26 | 473511 |
2012-09-26 | 39.16 | 39.77 | 39.09 | 39.42 | 623652 |
2012-09-27 | 39.50 | 39.57 | 39.11 | 39.45 | 601264 |
2012-09-28 | 39.16 | 39.32 | 38.82 | 39.03 | 650464 |
2012-10-01 | 39.24 | 39.86 | 39.24 | 39.33 | 414669 |
2012-10-02 | 39.40 | 39.62 | 39.19 | 39.55 | 517589 |
2012-10-03 | 39.51 | 39.87 | 39.40 | 39.86 | 667100 |
2012-10-04 | 40.41 | 41.15 | 40.32 | 40.88 | 1155817 |
2012-10-05 | 41.23 | 41.45 | 41.02 | 41.16 | 832214 |
2012-10-08 | 41.16 | 41.32 | 40.98 | 41.27 | 344141 |
2012-10-09 | 41.38 | 41.48 | 40.62 | 40.75 | 1219667 |
2012-10-10 | 40.68 | 40.87 | 40.05 | 40.22 | 580660 |
2012-10-11 | 40.38 | 40.41 | 39.88 | 40.02 | 439116 |
2012-10-12 | 40.00 | 40.18 | 39.69 | 39.86 | 532593 |
2012-10-15 | 39.96 | 40.28 | 39.80 | 40.09 | 484307 |
2012-10-16 | 40.13 | 40.39 | 40.01 | 40.29 | 404691 |
2012-10-17 | 40.40 | 40.73 | 40.18 | 40.65 | 405455 |
2012-10-18 | 40.65 | 40.91 | 40.33 | 40.36 | 690129 |
2012-10-19 | 40.34 | 40.34 | 39.77 | 39.83 | 587383 |
2012-10-22 | 39.73 | 39.74 | 39.25 | 39.59 | 341244 |
2012-10-23 | 39.46 | 39.48 | 38.87 | 39.23 | 501130 |
2012-10-24 | 39.42 | 39.60 | 38.89 | 39.12 | 397120 |
2012-10-25 | 39.47 | 39.75 | 39.18 | 39.28 | 287275 |
2012-10-26 | 39.32 | 39.65 | 39.23 | 39.49 | 605124 |
2012-10-31 | 39.58 | 39.87 | 39.52 | 39.77 | 550435 |
2012-11-01 | 39.91 | 40.23 | 39.56 | 40.03 | 367171 |
2012-11-02 | 40.16 | 40.40 | 39.63 | 39.82 | 424754 |
2012-11-05 | 39.93 | 40.12 | 39.75 | 40.05 | 697583 |
2012-11-06 | 40.22 | 40.47 | 40.03 | 40.44 | 597085 |
2012-11-07 | 40.35 | 40.38 | 39.47 | 39.52 | 749916 |
2012-11-08 | 39.73 | 39.75 | 39.14 | 39.14 | 484637 |
2012-11-09 | 39.31 | 39.47 | 39.09 | 39.31 | 458101 |
2012-11-12 | 39.41 | 39.43 | 39.17 | 39.22 | 434524 |
2012-11-13 | 38.89 | 39.18 | 38.79 | 38.84 | 343547 |
2012-11-14 | 38.81 | 38.98 | 38.34 | 38.35 | 422733 |
2012-11-15 | 38.33 | 38.42 | 37.67 | 38.31 | 630386 |
2012-11-16 | 38.23 | 38.73 | 38.14 | 38.57 | 722345 |
2012-11-19 | 39.02 | 39.18 | 38.55 | 38.78 | 522594 |
2012-11-20 | 38.75 | 38.87 | 38.31 | 38.69 | 675574 |
2012-11-21 | 38.67 | 39.04 | 38.64 | 38.95 | 392502 |
2012-11-23 | 39.22 | 39.53 | 38.95 | 39.40 | 252866 |
2012-11-26 | 39.40 | 39.90 | 39.21 | 39.55 | 904865 |
2012-11-27 | 39.61 | 39.79 | 39.31 | 39.66 | 428133 |
2012-11-28 | 39.66 | 40.33 | 39.43 | 40.15 | 663769 |
2012-11-29 | 40.31 | 40.38 | 40.02 | 40.34 | 387083 |
2012-11-30 | 40.28 | 40.38 | 40.17 | 40.29 | 1024180 |
2012-12-03 | 40.50 | 40.62 | 39.89 | 40.04 | 730428 |
2012-12-04 | 40.14 | 40.27 | 39.79 | 40.03 | 504199 |
2012-12-05 | 40.04 | 40.52 | 40.03 | 40.32 | 463059 |
2012-12-06 | 40.40 | 40.60 | 40.28 | 40.35 | 346833 |
2012-12-07 | 40.77 | 42.34 | 40.69 | 41.90 | 1502448 |
2012-12-10 | 42.13 | 42.30 | 41.78 | 42.27 | 555402 |
2012-12-11 | 42.15 | 42.57 | 42.11 | 42.51 | 421378 |
2012-12-12 | 42.61 | 43.05 | 42.53 | 42.92 | 762638 |
2012-12-13 | 42.77 | 43.22 | 42.51 | 42.61 | 936507 |
2012-12-14 | 42.46 | 42.66 | 42.27 | 42.56 | 743239 |
2012-12-17 | 42.61 | 42.90 | 42.58 | 42.86 | 466991 |
2012-12-18 | 42.92 | 43.25 | 42.81 | 43.17 | 2211101 |
2012-12-19 | 43.09 | 43.23 | 42.87 | 43.06 | 1087510 |
2012-12-20 | 42.99 | 43.16 | 42.62 | 42.96 | 663327 |
2012-12-21 | 42.84 | 42.91 | 42.60 | 42.84 | 387662 |
2012-12-24 | 42.86 | 43.05 | 42.74 | 42.88 | 241208 |
2012-12-26 | 42.93 | 42.95 | 42.46 | 42.65 | 220596 |
2012-12-27 | 42.65 | 42.77 | 42.43 | 42.77 | 341493 |
2012-12-28 | 42.67 | 42.92 | 42.48 | 42.65 | 418382 |
2012-12-31 | 42.69 | 43.34 | 42.63 | 43.32 | 565171 |
2013-01-02 | 44.05 | 44.10 | 43.35 | 43.68 | 607982 |
2013-01-03 | 43.81 | 43.83 | 43.33 | 43.55 | 584306 |
2013-01-04 | 43.63 | 43.81 | 43.48 | 43.71 | 424869 |
2013-01-07 | 43.58 | 43.92 | 43.47 | 43.67 | 2334358 |
2013-01-08 | 43.55 | 43.86 | 43.48 | 43.83 | 695588 |
2013-01-09 | 43.80 | 43.84 | 43.12 | 43.36 | 634161 |
2013-01-10 | 43.69 | 44.39 | 43.48 | 44.30 | 544648 |
2013-01-11 | 44.36 | 44.77 | 44.19 | 44.72 | 652244 |
2013-01-14 | 44.73 | 44.87 | 44.53 | 44.75 | 638418 |
2013-01-15 | 44.52 | 44.82 | 44.48 | 44.79 | 508191 |
2013-01-16 | 44.51 | 44.66 | 44.30 | 44.40 | 441985 |
2013-01-17 | 44.44 | 44.66 | 44.42 | 44.56 | 473563 |
2013-01-18 | 44.40 | 44.55 | 44.25 | 44.54 | 464466 |
2013-01-22 | 44.37 | 44.44 | 43.92 | 44.13 | 850922 |
2013-01-23 | 44.17 | 44.20 | 43.85 | 43.92 | 748324 |
2013-01-24 | 43.72 | 43.99 | 43.66 | 43.86 | 746369 |
2013-01-25 | 43.87 | 43.94 | 43.76 | 43.90 | 716560 |
2013-01-28 | 44.00 | 44.33 | 43.87 | 44.26 | 1535536 |
2013-01-29 | 44.40 | 44.66 | 44.39 | 44.47 | 490952 |
2013-01-30 | 44.43 | 44.59 | 43.97 | 44.13 | 454560 |
2013-01-31 | 44.05 | 44.35 | 43.74 | 43.74 | 754469 |
2013-02-01 | 44.04 | 44.57 | 44.03 | 44.38 | 364212 |
2013-02-04 | 44.37 | 44.64 | 43.99 | 44.63 | 499285 |
2013-02-05 | 44.59 | 44.83 | 44.53 | 44.64 | 966270 |
2013-02-06 | 44.50 | 44.85 | 44.50 | 44.77 | 448913 |
2013-02-07 | 44.77 | 44.84 | 44.56 | 44.79 | 1353085 |
2013-02-08 | 44.51 | 44.74 | 44.32 | 44.53 | 627888 |
2013-02-11 | 44.35 | 44.59 | 44.13 | 44.48 | 393435 |
2013-02-12 | 44.47 | 44.74 | 44.42 | 44.54 | 573356 |
2013-02-13 | 44.29 | 44.35 | 44.03 | 44.17 | 336388 |
2013-02-14 | 44.01 | 44.85 | 43.76 | 44.15 | 616508 |
2013-02-15 | 43.75 | 44.32 | 43.69 | 44.15 | 758918 |
2013-02-19 | 43.92 | 44.48 | 43.91 | 44.27 | 536333 |
2013-02-20 | 44.21 | 44.29 | 43.85 | 44.07 | 731802 |
2013-02-21 | 44.02 | 44.12 | 43.54 | 43.98 | 673312 |
2013-02-22 | 43.55 | 43.99 | 43.50 | 43.97 | 448334 |
2013-02-25 | 43.89 | 44.07 | 43.37 | 43.39 | 537380 |
2013-02-26 | 43.69 | 43.73 | 43.25 | 43.68 | 560162 |
2013-02-27 | 43.49 | 44.52 | 43.42 | 44.51 | 854248 |
2013-02-28 | 44.36 | 44.56 | 44.19 | 44.56 | 686190 |
2013-03-01 | 44.45 | 44.82 | 44.34 | 44.70 | 739596 |
2013-03-04 | 44.62 | 45.12 | 44.44 | 45.12 | 717354 |
2013-03-05 | 45.26 | 45.27 | 44.45 | 44.69 | 947508 |
2013-03-06 | 44.77 | 45.02 | 44.57 | 44.88 | 702736 |
2013-03-07 | 44.91 | 45.16 | 44.41 | 44.80 | 601860 |
2013-03-08 | 45.11 | 45.13 | 44.42 | 44.67 | 565844 |
2013-03-11 | 44.61 | 44.96 | 44.58 | 44.96 | 452103 |
2013-03-12 | 44.97 | 44.97 | 44.47 | 44.81 | 373541 |
2013-03-13 | 44.88 | 44.96 | 44.40 | 44.59 | 586616 |
2013-03-14 | 44.77 | 45.30 | 44.36 | 45.22 | 829621 |
2013-03-15 | 45.15 | 45.89 | 44.87 | 45.83 | 1159267 |
2013-03-18 | 45.35 | 45.63 | 45.22 | 45.54 | 860350 |
2013-03-19 | 45.34 | 45.73 | 45.21 | 45.60 | 700712 |
2013-03-20 | 45.85 | 45.95 | 45.61 | 45.90 | 604019 |
2013-03-21 | 45.95 | 46.08 | 45.65 | 45.76 | 1258598 |
2013-03-22 | 45.67 | 46.18 | 45.63 | 45.82 | 806518 |
2013-03-25 | 46.07 | 46.25 | 45.40 | 45.84 | 676612 |
2013-03-26 | 45.97 | 46.55 | 45.75 | 46.54 | 822177 |
2013-03-27 | 46.33 | 46.41 | 45.87 | 46.23 | 802163 |
2013-03-28 | 46.27 | 46.64 | 45.93 | 46.54 | 947872 |
2013-04-01 | 46.55 | 46.98 | 46.30 | 46.83 | 757853 |
2013-04-02 | 46.67 | 47.30 | 46.67 | 47.08 | 767699 |
2013-04-03 | 47.22 | 47.23 | 45.91 | 46.01 | 959417 |
2013-04-04 | 45.96 | 46.39 | 45.39 | 45.82 | 1001533 |
2013-04-05 | 44.98 | 44.98 | 44.21 | 44.55 | 3875813 |
2013-04-08 | 44.42 | 45.03 | 44.39 | 44.83 | 741385 |
2013-04-09 | 44.97 | 45.60 | 44.82 | 45.41 | 659088 |
2013-04-10 | 45.56 | 45.76 | 45.28 | 45.67 | 619976 |
2013-04-11 | 45.61 | 45.83 | 45.35 | 45.81 | 879048 |
2013-04-12 | 45.63 | 45.69 | 45.39 | 45.61 | 1083459 |
2013-04-15 | 45.56 | 45.58 | 44.90 | 45.01 | 1066251 |
2013-04-16 | 45.02 | 45.56 | 44.77 | 45.53 | 1056084 |
2013-04-17 | 45.44 | 45.57 | 44.98 | 45.21 | 980457 |
2013-04-18 | 45.42 | 45.47 | 44.97 | 45.24 | 715860 |
2013-04-19 | 45.13 | 45.22 | 44.70 | 45.00 | 1176380 |
2013-04-22 | 45.07 | 45.39 | 44.72 | 45.18 | 573540 |
2013-04-23 | 45.36 | 45.39 | 44.89 | 45.29 | 508567 |
2013-04-24 | 45.39 | 45.77 | 45.17 | 45.77 | 481794 |
2013-04-25 | 45.79 | 46.08 | 45.64 | 45.94 | 554186 |
2013-04-26 | 45.74 | 46.10 | 45.65 | 45.89 | 574312 |
2013-04-29 | 46.09 | 46.67 | 46.02 | 46.66 | 1006804 |
2013-04-30 | 46.60 | 47.60 | 46.27 | 47.60 | 1450953 |
2013-05-01 | 48.15 | 48.41 | 46.54 | 46.75 | 986394 |
2013-05-02 | 46.74 | 47.07 | 46.47 | 46.75 | 482808 |
2013-05-03 | 46.91 | 47.35 | 46.73 | 46.93 | 431633 |
2013-05-06 | 47.17 | 47.26 | 46.56 | 47.09 | 530037 |
2013-05-07 | 47.07 | 47.55 | 47.06 | 47.33 | 520937 |
2013-05-08 | 47.50 | 47.88 | 47.14 | 47.49 | 673902 |
2013-05-09 | 47.47 | 47.64 | 46.50 | 46.76 | 787939 |
2013-05-10 | 46.67 | 47.11 | 46.59 | 46.94 | 508117 |
2013-05-13 | 46.83 | 47.00 | 46.33 | 46.49 | 420975 |
2013-05-14 | 46.03 | 46.70 | 46.01 | 46.61 | 506186 |
2013-05-15 | 46.53 | 47.01 | 46.35 | 46.78 | 973612 |
2013-05-16 | 46.72 | 47.12 | 46.72 | 46.81 | 437883 |
2013-05-17 | 46.39 | 47.07 | 46.21 | 46.82 | 701887 |
2013-05-20 | 46.82 | 46.93 | 46.59 | 46.79 | 185927 |
2013-05-21 | 46.78 | 47.69 | 46.65 | 47.31 | 669033 |
2013-05-22 | 47.57 | 47.69 | 46.72 | 46.80 | 602279 |
2013-05-23 | 46.62 | 46.91 | 46.40 | 46.75 | 497177 |
2013-05-24 | 46.45 | 46.93 | 46.38 | 46.91 | 354204 |
2013-05-28 | 46.58 | 46.63 | 45.80 | 46.04 | 1011417 |
2013-05-29 | 44.82 | 44.96 | 43.90 | 44.37 | 1867563 |
2013-05-30 | 44.37 | 44.61 | 43.80 | 43.87 | 1182388 |
2013-05-31 | 43.62 | 43.83 | 42.91 | 43.21 | 2352470 |
2013-06-03 | 43.33 | 43.46 | 42.68 | 43.38 | 1308453 |
2013-06-04 | 43.25 | 43.58 | 43.05 | 43.20 | 1170263 |
2013-06-05 | 43.10 | 43.26 | 42.69 | 42.69 | 1061788 |
2013-06-06 | 42.83 | 42.83 | 42.30 | 42.59 | 1232995 |
2013-06-07 | 42.76 | 43.05 | 42.42 | 43.04 | 1169489 |
2013-06-10 | 42.83 | 43.72 | 42.78 | 43.68 | 1038632 |
2013-06-11 | 43.54 | 43.54 | 42.98 | 43.33 | 758397 |
2013-06-12 | 43.52 | 43.73 | 42.92 | 42.95 | 1091503 |
2013-06-13 | 42.91 | 44.05 | 42.71 | 43.93 | 1043161 |
2013-06-14 | 43.71 | 44.10 | 43.49 | 43.87 | 1399280 |
2013-06-17 | 44.20 | 44.43 | 44.03 | 44.20 | 532537 |
2013-06-18 | 44.41 | 44.98 | 44.41 | 44.78 | 782298 |
2013-06-19 | 44.73 | 44.83 | 43.32 | 43.59 | 1102478 |
2013-06-20 | 42.84 | 42.87 | 41.64 | 41.86 | 1941869 |
2013-06-21 | 41.81 | 41.85 | 41.22 | 41.58 | 2360774 |
2013-06-24 | 40.90 | 41.01 | 39.69 | 40.68 | 2224217 |
2013-06-25 | 40.81 | 41.89 | 40.79 | 41.85 | 1792452 |
2013-06-26 | 42.28 | 42.34 | 41.76 | 42.06 | 1704935 |
2013-06-27 | 42.35 | 42.37 | 41.70 | 41.95 | 817635 |
2013-06-28 | 41.92 | 42.37 | 41.67 | 42.07 | 870772 |
2013-07-01 | 42.37 | 42.60 | 42.13 | 42.24 | 426216 |
2013-07-02 | 41.99 | 42.85 | 41.90 | 42.52 | 1489407 |
2013-07-03 | 42.31 | 42.46 | 41.78 | 42.00 | 831160 |
2013-07-05 | 42.19 | 42.20 | 41.55 | 41.97 | 1568739 |
2013-07-08 | 42.04 | 42.36 | 41.80 | 42.25 | 832344 |
2013-07-09 | 42.52 | 43.15 | 42.16 | 43.09 | 785712 |
2013-07-10 | 43.11 | 43.18 | 42.65 | 42.90 | 558868 |
2013-07-11 | 43.68 | 44.12 | 43.54 | 43.97 | 1310156 |
2013-07-12 | 44.11 | 44.30 | 43.89 | 44.21 | 757028 |
2013-07-15 | 44.32 | 44.39 | 43.97 | 44.12 | 362398 |
2013-07-16 | 44.25 | 44.42 | 44.12 | 44.34 | 633377 |
2013-07-17 | 44.28 | 44.83 | 44.17 | 44.76 | 1184309 |
2013-07-18 | 44.75 | 45.13 | 44.72 | 44.89 | 1394226 |
2013-07-19 | 44.73 | 45.01 | 44.73 | 44.90 | 686774 |
2013-07-22 | 44.96 | 45.35 | 44.95 | 45.23 | 1114559 |
2013-07-23 | 45.42 | 45.54 | 45.37 | 45.38 | 888473 |
2013-07-24 | 45.46 | 45.69 | 44.58 | 44.83 | 1243551 |
2013-07-25 | 44.87 | 45.15 | 44.64 | 45.03 | 563420 |
2013-07-26 | 45.03 | 45.03 | 44.14 | 44.53 | 843577 |
2013-07-29 | 44.58 | 44.95 | 44.55 | 44.86 | 509141 |
2013-07-30 | 44.80 | 45.11 | 44.35 | 44.42 | 636215 |
2013-07-31 | 44.60 | 44.91 | 44.33 | 44.45 | 930503 |
2013-08-01 | 44.79 | 44.86 | 44.44 | 44.65 | 928715 |
2013-08-02 | 44.63 | 44.74 | 44.19 | 44.59 | 560561 |
2013-08-05 | 44.57 | 44.59 | 44.12 | 44.24 | 303898 |
2013-08-06 | 44.19 | 44.19 | 43.63 | 43.92 | 926932 |
2013-08-07 | 43.44 | 43.61 | 42.92 | 43.06 | 590645 |
2013-08-08 | 43.18 | 43.45 | 42.91 | 43.45 | 1231591 |
2013-08-09 | 43.28 | 43.38 | 43.02 | 43.06 | 850218 |
2013-08-12 | 42.97 | 43.28 | 42.77 | 42.99 | 1561772 |
2013-08-13 | 42.67 | 42.80 | 42.08 | 42.30 | 936704 |
2013-08-14 | 42.16 | 42.26 | 41.91 | 42.02 | 1083831 |
2013-08-15 | 41.95 | 42.14 | 41.82 | 42.05 | 1005522 |
2013-08-16 | 41.81 | 42.59 | 41.81 | 42.18 | 528665 |
2013-08-19 | 42.19 | 42.21 | 41.42 | 41.50 | 830969 |
2013-08-20 | 41.21 | 41.64 | 41.19 | 41.42 | 527583 |
2013-08-21 | 41.39 | 41.89 | 40.80 | 41.52 | 1785366 |
2013-08-22 | 41.43 | 41.50 | 40.75 | 40.78 | 1394783 |
2013-08-23 | 40.88 | 41.15 | 40.70 | 41.04 | 812985 |
2013-08-26 | 41.02 | 41.02 | 40.51 | 40.60 | 989275 |
2013-08-27 | 40.44 | 40.59 | 40.14 | 40.55 | 623210 |
2013-08-28 | 40.47 | 40.69 | 40.30 | 40.53 | 810237 |
2013-08-29 | 40.48 | 40.91 | 40.36 | 40.90 | 604116 |
2013-08-30 | 40.95 | 41.06 | 40.84 | 40.95 | 1062667 |
2013-09-03 | 41.61 | 41.62 | 40.44 | 40.62 | 849115 |
2013-09-04 | 40.71 | 40.93 | 40.62 | 40.78 | 615241 |
2013-09-05 | 40.92 | 41.11 | 40.84 | 41.11 | 827765 |
2013-09-06 | 41.60 | 41.80 | 41.38 | 41.57 | 640946 |
2013-09-09 | 41.81 | 41.84 | 41.50 | 41.67 | 629575 |
2013-09-10 | 41.75 | 41.83 | 41.31 | 41.74 | 971121 |
2013-09-11 | 41.78 | 41.78 | 40.97 | 41.16 | 783436 |
2013-09-12 | 41.11 | 41.14 | 40.71 | 41.05 | 763218 |
2013-09-13 | 41.09 | 41.16 | 40.76 | 40.82 | 1114988 |
2013-09-16 | 41.08 | 41.50 | 41.07 | 41.24 | 783571 |
2013-09-17 | 41.21 | 41.69 | 41.18 | 41.35 | 675599 |
2013-09-18 | 41.37 | 41.88 | 41.14 | 41.75 | 666023 |
2013-09-19 | 41.87 | 42.36 | 41.77 | 42.32 | 505611 |
2013-09-20 | 42.40 | 42.67 | 41.84 | 42.06 | 726110 |
2013-09-23 | 42.15 | 42.28 | 41.86 | 42.00 | 384353 |
2013-09-24 | 42.03 | 42.26 | 41.81 | 42.18 | 518364 |
2013-09-25 | 42.22 | 42.48 | 41.54 | 41.61 | 1228339 |
2013-09-26 | 41.68 | 41.95 | 41.48 | 41.70 | 873924 |
2013-09-27 | 41.68 | 41.78 | 41.49 | 41.65 | 431615 |
2013-09-30 | 41.51 | 42.11 | 41.46 | 41.74 | 1089112 |
2013-10-01 | 41.76 | 42.00 | 40.99 | 41.10 | 1403145 |
2013-10-02 | 41.00 | 41.35 | 40.70 | 41.17 | 1716403 |
2013-10-03 | 41.22 | 41.23 | 40.84 | 40.86 | 1257545 |
2013-10-04 | 40.81 | 41.07 | 40.57 | 40.73 | 912954 |
2013-10-07 | 40.49 | 41.20 | 40.42 | 40.96 | 1559878 |
2013-10-08 | 40.90 | 41.23 | 40.58 | 40.78 | 772049 |
2013-10-09 | 40.73 | 41.10 | 40.65 | 40.71 | 1484823 |
2013-10-10 | 40.89 | 41.22 | 40.89 | 41.11 | 589353 |
2013-10-11 | 41.29 | 41.61 | 41.10 | 41.49 | 407138 |
2013-10-14 | 41.28 | 41.38 | 41.07 | 41.19 | 438301 |
2013-10-15 | 41.38 | 41.50 | 40.76 | 40.99 | 667714 |
2013-10-16 | 41.13 | 41.46 | 41.10 | 41.44 | 460020 |
2013-10-17 | 41.42 | 41.80 | 41.20 | 41.69 | 932578 |
2013-10-18 | 41.79 | 42.37 | 41.74 | 42.15 | 731262 |
2013-10-21 | 42.07 | 42.29 | 41.90 | 42.29 | 843455 |
2013-10-22 | 42.52 | 42.83 | 42.33 | 42.58 | 452065 |
2013-10-23 | 42.41 | 42.56 | 42.11 | 42.15 | 722842 |
2013-10-24 | 42.24 | 42.68 | 42.20 | 42.58 | 672290 |
2013-10-25 | 42.55 | 42.55 | 41.99 | 42.38 | 614807 |
2013-10-28 | 42.48 | 42.70 | 42.35 | 42.48 | 467556 |
2013-10-29 | 42.57 | 42.83 | 42.41 | 42.70 | 637306 |
2013-10-30 | 42.69 | 42.83 | 42.57 | 42.75 | 586722 |
2013-10-31 | 42.95 | 43.46 | 42.82 | 43.39 | 1713588 |
2013-11-01 | 43.43 | 43.55 | 43.25 | 43.45 | 671727 |
2013-11-04 | 43.35 | 43.67 | 43.22 | 43.65 | 925012 |
2013-11-05 | 43.41 | 43.58 | 43.18 | 43.57 | 1455550 |
2013-11-06 | 43.58 | 44.69 | 43.57 | 44.66 | 1188932 |
2013-11-07 | 44.79 | 44.79 | 44.14 | 44.23 | 817851 |
2013-11-08 | 43.90 | 44.01 | 43.40 | 43.76 | 619551 |
2013-11-11 | 43.76 | 43.87 | 43.55 | 43.68 | 323905 |
2013-11-12 | 43.64 | 43.75 | 43.48 | 43.62 | 401604 |
2013-11-13 | 43.43 | 43.48 | 42.97 | 43.12 | 493274 |
2013-11-14 | 42.97 | 43.21 | 42.65 | 43.12 | 739529 |
2013-11-15 | 43.15 | 43.32 | 42.94 | 43.32 | 451824 |
2013-11-18 | 43.39 | 43.46 | 42.81 | 42.92 | 504665 |
2013-11-19 | 42.81 | 42.90 | 42.05 | 42.14 | 653213 |
2013-11-20 | 42.11 | 42.16 | 41.80 | 42.08 | 1113077 |
2013-11-21 | 42.04 | 42.17 | 41.80 | 41.91 | 600629 |
2013-11-22 | 41.91 | 42.24 | 41.62 | 42.15 | 411749 |
2013-11-25 | 41.94 | 42.53 | 41.82 | 42.46 | 453619 |
2013-11-26 | 42.56 | 42.80 | 42.37 | 42.57 | 735068 |
2013-11-27 | 42.35 | 42.44 | 41.25 | 41.25 | 1020677 |
2013-11-29 | 41.05 | 41.63 | 41.00 | 41.34 | 266942 |
2013-12-02 | 41.03 | 41.16 | 40.72 | 41.13 | 905570 |
2013-12-03 | 40.88 | 41.18 | 40.78 | 40.95 | 1339991 |
2013-12-04 | 40.75 | 40.76 | 39.98 | 40.50 | 1539421 |
2013-12-05 | 40.60 | 41.01 | 40.25 | 40.98 | 1763679 |
2013-12-06 | 40.76 | 41.35 | 40.61 | 41.34 | 1030725 |
2013-12-09 | 41.36 | 41.47 | 40.83 | 41.36 | 973702 |
2013-12-10 | 41.20 | 41.50 | 41.15 | 41.35 | 720578 |
2013-12-11 | 41.37 | 41.37 | 40.79 | 40.96 | 1051090 |
2013-12-12 | 40.74 | 41.26 | 40.68 | 41.18 | 872357 |
2013-12-13 | 41.25 | 41.51 | 40.79 | 41.38 | 1023572 |
2013-12-16 | 41.50 | 41.76 | 41.35 | 41.62 | 1323040 |
2013-12-17 | 41.53 | 41.62 | 41.30 | 41.48 | 694025 |
2013-12-18 | 41.36 | 42.22 | 41.35 | 42.01 | 1135101 |
2013-12-19 | 41.92 | 42.63 | 41.64 | 42.50 | 699442 |
2013-12-20 | 42.59 | 42.87 | 42.42 | 42.58 | 963185 |
2013-12-23 | 42.90 | 43.18 | 42.63 | 42.88 | 766601 |
2013-12-24 | 43.19 | 43.27 | 43.07 | 43.17 | 439980 |
2013-12-26 | 43.39 | 43.56 | 43.27 | 43.49 | 452473 |
2013-12-27 | 43.24 | 43.50 | 42.93 | 43.01 | 990717 |
2013-12-30 | 43.06 | 43.39 | 42.96 | 43.39 | 586266 |
2013-12-31 | 43.43 | 43.83 | 43.36 | 43.68 | 535670 |
2014-01-02 | 43.57 | 43.76 | 43.14 | 43.27 | 627021 |
2014-01-03 | 43.38 | 43.48 | 43.19 | 43.31 | 664896 |
2014-01-06 | 43.20 | 43.23 | 42.62 | 42.87 | 631807 |
2014-01-07 | 42.72 | 43.39 | 42.72 | 42.87 | 1461997 |
2014-01-08 | 42.74 | 43.28 | 42.49 | 43.15 | 1886968 |
2014-01-09 | 43.03 | 43.95 | 42.70 | 43.45 | 3321880 |
2014-01-10 | 43.36 | 43.55 | 43.04 | 43.32 | 1302889 |
2014-01-13 | 43.24 | 43.39 | 42.79 | 43.03 | 1218739 |
2014-01-14 | 43.01 | 43.01 | 42.38 | 42.53 | 843009 |
2014-01-15 | 42.62 | 42.68 | 42.25 | 42.37 | 745288 |
2014-01-16 | 42.50 | 42.79 | 42.30 | 42.77 | 672064 |
2014-01-17 | 42.69 | 43.03 | 42.54 | 42.67 | 600869 |
2014-01-21 | 42.66 | 42.85 | 42.40 | 42.57 | 915160 |
2014-01-22 | 42.77 | 42.85 | 42.51 | 42.61 | 773944 |
2014-01-23 | 42.40 | 42.64 | 42.29 | 42.52 | 869504 |
2014-01-24 | 42.37 | 42.52 | 41.99 | 42.08 | 1048495 |
2014-01-27 | 42.09 | 42.45 | 41.95 | 42.02 | 1312763 |
2014-01-28 | 41.78 | 41.90 | 41.58 | 41.77 | 849355 |
2014-01-29 | 41.67 | 41.80 | 41.41 | 41.45 | 1306939 |
2014-01-30 | 41.64 | 41.83 | 41.51 | 41.70 | 920314 |
2014-01-31 | 41.28 | 42.20 | 41.17 | 41.99 | 921996 |
2014-02-03 | 42.41 | 42.46 | 41.63 | 41.69 | 839427 |
2014-02-04 | 41.80 | 41.87 | 41.34 | 41.44 | 618168 |
2014-02-05 | 41.34 | 41.46 | 41.13 | 41.37 | 1297927 |
2014-02-06 | 41.36 | 41.83 | 41.08 | 41.81 | 610278 |
2014-02-07 | 42.02 | 42.23 | 41.75 | 42.14 | 485262 |
2014-02-10 | 42.20 | 42.26 | 41.88 | 42.14 | 487434 |
2014-02-11 | 42.07 | 42.66 | 41.95 | 42.43 | 596210 |
2014-02-12 | 42.31 | 42.79 | 42.30 | 42.61 | 660856 |
2014-02-13 | 42.54 | 43.44 | 42.45 | 43.14 | 960921 |
2014-02-14 | 42.84 | 43.59 | 42.82 | 43.51 | 817003 |
2014-02-18 | 43.45 | 43.74 | 43.25 | 43.34 | 1022510 |
2014-02-19 | 43.16 | 43.23 | 42.75 | 42.83 | 1319455 |
2014-02-20 | 42.56 | 42.97 | 42.46 | 42.93 | 1131054 |
2014-02-21 | 42.73 | 43.10 | 42.61 | 42.93 | 841236 |
2014-02-24 | 43.04 | 43.06 | 42.79 | 42.90 | 614966 |
2014-02-25 | 42.93 | 42.95 | 42.70 | 42.75 | 508567 |
2014-02-26 | 42.86 | 42.86 | 42.34 | 42.37 | 691753 |
2014-02-27 | 42.37 | 42.37 | 42.02 | 42.21 | 847380 |
2014-02-28 | 42.25 | 42.61 | 42.15 | 42.29 | 722202 |
2014-03-03 | 41.97 | 42.43 | 41.88 | 42.28 | 606550 |
2014-03-04 | 42.60 | 44.27 | 42.54 | 44.10 | 1253137 |
2014-03-05 | 44.02 | 44.27 | 43.88 | 44.21 | 845351 |
2014-03-06 | 44.31 | 44.33 | 43.94 | 44.25 | 1090406 |
2014-03-07 | 44.06 | 44.20 | 43.69 | 43.83 | 630760 |
2014-03-10 | 43.75 | 44.13 | 43.75 | 44.07 | 650014 |
2014-03-11 | 44.04 | 44.13 | 43.74 | 44.12 | 815897 |
2014-03-12 | 43.89 | 44.50 | 43.83 | 44.48 | 672349 |
2014-03-13 | 44.68 | 44.74 | 44.14 | 44.14 | 1162615 |
2014-03-14 | 44.02 | 44.31 | 43.86 | 44.26 | 969075 |
2014-03-17 | 44.30 | 44.71 | 44.25 | 44.59 | 654221 |
2014-03-18 | 44.60 | 45.02 | 44.60 | 44.81 | 978593 |
2014-03-19 | 44.67 | 44.73 | 43.82 | 44.23 | 986099 |
2014-03-20 | 44.06 | 44.34 | 43.70 | 44.27 | 597809 |
2014-03-21 | 44.28 | 44.71 | 44.28 | 44.56 | 903046 |
2014-03-24 | 44.60 | 44.85 | 44.47 | 44.82 | 454431 |
2014-03-25 | 44.85 | 44.91 | 44.39 | 44.61 | 499797 |
2014-03-26 | 44.64 | 44.94 | 44.63 | 44.76 | 491737 |
2014-03-27 | 44.84 | 45.34 | 44.74 | 45.14 | 566462 |
2014-03-28 | 45.01 | 45.30 | 45.01 | 45.29 | 547968 |
2014-03-31 | 45.36 | 45.57 | 45.35 | 45.51 | 441073 |
2014-04-01 | 45.46 | 46.34 | 45.40 | 46.33 | 867493 |
2014-04-02 | 46.36 | 46.65 | 46.08 | 46.52 | 980385 |
2014-04-03 | 46.56 | 46.62 | 45.83 | 45.92 | 812930 |
2014-04-04 | 46.14 | 46.48 | 45.88 | 46.14 | 735663 |
2014-04-07 | 45.97 | 46.37 | 45.94 | 45.97 | 593467 |
2014-04-08 | 46.12 | 46.69 | 45.90 | 46.61 | 546146 |
2014-04-09 | 46.56 | 47.05 | 46.56 | 46.94 | 644625 |
2014-04-10 | 46.72 | 46.98 | 46.59 | 46.73 | 842601 |
2014-04-11 | 46.52 | 46.94 | 46.50 | 46.60 | 494786 |
2014-04-14 | 46.70 | 46.71 | 46.12 | 46.38 | 733216 |
2014-04-15 | 46.10 | 46.56 | 45.93 | 46.18 | 1493464 |
2014-04-16 | 46.29 | 47.04 | 46.29 | 46.87 | 821861 |
2014-04-17 | 46.95 | 47.26 | 46.68 | 46.96 | 1060964 |
2014-04-21 | 46.70 | 47.15 | 46.55 | 46.94 | 720254 |
2014-04-22 | 47.12 | 47.41 | 46.88 | 47.08 | 611411 |
2014-04-23 | 47.00 | 47.24 | 47.00 | 47.02 | 450193 |
2014-04-24 | 47.24 | 47.44 | 46.96 | 47.18 | 486569 |
2014-04-25 | 47.12 | 47.45 | 47.02 | 47.44 | 635461 |
2014-04-28 | 47.58 | 47.68 | 47.33 | 47.62 | 536761 |
2014-04-29 | 47.81 | 48.27 | 47.75 | 48.20 | 540579 |
2014-04-30 | 48.22 | 48.37 | 48.01 | 48.29 | 998780 |
2014-05-01 | 48.26 | 48.96 | 48.25 | 48.62 | 828837 |
2014-05-02 | 48.54 | 48.65 | 48.19 | 48.46 | 527945 |
2014-05-05 | 48.40 | 48.61 | 48.22 | 48.43 | 589559 |
2014-05-06 | 48.60 | 48.75 | 48.41 | 48.67 | 557420 |
2014-05-07 | 48.74 | 49.08 | 48.13 | 48.97 | 942960 |
2014-05-08 | 48.96 | 49.25 | 48.58 | 48.66 | 554300 |
2014-05-09 | 48.37 | 48.62 | 47.95 | 48.07 | 547551 |
2014-05-12 | 48.23 | 48.28 | 47.82 | 48.10 | 900630 |
2014-05-13 | 48.06 | 48.14 | 47.40 | 47.64 | 830234 |
2014-05-14 | 47.63 | 47.86 | 47.61 | 47.70 | 573077 |
2014-05-15 | 47.78 | 48.05 | 47.59 | 47.68 | 794723 |
2014-05-16 | 47.79 | 47.96 | 47.64 | 47.88 | 656504 |
2014-05-19 | 47.91 | 47.92 | 47.64 | 47.74 | 220496 |
2014-05-20 | 47.52 | 47.90 | 47.47 | 47.78 | 314237 |
2014-05-21 | 47.75 | 48.42 | 47.65 | 48.36 | 431262 |
2014-05-22 | 48.36 | 48.57 | 48.20 | 48.20 | 330164 |
2014-05-23 | 48.34 | 48.40 | 47.89 | 48.22 | 360569 |
2014-05-27 | 47.96 | 48.15 | 47.52 | 47.80 | 512774 |
2014-05-28 | 47.86 | 47.86 | 47.34 | 47.69 | 734925 |
2014-05-29 | 47.92 | 47.93 | 46.95 | 47.25 | 1256397 |
2014-05-30 | 47.28 | 47.66 | 46.84 | 47.49 | 1010999 |
2014-06-02 | 47.31 | 47.69 | 47.21 | 47.55 | 454236 |
2014-06-03 | 47.47 | 47.80 | 47.45 | 47.57 | 623255 |
2014-06-04 | 47.39 | 47.50 | 46.84 | 47.33 | 1124838 |
2014-06-05 | 47.34 | 47.45 | 46.93 | 47.21 | 626918 |
2014-06-06 | 47.33 | 47.33 | 46.84 | 46.90 | 1077955 |
2014-06-09 | 46.86 | 47.11 | 46.48 | 46.60 | 1363894 |
2014-06-10 | 46.50 | 46.57 | 46.34 | 46.47 | 534023 |
2014-06-11 | 46.56 | 47.05 | 46.47 | 46.49 | 849200 |
2014-06-12 | 46.64 | 46.78 | 46.25 | 46.76 | 719137 |
2014-06-13 | 46.68 | 47.21 | 46.67 | 47.02 | 540104 |
2014-06-16 | 47.17 | 47.57 | 47.05 | 47.51 | 433962 |
2014-06-17 | 47.66 | 47.93 | 47.62 | 47.80 | 423237 |
2014-06-18 | 48.15 | 48.20 | 46.83 | 47.35 | 867733 |
2014-06-19 | 46.88 | 47.18 | 46.55 | 46.94 | 2512290 |
2014-06-20 | 47.24 | 47.36 | 46.90 | 47.23 | 1045764 |
2014-06-23 | 47.35 | 47.39 | 47.03 | 47.19 | 479646 |
2014-06-24 | 47.08 | 47.32 | 46.86 | 47.11 | 504089 |
2014-06-25 | 47.18 | 47.34 | 46.96 | 47.20 | 716893 |
2014-06-26 | 47.32 | 47.38 | 46.85 | 47.22 | 706591 |
2014-06-27 | 47.01 | 47.44 | 46.94 | 47.44 | 655762 |
2014-06-30 | 47.28 | 47.61 | 47.24 | 47.47 | 586325 |
2014-07-01 | 47.56 | 47.90 | 47.44 | 47.77 | 608796 |
2014-07-02 | 47.56 | 47.90 | 47.37 | 47.69 | 628814 |
2014-07-03 | 47.71 | 47.78 | 47.53 | 47.73 | 348145 |
2014-07-07 | 47.52 | 47.57 | 46.89 | 47.27 | 649476 |
2014-07-08 | 47.16 | 47.33 | 46.79 | 47.19 | 709067 |
2014-07-09 | 47.07 | 47.72 | 46.98 | 47.67 | 627748 |
2014-07-10 | 47.33 | 47.71 | 47.22 | 47.64 | 876445 |
2014-07-11 | 47.48 | 47.52 | 47.02 | 47.08 | 427366 |
2014-07-14 | 47.14 | 47.62 | 47.07 | 47.56 | 577410 |
2014-07-15 | 47.45 | 47.57 | 47.23 | 47.54 | 405661 |
2014-07-16 | 47.57 | 48.21 | 47.41 | 48.13 | 680962 |
2014-07-17 | 48.03 | 48.79 | 47.93 | 48.59 | 1108839 |
2014-07-18 | 48.70 | 49.27 | 48.52 | 48.92 | 668206 |
2014-07-21 | 48.90 | 49.16 | 48.52 | 49.09 | 520249 |
2014-07-22 | 48.99 | 49.78 | 48.99 | 49.65 | 1055233 |
2014-07-23 | 49.63 | 50.71 | 49.53 | 50.60 | 973499 |
2014-07-24 | 50.53 | 51.23 | 50.51 | 51.22 | 1041258 |
2014-07-25 | 51.05 | 51.21 | 50.92 | 51.02 | 865589 |
2014-07-28 | 50.94 | 51.16 | 50.76 | 51.06 | 733034 |
2014-07-29 | 50.98 | 51.21 | 50.68 | 50.70 | 854641 |
2014-07-30 | 50.65 | 50.65 | 49.84 | 50.26 | 697092 |
2014-07-31 | 50.20 | 50.25 | 48.92 | 48.98 | 1519926 |
2014-08-01 | 48.75 | 49.58 | 48.66 | 49.34 | 1238250 |
2014-08-04 | 49.48 | 49.80 | 49.14 | 49.65 | 642057 |
2014-08-05 | 49.31 | 49.54 | 48.66 | 48.89 | 1173017 |
2014-08-06 | 48.74 | 49.36 | 48.61 | 48.99 | 968935 |
2014-08-07 | 49.01 | 49.14 | 48.37 | 48.71 | 538162 |
2014-08-08 | 48.32 | 49.20 | 48.27 | 48.73 | 541034 |
2014-08-11 | 49.07 | 49.48 | 48.96 | 48.99 | 1015288 |
2014-08-12 | 48.95 | 49.13 | 48.68 | 49.00 | 489705 |
2014-08-13 | 49.10 | 49.18 | 48.48 | 49.03 | 444217 |
2014-08-14 | 49.21 | 49.39 | 48.96 | 49.15 | 438916 |
2014-08-15 | 49.36 | 49.58 | 48.67 | 49.41 | 1002924 |
2014-08-18 | 49.55 | 49.79 | 49.44 | 49.46 | 527925 |
2014-08-19 | 49.40 | 49.92 | 49.40 | 49.77 | 665043 |
2014-08-20 | 49.74 | 50.36 | 49.65 | 50.33 | 762901 |
2014-08-21 | 50.51 | 50.60 | 50.12 | 50.21 | 1284913 |
2014-08-22 | 50.22 | 50.30 | 49.76 | 49.83 | 1803969 |
2014-08-25 | 49.97 | 50.15 | 49.75 | 49.93 | 1132121 |
2014-08-26 | 49.92 | 50.10 | 49.62 | 49.70 | 546041 |
2014-08-27 | 50.01 | 50.42 | 49.90 | 50.38 | 883235 |
2014-08-28 | 50.43 | 50.50 | 49.97 | 50.26 | 760047 |
2014-08-29 | 50.21 | 50.26 | 49.58 | 49.85 | 973984 |
2014-09-02 | 49.76 | 50.35 | 49.65 | 50.28 | 786542 |
2014-09-03 | 50.26 | 50.79 | 50.26 | 50.65 | 844708 |
2014-09-04 | 50.86 | 50.93 | 50.30 | 50.52 | 783538 |
2014-09-05 | 50.54 | 50.88 | 50.19 | 50.76 | 975359 |
2014-09-08 | 50.50 | 50.66 | 50.26 | 50.50 | 874801 |
2014-09-09 | 50.36 | 51.32 | 50.20 | 51.13 | 1161681 |
2014-09-10 | 51.18 | 51.37 | 50.59 | 50.99 | 698082 |
2014-09-11 | 50.74 | 51.11 | 50.37 | 50.58 | 581076 |
2014-09-12 | 50.41 | 50.41 | 49.55 | 49.71 | 845334 |
2014-09-15 | 49.73 | 49.75 | 48.90 | 49.42 | 700718 |
2014-09-16 | 49.40 | 50.24 | 49.25 | 49.91 | 561599 |
2014-09-17 | 50.42 | 50.46 | 49.21 | 49.30 | 1193724 |
2014-09-18 | 49.52 | 50.44 | 49.12 | 50.42 | 1342369 |
2014-09-19 | 50.59 | 51.95 | 50.50 | 51.52 | 1663931 |
2014-09-22 | 51.11 | 51.25 | 50.34 | 50.41 | 1048561 |
2014-09-23 | 49.99 | 50.46 | 49.66 | 49.80 | 814132 |
2014-09-24 | 49.62 | 49.76 | 48.83 | 49.12 | 1181267 |
2014-09-25 | 49.04 | 49.04 | 47.76 | 47.77 | 1988848 |
2014-09-26 | 47.68 | 48.45 | 47.28 | 48.23 | 811940 |
2014-09-29 | 48.00 | 48.43 | 47.36 | 48.28 | 1093409 |
2014-09-30 | 47.96 | 48.44 | 47.69 | 47.88 | 1986825 |
2014-10-01 | 47.84 | 48.24 | 47.19 | 47.44 | 1991124 |
2014-10-02 | 47.51 | 47.51 | 45.50 | 46.90 | 2058796 |
2014-10-03 | 46.79 | 46.97 | 46.27 | 46.62 | 1725126 |
2014-10-06 | 46.94 | 47.16 | 46.62 | 46.96 | 957716 |
2014-10-07 | 46.76 | 47.02 | 46.38 | 46.41 | 801825 |
2014-10-08 | 46.42 | 46.57 | 45.44 | 46.42 | 983276 |
2014-10-09 | 46.36 | 46.40 | 45.37 | 45.60 | 1712023 |
2014-10-10 | 45.45 | 45.58 | 44.29 | 44.89 | 1603810 |
2014-10-13 | 44.80 | 45.35 | 43.52 | 43.54 | 1090115 |
2014-10-14 | 43.71 | 44.53 | 42.83 | 43.02 | 1516947 |
2014-10-15 | 42.76 | 43.92 | 42.14 | 43.76 | 1638178 |
2014-10-16 | 43.32 | 45.67 | 43.06 | 45.13 | 1837496 |
2014-10-17 | 45.44 | 45.53 | 44.69 | 45.22 | 1356387 |
2014-10-20 | 45.19 | 45.86 | 44.83 | 45.74 | 1024368 |
2014-10-21 | 46.13 | 46.54 | 45.84 | 46.53 | 891057 |
2014-10-22 | 46.32 | 46.80 | 45.35 | 45.41 | 1384200 |
2014-10-23 | 45.75 | 46.84 | 45.75 | 46.55 | 1117147 |
2014-10-24 | 46.75 | 47.03 | 46.34 | 46.82 | 815567 |
2014-10-27 | 46.58 | 46.95 | 46.26 | 46.56 | 579988 |
2014-10-28 | 46.85 | 47.75 | 46.56 | 47.68 | 967464 |
2014-10-29 | 47.93 | 48.02 | 46.82 | 47.35 | 1135475 |
2014-10-30 | 47.23 | 47.75 | 47.10 | 47.28 | 883167 |
2014-10-31 | 47.15 | 48.12 | 47.10 | 47.36 | 1136584 |
2014-11-03 | 47.28 | 47.38 | 46.73 | 46.83 | 1386134 |
2014-11-04 | 46.79 | 46.93 | 45.47 | 45.83 | 1421180 |
2014-11-05 | 46.07 | 46.24 | 45.53 | 45.72 | 1052691 |
2014-11-06 | 45.57 | 45.93 | 45.01 | 45.14 | 1076855 |
2014-11-07 | 45.38 | 46.21 | 45.34 | 45.91 | 1147985 |
2014-11-10 | 46.59 | 46.59 | 45.26 | 45.42 | 899565 |
2014-11-11 | 45.43 | 46.09 | 44.96 | 46.07 | 1188566 |
2014-11-12 | 45.73 | 46.10 | 45.40 | 45.84 | 1070623 |
2014-11-13 | 45.88 | 46.21 | 45.79 | 46.16 | 389680 |
2014-11-14 | 45.59 | 45.72 | 45.29 | 45.37 | 548430 |
2014-11-17 | 45.12 | 45.70 | 45.06 | 45.14 | 1099280 |
2014-11-18 | 45.35 | 45.85 | 45.30 | 45.47 | 869064 |
2014-11-19 | 45.74 | 46.20 | 45.46 | 46.00 | 1188911 |
2014-11-20 | 45.98 | 46.69 | 45.83 | 46.43 | 813665 |
2014-11-21 | 46.92 | 47.05 | 46.43 | 46.60 | 682703 |
2014-11-24 | 46.54 | 47.07 | 46.41 | 46.48 | 743573 |
2014-11-25 | 46.66 | 47.45 | 46.50 | 46.97 | 1154570 |
2014-11-26 | 47.07 | 47.97 | 46.63 | 47.67 | 1303278 |
2014-11-28 | 46.31 | 46.43 | 45.79 | 45.98 | 716839 |
2014-12-01 | 46.17 | 46.54 | 45.29 | 45.85 | 1343243 |
2014-12-02 | 45.72 | 46.50 | 45.59 | 46.17 | 1219448 |
2014-12-03 | 46.37 | 47.96 | 46.20 | 47.88 | 1149767 |
2014-12-04 | 54.87 | 57.19 | 52.36 | 52.80 | 7135127 |
2014-12-05 | 51.55 | 52.82 | 50.98 | 51.15 | 2655791 |
2014-12-08 | 50.25 | 50.88 | 48.55 | 48.99 | 2520341 |
2014-12-09 | 48.84 | 49.48 | 48.42 | 49.45 | 2143929 |
2014-12-10 | 48.87 | 49.09 | 47.20 | 47.99 | 2158430 |
2014-12-11 | 47.71 | 49.16 | 47.71 | 48.01 | 1194223 |
2014-12-12 | 47.60 | 48.26 | 46.57 | 46.95 | 1073470 |
2014-12-15 | 46.94 | 48.02 | 46.05 | 46.69 | 1061833 |
2014-12-16 | 46.51 | 47.85 | 46.51 | 46.92 | 1202033 |
2014-12-17 | 46.98 | 47.90 | 46.36 | 47.39 | 1585462 |
2014-12-18 | 48.69 | 49.39 | 47.39 | 48.33 | 962240 |
2014-12-19 | 48.66 | 50.03 | 48.26 | 49.78 | 1590231 |
2014-12-22 | 49.52 | 50.17 | 48.99 | 50.00 | 1000251 |
2014-12-23 | 50.44 | 50.87 | 50.04 | 50.47 | 761613 |
2014-12-24 | 50.49 | 50.80 | 50.10 | 50.63 | 371769 |
2014-12-26 | 50.68 | 51.24 | 50.64 | 50.98 | 446507 |
2014-12-29 | 50.98 | 51.79 | 50.77 | 51.26 | 1027020 |
2014-12-30 | 51.14 | 51.61 | 50.73 | 51.40 | 619620 |
2014-12-31 | 51.23 | 51.84 | 50.70 | 51.41 | 795410 |
2015-01-02 | 51.03 | 51.76 | 51.02 | 51.37 | 743659 |
2015-01-05 | 50.91 | 51.30 | 49.30 | 49.41 | 1259476 |
2015-01-06 | 49.09 | 49.10 | 46.91 | 47.35 | 1500951 |
2015-01-07 | 47.94 | 47.94 | 46.68 | 46.95 | 1313122 |
2015-01-08 | 47.82 | 47.92 | 47.15 | 47.45 | 1522211 |
2015-01-09 | 47.43 | 47.79 | 46.68 | 46.75 | 1450924 |
2015-01-12 | 46.38 | 46.52 | 45.45 | 45.64 | 1471151 |
2015-01-13 | 45.71 | 46.06 | 44.26 | 44.73 | 1491304 |
2015-01-14 | 44.35 | 45.26 | 44.00 | 45.00 | 1280981 |
2015-01-15 | 45.55 | 45.55 | 44.50 | 45.03 | 1396339 |
2015-01-16 | 44.95 | 47.30 | 44.75 | 47.26 | 1536960 |
2015-01-20 | 47.10 | 47.70 | 45.80 | 47.15 | 1891157 |
2015-01-21 | 47.05 | 48.58 | 47.03 | 48.53 | 1559543 |
2015-01-22 | 48.64 | 49.94 | 48.47 | 49.51 | 1168147 |
2015-01-23 | 49.55 | 50.15 | 49.55 | 49.71 | 818685 |
2015-01-26 | 49.68 | 50.60 | 49.35 | 50.06 | 730133 |
2015-01-27 | 49.89 | 50.82 | 49.78 | 50.52 | 790358 |
2015-01-28 | 50.56 | 50.73 | 49.16 | 49.18 | 824622 |
2015-01-29 | 49.10 | 50.15 | 48.28 | 48.87 | 972231 |
2015-01-30 | 47.97 | 49.18 | 47.49 | 48.43 | 948414 |
2015-02-02 | 49.61 | 49.89 | 48.90 | 49.78 | 713150 |
2015-02-03 | 50.27 | 51.34 | 49.82 | 50.81 | 1262742 |
2015-02-04 | 50.27 | 50.45 | 49.02 | 49.98 | 1092164 |
2015-02-05 | 50.54 | 50.96 | 50.46 | 50.76 | 1173081 |
2015-02-06 | 50.81 | 50.92 | 48.29 | 48.86 | 1278711 |
2015-02-09 | 49.15 | 49.76 | 48.54 | 48.78 | 927947 |
2015-02-10 | 48.79 | 48.90 | 47.64 | 48.72 | 707863 |
2015-02-11 | 48.08 | 49.11 | 47.91 | 48.64 | 760791 |
2015-02-12 | 49.24 | 50.06 | 49.15 | 49.59 | 731008 |
2015-02-13 | 50.02 | 50.11 | 49.33 | 49.37 | 492582 |
2015-02-17 | 49.60 | 50.48 | 49.58 | 49.97 | 542351 |
2015-02-18 | 49.52 | 49.86 | 49.04 | 49.60 | 480504 |
2015-02-19 | 49.04 | 49.70 | 48.95 | 49.33 | 732049 |
2015-02-20 | 49.26 | 49.69 | 48.89 | 49.24 | 734078 |
2015-02-23 | 48.91 | 49.13 | 48.36 | 48.66 | 788969 |
2015-02-24 | 48.58 | 48.72 | 47.99 | 48.36 | 1154401 |
2015-02-25 | 48.61 | 48.92 | 47.46 | 47.61 | 949905 |
2015-02-26 | 47.23 | 47.23 | 45.93 | 46.00 | 1344915 |
2015-02-27 | 46.12 | 47.04 | 46.05 | 46.44 | 1348546 |
2015-03-02 | 46.46 | 46.85 | 46.24 | 46.39 | 854918 |
2015-03-03 | 46.64 | 46.84 | 46.01 | 46.44 | 1251748 |
2015-03-04 | 46.23 | 46.45 | 45.91 | 46.30 | 1203532 |
2015-03-05 | 46.31 | 46.70 | 46.21 | 46.49 | 1039516 |
2015-03-06 | 46.23 | 47.01 | 46.18 | 46.83 | 1621667 |
2015-03-09 | 47.11 | 47.67 | 46.29 | 46.31 | 795137 |
2015-03-10 | 45.80 | 46.12 | 45.33 | 45.42 | 588946 |
2015-03-11 | 45.44 | 45.72 | 45.00 | 45.57 | 571647 |
2015-03-12 | 45.93 | 46.40 | 45.50 | 46.33 | 906542 |
2015-03-13 | 45.92 | 46.32 | 45.61 | 46.19 | 805271 |
2015-03-16 | 46.26 | 46.86 | 45.99 | 46.65 | 614491 |
2015-03-17 | 46.64 | 48.25 | 46.53 | 48.03 | 1309781 |
2015-03-18 | 47.75 | 49.52 | 47.56 | 49.33 | 927377 |
2015-03-19 | 48.69 | 48.80 | 47.75 | 47.79 | 685898 |
2015-03-20 | 48.43 | 48.99 | 48.16 | 48.44 | 1015535 |
2015-03-23 | 48.73 | 49.11 | 48.04 | 48.44 | 770815 |
2015-03-24 | 48.56 | 49.83 | 48.18 | 49.63 | 1215668 |
2015-03-25 | 49.77 | 50.13 | 49.63 | 49.91 | 1279331 |
2015-03-26 | 50.08 | 50.45 | 48.85 | 48.99 | 624930 |
2015-03-27 | 48.99 | 49.15 | 47.92 | 48.48 | 842891 |
2015-03-30 | 48.45 | 49.33 | 48.20 | 48.34 | 726180 |
2015-03-31 | 47.96 | 48.86 | 47.62 | 48.50 | 788080 |
2015-04-01 | 48.42 | 48.60 | 47.49 | 47.59 | 806580 |
2015-04-02 | 47.53 | 48.35 | 47.53 | 48.23 | 534075 |
2015-04-06 | 48.55 | 49.36 | 48.45 | 49.21 | 1173981 |
2015-04-07 | 49.17 | 50.37 | 49.09 | 49.57 | 1162288 |
2015-04-08 | 49.80 | 50.28 | 49.35 | 49.39 | 1247275 |
2015-04-09 | 49.37 | 50.24 | 49.35 | 49.99 | 678436 |
2015-04-10 | 49.95 | 50.43 | 49.86 | 50.34 | 387596 |
2015-04-13 | 50.43 | 50.87 | 50.19 | 50.39 | 620362 |
2015-04-14 | 50.89 | 51.76 | 50.84 | 51.26 | 1340380 |
2015-04-15 | 51.44 | 52.35 | 51.43 | 52.25 | 687524 |
2015-04-16 | 52.22 | 53.21 | 51.55 | 52.85 | 1111874 |
2015-04-17 | 52.78 | 53.09 | 52.38 | 52.98 | 752680 |
2015-04-20 | 53.05 | 54.10 | 52.83 | 53.34 | 992018 |
2015-04-21 | 53.23 | 53.42 | 52.47 | 52.89 | 819165 |
2015-04-22 | 53.03 | 53.48 | 52.46 | 53.34 | 578703 |
2015-04-23 | 53.05 | 54.33 | 52.82 | 53.71 | 1156438 |
2015-04-24 | 53.78 | 54.15 | 53.58 | 53.83 | 737421 |
2015-04-27 | 54.04 | 54.43 | 53.63 | 54.37 | 649013 |
2015-04-28 | 54.18 | 54.35 | 53.59 | 53.84 | 615345 |
2015-04-29 | 53.64 | 53.93 | 53.03 | 53.31 | 639620 |
2015-04-30 | 52.88 | 52.99 | 52.16 | 52.33 | 1352290 |
2015-05-01 | 52.00 | 52.46 | 51.77 | 52.14 | 862793 |
2015-05-04 | 52.18 | 52.61 | 52.13 | 52.58 | 792393 |
2015-05-05 | 52.75 | 52.89 | 51.56 | 51.96 | 711251 |
2015-05-06 | 51.90 | 51.90 | 50.36 | 50.72 | 1464240 |
2015-05-07 | 50.47 | 50.50 | 49.55 | 50.47 | 796224 |
2015-05-08 | 50.66 | 51.44 | 50.33 | 51.39 | 1236770 |
2015-05-11 | 51.37 | 51.75 | 51.01 | 51.41 | 775330 |
2015-05-12 | 51.51 | 52.08 | 51.13 | 51.64 | 726343 |
2015-05-13 | 51.74 | 51.98 | 50.75 | 51.00 | 550717 |
2015-05-14 | 51.21 | 51.43 | 50.28 | 50.40 | 633809 |
2015-05-15 | 50.28 | 51.42 | 49.73 | 51.36 | 739506 |
2015-05-18 | 51.33 | 51.35 | 50.91 | 51.06 | 294815 |
2015-05-19 | 50.66 | 50.97 | 49.97 | 50.30 | 734229 |
2015-05-20 | 50.44 | 50.68 | 49.77 | 50.04 | 709421 |
2015-05-21 | 50.23 | 51.31 | 50.13 | 51.12 | 650621 |
2015-05-22 | 50.90 | 51.02 | 50.38 | 50.42 | 579556 |
2015-05-26 | 48.94 | 49.11 | 48.32 | 48.70 | 1346607 |
2015-05-27 | 48.53 | 48.74 | 48.08 | 48.45 | 1027534 |
2015-05-28 | 48.12 | 48.61 | 48.05 | 48.60 | 733609 |
2015-05-29 | 48.38 | 48.38 | 47.63 | 47.92 | 860222 |
2015-06-01 | 48.15 | 48.90 | 47.91 | 48.25 | 824547 |
2015-06-02 | 48.64 | 49.05 | 48.48 | 48.85 | 874803 |
2015-06-03 | 48.69 | 48.95 | 48.35 | 48.43 | 701333 |
2015-06-04 | 48.10 | 48.23 | 47.16 | 47.33 | 1008662 |
2015-06-05 | 46.97 | 47.46 | 46.70 | 46.98 | 843630 |
2015-06-08 | 46.84 | 46.88 | 45.09 | 45.41 | 1546600 |
2015-06-09 | 45.64 | 46.33 | 45.31 | 45.96 | 811269 |
2015-06-10 | 46.63 | 47.04 | 46.29 | 46.35 | 720245 |
2015-06-11 | 46.29 | 46.39 | 45.96 | 46.03 | 473261 |
2015-06-12 | 45.55 | 45.62 | 44.89 | 45.29 | 1443850 |
2015-06-15 | 45.07 | 45.56 | 44.93 | 45.29 | 1128598 |
2015-06-16 | 45.19 | 45.52 | 44.74 | 45.15 | 605397 |
2015-06-17 | 45.26 | 45.51 | 44.74 | 45.39 | 636953 |
2015-06-18 | 45.51 | 45.73 | 45.18 | 45.46 | 712181 |
2015-06-19 | 45.01 | 47.00 | 44.98 | 46.74 | 1717458 |
2015-06-22 | 46.66 | 47.90 | 46.66 | 47.68 | 1434193 |
2015-06-23 | 47.67 | 48.36 | 47.64 | 48.28 | 1154364 |
2015-06-24 | 48.03 | 48.98 | 48.03 | 48.79 | 1147367 |
2015-06-25 | 48.77 | 49.09 | 48.42 | 48.53 | 1098750 |
2015-06-26 | 48.26 | 48.28 | 47.51 | 48.11 | 1409745 |
2015-06-29 | 47.40 | 47.40 | 46.53 | 46.79 | 843480 |
2015-06-30 | 46.85 | 47.02 | 46.27 | 46.79 | 1061118 |
2015-07-01 | 46.86 | 46.86 | 46.08 | 46.26 | 917527 |
2015-07-02 | 46.31 | 47.08 | 45.58 | 46.90 | 885664 |
2015-07-06 | 45.86 | 46.24 | 45.36 | 45.51 | 749993 |
2015-07-07 | 45.33 | 46.21 | 44.62 | 46.15 | 1010615 |
2015-07-08 | 45.71 | 46.28 | 45.43 | 45.74 | 851736 |
2015-07-09 | 46.22 | 46.39 | 45.07 | 45.18 | 944510 |
2015-07-10 | 45.70 | 45.78 | 44.98 | 45.48 | 713467 |
2015-07-13 | 45.99 | 46.38 | 45.62 | 46.11 | 677985 |
2015-07-14 | 45.97 | 45.99 | 45.36 | 45.63 | 673791 |
2015-07-15 | 45.37 | 45.98 | 44.97 | 45.27 | 670257 |
2015-07-16 | 45.48 | 46.01 | 45.06 | 45.81 | 481288 |
2015-07-17 | 45.99 | 46.06 | 45.42 | 45.86 | 860089 |
2015-07-20 | 45.97 | 45.98 | 44.60 | 44.82 | 642594 |
2015-07-21 | 44.93 | 45.14 | 44.25 | 44.52 | 695943 |
2015-07-22 | 44.16 | 44.16 | 42.58 | 42.77 | 1244735 |
2015-07-23 | 42.90 | 42.97 | 42.19 | 42.42 | 1047823 |
2015-07-24 | 42.22 | 42.80 | 42.13 | 42.58 | 953384 |
2015-07-27 | 42.40 | 42.41 | 41.81 | 42.04 | 711281 |
2015-07-28 | 42.09 | 42.91 | 41.56 | 42.83 | 1235182 |
2015-07-29 | 42.84 | 43.33 | 42.55 | 42.86 | 927638 |
2015-07-30 | 42.81 | 43.31 | 42.65 | 43.25 | 716404 |
2015-07-31 | 43.91 | 44.58 | 43.34 | 43.56 | 1467239 |
2015-08-03 | 43.26 | 43.41 | 42.78 | 42.84 | 488872 |
2015-08-04 | 43.31 | 44.47 | 43.17 | 43.64 | 1242298 |
2015-08-05 | 44.15 | 44.67 | 43.03 | 43.17 | 1436061 |
2015-08-06 | 43.16 | 43.38 | 42.61 | 43.15 | 1565999 |
2015-08-07 | 42.85 | 43.08 | 42.37 | 42.54 | 932736 |
2015-08-10 | 42.68 | 43.35 | 42.33 | 43.15 | 925393 |
2015-08-11 | 42.61 | 42.90 | 42.20 | 42.82 | 868338 |
2015-08-12 | 42.55 | 42.71 | 42.13 | 42.67 | 1029536 |
2015-08-13 | 42.41 | 42.60 | 41.78 | 42.07 | 744951 |
2015-08-14 | 42.21 | 42.85 | 42.09 | 42.68 | 624734 |
2015-08-17 | 42.25 | 42.77 | 42.05 | 42.67 | 668476 |
2015-08-18 | 42.64 | 42.70 | 41.85 | 42.30 | 950414 |
2015-08-19 | 41.99 | 42.16 | 41.10 | 41.14 | 1547096 |
2015-08-20 | 40.64 | 40.81 | 39.84 | 39.86 | 1868735 |
2015-08-21 | 39.54 | 40.21 | 39.45 | 39.65 | 2096137 |
2015-08-24 | 37.72 | 39.55 | 37.03 | 38.12 | 2442739 |
2015-08-25 | 39.09 | 39.31 | 37.82 | 37.88 | 1686365 |
2015-08-26 | 38.69 | 38.70 | 37.52 | 38.32 | 1734649 |
2015-08-27 | 39.02 | 40.45 | 38.66 | 40.12 | 1963005 |
2015-08-28 | 39.80 | 40.77 | 39.70 | 40.56 | 1401264 |
2015-08-31 | 40.35 | 41.47 | 39.25 | 41.23 | 1554145 |
2015-09-01 | 40.37 | 40.64 | 39.68 | 39.92 | 1388609 |
2015-09-02 | 40.22 | 40.34 | 38.96 | 39.77 | 1478618 |
2015-09-03 | 39.84 | 41.07 | 39.74 | 40.81 | 1458580 |
2015-09-04 | 40.18 | 40.64 | 40.14 | 40.44 | 1141043 |
2015-09-08 | 40.89 | 41.17 | 40.56 | 40.75 | 1243623 |
2015-09-09 | 40.84 | 41.46 | 40.28 | 40.40 | 1174002 |
2015-09-10 | 40.42 | 40.84 | 40.15 | 40.24 | 847738 |
2015-09-11 | 39.84 | 39.88 | 39.05 | 39.17 | 1059925 |
2015-09-14 | 39.11 | 39.15 | 38.23 | 38.24 | 1415933 |
2015-09-15 | 38.27 | 38.60 | 37.85 | 38.09 | 2160838 |
2015-09-16 | 38.44 | 39.46 | 38.25 | 39.36 | 1534634 |
2015-09-17 | 39.30 | 39.60 | 38.83 | 39.04 | 1417648 |
2015-09-18 | 38.69 | 39.56 | 38.57 | 38.83 | 1077455 |
2015-09-21 | 39.03 | 40.07 | 38.82 | 39.91 | 971700 |
2015-09-22 | 39.22 | 39.70 | 39.15 | 39.54 | 1258529 |
2015-09-23 | 39.65 | 39.77 | 38.72 | 38.73 | 881077 |
2015-09-24 | 38.29 | 38.50 | 37.93 | 38.29 | 1372241 |
2015-09-25 | 38.67 | 38.97 | 38.42 | 38.52 | 868122 |
2015-09-28 | 38.13 | 38.49 | 36.93 | 37.27 | 1563486 |
2015-09-29 | 37.25 | 37.43 | 35.54 | 36.15 | 1882980 |
2015-09-30 | 36.56 | 37.17 | 36.05 | 37.13 | 1608897 |
2015-10-01 | 37.54 | 38.24 | 36.91 | 37.37 | 1411716 |
2015-10-02 | 37.31 | 38.93 | 37.25 | 38.91 | 1015375 |
2015-10-05 | 39.49 | 41.46 | 39.42 | 41.39 | 1691940 |
2015-10-06 | 41.46 | 42.04 | 41.18 | 41.63 | 1346430 |
2015-10-07 | 42.13 | 43.00 | 42.00 | 42.78 | 1533026 |
2015-10-08 | 42.78 | 43.17 | 41.96 | 42.91 | 1315028 |
2015-10-09 | 43.26 | 43.26 | 42.37 | 42.69 | 1391526 |
2015-10-12 | 42.60 | 42.78 | 42.10 | 42.45 | 611096 |
2015-10-13 | 42.06 | 43.04 | 41.98 | 42.77 | 1845438 |
2015-10-14 | 42.90 | 43.25 | 42.53 | 43.13 | 1593088 |
2015-10-15 | 43.11 | 44.15 | 42.96 | 43.86 | 1195573 |
2015-10-16 | 43.94 | 44.17 | 43.80 | 43.85 | 794788 |
2015-10-19 | 43.36 | 43.51 | 42.76 | 43.14 | 1460909 |
2015-10-20 | 43.08 | 44.03 | 42.85 | 43.81 | 1298116 |
2015-10-21 | 43.75 | 44.13 | 43.44 | 43.53 | 1483548 |
2015-10-22 | 43.72 | 43.99 | 43.30 | 43.67 | 1882989 |
2015-10-23 | 43.79 | 43.86 | 42.89 | 43.20 | 1058116 |
2015-10-26 | 43.25 | 43.34 | 42.27 | 42.28 | 857025 |
2015-10-27 | 41.84 | 41.98 | 41.11 | 41.46 | 1264852 |
2015-10-28 | 41.75 | 43.27 | 41.50 | 43.13 | 1181134 |
2015-10-29 | 43.00 | 43.49 | 42.67 | 43.35 | 897982 |
2015-10-30 | 43.38 | 43.60 | 42.69 | 42.69 | 1545420 |
2015-11-02 | 42.44 | 43.03 | 42.20 | 42.53 | 1069403 |
2015-11-03 | 42.61 | 43.04 | 42.05 | 42.90 | 1803676 |
2015-11-04 | 42.97 | 43.01 | 41.23 | 41.60 | 1694102 |
2015-11-05 | 41.15 | 41.39 | 40.08 | 40.16 | 1596525 |
2015-11-06 | 39.62 | 39.62 | 38.01 | 38.90 | 1823217 |
2015-11-09 | 38.92 | 39.27 | 37.79 | 37.98 | 1318760 |
2015-11-10 | 37.65 | 38.18 | 37.31 | 37.76 | 1161848 |
2015-11-11 | 37.74 | 37.88 | 37.05 | 37.74 | 1527891 |
2015-11-12 | 36.88 | 37.08 | 36.53 | 36.66 | 2268809 |
2015-11-13 | 36.52 | 36.81 | 35.98 | 36.22 | 2076161 |
2015-11-16 | 36.14 | 37.10 | 36.10 | 37.08 | 1718464 |
2015-11-17 | 37.04 | 37.58 | 36.66 | 37.28 | 1397602 |
2015-11-18 | 37.39 | 37.99 | 37.09 | 37.71 | 1361065 |
2015-11-19 | 37.71 | 37.90 | 37.23 | 37.30 | 1305273 |
2015-11-20 | 37.44 | 37.45 | 36.25 | 36.37 | 1429859 |
2015-11-23 | 36.02 | 37.06 | 36.02 | 36.21 | 1977333 |
2015-11-24 | 36.30 | 36.92 | 36.30 | 36.58 | 1458770 |
2015-11-25 | 36.59 | 36.84 | 36.05 | 36.18 | 1146213 |
2015-11-27 | 35.18 | 35.69 | 34.83 | 35.36 | 1151998 |
2015-11-30 | 35.26 | 35.62 | 34.92 | 35.45 | 1493367 |
2015-12-01 | 35.46 | 36.14 | 35.36 | 36.09 | 1537193 |
2015-12-02 | 35.81 | 36.36 | 35.13 | 35.39 | 1666304 |
2015-12-03 | 35.61 | 35.85 | 34.24 | 34.36 | 1327225 |
2015-12-04 | 34.08 | 34.14 | 33.41 | 33.71 | 2076938 |
2015-12-07 | 33.00 | 33.03 | 30.65 | 31.02 | 2905502 |
2015-12-08 | 30.39 | 31.31 | 30.16 | 30.82 | 3746279 |
2015-12-09 | 31.35 | 32.51 | 31.21 | 31.82 | 3435578 |
2015-12-10 | 31.69 | 32.42 | 31.42 | 31.91 | 1649226 |
2015-12-11 | 31.42 | 31.55 | 30.10 | 30.22 | 2941347 |
2015-12-14 | 30.02 | 30.25 | 29.19 | 29.92 | 2389131 |
2015-12-15 | 30.47 | 31.23 | 30.47 | 30.93 | 2176870 |
2015-12-16 | 30.92 | 32.09 | 30.82 | 31.93 | 2716961 |
2015-12-17 | 31.99 | 32.06 | 31.36 | 31.46 | 4800390 |
2015-12-18 | 31.52 | 31.91 | 31.32 | 31.35 | 4500517 |
2015-12-21 | 31.56 | 31.58 | 30.81 | 31.18 | 2738914 |
2015-12-22 | 31.21 | 32.13 | 31.16 | 31.98 | 2563952 |
2015-12-23 | 32.58 | 33.51 | 32.36 | 33.49 | 2002184 |
2015-12-24 | 33.70 | 33.92 | 33.42 | 33.52 | 760933 |
2015-12-28 | 32.97 | 33.12 | 32.72 | 32.99 | 912923 |
2015-12-29 | 33.64 | 33.92 | 33.07 | 33.36 | 1386386 |
2015-12-30 | 32.89 | 33.27 | 32.43 | 32.82 | 1007286 |
2015-12-31 | 32.61 | 33.25 | 32.48 | 33.19 | 1490874 |
2016-01-04 | 32.62 | 32.98 | 32.13 | 32.90 | 1963763 |
2016-01-05 | 32.74 | 32.93 | 32.32 | 32.89 | 1957689 |
2016-01-06 | 32.08 | 32.31 | 31.42 | 31.67 | 2323503 |
2016-01-07 | 31.06 | 31.81 | 30.76 | 31.00 | 1478571 |
2016-01-08 | 31.05 | 32.17 | 31.02 | 31.71 | 1469393 |
2016-01-11 | 31.91 | 31.99 | 30.77 | 31.14 | 1237453 |
2016-01-12 | 31.53 | 31.94 | 30.42 | 31.24 | 1947567 |
2016-01-13 | 31.70 | 31.90 | 29.34 | 29.81 | 1304906 |
2016-01-14 | 30.12 | 31.28 | 29.97 | 31.17 | 2647139 |
2016-01-15 | 29.54 | 30.56 | 29.27 | 30.31 | 1698999 |
2016-01-19 | 30.37 | 30.66 | 29.52 | 30.28 | 2425581 |
2016-01-20 | 29.35 | 29.63 | 27.43 | 28.44 | 3299566 |
2016-01-21 | 28.73 | 31.35 | 28.56 | 31.26 | 3914704 |
2016-01-22 | 32.51 | 33.53 | 31.93 | 33.45 | 2790610 |
2016-01-25 | 33.05 | 33.73 | 31.52 | 31.55 | 2128643 |
2016-01-26 | 32.18 | 32.94 | 31.42 | 32.59 | 1568039 |
2016-01-27 | 32.53 | 33.17 | 31.37 | 32.17 | 1421325 |
2016-01-28 | 33.42 | 33.79 | 32.44 | 33.05 | 1425668 |
2016-01-29 | 33.72 | 34.70 | 33.16 | 34.60 | 1265061 |
2016-02-01 | 33.91 | 33.96 | 33.08 | 33.73 | 1091670 |
2016-02-02 | 32.60 | 33.09 | 32.12 | 32.87 | 1208265 |
2016-02-03 | 33.95 | 34.85 | 32.73 | 34.74 | 1510647 |
2016-02-04 | 34.70 | 35.48 | 34.46 | 34.67 | 1251101 |
2016-02-05 | 34.37 | 34.44 | 33.67 | 33.89 | 1284849 |
2016-02-08 | 33.30 | 33.48 | 32.34 | 33.33 | 1520328 |
2016-02-09 | 32.79 | 33.21 | 31.70 | 32.24 | 1707100 |
2016-02-10 | 32.17 | 32.42 | 31.48 | 31.57 | 1960510 |
2016-02-11 | 30.68 | 31.43 | 30.20 | 30.83 | 1889397 |
2016-02-12 | 31.58 | 32.72 | 31.45 | 31.88 | 1314274 |
2016-02-16 | 32.72 | 32.81 | 31.39 | 32.56 | 1355352 |
2016-02-17 | 33.29 | 33.69 | 32.54 | 33.18 | 1419771 |
2016-02-18 | 33.72 | 33.72 | 31.80 | 32.09 | 2371894 |
2016-02-19 | 31.85 | 31.90 | 30.66 | 31.34 | 1637712 |
2016-02-22 | 32.31 | 32.76 | 31.84 | 31.92 | 1589259 |
2016-02-23 | 31.70 | 31.73 | 30.87 | 31.04 | 1458713 |
2016-02-24 | 30.49 | 31.61 | 29.63 | 31.50 | 1224257 |
2016-02-25 | 30.82 | 33.71 | 29.89 | 33.69 | 9846137 |
2016-02-26 | 34.17 | 35.33 | 34.08 | 34.74 | 3367854 |
2016-02-29 | 34.74 | 35.43 | 34.70 | 35.32 | 2341648 |
2016-03-01 | 35.32 | 35.40 | 35.32 | 35.06 | 1847132 |
2016-03-02 | 34.91 | 35.05 | 34.14 | 34.76 | 1180210 |
2016-03-03 | 34.76 | 34.76 | 34.76 | 35.33 | 1624831 |
2016-03-04 | 35.59 | 36.81 | 35.41 | 36.70 | 1781399 |
2016-03-07 | 36.64 | 37.70 | 36.56 | 37.66 | 1725593 |
2016-03-08 | 37.37 | 37.77 | 37.10 | 37.14 | 2304983 |
2016-03-09 | 37.40 | 38.29 | 37.30 | 38.18 | 2120316 |
2016-03-10 | 38.13 | 38.43 | 37.47 | 38.10 | 1638971 |
2016-03-11 | 38.10 | 38.10 | 38.10 | 38.70 | 1217986 |
2016-03-14 | 38.15 | 38.30 | 37.52 | 37.64 | 1056313 |
2016-03-15 | 37.64 | 37.64 | 37.64 | 37.46 | 935786 |
2016-03-16 | 37.72 | 38.53 | 37.46 | 38.35 | 1508205 |
2016-03-17 | 38.90 | 39.40 | 38.78 | 39.05 | 1220423 |
2016-03-18 | 39.02 | 39.14 | 37.48 | 37.98 | 2069881 |
2016-03-21 | 37.94 | 38.14 | 37.13 | 37.87 | 1049380 |
2016-03-22 | 37.72 | 38.38 | 37.68 | 38.08 | 1070531 |
2016-03-23 | 38.13 | 38.19 | 37.03 | 37.28 | 818187 |
2016-03-24 | 37.28 | 37.28 | 37.28 | 37.46 | 931876 |
2016-03-28 | 37.61 | 37.83 | 37.10 | 37.80 | 849308 |
2016-03-29 | 37.30 | 37.69 | 36.99 | 37.61 | 1172369 |
2016-03-30 | 38.12 | 39.08 | 38.07 | 38.68 | 1040473 |
2016-03-31 | 38.68 | 39.30 | 38.68 | 38.91 | 861430 |
2016-04-01 | 38.57 | 38.61 | 37.74 | 37.94 | 662159 |
2016-04-04 | 38.07 | 38.35 | 37.75 | 37.93 | 548260 |
2016-04-05 | 37.93 | 37.93 | 37.93 | 37.07 | 669319 |
2016-04-06 | 37.25 | 37.93 | 37.17 | 37.87 | 631473 |
2016-04-07 | 37.50 | 37.88 | 37.30 | 37.69 | 617452 |
2016-04-08 | 38.59 | 39.05 | 38.44 | 38.97 | 842856 |
2016-04-11 | 39.26 | 39.68 | 39.10 | 39.12 | 896266 |
2016-04-12 | 39.00 | 40.59 | 38.86 | 40.23 | 1225109 |
2016-04-13 | 40.37 | 40.66 | 40.04 | 40.60 | 762159 |
2016-04-14 | 40.72 | 40.74 | 40.16 | 40.57 | 569993 |
2016-04-15 | 40.17 | 40.53 | 39.98 | 40.51 | 1210822 |
2016-04-18 | 39.54 | 41.39 | 39.54 | 41.38 | 1093922 |
2016-04-19 | 41.70 | 42.33 | 41.46 | 42.30 | 826883 |
2016-04-20 | 42.29 | 42.89 | 42.00 | 42.32 | 1045060 |
2016-04-21 | 42.12 | 42.50 | 41.95 | 42.17 | 654957 |
2016-04-22 | 42.38 | 42.61 | 42.09 | 42.50 | 1044852 |
2016-04-25 | 42.46 | 42.61 | 41.66 | 41.85 | 802783 |
2016-04-26 | 42.20 | 42.52 | 41.49 | 41.57 | 1229215 |
2016-04-27 | 41.95 | 42.26 | 41.45 | 41.94 | 1176009 |
2016-04-28 | 41.74 | 42.56 | 41.52 | 41.90 | 633426 |
2016-04-29 | 41.75 | 42.18 | 41.49 | 41.54 | 952180 |
2016-05-02 | 41.35 | 41.51 | 41.07 | 41.33 | 934765 |
2016-05-03 | 40.80 | 40.99 | 40.22 | 40.42 | 898476 |
2016-05-04 | 40.23 | 40.63 | 39.07 | 39.57 | 813763 |
2016-05-05 | 40.20 | 40.22 | 39.01 | 39.10 | 1318826 |
2016-05-06 | 38.81 | 39.48 | 38.64 | 39.29 | 1018060 |
2016-05-09 | 39.11 | 39.27 | 38.40 | 38.52 | 870494 |
2016-05-10 | 39.01 | 40.24 | 38.84 | 40.00 | 783817 |
2016-05-11 | 40.09 | 40.12 | 39.32 | 39.81 | 1168443 |
2016-05-12 | 40.68 | 40.84 | 39.95 | 40.24 | 1063162 |
2016-05-13 | 40.00 | 40.67 | 39.79 | 39.96 | 892268 |
2016-05-16 | 40.18 | 40.87 | 40.18 | 40.48 | 966392 |
2016-05-17 | 40.31 | 41.54 | 40.26 | 40.88 | 908018 |
2016-05-18 | 40.66 | 41.13 | 39.92 | 40.21 | 708295 |
2016-05-19 | 39.45 | 39.77 | 38.94 | 39.74 | 815802 |
2016-05-20 | 39.82 | 40.36 | 39.82 | 40.29 | 750170 |
2016-05-23 | 40.04 | 40.24 | 39.75 | 39.87 | 397933 |
2016-05-24 | 40.32 | 40.64 | 39.95 | 40.29 | 894721 |
2016-05-25 | 40.56 | 41.06 | 40.36 | 40.91 | 736436 |
2016-05-26 | 41.41 | 41.43 | 40.51 | 40.63 | 634520 |
2016-05-27 | 40.32 | 40.79 | 39.93 | 40.46 | 758800 |
2016-05-31 | 40.16 | 40.55 | 39.59 | 39.89 | 1129167 |
2016-06-01 | 39.76 | 40.27 | 39.50 | 40.15 | 730776 |
2016-06-02 | 39.82 | 40.57 | 39.81 | 40.44 | 648775 |
2016-06-03 | 40.87 | 41.23 | 40.60 | 41.05 | 542998 |
2016-06-06 | 41.29 | 42.10 | 41.17 | 41.95 | 714995 |
2016-06-07 | 42.20 | 43.05 | 42.20 | 42.70 | 892219 |
2016-06-08 | 43.25 | 43.39 | 42.33 | 42.53 | 706167 |
2016-06-09 | 42.02 | 42.56 | 42.02 | 42.43 | 444032 |
2016-06-10 | 42.02 | 42.52 | 41.67 | 41.93 | 610779 |
2016-06-13 | 41.53 | 42.45 | 41.45 | 42.30 | 952910 |
2016-06-14 | 42.14 | 42.51 | 41.14 | 41.51 | 1321310 |
2016-06-15 | 41.14 | 41.66 | 41.03 | 41.23 | 904252 |
2016-06-16 | 40.64 | 40.80 | 40.14 | 40.63 | 1330945 |
2016-06-17 | 40.89 | 41.27 | 40.77 | 41.12 | 2540378 |
2016-06-20 | 41.80 | 42.25 | 41.51 | 42.01 | 1304973 |
2016-06-21 | 41.89 | 42.53 | 41.75 | 42.33 | 932569 |
2016-06-22 | 42.49 | 42.75 | 42.26 | 42.37 | 987801 |
2016-06-23 | 42.91 | 43.08 | 42.78 | 43.04 | 1120406 |
2016-06-24 | 41.92 | 42.28 | 40.54 | 41.54 | 1769137 |
2016-06-27 | 41.01 | 41.18 | 40.40 | 41.07 | 1421112 |
2016-06-28 | 41.33 | 41.66 | 40.86 | 41.38 | 581507 |
2016-06-29 | 41.83 | 42.16 | 41.74 | 42.08 | 757290 |
2016-06-30 | 42.12 | 42.45 | 41.69 | 42.36 | 1016821 |
2016-07-01 | 42.36 | 43.49 | 42.35 | 43.39 | 952424 |
2016-07-05 | 42.83 | 43.15 | 41.94 | 42.14 | 1051135 |
2016-07-06 | 41.93 | 42.35 | 41.51 | 42.18 | 1187315 |
2016-07-07 | 42.71 | 42.78 | 41.16 | 41.39 | 1348778 |
2016-07-08 | 41.65 | 41.86 | 41.27 | 41.32 | 1184702 |
2016-07-11 | 41.32 | 41.72 | 41.23 | 41.58 | 850212 |
2016-07-12 | 42.24 | 42.58 | 41.90 | 42.52 | 749125 |
2016-07-13 | 42.47 | 42.74 | 41.95 | 42.11 | 1338489 |
2016-07-14 | 42.48 | 42.68 | 41.77 | 41.79 | 1316123 |
2016-07-15 | 41.97 | 42.00 | 41.42 | 41.71 | 868364 |
2016-07-18 | 41.52 | 42.01 | 41.11 | 41.96 | 895314 |
2016-07-19 | 41.73 | 41.89 | 41.37 | 41.87 | 785027 |
2016-07-20 | 41.28 | 41.86 | 40.87 | 41.03 | 999248 |
2016-07-21 | 40.99 | 41.01 | 40.39 | 40.69 | 1347304 |
2016-07-22 | 40.78 | 40.84 | 39.96 | 40.17 | 671926 |
2016-07-25 | 39.86 | 40.00 | 39.40 | 39.43 | 1064503 |
2016-07-26 | 39.33 | 39.59 | 38.58 | 39.29 | 1351335 |
2016-07-27 | 39.31 | 39.55 | 38.58 | 38.73 | 1471900 |
2016-07-28 | 38.78 | 39.23 | 38.66 | 39.09 | 1272902 |
2016-07-29 | 39.09 | 41.19 | 38.94 | 41.13 | 1402248 |
2016-08-01 | 40.62 | 40.70 | 39.83 | 40.01 | 1024392 |
2016-08-02 | 40.57 | 40.88 | 40.17 | 40.41 | 1384714 |
2016-08-03 | 40.38 | 40.62 | 39.91 | 40.56 | 1868133 |
2016-08-04 | 40.58 | 41.41 | 40.56 | 41.29 | 762952 |
2016-08-05 | 41.20 | 41.54 | 41.03 | 41.31 | 730817 |
2016-08-08 | 41.56 | 42.09 | 41.41 | 41.98 | 497329 |
2016-08-09 | 41.98 | 42.21 | 41.61 | 41.68 | 949151 |
2016-08-10 | 41.99 | 42.07 | 41.50 | 41.20 | 581247 |
2016-08-11 | 41.69 | 41.98 | 41.33 | 41.93 | 595994 |
2016-08-12 | 42.13 | 42.24 | 41.71 | 41.83 | 417579 |
2016-08-15 | 42.16 | 42.43 | 41.67 | 41.78 | 684292 |
2016-08-16 | 41.85 | 41.93 | 41.30 | 41.78 | 609577 |
2016-08-17 | 41.59 | 41.67 | 41.33 | 41.54 | 759002 |
2016-08-18 | 41.68 | 42.43 | 41.62 | 42.32 | 570974 |
2016-08-19 | 42.05 | 42.08 | 41.57 | 41.62 | 594421 |
2016-08-22 | 41.13 | 41.34 | 40.82 | 40.97 | 873465 |
2016-08-23 | 41.12 | 41.62 | 41.00 | 41.52 | 1466011 |
2016-08-24 | 41.26 | 41.39 | 40.65 | 40.70 | 616956 |
2016-08-25 | 40.71 | 40.71 | 39.93 | 40.02 | 954939 |
2016-08-26 | 40.28 | 40.67 | 39.72 | 39.96 | 680852 |
2016-08-29 | 39.86 | 39.93 | 39.35 | 39.60 | 627090 |
2016-08-30 | 39.55 | 39.70 | 39.21 | 39.57 | 710695 |
2016-08-31 | 39.40 | 39.55 | 38.68 | 39.49 | 1178751 |
2016-09-01 | 39.24 | 39.68 | 39.20 | 39.57 | 1341193 |
2016-09-02 | 39.97 | 41.00 | 39.85 | 40.99 | 1416302 |
2016-09-06 | 41.13 | 44.29 | 41.07 | 43.06 | 26350464 |
2016-09-07 | 43.21 | 43.84 | 43.05 | 43.72 | 10071380 |
2016-09-08 | 44.16 | 45.77 | 44.07 | 45.73 | 10533796 |
2016-09-09 | 45.02 | 45.05 | 44.38 | 44.53 | 5601802 |
2016-09-12 | 44.15 | 45.26 | 43.93 | 45.09 | 4446634 |
2016-09-13 | 44.53 | 44.53 | 42.24 | 43.24 | 4758031 |
2016-09-14 | 43.14 | 44.03 | 42.87 | 43.57 | 2571246 |
2016-09-15 | 43.67 | 44.16 | 43.52 | 43.92 | 2621017 |
2016-09-16 | 43.59 | 44.51 | 43.34 | 44.18 | 4122888 |
2016-09-19 | 44.55 | 44.56 | 43.83 | 43.96 | 2251890 |
2016-09-20 | 44.03 | 44.27 | 43.60 | 43.61 | 2538863 |
2016-09-21 | 43.91 | 44.28 | 43.65 | 44.19 | 2559237 |
2016-09-22 | 44.80 | 44.91 | 43.96 | 43.99 | 2840032 |
2016-09-23 | 43.84 | 44.14 | 43.60 | 43.70 | 2585115 |
2016-09-26 | 43.74 | 43.79 | 43.20 | 43.22 | 2053589 |
2016-09-27 | 42.99 | 43.23 | 42.74 | 43.11 | 2569837 |
2016-09-28 | 43.22 | 44.36 | 42.98 | 44.22 | 2429197 |
2016-09-29 | 44.30 | 44.54 | 43.70 | 43.84 | 2044818 |
2016-09-30 | 44.25 | 44.84 | 44.16 | 44.23 | 2684974 |
2016-10-03 | 44.27 | 44.62 | 43.87 | 44.02 | 1550462 |
2016-10-04 | 44.08 | 44.14 | 43.11 | 43.42 | 2204182 |
2016-10-05 | 43.99 | 44.01 | 43.12 | 43.26 | 1781429 |
2016-10-06 | 43.27 | 43.30 | 42.67 | 42.95 | 2195541 |
2016-10-07 | 43.10 | 43.17 | 42.64 | 42.98 | 1162710 |
2016-10-10 | 43.34 | 43.60 | 43.07 | 43.58 | 781925 |
2016-10-11 | 43.54 | 43.54 | 43.06 | 43.29 | 1905303 |
2016-10-12 | 43.08 | 43.78 | 42.90 | 43.69 | 2335946 |
2016-10-13 | 43.44 | 44.40 | 43.18 | 44.07 | 2072617 |
2016-10-14 | 44.39 | 44.47 | 43.87 | 43.98 | 1600538 |
2016-10-17 | 44.00 | 44.22 | 43.78 | 44.01 | 776265 |
2016-10-18 | 44.45 | 44.46 | 43.97 | 44.32 | 2769556 |
2016-10-19 | 44.50 | 45.09 | 44.26 | 44.78 | 2887293 |
2016-10-20 | 44.49 | 44.52 | 43.84 | 43.91 | 1878360 |
2016-10-21 | 43.66 | 44.24 | 43.64 | 44.09 | 1639048 |
2016-10-24 | 44.04 | 44.09 | 43.32 | 43.49 | 2064767 |
2016-10-25 | 43.57 | 43.64 | 43.38 | 43.45 | 1977641 |
2016-10-26 | 43.27 | 43.82 | 42.99 | 43.61 | 1921177 |
2016-10-27 | 43.81 | 44.18 | 43.49 | 44.15 | 2534367 |
2016-10-28 | 43.93 | 44.26 | 43.45 | 43.60 | 2793366 |
2016-10-31 | 43.48 | 43.62 | 43.10 | 43.17 | 2515471 |
2016-11-01 | 43.51 | 43.51 | 42.46 | 42.93 | 4149758 |
2016-11-02 | 42.66 | 42.66 | 41.39 | 41.67 | 3693722 |
2016-11-03 | 41.82 | 41.91 | 40.44 | 41.08 | 3444266 |
2016-11-04 | 40.78 | 41.31 | 40.59 | 41.18 | 3115107 |
2016-11-07 | 41.61 | 42.68 | 41.47 | 42.66 | 2432497 |
2016-11-08 | 42.54 | 43.14 | 42.39 | 42.91 | 1724781 |
2016-11-09 | 42.23 | 42.82 | 41.89 | 42.14 | 3993598 |
2016-11-10 | 42.27 | 42.53 | 41.87 | 42.07 | 3027639 |
2016-11-11 | 41.73 | 41.86 | 40.60 | 40.70 | 3576995 |
2016-11-14 | 40.71 | 40.93 | 39.70 | 39.94 | 2998995 |
2016-11-15 | 40.37 | 41.25 | 40.36 | 41.10 | 2411540 |
2016-11-16 | 40.96 | 41.43 | 40.92 | 41.31 | 1793733 |
2016-11-17 | 41.54 | 42.04 | 41.39 | 41.92 | 3092314 |
2016-11-18 | 41.89 | 42.33 | 41.81 | 42.26 | 2035777 |
2016-11-21 | 42.83 | 43.44 | 42.76 | 43.40 | 1602551 |
2016-11-22 | 43.65 | 43.72 | 42.87 | 43.18 | 1933748 |
2016-11-23 | 42.85 | 43.16 | 42.76 | 42.95 | 1229765 |
2016-11-25 | 42.64 | 42.80 | 42.53 | 42.79 | 907956 |
2016-11-28 | 43.05 | 43.05 | 42.50 | 42.77 | 2256109 |
2016-11-29 | 42.28 | 42.44 | 41.52 | 42.16 | 2168836 |
2016-11-30 | 42.92 | 43.21 | 41.98 | 42.04 | 3485294 |
2016-12-01 | 42.68 | 42.74 | 41.30 | 41.38 | 2435170 |
2016-12-02 | 41.52 | 42.01 | 41.42 | 41.79 | 2086161 |
2016-12-05 | 42.04 | 42.13 | 41.62 | 41.85 | 1882490 |
2016-12-06 | 41.66 | 41.81 | 41.31 | 41.73 | 2510410 |
2016-12-07 | 41.68 | 42.16 | 41.49 | 42.15 | 2532042 |
2016-12-08 | 42.19 | 42.39 | 41.95 | 42.18 | 2115398 |
2016-12-09 | 42.33 | 42.33 | 41.87 | 42.03 | 1547815 |
2016-12-12 | 42.64 | 42.85 | 42.05 | 42.10 | 2377035 |
2016-12-13 | 42.37 | 43.00 | 42.21 | 42.91 | 2010864 |
2016-12-14 | 42.76 | 42.91 | 41.65 | 41.77 | 2009742 |
2016-12-15 | 41.51 | 42.03 | 41.36 | 41.91 | 2686163 |
2016-12-16 | 42.22 | 43.00 | 41.90 | 42.98 | 2796583 |
2016-12-19 | 42.97 | 42.97 | 42.33 | 42.57 | 1682605 |
2016-12-20 | 42.81 | 42.81 | 42.21 | 42.25 | 1164791 |
2016-12-21 | 42.16 | 42.70 | 42.10 | 42.23 | 2060626 |
2016-12-22 | 42.17 | 42.84 | 42.12 | 42.76 | 1374548 |
2016-12-23 | 42.64 | 42.94 | 42.50 | 42.57 | 899462 |
2016-12-27 | 42.71 | 42.99 | 42.51 | 42.79 | 567709 |
2016-12-28 | 42.54 | 42.68 | 42.03 | 42.05 | 1140177 |
2016-12-29 | 42.05 | 42.44 | 41.99 | 42.22 | 897039 |
2016-12-30 | 42.38 | 42.40 | 42.00 | 42.12 | 1020242 |
2017-01-03 | 42.52 | 42.87 | 42.31 | 42.54 | 2124989 |
2017-01-04 | 42.88 | 43.23 | 42.56 | 42.84 | 2373616 |
2017-01-05 | 42.94 | 43.41 | 42.87 | 43.34 | 2339635 |
2017-01-06 | 43.48 | 43.63 | 43.16 | 43.61 | 1598786 |
2017-01-09 | 43.50 | 43.82 | 43.14 | 43.45 | 2084809 |
2017-01-10 | 43.56 | 43.57 | 42.76 | 42.82 | 2280845 |
2017-01-11 | 42.87 | 43.27 | 42.66 | 43.13 | 1698659 |
2017-01-12 | 43.44 | 43.48 | 42.91 | 43.09 | 1626674 |
2017-01-13 | 43.03 | 43.30 | 42.77 | 43.27 | 1431416 |
2017-01-17 | 43.63 | 44.13 | 43.47 | 43.87 | 2534651 |
2017-01-18 | 43.73 | 43.92 | 43.07 | 43.17 | 1911737 |
2017-01-19 | 43.11 | 43.17 | 42.44 | 42.61 | 1756559 |
2017-01-20 | 42.85 | 43.35 | 42.70 | 42.91 | 1607152 |
2017-01-23 | 42.84 | 43.02 | 42.66 | 42.68 | 2160510 |
2017-01-24 | 42.90 | 43.82 | 42.72 | 43.74 | 2155409 |
2017-01-25 | 44.01 | 44.49 | 43.88 | 44.24 | 1761478 |
2017-01-26 | 44.37 | 44.52 | 44.13 | 44.37 | 2451942 |
2017-01-27 | 44.24 | 44.28 | 42.89 | 43.03 | 4765557 |
2017-01-30 | 43.15 | 43.26 | 42.38 | 42.48 | 2933194 |
2017-01-31 | 42.94 | 42.94 | 42.40 | 42.60 | 2124620 |
2017-02-01 | 42.52 | 42.76 | 41.78 | 42.27 | 2981375 |
2017-02-02 | 42.46 | 43.07 | 42.23 | 43.06 | 1616168 |
2017-02-03 | 43.13 | 43.87 | 42.97 | 43.82 | 1923942 |
2017-02-06 | 43.60 | 43.71 | 42.75 | 43.07 | 2205405 |
2017-02-07 | 42.84 | 42.97 | 42.21 | 42.26 | 2178496 |
2017-02-08 | 42.15 | 42.87 | 41.68 | 42.80 | 2803426 |
2017-02-09 | 42.99 | 43.30 | 42.61 | 42.89 | 2469614 |
2017-02-10 | 43.20 | 43.46 | 42.95 | 43.16 | 3031040 |
2017-02-13 | 42.83 | 43.19 | 42.58 | 43.18 | 2390729 |
2017-02-14 | 43.18 | 43.36 | 42.94 | 43.25 | 2500861 |
2017-02-15 | 43.14 | 43.24 | 42.76 | 42.77 | 2440025 |
2017-02-16 | 42.94 | 42.95 | 42.01 | 42.25 | 10279924 |
2017-02-17 | 42.15 | 42.17 | 41.60 | 42.01 | 5437022 |
2017-02-21 | 42.04 | 42.38 | 41.90 | 42.24 | 3606646 |
2017-02-22 | 42.09 | 42.18 | 41.87 | 42.15 | 3859997 |
2017-02-23 | 41.99 | 42.16 | 41.22 | 41.71 | 30720651 |
2017-02-24 | 41.46 | 41.93 | 41.22 | 41.34 | 36541645 |
2017-02-27 | 41.85 | 42.58 | 41.50 | 41.59 | 151262580 |
2017-02-28 | 41.72 | 42.33 | 41.65 | 41.85 | 42288536 |
2017-03-01 | 42.02 | 42.16 | 41.40 | 41.44 | 15759266 |
2017-03-02 | 41.24 | 41.60 | 41.10 | 41.17 | 7287319 |
2017-03-03 | 41.07 | 41.23 | 40.83 | 40.95 | 6764281 |
2017-03-06 | 41.06 | 41.36 | 40.73 | 41.13 | 6703953 |
2017-03-07 | 41.27 | 41.85 | 41.19 | 41.83 | 5890941 |
2017-03-08 | 41.49 | 42.00 | 41.14 | 41.18 | 8902489 |
2017-03-09 | 40.91 | 41.39 | 40.58 | 40.99 | 7555648 |
2017-03-10 | 41.29 | 41.61 | 41.10 | 41.33 | 5251215 |
2017-03-13 | 41.32 | 41.53 | 41.14 | 41.19 | 5822386 |
2017-03-14 | 41.01 | 41.01 | 40.25 | 40.31 | 5096344 |
2017-03-15 | 40.73 | 41.37 | 40.67 | 41.34 | 7367702 |
2017-03-16 | 41.56 | 41.92 | 41.47 | 41.71 | 4991407 |
2017-03-17 | 41.61 | 41.95 | 41.18 | 41.19 | 5035834 |
2017-03-20 | 41.07 | 41.29 | 40.54 | 40.79 | 4172690 |
2017-03-21 | 41.14 | 41.37 | 40.37 | 40.48 | 5273617 |
2017-03-22 | 40.35 | 41.45 | 40.35 | 41.32 | 4917888 |
2017-03-23 | 41.21 | 41.33 | 40.80 | 40.82 | 4609615 |
2017-03-24 | 40.91 | 41.13 | 40.71 | 40.90 | 4098232 |
2017-03-27 | 40.69 | 41.30 | 40.48 | 41.21 | 4896314 |
2017-03-28 | 41.27 | 41.96 | 41.22 | 41.64 | 3435998 |
2017-03-29 | 41.63 | 42.05 | 41.36 | 41.89 | 3338474 |
2017-03-30 | 42.07 | 42.12 | 41.28 | 41.29 | 2587047 |
2017-03-31 | 41.37 | 42.00 | 41.37 | 41.84 | 3363808 |
2017-04-03 | 41.82 | 41.92 | 40.97 | 41.44 | 2909873 |
2017-04-04 | 41.21 | 41.73 | 41.07 | 41.67 | 2684065 |
2017-04-05 | 41.76 | 42.13 | 41.46 | 41.48 | 2201281 |
2017-04-06 | 41.66 | 42.23 | 41.56 | 42.16 | 2684674 |
2017-04-07 | 42.20 | 42.45 | 42.20 | 42.35 | 2284432 |
2017-04-10 | 42.46 | 42.87 | 42.46 | 42.74 | 4150227 |
2017-04-11 | 42.66 | 42.66 | 42.04 | 42.19 | 2317186 |
2017-04-12 | 42.18 | 42.58 | 42.13 | 42.51 | 2345053 |
2017-04-13 | 42.63 | 42.67 | 42.16 | 42.26 | 2311689 |
2017-04-17 | 42.38 | 42.92 | 42.31 | 42.63 | 2693523 |
2017-04-18 | 42.28 | 42.40 | 41.78 | 42.15 | 2836169 |
2017-04-19 | 42.10 | 42.22 | 41.43 | 41.64 | 2656481 |
2017-04-20 | 41.65 | 42.12 | 41.56 | 41.85 | 2786530 |
2017-04-21 | 41.72 | 42.00 | 41.47 | 41.92 | 2539848 |
2017-04-24 | 42.23 | 42.61 | 42.16 | 42.27 | 3266199 |
2017-04-25 | 42.14 | 42.52 | 42.13 | 42.37 | 2869951 |
2017-04-26 | 42.22 | 42.42 | 41.65 | 41.65 | 3220389 |
2017-04-27 | 42.12 | 42.14 | 41.11 | 41.46 | 3419183 |
2017-04-28 | 41.57 | 41.60 | 41.17 | 41.45 | 2203617 |
2017-05-01 | 41.47 | 41.47 | 40.85 | 41.09 | 2014862 |
2017-05-02 | 41.17 | 41.58 | 41.06 | 41.51 | 2800844 |
2017-05-03 | 41.34 | 41.80 | 41.32 | 41.44 | 2064436 |
2017-05-04 | 41.25 | 41.44 | 40.33 | 40.50 | 3017325 |
2017-05-05 | 40.60 | 41.43 | 40.40 | 41.43 | 2704630 |
2017-05-08 | 41.56 | 41.62 | 41.15 | 41.58 | 1748156 |
2017-05-09 | 41.43 | 41.58 | 40.89 | 41.24 | 2914186 |
2017-05-10 | 41.48 | 41.71 | 41.08 | 40.90 | 2886143 |
2017-05-11 | 40.52 | 40.74 | 39.74 | 40.03 | 3632448 |
2017-05-12 | 40.02 | 40.37 | 39.95 | 40.06 | 1973385 |
2017-05-15 | 40.44 | 40.73 | 39.95 | 40.00 | 2831125 |
2017-05-16 | 40.29 | 40.35 | 39.62 | 39.64 | 3176853 |
2017-05-17 | 39.42 | 39.50 | 38.60 | 38.69 | 4228244 |
2017-05-18 | 38.61 | 38.85 | 38.26 | 38.79 | 3419633 |
2017-05-19 | 39.04 | 39.64 | 38.86 | 39.58 | 2815727 |
2017-05-22 | 39.67 | 39.77 | 39.35 | 39.74 | 2259120 |
2017-05-23 | 39.90 | 40.02 | 39.62 | 39.70 | 2845131 |
2017-05-24 | 39.75 | 39.95 | 39.44 | 39.86 | 2655555 |
2017-05-25 | 39.85 | 39.91 | 39.18 | 39.30 | 2090175 |
2017-05-26 | 39.36 | 39.45 | 38.91 | 38.96 | 1980511 |
2017-05-30 | 38.88 | 38.89 | 38.50 | 38.64 | 2240271 |
2017-05-31 | 38.52 | 38.78 | 38.41 | 38.51 | 3660949 |
2017-06-01 | 38.56 | 39.16 | 38.50 | 38.95 | 2226226 |
2017-06-02 | 39.05 | 39.23 | 38.89 | 39.06 | 2218585 |
2017-06-05 | 39.00 | 39.29 | 38.86 | 38.98 | 2335014 |
2017-06-06 | 38.78 | 39.64 | 38.73 | 39.58 | 2662980 |
2017-06-07 | 39.52 | 39.71 | 38.75 | 39.11 | 2569040 |
2017-06-08 | 38.74 | 38.90 | 38.15 | 38.30 | 17157448 |
2017-06-09 | 38.41 | 38.82 | 38.41 | 38.70 | 16193699 |
2017-06-12 | 38.75 | 39.00 | 38.20 | 38.23 | 5418113 |
2017-06-13 | 38.56 | 38.67 | 38.49 | 38.62 | 14015856 |
2017-06-14 | 38.79 | 38.82 | 37.64 | 37.66 | 5115599 |
2017-06-15 | 37.41 | 38.08 | 37.37 | 37.92 | 6112257 |
2017-06-16 | 37.92 | 38.92 | 37.92 | 38.89 | 3777195 |
2017-06-19 | 38.97 | 39.07 | 38.56 | 38.65 | 2510018 |
2017-06-20 | 38.35 | 38.39 | 37.66 | 37.74 | 2596702 |
2017-06-21 | 37.75 | 38.37 | 37.61 | 38.02 | 3007976 |
2017-06-22 | 38.06 | 39.10 | 37.98 | 39.02 | 4316637 |
2017-06-23 | 38.56 | 39.48 | 38.55 | 39.35 | 3501338 |
2017-06-26 | 39.58 | 39.77 | 39.28 | 39.59 | 2429683 |
2017-06-27 | 39.74 | 40.23 | 39.57 | 40.03 | 4424903 |
2017-06-28 | 40.28 | 40.49 | 40.08 | 40.36 | 3716750 |
2017-06-29 | 40.18 | 40.33 | 39.80 | 39.92 | 2038122 |
2017-06-30 | 40.11 | 40.22 | 39.53 | 39.81 | 2286348 |
2017-07-03 | 40.02 | 40.27 | 39.99 | 40.14 | 806157 |
2017-07-05 | 39.91 | 39.96 | 39.15 | 39.58 | 2317510 |
2017-07-06 | 39.59 | 40.04 | 39.44 | 39.68 | 2845532 |
2017-07-07 | 39.71 | 39.81 | 39.13 | 39.81 | 1772523 |
2017-07-10 | 39.76 | 40.01 | 39.48 | 39.78 | 1354973 |
2017-07-11 | 39.68 | 39.76 | 39.20 | 39.47 | 1506415 |
2017-07-12 | 39.90 | 40.59 | 39.71 | 40.06 | 2456805 |
2017-07-13 | 40.04 | 40.22 | 39.67 | 40.11 | 1537324 |
2017-07-14 | 40.28 | 40.95 | 40.17 | 40.85 | 1779862 |
2017-07-17 | 40.90 | 41.11 | 40.60 | 40.66 | 1571674 |
2017-07-18 | 41.07 | 41.07 | 40.39 | 40.85 | 1600257 |
2017-07-19 | 41.04 | 41.72 | 40.96 | 41.55 | 3324965 |
2017-07-20 | 41.75 | 42.10 | 41.70 | 41.90 | 2284325 |
2017-07-21 | 41.93 | 41.96 | 41.39 | 41.81 | 1633097 |
2017-07-24 | 41.85 | 41.96 | 41.35 | 41.73 | 1323529 |
2017-07-25 | 41.89 | 42.31 | 41.42 | 41.69 | 1984710 |
2017-07-26 | 41.75 | 42.01 | 41.44 | 41.73 | 1717363 |
2017-07-27 | 41.78 | 41.78 | 40.60 | 41.13 | 2168847 |
2017-07-28 | 41.10 | 41.33 | 40.96 | 41.10 | 2230023 |
2017-07-31 | 41.31 | 41.72 | 41.19 | 41.46 | 1752542 |
2017-08-01 | 41.47 | 41.98 | 40.79 | 41.63 | 1881156 |
2017-08-02 | 41.44 | 41.95 | 41.36 | 41.80 | 1891539 |
2017-08-03 | 41.84 | 41.95 | 41.45 | 41.76 | 2571366 |
2017-08-04 | 41.71 | 41.92 | 41.41 | 41.53 | 1453004 |
2017-08-07 | 41.43 | 41.59 | 41.36 | 41.51 | 1341458 |
2017-08-08 | 41.47 | 41.64 | 40.55 | 40.83 | 2204304 |
2017-08-09 | 40.77 | 40.90 | 40.46 | 40.61 | 1493171 |
2017-08-10 | 40.64 | 40.68 | 39.84 | 39.42 | 2423924 |
2017-08-11 | 39.60 | 39.74 | 39.37 | 39.47 | 2015913 |
2017-08-14 | 39.61 | 40.14 | 39.60 | 39.80 | 1736479 |
2017-08-15 | 39.64 | 39.85 | 39.22 | 39.23 | 1613712 |
2017-08-16 | 39.33 | 39.59 | 39.04 | 39.17 | 1652395 |
2017-08-17 | 39.17 | 39.32 | 39.01 | 39.13 | 1278748 |
2017-08-18 | 39.35 | 39.53 | 39.05 | 39.42 | 1480343 |
2017-08-21 | 39.46 | 39.46 | 39.13 | 39.29 | 1433615 |
2017-08-22 | 39.45 | 40.05 | 39.45 | 39.91 | 1499669 |
2017-08-23 | 39.75 | 40.98 | 39.74 | 40.77 | 2159789 |
2017-08-24 | 40.86 | 41.05 | 40.69 | 40.88 | 1425528 |
2017-08-25 | 40.98 | 41.00 | 40.35 | 40.39 | 1642347 |
2017-08-28 | 40.50 | 40.50 | 39.81 | 39.90 | 1474499 |
2017-08-29 | 39.73 | 39.78 | 39.35 | 39.77 | 2188890 |
2017-08-30 | 39.61 | 39.63 | 39.18 | 39.50 | 1537008 |
2017-08-31 | 39.69 | 40.06 | 39.34 | 39.99 | 2064140 |
2017-09-01 | 40.23 | 40.59 | 40.15 | 40.45 | 1581071 |
2017-09-05 | 40.61 | 40.72 | 39.91 | 40.21 | 1777415 |
2017-09-06 | 40.29 | 41.16 | 40.22 | 40.81 | 2286870 |
2017-09-07 | 40.99 | 41.03 | 40.60 | 40.64 | 1778330 |
2017-09-08 | 40.71 | 40.71 | 40.38 | 40.52 | 1786779 |
2017-09-11 | 40.53 | 40.93 | 40.49 | 40.86 | 1741648 |
2017-09-12 | 40.93 | 41.03 | 40.57 | 40.96 | 2478344 |
2017-09-13 | 41.04 | 41.19 | 40.90 | 40.95 | 1862675 |
2017-09-14 | 40.94 | 41.20 | 40.81 | 41.14 | 1157849 |
2017-09-15 | 41.07 | 41.31 | 40.90 | 41.13 | 1846078 |
2017-09-18 | 41.10 | 41.39 | 40.81 | 40.96 | 2128854 |
2017-09-19 | 41.09 | 41.33 | 40.89 | 41.22 | 1298569 |
2017-09-20 | 41.30 | 41.73 | 41.06 | 41.31 | 1766608 |
2017-09-21 | 41.29 | 41.56 | 41.24 | 41.44 | 1452364 |
2017-09-22 | 41.50 | 41.61 | 40.91 | 41.04 | 1657912 |
2017-09-25 | 41.10 | 41.36 | 40.78 | 41.23 | 1517531 |
2017-09-26 | 41.24 | 41.30 | 40.92 | 41.22 | 1727424 |
2017-09-27 | 41.21 | 41.32 | 40.92 | 41.24 | 1955415 |
2017-09-28 | 41.39 | 41.68 | 41.23 | 41.53 | 1942809 |
2017-09-29 | 41.45 | 41.90 | 41.41 | 41.84 | 2085912 |
2017-10-02 | 41.75 | 42.00 | 41.59 | 41.75 | 1458839 |
2017-10-03 | 41.76 | 42.10 | 41.61 | 41.97 | 2223039 |
2017-10-04 | 41.99 | 42.07 | 41.78 | 41.81 | 2184084 |
2017-10-05 | 41.74 | 41.85 | 41.42 | 41.47 | 1825874 |
2017-10-06 | 41.38 | 41.44 | 40.85 | 41.32 | 1805860 |
2017-10-09 | 41.32 | 41.40 | 41.07 | 41.12 | 12186863 |
2017-10-10 | 41.46 | 41.67 | 41.29 | 41.36 | 1209214 |
2017-10-11 | 41.30 | 41.75 | 41.30 | 41.71 | 1359123 |
2017-10-12 | 41.49 | 41.72 | 41.36 | 41.49 | 1671669 |
2017-10-13 | 41.67 | 41.72 | 41.46 | 41.49 | 1179352 |
2017-10-16 | 41.40 | 41.58 | 41.30 | 41.51 | 1008029 |
2017-10-17 | 41.48 | 41.51 | 41.03 | 41.30 | 1568861 |
2017-10-18 | 41.34 | 41.35 | 40.34 | 40.46 | 1885913 |
2017-10-19 | 40.30 | 40.71 | 40.14 | 40.33 | 2988975 |
2017-10-20 | 40.23 | 40.25 | 39.30 | 39.31 | 3889444 |
2017-10-23 | 39.45 | 39.56 | 38.89 | 39.05 | 2386635 |
2017-10-24 | 39.15 | 39.38 | 38.76 | 38.86 | 2844440 |
2017-10-25 | 38.89 | 38.90 | 37.83 | 38.01 | 3476903 |
2017-10-26 | 38.04 | 38.21 | 37.81 | 37.96 | 2882852 |
2017-10-27 | 37.89 | 38.48 | 37.60 | 38.42 | 3080562 |
2017-10-30 | 38.47 | 38.89 | 38.44 | 38.58 | 1860932 |
2017-10-31 | 38.48 | 38.71 | 38.34 | 38.46 | 2442173 |
2017-11-01 | 38.36 | 38.80 | 38.31 | 38.32 | 2767784 |
2017-11-02 | 38.22 | 38.22 | 36.62 | 36.71 | 5013440 |
2017-11-03 | 37.10 | 37.11 | 36.49 | 36.69 | 2784499 |
2017-11-06 | 36.83 | 36.90 | 36.51 | 36.82 | 2575770 |
2017-11-07 | 36.74 | 36.80 | 36.53 | 36.71 | 3236515 |
2017-11-08 | 36.91 | 36.91 | 36.68 | 36.79 | 2899211 |
2017-11-09 | 36.74 | 36.74 | 36.52 | 36.64 | 2299561 |
2017-11-10 | 36.64 | 36.64 | 36.33 | 36.48 | 2128723 |
2017-11-13 | 36.37 | 36.37 | 36.00 | 35.74 | 2393957 |
2017-11-14 | 35.81 | 35.85 | 34.81 | 34.97 | 6841931 |
2017-11-15 | 34.75 | 34.91 | 34.39 | 34.52 | 4243731 |
2017-11-16 | 34.58 | 34.73 | 34.44 | 34.50 | 2755484 |
2017-11-17 | 34.51 | 35.18 | 34.46 | 35.16 | 5706552 |
2017-11-20 | 35.42 | 36.05 | 35.25 | 35.87 | 4260554 |
2017-11-21 | 36.20 | 36.87 | 36.06 | 36.80 | 4647139 |
2017-11-22 | 37.13 | 37.28 | 36.76 | 36.98 | 4806113 |
2017-11-24 | 37.41 | 37.52 | 37.09 | 37.16 | 1691598 |
2017-11-27 | 37.30 | 37.31 | 36.25 | 36.27 | 3280780 |
2017-11-28 | 36.45 | 36.59 | 36.18 | 36.26 | 1806038 |
2017-11-29 | 36.16 | 36.24 | 35.43 | 35.63 | 3064535 |
2017-11-30 | 37.97 | 38.67 | 37.14 | 37.71 | 6969399 |
2017-12-01 | 38.12 | 38.36 | 37.79 | 38.29 | 5912130 |
2017-12-04 | 38.43 | 38.45 | 38.13 | 38.31 | 3287947 |
2017-12-05 | 38.35 | 38.49 | 38.28 | 38.39 | 2246668 |
2017-12-06 | 38.40 | 38.53 | 38.02 | 38.14 | 2288493 |
2017-12-07 | 38.01 | 38.52 | 37.89 | 38.45 | 1943314 |
2017-12-08 | 38.53 | 38.57 | 38.03 | 38.34 | 1613830 |
2017-12-11 | 38.49 | 38.78 | 38.19 | 38.55 | 2356012 |
2017-12-12 | 38.54 | 38.74 | 38.25 | 38.37 | 1977522 |
2017-12-13 | 38.19 | 38.76 | 38.19 | 38.64 | 3589513 |
2017-12-14 | 38.59 | 39.08 | 38.57 | 38.67 | 3843720 |
2017-12-15 | 38.70 | 39.01 | 38.60 | 38.72 | 2798070 |
2017-12-18 | 38.97 | 39.39 | 38.94 | 39.07 | 2888588 |
2017-12-19 | 39.13 | 39.23 | 38.78 | 38.83 | 2355183 |
2017-12-20 | 38.89 | 38.94 | 38.43 | 38.53 | 2054135 |
2017-12-21 | 38.49 | 38.86 | 38.12 | 38.66 | 2057470 |
2017-12-22 | 38.61 | 38.70 | 38.32 | 38.63 | 1613255 |
2017-12-26 | 38.65 | 38.97 | 38.56 | 38.80 | 939425 |
2017-12-27 | 38.78 | 39.00 | 38.66 | 38.90 | 1528434 |
2017-12-28 | 38.94 | 39.25 | 38.85 | 39.21 | 1518505 |
2017-12-29 | 39.32 | 39.38 | 39.01 | 39.11 | 1824718 |
2018-01-02 | 39.36 | 40.22 | 39.18 | 40.14 | 2464147 |
2018-01-03 | 40.29 | 40.50 | 39.92 | 40.41 | 1839100 |
2018-01-04 | 40.59 | 40.80 | 40.49 | 40.77 | 2025684 |
2018-01-05 | 41.04 | 41.21 | 40.59 | 40.74 | 2499745 |
2018-01-08 | 40.75 | 40.86 | 40.59 | 40.73 | 1497184 |
2018-01-09 | 40.89 | 40.89 | 40.22 | 40.24 | 1726165 |
2018-01-10 | 40.14 | 40.36 | 38.99 | 39.16 | 3758573 |
2018-01-11 | 39.34 | 39.55 | 39.05 | 39.49 | 2389128 |
2018-01-12 | 39.66 | 39.88 | 39.45 | 39.74 | 2462535 |
2018-01-16 | 40.05 | 40.07 | 39.65 | 39.78 | 1842777 |
2018-01-17 | 39.95 | 39.99 | 39.33 | 39.81 | 1711107 |
2018-01-18 | 39.80 | 39.83 | 39.37 | 39.72 | 1741303 |
2018-01-19 | 39.68 | 39.75 | 39.29 | 39.39 | 2028319 |
2018-01-22 | 39.53 | 39.64 | 39.30 | 39.64 | 2593218 |
2018-01-23 | 39.57 | 39.71 | 39.34 | 39.49 | 2757276 |
2018-01-24 | 39.74 | 39.80 | 39.33 | 39.50 | 2396711 |
2018-01-25 | 39.67 | 39.86 | 38.45 | 38.62 | 2478849 |
2018-01-26 | 38.66 | 38.71 | 38.08 | 38.19 | 2959810 |
2018-01-29 | 38.07 | 38.07 | 37.56 | 37.58 | 3563606 |
2018-01-30 | 37.45 | 37.61 | 36.77 | 36.81 | 3237455 |
2018-01-31 | 36.94 | 36.94 | 36.40 | 36.63 | 2326597 |
2018-02-01 | 36.63 | 36.72 | 35.82 | 35.86 | 3740487 |
2018-02-02 | 35.61 | 35.61 | 34.65 | 34.70 | 5280310 |
2018-02-05 | 34.55 | 35.04 | 34.21 | 34.37 | 5824034 |
2018-02-06 | 34.25 | 35.20 | 33.61 | 35.04 | 5081577 |
2018-02-07 | 35.22 | 35.29 | 34.70 | 35.16 | 3326569 |
2018-02-08 | 35.31 | 35.31 | 34.34 | 34.34 | 4223573 |
2018-02-09 | 34.48 | 34.68 | 33.26 | 34.02 | 4121125 |
2018-02-12 | 34.36 | 34.90 | 34.14 | 34.73 | 2968651 |
2018-02-13 | 34.57 | 35.13 | 34.31 | 34.50 | 2317956 |
2018-02-14 | 34.22 | 34.41 | 33.82 | 34.30 | 4396222 |
2018-02-15 | 34.52 | 35.25 | 34.04 | 34.55 | 4973529 |
2018-02-16 | 34.77 | 34.92 | 34.22 | 34.27 | 3346241 |
2018-02-20 | 34.15 | 34.62 | 34.03 | 34.08 | 3189105 |
2018-02-21 | 34.15 | 34.63 | 34.05 | 34.11 | 2882386 |
2018-02-22 | 34.20 | 34.22 | 33.45 | 33.48 | 2820837 |
2018-02-23 | 33.69 | 33.84 | 33.42 | 33.76 | 3100643 |
2018-02-26 | 33.77 | 33.95 | 33.54 | 33.92 | 2647851 |
2018-02-27 | 33.86 | 33.96 | 32.94 | 32.99 | 2758501 |
2018-02-28 | 33.07 | 33.17 | 31.81 | 31.82 | 3344931 |
2018-03-01 | 31.80 | 32.05 | 31.47 | 31.81 | 3830923 |
2018-03-02 | 31.62 | 31.71 | 31.31 | 31.48 | 2890855 |
2018-03-05 | 31.31 | 31.66 | 31.22 | 31.57 | 2617103 |
2018-03-06 | 31.82 | 31.86 | 31.64 | 31.77 | 2078084 |
2018-03-07 | 31.65 | 31.74 | 31.19 | 31.43 | 2486515 |
2018-03-08 | 31.53 | 31.89 | 31.40 | 31.88 | 1779259 |
2018-03-09 | 32.07 | 32.07 | 31.60 | 32.01 | 2976270 |
2018-03-12 | 31.97 | 32.72 | 31.89 | 32.66 | 2267240 |
2018-03-13 | 32.82 | 33.09 | 32.57 | 32.89 | 2380387 |
2018-03-14 | 33.10 | 33.62 | 33.08 | 33.09 | 3616732 |
2018-03-15 | 33.21 | 33.22 | 30.63 | 31.46 | 10936994 |
2018-03-16 | 31.63 | 32.22 | 31.33 | 31.54 | 10581692 |
2018-03-19 | 31.55 | 31.63 | 30.48 | 30.70 | 4724822 |
2018-03-20 | 30.85 | 30.91 | 29.84 | 29.93 | 3736117 |
2018-03-21 | 29.99 | 31.27 | 29.69 | 31.13 | 5241777 |
2018-03-22 | 30.85 | 30.88 | 30.31 | 30.63 | 3596993 |
2018-03-23 | 30.79 | 31.04 | 29.84 | 29.91 | 3651073 |
2018-03-26 | 30.04 | 30.22 | 29.54 | 29.95 | 4365910 |
2018-03-27 | 30.13 | 31.06 | 29.86 | 30.44 | 5110778 |
2018-03-28 | 30.26 | 30.64 | 30.20 | 30.36 | 3091898 |
2018-03-29 | 30.39 | 31.51 | 30.32 | 31.47 | 3688082 |
2018-04-02 | 31.41 | 31.41 | 30.25 | 30.59 | 2702335 |
2018-04-03 | 30.76 | 30.76 | 29.77 | 30.31 | 3386531 |
2018-04-04 | 30.02 | 31.06 | 29.61 | 30.89 | 4441504 |
2018-04-05 | 30.96 | 31.73 | 30.75 | 31.49 | 5973035 |
2018-04-06 | 31.42 | 31.80 | 31.02 | 31.23 | 2744914 |
2018-04-09 | 31.36 | 31.81 | 31.17 | 31.62 | 3710230 |
2018-04-10 | 31.98 | 32.42 | 31.91 | 32.09 | 2755620 |
2018-04-11 | 32.03 | 32.19 | 31.88 | 31.90 | 2307913 |
2018-04-12 | 31.91 | 32.19 | 31.84 | 31.95 | 1629583 |
2018-04-13 | 32.00 | 32.34 | 31.80 | 32.06 | 2239998 |
2018-04-16 | 32.15 | 32.83 | 32.03 | 32.59 | 2068816 |
2018-04-17 | 32.95 | 33.58 | 32.74 | 32.98 | 3252119 |
2018-04-18 | 33.09 | 33.61 | 33.00 | 33.10 | 2928413 |
2018-04-19 | 33.28 | 33.28 | 31.87 | 31.98 | 4518635 |
2018-04-20 | 31.97 | 32.00 | 31.18 | 31.21 | 4633730 |
2018-04-23 | 31.16 | 31.22 | 30.90 | 31.01 | 3514494 |
2018-04-24 | 30.72 | 30.75 | 29.26 | 29.39 | 10069022 |
2018-04-25 | 29.25 | 29.68 | 29.00 | 29.27 | 5646081 |
2018-04-26 | 29.47 | 29.63 | 29.38 | 29.42 | 3731427 |
2018-04-27 | 29.59 | 29.80 | 29.37 | 29.80 | 5449308 |
2018-04-30 | 29.75 | 30.43 | 29.68 | 30.27 | 3919297 |
2018-05-01 | 30.25 | 30.71 | 30.24 | 30.62 | 2685423 |
2018-05-02 | 30.65 | 31.03 | 30.59 | 30.67 | 2231820 |
2018-05-03 | 30.77 | 31.07 | 30.44 | 30.90 | 2713287 |
2018-05-04 | 30.73 | 31.43 | 30.68 | 31.38 | 2548149 |
2018-05-07 | 31.50 | 31.82 | 31.40 | 31.56 | 2427820 |
2018-05-08 | 31.51 | 31.53 | 31.03 | 31.20 | 3607191 |
2018-05-09 | 32.03 | 32.23 | 31.79 | 32.11 | 3605423 |
2018-05-10 | 33.08 | 33.72 | 32.79 | 33.12 | 4529835 |
2018-05-11 | 33.25 | 33.80 | 33.14 | 33.76 | 3715260 |
2018-05-14 | 33.54 | 33.59 | 33.18 | 33.25 | 3370327 |
2018-05-15 | 33.01 | 33.16 | 32.80 | 33.07 | 3253235 |
2018-05-16 | 33.14 | 33.20 | 32.65 | 32.70 | 3313726 |
2018-05-17 | 32.80 | 33.16 | 32.68 | 33.00 | 5733685 |
2018-05-18 | 32.82 | 32.87 | 31.82 | 32.16 | 5835598 |
2018-05-21 | 32.28 | 32.30 | 31.80 | 31.94 | 3328757 |
2018-05-22 | 32.22 | 32.52 | 31.43 | 31.57 | 5220977 |
2018-05-23 | 31.39 | 31.85 | 31.16 | 31.77 | 5085322 |
2018-05-24 | 31.64 | 31.75 | 31.44 | 31.58 | 3333886 |
2018-05-25 | 31.36 | 31.36 | 31.02 | 31.24 | 2963640 |
2018-05-29 | 31.11 | 31.17 | 30.36 | 30.60 | 3693101 |
2018-05-30 | 30.67 | 31.20 | 30.56 | 31.13 | 4629785 |
2018-05-31 | 31.01 | 31.14 | 30.80 | 31.07 | 4568358 |
2018-06-01 | 31.18 | 31.18 | 30.66 | 30.73 | 4706422 |
2018-06-04 | 30.87 | 31.37 | 30.86 | 31.17 | 3536721 |
2018-06-05 | 31.05 | 31.60 | 31.03 | 31.50 | 3804988 |
2018-06-06 | 31.66 | 31.77 | 30.93 | 30.97 | 4954738 |
2018-06-07 | 31.06 | 31.41 | 31.00 | 31.29 | 3605201 |
2018-06-08 | 31.35 | 31.41 | 31.06 | 31.33 | 2715383 |
2018-06-11 | 31.34 | 32.40 | 31.20 | 32.26 | 3318532 |
2018-06-12 | 32.29 | 32.49 | 32.10 | 32.46 | 2792868 |
2018-06-13 | 32.53 | 32.77 | 32.19 | 32.41 | 3531732 |
2018-06-14 | 32.45 | 32.85 | 32.38 | 32.60 | 2925431 |
2018-06-15 | 32.36 | 32.58 | 32.00 | 32.03 | 4135139 |
2018-06-18 | 31.99 | 32.31 | 31.89 | 32.31 | 4541488 |
2018-06-19 | 32.00 | 32.13 | 31.58 | 31.70 | 3763769 |
2018-06-20 | 31.86 | 31.99 | 31.67 | 31.75 | 3612317 |
2018-06-21 | 31.71 | 31.77 | 31.15 | 31.26 | 2852659 |
2018-06-22 | 31.70 | 31.82 | 31.46 | 31.73 | 3604838 |
2018-06-25 | 31.54 | 31.64 | 31.20 | 31.28 | 3321387 |
2018-06-26 | 31.39 | 32.27 | 31.36 | 32.16 | 4410036 |
2018-06-27 | 32.33 | 32.37 | 31.59 | 31.68 | 4543558 |
2018-06-28 | 31.83 | 33.62 | 31.71 | 33.11 | 8951290 |
2018-06-29 | 34.56 | 36.11 | 34.47 | 35.69 | 17778656 |
2018-07-02 | 35.51 | 35.51 | 34.74 | 35.00 | 4649182 |
2018-07-03 | 35.19 | 35.58 | 34.99 | 35.19 | 2126488 |
2018-07-05 | 36.00 | 36.17 | 34.97 | 35.10 | 3828767 |
2018-07-06 | 35.03 | 35.70 | 34.76 | 35.61 | 3220352 |
2018-07-09 | 35.71 | 35.71 | 35.25 | 35.47 | 3100397 |
2018-07-10 | 35.47 | 35.83 | 35.34 | 35.79 | 2738357 |
2018-07-11 | 35.50 | 35.70 | 35.18 | 35.41 | 2118935 |
2018-07-12 | 35.61 | 35.88 | 35.17 | 35.83 | 3692608 |
2018-07-13 | 35.70 | 35.81 | 35.51 | 35.58 | 2386572 |
2018-07-16 | 35.50 | 35.53 | 35.18 | 35.36 | 2275505 |
2018-07-17 | 35.25 | 35.25 | 34.48 | 34.50 | 3331335 |
2018-07-18 | 34.40 | 34.43 | 34.00 | 34.21 | 2748015 |
2018-07-19 | 34.72 | 35.41 | 34.54 | 35.24 | 7930206 |
2018-07-20 | 35.61 | 35.61 | 34.51 | 34.61 | 3668380 |
2018-07-23 | 34.67 | 34.67 | 34.25 | 34.56 | 2112180 |
2018-07-24 | 34.73 | 34.94 | 34.59 | 34.81 | 2685876 |
2018-07-25 | 35.07 | 35.20 | 34.71 | 34.94 | 3279266 |
2018-07-26 | 34.73 | 35.29 | 34.63 | 35.15 | 2382867 |
2018-07-27 | 35.04 | 35.55 | 34.84 | 34.94 | 2497265 |
2018-07-30 | 35.12 | 35.42 | 34.99 | 35.31 | 1818314 |
2018-07-31 | 35.32 | 35.63 | 35.17 | 35.43 | 2875640 |
2018-08-01 | 35.16 | 35.42 | 34.99 | 35.26 | 1929405 |
2018-08-02 | 35.03 | 35.53 | 34.73 | 35.45 | 2635807 |
2018-08-03 | 35.66 | 36.22 | 35.58 | 35.95 | 4120722 |
2018-08-06 | 36.05 | 36.57 | 36.05 | 36.51 | 1828464 |
2018-08-07 | 36.49 | 36.50 | 35.66 | 35.87 | 4444687 |
2018-08-08 | 35.94 | 35.94 | 35.40 | 35.77 | 2061301 |
2018-08-09 | 35.76 | 36.22 | 35.68 | 36.19 | 2275325 |
2018-08-10 | 36.04 | 36.20 | 35.83 | 35.88 | 3022575 |
2018-08-13 | 35.84 | 35.96 | 35.60 | 35.19 | 2289005 |
2018-08-14 | 35.64 | 35.64 | 35.32 | 35.51 | 2011618 |
2018-08-15 | 35.33 | 35.33 | 34.49 | 35.08 | 1941030 |
2018-08-16 | 35.24 | 35.32 | 34.86 | 34.90 | 1999659 |
2018-08-17 | 35.22 | 36.07 | 35.12 | 36.03 | 3958244 |
2018-08-20 | 35.96 | 36.36 | 35.81 | 36.22 | 2179778 |
2018-08-21 | 36.27 | 36.47 | 35.88 | 35.89 | 1798170 |
2018-08-22 | 35.98 | 36.23 | 35.96 | 36.18 | 1528529 |
2018-08-23 | 36.01 | 36.30 | 35.90 | 36.00 | 1633399 |
2018-08-24 | 35.71 | 35.87 | 35.32 | 35.54 | 9491702 |
2018-08-27 | 35.61 | 35.69 | 35.37 | 35.59 | 3211934 |
2018-08-28 | 35.81 | 35.87 | 34.98 | 35.01 | 4517538 |
2018-08-29 | 35.11 | 35.14 | 34.77 | 34.89 | 3124769 |
2018-08-30 | 34.72 | 34.95 | 34.49 | 34.76 | 3368910 |
2018-08-31 | 34.53 | 34.65 | 34.05 | 34.17 | 3101177 |
2018-09-04 | 34.02 | 34.54 | 33.93 | 34.11 | 3101560 |
2018-09-05 | 34.07 | 34.67 | 33.72 | 34.63 | 3303287 |
2018-09-06 | 34.65 | 34.72 | 34.02 | 34.26 | 1943899 |
2018-09-07 | 34.13 | 34.20 | 33.49 | 34.02 | 2279142 |
2018-09-10 | 34.11 | 34.26 | 33.72 | 33.75 | 1835372 |
2018-09-11 | 33.77 | 34.38 | 33.67 | 34.32 | 2715654 |
2018-09-12 | 34.34 | 34.48 | 34.04 | 34.16 | 1786865 |
2018-09-13 | 34.25 | 34.32 | 34.00 | 34.13 | 2303498 |
2018-09-14 | 34.08 | 34.17 | 33.71 | 33.89 | 1797569 |
2018-09-17 | 33.99 | 34.62 | 33.91 | 34.28 | 2232987 |
2018-09-18 | 34.21 | 34.56 | 33.96 | 34.53 | 4054517 |
2018-09-19 | 34.58 | 34.67 | 34.15 | 34.61 | 3353824 |
2018-09-20 | 34.74 | 34.78 | 34.24 | 34.40 | 3608968 |
2018-09-21 | 34.49 | 34.69 | 34.17 | 34.43 | 4864469 |
2018-09-24 | 34.57 | 34.71 | 33.80 | 33.82 | 3157827 |
2018-09-25 | 33.92 | 33.94 | 33.09 | 33.13 | 3241182 |
2018-09-26 | 33.01 | 33.06 | 32.31 | 32.42 | 4542007 |
2018-09-27 | 32.51 | 32.64 | 32.37 | 32.42 | 3465076 |
2018-09-28 | 32.52 | 32.63 | 32.15 | 32.29 | 4145224 |
2018-10-01 | 32.58 | 33.35 | 32.55 | 33.18 | 2901849 |
2018-10-02 | 33.10 | 33.50 | 32.86 | 33.36 | 3298483 |
2018-10-03 | 33.41 | 33.93 | 33.20 | 33.79 | 3993778 |
2018-10-04 | 33.66 | 33.99 | 33.55 | 33.90 | 4150280 |
2018-10-05 | 33.86 | 34.00 | 33.57 | 33.71 | 3658380 |
2018-10-08 | 33.67 | 33.95 | 33.57 | 33.70 | 2192112 |
2018-10-09 | 33.64 | 33.94 | 33.46 | 33.70 | 2193866 |
2018-10-10 | 33.58 | 33.59 | 32.65 | 32.67 | 3755783 |
2018-10-11 | 32.50 | 32.60 | 31.74 | 31.84 | 5461996 |
2018-10-12 | 32.12 | 32.28 | 31.58 | 31.98 | 4115183 |
2018-10-15 | 32.04 | 32.67 | 31.98 | 32.32 | 2368524 |
2018-10-16 | 32.54 | 33.53 | 32.36 | 33.39 | 3540634 |
2018-10-17 | 33.32 | 33.32 | 32.35 | 32.41 | 4481143 |
2018-10-18 | 32.36 | 32.68 | 32.25 | 32.37 | 3402793 |
2018-10-19 | 32.41 | 33.09 | 32.39 | 32.69 | 4712595 |
2018-10-22 | 32.79 | 32.89 | 32.16 | 32.20 | 2599667 |
2018-10-23 | 32.00 | 32.45 | 31.31 | 32.33 | 4368247 |
2018-10-24 | 32.27 | 32.45 | 31.50 | 31.52 | 2740584 |
2018-10-25 | 31.89 | 31.94 | 31.08 | 31.19 | 4381480 |
2018-10-26 | 30.94 | 31.48 | 30.18 | 31.26 | 4909525 |
2018-10-29 | 31.42 | 31.59 | 30.21 | 30.49 | 4067382 |
2018-10-30 | 30.46 | 30.67 | 29.98 | 30.48 | 5399704 |
2018-10-31 | 30.78 | 31.35 | 30.64 | 31.11 | 5865795 |
2018-11-01 | 31.29 | 31.70 | 31.09 | 31.67 | 4197310 |
2018-11-02 | 32.01 | 32.01 | 30.95 | 31.42 | 4472767 |
2018-11-05 | 31.63 | 32.44 | 31.42 | 32.32 | 4791108 |
2018-11-06 | 32.65 | 33.18 | 32.60 | 33.12 | 7229101 |
2018-11-07 | 33.38 | 33.67 | 32.76 | 33.17 | 5172122 |
2018-11-08 | 33.12 | 33.27 | 32.69 | 32.90 | 3590417 |
2018-11-09 | 32.66 | 33.35 | 32.23 | 32.83 | 6466365 |
2018-11-12 | 32.92 | 33.16 | 32.74 | 32.87 | 4513779 |
2018-11-13 | 32.92 | 33.14 | 32.40 | 32.12 | 5108871 |
2018-11-14 | 32.44 | 32.71 | 31.77 | 32.17 | 4955895 |
2018-11-15 | 32.14 | 32.55 | 31.91 | 32.27 | 3468456 |
2018-11-16 | 32.32 | 32.55 | 32.11 | 32.44 | 3763599 |
2018-11-19 | 32.29 | 33.44 | 32.29 | 33.24 | 4526007 |
2018-11-20 | 32.95 | 33.35 | 32.54 | 32.99 | 6520169 |
2018-11-21 | 32.97 | 33.73 | 32.90 | 33.47 | 5527170 |
2018-11-23 | 33.03 | 33.08 | 32.00 | 32.01 | 3583620 |
2018-11-26 | 32.71 | 32.99 | 32.19 | 32.29 | 4704269 |
2018-11-27 | 32.25 | 32.46 | 31.95 | 32.00 | 5166407 |
2018-11-28 | 32.04 | 32.45 | 31.61 | 32.35 | 5740194 |
2018-11-29 | 32.44 | 33.36 | 32.44 | 33.08 | 6912347 |
2018-11-30 | 32.94 | 32.97 | 32.34 | 32.73 | 7078665 |
2018-12-03 | 33.29 | 33.54 | 33.15 | 33.45 | 5234921 |
2018-12-04 | 33.45 | 33.84 | 32.84 | 32.86 | 4003223 |
2018-12-06 | 32.53 | 32.56 | 31.53 | 32.32 | 8552329 |
2018-12-07 | 32.65 | 32.65 | 31.79 | 31.93 | 5384357 |
2018-12-10 | 31.64 | 31.79 | 30.93 | 31.40 | 5455280 |
2018-12-11 | 32.09 | 32.19 | 31.23 | 31.49 | 6432023 |
2018-12-12 | 31.88 | 32.06 | 31.66 | 31.76 | 7032238 |
2018-12-13 | 31.79 | 32.58 | 31.77 | 32.27 | 8038799 |
2018-12-14 | 32.17 | 32.40 | 31.90 | 31.95 | 14916716 |
2018-12-17 | 31.88 | 32.17 | 31.06 | 31.19 | 9143856 |
2018-12-18 | 31.37 | 31.41 | 30.51 | 30.72 | 10794626 |
2018-12-19 | 30.88 | 31.85 | 30.80 | 31.32 | 13327901 |
2018-12-20 | 31.41 | 32.13 | 30.64 | 31.05 | 11148565 |
2018-12-21 | 31.03 | 31.60 | 30.71 | 30.76 | 11301573 |
2018-12-24 | 30.57 | 30.70 | 29.20 | 29.22 | 4935044 |
2018-12-26 | 29.34 | 30.28 | 28.82 | 30.26 | 6684640 |
2018-12-27 | 30.31 | 30.40 | 29.35 | 30.40 | 6909024 |
2018-12-28 | 30.55 | 31.11 | 30.40 | 30.91 | 7434505 |
2018-12-31 | 31.09 | 31.24 | 30.74 | 31.08 | 4469934 |
2019-01-02 | 30.74 | 31.88 | 30.54 | 31.58 | 3921511 |
2019-01-03 | 31.56 | 31.95 | 31.21 | 31.75 | 4681524 |
2019-01-04 | 32.18 | 32.67 | 32.08 | 32.62 | 4488880 |
2019-01-07 | 33.00 | 33.64 | 32.76 | 33.51 | 6377444 |
2019-01-08 | 33.85 | 34.43 | 33.81 | 34.20 | 5769507 |
2019-01-09 | 34.48 | 34.76 | 34.18 | 34.48 | 5275464 |
2019-01-10 | 34.47 | 34.77 | 34.16 | 34.70 | 4913727 |
2019-01-11 | 34.56 | 34.65 | 34.26 | 34.54 | 3425048 |
2019-01-14 | 34.35 | 34.87 | 34.30 | 34.80 | 3837054 |
2019-01-15 | 34.95 | 35.70 | 34.91 | 35.59 | 5425827 |
2019-01-16 | 35.57 | 35.71 | 35.33 | 35.59 | 3643045 |
2019-01-17 | 35.35 | 35.87 | 35.18 | 35.67 | 2647170 |
2019-01-18 | 35.82 | 36.22 | 35.81 | 36.10 | 2836711 |
2019-01-22 | 35.92 | 36.12 | 35.52 | 35.66 | 5241456 |
2019-01-23 | 35.88 | 35.91 | 35.26 | 35.61 | 3252532 |
2019-01-24 | 35.65 | 35.70 | 35.25 | 35.60 | 2482340 |
2019-01-25 | 35.94 | 36.10 | 35.68 | 36.09 | 2561799 |
2019-01-28 | 35.68 | 36.10 | 35.66 | 36.06 | 2494610 |
2019-01-29 | 36.15 | 36.53 | 36.03 | 36.45 | 3646826 |
2019-01-30 | 36.59 | 36.79 | 36.29 | 36.54 | 2836697 |
2019-01-31 | 36.69 | 36.90 | 36.48 | 36.62 | 2607748 |
2019-02-01 | 36.76 | 37.15 | 36.70 | 37.00 | 3625159 |
2019-02-04 | 36.87 | 37.45 | 36.62 | 37.44 | 2937785 |
2019-02-05 | 37.43 | 37.69 | 37.29 | 37.63 | 3424320 |
2019-02-06 | 37.50 | 37.69 | 37.41 | 37.44 | 1907314 |
2019-02-07 | 37.31 | 37.34 | 36.46 | 37.05 | 2783203 |
2019-02-08 | 36.90 | 36.90 | 35.85 | 36.10 | 4585316 |
2019-02-11 | 36.05 | 36.47 | 35.90 | 36.30 | 2670004 |
2019-02-12 | 36.62 | 36.62 | 35.61 | 35.67 | 5270130 |
2019-02-13 | 35.90 | 36.03 | 35.77 | 35.35 | 4259143 |
2019-02-14 | 35.46 | 35.98 | 35.16 | 35.70 | 3724375 |
2019-02-15 | 36.08 | 36.26 | 35.73 | 35.82 | 4122474 |
2019-02-19 | 35.71 | 36.41 | 35.67 | 36.29 | 3889875 |
2019-02-20 | 36.37 | 36.71 | 36.37 | 36.71 | 5390901 |
2019-02-21 | 36.59 | 37.10 | 36.45 | 36.97 | 6266996 |
2019-02-22 | 37.11 | 37.20 | 36.63 | 37.01 | 3891664 |
2019-02-25 | 37.09 | 37.13 | 36.60 | 36.87 | 4247267 |
2019-02-26 | 36.84 | 37.36 | 36.82 | 37.24 | 3527245 |
2019-02-27 | 37.20 | 37.49 | 36.94 | 37.26 | 2863347 |
2019-02-28 | 37.22 | 37.33 | 36.90 | 36.99 | 3965228 |
2019-03-01 | 37.06 | 37.44 | 37.03 | 37.25 | 3887641 |
2019-03-04 | 35.78 | 35.78 | 34.82 | 35.06 | 11012440 |
2019-03-05 | 35.06 | 35.66 | 35.06 | 35.62 | 5222216 |
2019-03-06 | 35.60 | 36.14 | 35.58 | 36.07 | 3321164 |
2019-03-07 | 36.20 | 36.46 | 35.89 | 36.46 | 6438756 |
2019-03-08 | 36.20 | 36.20 | 35.72 | 35.93 | 4889510 |
2019-03-11 | 36.00 | 36.67 | 36.00 | 36.49 | 3409391 |
2019-03-12 | 36.49 | 36.99 | 36.49 | 36.77 | 2360903 |
2019-03-13 | 36.93 | 37.13 | 36.75 | 36.97 | 2879910 |
2019-03-14 | 36.87 | 37.14 | 36.82 | 37.05 | 2194875 |
2019-03-15 | 37.00 | 37.06 | 36.48 | 36.52 | 3294541 |
2019-03-18 | 36.56 | 36.87 | 36.50 | 36.87 | 5167722 |
2019-03-19 | 36.95 | 37.31 | 36.94 | 37.05 | 2958346 |
2019-03-20 | 37.05 | 37.42 | 36.73 | 37.03 | 3300087 |
2019-03-21 | 36.91 | 37.10 | 36.66 | 36.78 | 4527373 |
2019-03-22 | 36.66 | 36.74 | 36.34 | 36.61 | 2611112 |
2019-03-25 | 36.42 | 36.52 | 36.10 | 36.50 | 2377124 |
2019-03-26 | 36.65 | 37.02 | 36.46 | 36.59 | 2156182 |
2019-03-27 | 36.55 | 36.84 | 36.18 | 36.66 | 2430900 |
2019-03-28 | 36.62 | 36.74 | 36.37 | 36.63 | 2034276 |
2019-03-29 | 36.88 | 36.88 | 36.25 | 36.26 | 4112676 |
2019-04-01 | 36.47 | 36.51 | 35.85 | 36.40 | 4125883 |
2019-04-02 | 36.49 | 36.74 | 36.41 | 36.61 | 2549736 |
2019-04-03 | 36.56 | 36.88 | 36.46 | 36.85 | 2870298 |
2019-04-04 | 36.80 | 37.01 | 36.58 | 36.83 | 2598443 |
2019-04-05 | 36.77 | 36.96 | 36.58 | 36.96 | 2235538 |
2019-04-08 | 37.01 | 37.17 | 36.85 | 37.09 | 2296736 |
2019-04-09 | 37.14 | 37.15 | 36.73 | 36.84 | 2768769 |
2019-04-10 | 36.92 | 37.02 | 36.74 | 36.77 | 1934866 |
2019-04-11 | 36.71 | 37.25 | 36.69 | 37.17 | 1795506 |
2019-04-12 | 37.39 | 37.47 | 37.09 | 37.47 | 1924839 |
2019-04-15 | 37.52 | 37.53 | 37.22 | 37.27 | 2607567 |
2019-04-16 | 37.34 | 37.40 | 37.08 | 37.11 | 1591143 |
2019-04-17 | 37.23 | 37.40 | 36.92 | 37.12 | 3310246 |
2019-04-18 | 37.13 | 37.22 | 36.89 | 37.19 | 2285792 |
2019-04-22 | 37.27 | 37.47 | 37.14 | 37.33 | 3766879 |
2019-04-23 | 37.25 | 37.68 | 37.07 | 37.67 | 2650895 |
2019-04-24 | 37.63 | 37.96 | 37.54 | 37.83 | 3481968 |
2019-04-25 | 37.86 | 37.90 | 37.32 | 37.78 | 3659908 |
2019-04-26 | 37.81 | 37.81 | 37.17 | 37.40 | 3565895 |
2019-04-29 | 37.47 | 37.49 | 37.01 | 37.31 | 1564483 |
2019-04-30 | 37.36 | 37.42 | 36.79 | 36.94 | 2836272 |
2019-05-01 | 36.99 | 37.16 | 36.74 | 36.83 | 8509332 |
2019-05-02 | 36.80 | 36.80 | 36.10 | 36.30 | 3077004 |
2019-05-03 | 36.37 | 36.70 | 36.32 | 36.65 | 2232454 |
2019-05-06 | 36.29 | 36.79 | 36.29 | 36.76 | 2302652 |
2019-05-07 | 36.51 | 36.75 | 36.34 | 36.56 | 2144059 |
2019-05-08 | 36.58 | 36.96 | 36.53 | 36.73 | 2109336 |
2019-05-09 | 36.66 | 36.91 | 36.40 | 36.55 | 2244173 |
2019-05-10 | 37.05 | 37.20 | 36.27 | 36.85 | 4505383 |
2019-05-13 | 36.87 | 37.28 | 36.63 | 36.71 | 3534695 |
2019-05-14 | 36.82 | 36.85 | 36.43 | 36.44 | 2686253 |
2019-05-15 | 36.40 | 36.83 | 36.32 | 36.67 | 2696794 |
2019-05-16 | 36.81 | 37.22 | 36.77 | 37.05 | 3175430 |
2019-05-17 | 37.00 | 37.57 | 36.95 | 37.53 | 3104489 |
2019-05-20 | 37.57 | 37.60 | 37.14 | 37.35 | 1534311 |
2019-05-21 | 37.53 | 37.73 | 37.22 | 37.57 | 4496943 |
2019-05-22 | 37.46 | 37.53 | 37.09 | 37.25 | 1673557 |
2019-05-23 | 36.82 | 37.09 | 36.57 | 36.99 | 2380545 |
2019-05-24 | 37.16 | 37.55 | 37.01 | 37.47 | 1984507 |
2019-05-28 | 37.64 | 38.04 | 37.51 | 37.51 | 4508265 |
2019-05-29 | 37.49 | 37.67 | 36.80 | 37.13 | 4035560 |
2019-05-30 | 37.23 | 37.33 | 36.74 | 36.77 | 3996246 |
2019-05-31 | 36.53 | 36.87 | 36.21 | 36.87 | 3623924 |
2019-06-03 | 37.06 | 37.15 | 35.10 | 35.23 | 8848308 |
2019-06-04 | 35.36 | 35.79 | 35.21 | 35.73 | 6093022 |
2019-06-05 | 35.89 | 35.93 | 35.52 | 35.57 | 3604704 |
2019-06-06 | 35.71 | 35.77 | 35.27 | 35.42 | 4058634 |
2019-06-07 | 35.59 | 35.73 | 35.48 | 35.51 | 3149911 |
2019-06-10 | 35.81 | 35.87 | 35.16 | 35.40 | 3950016 |
2019-06-11 | 35.50 | 35.51 | 34.77 | 34.77 | 6890977 |
2019-06-12 | 34.60 | 34.72 | 34.02 | 34.18 | 6725758 |
2019-06-13 | 34.28 | 34.45 | 34.15 | 34.31 | 3634135 |
2019-06-14 | 34.14 | 34.61 | 34.10 | 34.48 | 3146599 |
2019-06-17 | 34.35 | 34.58 | 34.09 | 34.24 | 2448758 |
2019-06-18 | 34.41 | 34.72 | 34.30 | 34.59 | 3527312 |
2019-06-19 | 34.70 | 35.00 | 34.62 | 34.92 | 2351255 |
2019-06-20 | 35.40 | 35.60 | 35.20 | 35.42 | 3278512 |
2019-06-21 | 35.33 | 35.49 | 35.11 | 35.16 | 3855725 |
2019-06-24 | 35.21 | 35.37 | 35.05 | 35.11 | 1674548 |
2019-06-25 | 35.10 | 35.17 | 34.83 | 34.84 | 1894349 |
2019-06-26 | 34.99 | 35.17 | 34.70 | 35.06 | 1989310 |
2019-06-27 | 35.07 | 35.60 | 34.95 | 35.54 | 3923145 |
2019-06-28 | 35.58 | 36.10 | 35.55 | 36.08 | 4183726 |
2019-07-01 | 36.32 | 36.47 | 36.05 | 36.17 | 3022476 |
2019-07-02 | 36.05 | 36.27 | 35.85 | 35.96 | 2838461 |
2019-07-03 | 35.97 | 36.27 | 35.93 | 36.25 | 1491776 |
2019-07-05 | 36.32 | 36.41 | 36.05 | 36.39 | 1999914 |
2019-07-08 | 36.31 | 36.36 | 35.96 | 35.98 | 2111631 |
2019-07-09 | 35.80 | 36.62 | 35.78 | 36.56 | 2178066 |
2019-07-10 | 36.69 | 36.91 | 36.65 | 36.75 | 1976669 |
2019-07-11 | 36.65 | 37.00 | 36.64 | 36.89 | 2090925 |
2019-07-12 | 36.99 | 36.99 | 36.42 | 36.51 | 1774585 |
2019-07-15 | 36.56 | 36.66 | 36.16 | 36.31 | 1408360 |
2019-07-16 | 36.21 | 36.23 | 35.72 | 35.95 | 2088146 |
2019-07-17 | 36.10 | 36.26 | 35.98 | 36.11 | 2432083 |
2019-07-18 | 36.11 | 36.36 | 35.88 | 36.29 | 2367269 |
2019-07-19 | 36.15 | 36.23 | 35.82 | 35.83 | 1427988 |
2019-07-22 | 35.80 | 35.94 | 35.67 | 35.73 | 2392184 |
2019-07-23 | 35.81 | 35.81 | 35.40 | 35.42 | 1753666 |
2019-07-24 | 35.40 | 35.44 | 34.90 | 34.99 | 1621240 |
2019-07-25 | 35.09 | 35.09 | 33.44 | 33.56 | 5906653 |
2019-07-26 | 33.75 | 34.00 | 33.53 | 33.60 | 3354314 |
2019-07-29 | 33.79 | 33.79 | 33.31 | 33.38 | 3511869 |
2019-07-30 | 33.44 | 33.52 | 33.14 | 33.33 | 2708606 |
2019-07-31 | 33.55 | 33.84 | 33.18 | 33.39 | 2373961 |
2019-08-01 | 33.36 | 33.87 | 32.84 | 33.64 | 3482692 |
2019-08-02 | 33.71 | 34.00 | 33.38 | 33.50 | 2807778 |
2019-08-05 | 33.10 | 33.24 | 32.58 | 32.93 | 5449703 |
2019-08-06 | 33.05 | 33.31 | 32.47 | 32.76 | 4462304 |
2019-08-07 | 32.56 | 33.62 | 32.23 | 33.52 | 4607580 |
2019-08-08 | 33.70 | 34.06 | 33.32 | 33.94 | 3274728 |
2019-08-09 | 33.93 | 34.14 | 33.68 | 33.81 | 2520430 |
2019-08-12 | 33.90 | 33.97 | 33.57 | 33.70 | 2025557 |
2019-08-13 | 33.54 | 34.45 | 33.47 | 33.81 | 3037115 |
2019-08-14 | 33.33 | 33.74 | 32.64 | 32.76 | 2305507 |
2019-08-15 | 32.70 | 33.25 | 32.60 | 33.08 | 2097586 |
2019-08-16 | 33.34 | 33.65 | 33.21 | 33.62 | 2437098 |
2019-08-19 | 33.86 | 34.06 | 33.69 | 33.71 | 4217141 |
2019-08-20 | 33.58 | 33.79 | 33.24 | 33.33 | 3048719 |
2019-08-21 | 33.49 | 34.02 | 33.49 | 33.85 | 3001799 |
2019-08-22 | 33.80 | 33.98 | 33.34 | 33.39 | 5500196 |
2019-08-23 | 33.17 | 33.39 | 32.50 | 32.61 | 3957387 |
2019-08-26 | 32.92 | 33.08 | 32.80 | 32.89 | 2749276 |
2019-08-27 | 32.93 | 33.16 | 32.77 | 32.90 | 2416793 |
2019-08-28 | 33.01 | 33.29 | 32.88 | 33.01 | 4159002 |
2019-08-29 | 33.28 | 33.42 | 33.13 | 33.32 | 3257158 |
2019-08-30 | 33.49 | 33.67 | 33.33 | 33.46 | 2945864 |
2019-09-03 | 33.28 | 33.69 | 33.09 | 33.47 | 8826135 |
2019-09-04 | 33.70 | 34.01 | 33.63 | 33.66 | 5509501 |
2019-09-05 | 33.86 | 34.29 | 33.86 | 34.07 | 3166859 |
2019-09-06 | 34.09 | 34.42 | 34.04 | 34.34 | 3029066 |
2019-09-09 | 34.50 | 34.55 | 34.26 | 34.40 | 2500075 |
2019-09-10 | 34.44 | 34.84 | 34.37 | 34.72 | 2153303 |
2019-09-11 | 34.81 | 34.95 | 34.63 | 34.77 | 1991371 |
2019-09-12 | 34.70 | 34.92 | 34.46 | 34.70 | 1831405 |
2019-09-13 | 34.77 | 35.12 | 34.70 | 34.90 | 1780315 |
2019-09-16 | 35.43 | 35.58 | 35.09 | 35.16 | 2611195 |
2019-09-17 | 35.12 | 35.33 | 35.07 | 35.25 | 2020259 |
2019-09-18 | 35.37 | 35.59 | 35.19 | 35.19 | 3038902 |
2019-09-19 | 35.48 | 35.56 | 35.08 | 35.20 | 2193996 |
2019-09-20 | 35.30 | 35.52 | 35.20 | 35.34 | 4013611 |
2019-09-23 | 35.35 | 35.40 | 35.04 | 35.15 | 2246629 |
2019-09-24 | 35.29 | 35.56 | 35.23 | 35.37 | 2937532 |
2019-09-25 | 35.30 | 35.39 | 35.10 | 35.31 | 2181383 |
2019-09-26 | 35.30 | 35.79 | 35.27 | 35.73 | 2231127 |
2019-09-27 | 35.84 | 36.06 | 35.67 | 36.05 | 3685951 |
2019-09-30 | 35.99 | 36.12 | 35.04 | 35.08 | 5223098 |
2019-10-01 | 35.07 | 35.28 | 34.70 | 35.14 | 2621675 |
2019-10-02 | 34.97 | 35.01 | 34.13 | 34.14 | 8922317 |
2019-10-03 | 34.11 | 34.43 | 33.79 | 34.36 | 3831937 |
2019-10-04 | 34.45 | 34.84 | 34.44 | 34.80 | 2396753 |
2019-10-07 | 34.72 | 34.90 | 34.50 | 34.80 | 1449470 |
2019-10-08 | 34.57 | 34.91 | 34.55 | 34.78 | 2636551 |
2019-10-09 | 34.87 | 35.20 | 34.84 | 35.17 | 2463507 |
2019-10-10 | 35.40 | 35.75 | 35.30 | 35.66 | 3064382 |
2019-10-11 | 36.05 | 36.22 | 35.89 | 35.91 | 2467634 |
2019-10-14 | 35.78 | 35.86 | 35.46 | 35.62 | 1240727 |
2019-10-15 | 35.59 | 35.87 | 35.42 | 35.69 | 3888077 |
2019-10-16 | 35.63 | 35.83 | 35.61 | 35.68 | 2796186 |
2019-10-17 | 35.80 | 35.86 | 35.52 | 35.74 | 2102346 |
2019-10-18 | 35.81 | 36.26 | 35.75 | 36.11 | 5153257 |
2019-10-21 | 36.14 | 36.26 | 36.08 | 36.21 | 4720039 |
2019-10-22 | 36.31 | 36.59 | 36.22 | 36.27 | 4223152 |
2019-10-23 | 36.31 | 36.69 | 36.29 | 36.56 | 2712001 |
2019-10-24 | 36.64 | 36.68 | 36.34 | 36.59 | 1644134 |
2019-10-25 | 36.40 | 36.53 | 36.39 | 36.48 | 1848128 |
2019-10-28 | 36.55 | 36.83 | 36.55 | 36.64 | 2934719 |
2019-10-29 | 36.57 | 36.63 | 36.36 | 36.43 | 2046028 |
2019-10-30 | 36.49 | 36.49 | 36.21 | 36.43 | 2032820 |
2019-10-31 | 36.44 | 36.46 | 36.18 | 36.41 | 2113069 |
2019-11-01 | 36.49 | 36.87 | 36.48 | 36.87 | 2004452 |
2019-11-04 | 36.91 | 37.03 | 36.71 | 36.88 | 6391018 |
2019-11-05 | 36.94 | 37.16 | 36.64 | 36.92 | 3708515 |
2019-11-06 | 36.91 | 37.15 | 36.81 | 36.91 | 4268571 |
2019-11-07 | 37.07 | 37.08 | 36.68 | 36.73 | 2672753 |
2019-11-08 | 36.85 | 37.88 | 36.74 | 37.47 | 5536354 |
2019-11-11 | 37.55 | 37.90 | 37.51 | 37.76 | 3205498 |
2019-11-12 | 37.83 | 38.34 | 37.78 | 38.26 | 6261201 |
2019-11-13 | 38.24 | 38.77 | 38.15 | 38.17 | 4459810 |
2019-11-14 | 38.19 | 38.19 | 37.48 | 37.72 | 4010229 |
2019-11-15 | 37.77 | 38.21 | 37.65 | 38.18 | 2266107 |
2019-11-18 | 38.16 | 38.23 | 37.97 | 38.06 | 6974616 |
2019-11-19 | 37.99 | 38.00 | 37.37 | 37.62 | 3589419 |
2019-11-20 | 37.47 | 37.73 | 37.31 | 37.71 | 2729050 |
2019-11-21 | 37.71 | 37.77 | 37.52 | 37.76 | 2294478 |
2019-11-22 | 37.78 | 37.85 | 37.39 | 37.41 | 2634910 |
2019-11-25 | 37.58 | 37.89 | 37.45 | 37.78 | 2535574 |
2019-11-26 | 37.75 | 37.85 | 37.63 | 37.72 | 2031112 |
2019-11-27 | 37.75 | 37.95 | 37.49 | 37.95 | 2176358 |
2019-11-29 | 37.97 | 38.02 | 37.77 | 38.00 | 970645 |
2019-12-02 | 37.93 | 38.00 | 37.50 | 37.83 | 2145478 |
2019-12-03 | 37.67 | 38.01 | 37.55 | 37.97 | 2536548 |
2019-12-04 | 38.19 | 38.39 | 38.14 | 38.26 | 4817439 |
2019-12-05 | 38.38 | 38.51 | 38.24 | 38.47 | 2275506 |
2019-12-06 | 38.40 | 38.72 | 38.38 | 38.51 | 2366596 |
2019-12-09 | 38.52 | 38.90 | 38.50 | 38.80 | 5456116 |
2019-12-10 | 38.82 | 39.25 | 38.68 | 38.71 | 6797986 |
2019-12-11 | 38.83 | 38.90 | 38.55 | 38.65 | 2748818 |
2019-12-12 | 38.51 | 38.66 | 38.24 | 38.26 | 2469824 |
2019-12-13 | 38.28 | 38.34 | 37.98 | 38.31 | 3084088 |
2019-12-16 | 38.56 | 38.86 | 38.47 | 38.63 | 3302532 |
2019-12-17 | 38.70 | 38.85 | 38.50 | 38.53 | 3090494 |
2019-12-18 | 38.74 | 39.20 | 38.69 | 39.07 | 3686855 |
2019-12-19 | 39.02 | 39.17 | 38.92 | 39.11 | 2518182 |
2019-12-20 | 39.04 | 39.50 | 39.01 | 39.42 | 2773110 |
2019-12-23 | 39.47 | 39.59 | 39.30 | 39.57 | 1840985 |
2019-12-24 | 39.54 | 39.60 | 39.38 | 39.56 | 938963 |
2019-12-26 | 39.56 | 39.82 | 39.49 | 39.67 | 855755 |
2019-12-27 | 39.77 | 39.86 | 39.51 | 39.59 | 1368188 |
2019-12-30 | 39.63 | 39.66 | 39.39 | 39.55 | 2332854 |
2019-12-31 | 39.55 | 39.82 | 39.53 | 39.77 | 1876673 |
2020-01-02 | 39.80 | 39.97 | 39.56 | 39.71 | 2094170 |
2020-01-03 | 39.70 | 39.75 | 39.43 | 39.64 | 1824779 |
2020-01-06 | 39.70 | 40.07 | 39.65 | 40.01 | 2216790 |
2020-01-07 | 39.87 | 39.93 | 39.56 | 39.74 | 4847095 |
2020-01-08 | 39.68 | 40.00 | 39.62 | 39.91 | 2442813 |
2020-01-09 | 39.88 | 39.88 | 39.43 | 39.84 | 3075254 |
2020-01-10 | 39.84 | 40.00 | 39.67 | 39.94 | 2729515 |
2020-01-13 | 39.97 | 40.28 | 39.66 | 40.27 | 2853210 |
2020-01-14 | 40.39 | 40.40 | 40.06 | 40.23 | 1971169 |
2020-01-15 | 40.28 | 40.43 | 40.08 | 40.20 | 2580052 |
2020-01-16 | 40.28 | 40.54 | 40.23 | 40.49 | 2532099 |
2020-01-17 | 40.51 | 40.66 | 40.40 | 40.52 | 1850968 |
2020-01-21 | 40.66 | 40.91 | 40.65 | 40.74 | 5723057 |
2020-01-22 | 40.79 | 40.95 | 40.59 | 40.84 | 2820506 |
2020-01-23 | 40.84 | 41.07 | 40.61 | 41.00 | 2566593 |
2020-01-24 | 41.09 | 41.16 | 40.90 | 41.05 | 2537453 |
2020-01-27 | 40.54 | 40.88 | 40.50 | 40.83 | 2361136 |
2020-01-28 | 40.94 | 41.12 | 40.86 | 41.09 | 2440088 |
2020-01-29 | 41.13 | 41.23 | 40.98 | 41.13 | 1890313 |
2020-01-30 | 40.98 | 41.26 | 40.53 | 41.26 | 2676448 |
2020-01-31 | 40.95 | 41.02 | 40.47 | 40.67 | 4495064 |
2020-02-03 | 40.63 | 41.25 | 40.58 | 41.07 | 6059085 |
2020-02-04 | 41.35 | 41.89 | 41.13 | 41.24 | 8601208 |
2020-02-05 | 41.57 | 41.88 | 41.49 | 41.82 | 3757836 |
2020-02-06 | 41.83 | 42.21 | 41.77 | 42.11 | 5705812 |
2020-02-07 | 41.94 | 42.59 | 41.87 | 42.18 | 7870242 |
2020-02-10 | 42.20 | 42.59 | 42.16 | 42.58 | 6112157 |
2020-02-11 | 42.80 | 43.15 | 42.70 | 42.77 | 3259232 |
2020-02-12 | 43.03 | 43.10 | 42.71 | 42.45 | 3149766 |
2020-02-13 | 42.31 | 42.50 | 41.96 | 42.02 | 3550525 |
2020-02-14 | 41.51 | 42.25 | 41.28 | 42.20 | 4148218 |
2020-02-18 | 41.68 | 41.97 | 41.28 | 41.56 | 5690912 |
2020-02-19 | 41.62 | 42.04 | 41.58 | 41.97 | 3643123 |
2020-02-20 | 41.96 | 42.08 | 41.59 | 41.76 | 2777299 |
2020-02-21 | 41.50 | 42.08 | 41.45 | 41.87 | 2224659 |
2020-02-24 | 40.64 | 40.96 | 40.03 | 40.84 | 5013317 |
2020-02-25 | 40.94 | 41.16 | 39.73 | 39.87 | 5178892 |
2020-02-26 | 39.21 | 39.96 | 39.03 | 39.22 | 6319354 |
2020-02-27 | 38.23 | 38.27 | 37.08 | 37.66 | 9300179 |
2020-02-28 | 36.49 | 37.44 | 35.47 | 37.43 | 9498214 |
2020-03-02 | 37.72 | 38.27 | 37.03 | 38.20 | 6644298 |
2020-03-03 | 38.63 | 38.93 | 37.72 | 37.83 | 6161049 |
2020-03-04 | 38.58 | 38.97 | 38.33 | 38.83 | 4073909 |
2020-03-05 | 38.10 | 38.76 | 37.85 | 38.49 | 4512924 |
2020-03-06 | 37.50 | 38.14 | 37.02 | 38.02 | 6471433 |
2020-03-09 | 32.68 | 33.55 | 27.00 | 31.24 | 9757354 |
2020-03-10 | 33.54 | 33.58 | 29.80 | 32.33 | 9997339 |
2020-03-11 | 31.43 | 32.12 | 30.92 | 31.19 | 8876091 |
2020-03-12 | 28.62 | 29.04 | 25.59 | 25.96 | 10726787 |
2020-03-13 | 29.26 | 30.98 | 25.71 | 30.93 | 9964697 |
2020-03-16 | 26.17 | 29.25 | 25.82 | 27.31 | 6878421 |
2020-03-17 | 27.58 | 30.25 | 26.51 | 26.81 | 8158992 |
2020-03-18 | 25.03 | 26.11 | 22.57 | 23.92 | 9806502 |
2020-03-19 | 23.82 | 25.43 | 22.84 | 24.84 | 8099419 |
2020-03-20 | 25.64 | 27.89 | 25.27 | 25.63 | 9287708 |
2020-03-23 | 25.12 | 25.98 | 23.35 | 23.74 | 11320324 |
2020-03-24 | 25.19 | 27.04 | 25.19 | 26.92 | 11207137 |
2020-03-25 | 27.75 | 30.66 | 27.00 | 28.54 | 11164299 |
2020-03-26 | 28.98 | 30.65 | 28.65 | 29.74 | 8739125 |
2020-03-27 | 28.80 | 28.87 | 27.59 | 27.74 | 6093880 |
2020-03-30 | 27.40 | 28.26 | 26.42 | 28.20 | 5628261 |
2020-03-31 | 28.82 | 29.17 | 27.80 | 29.09 | 8370627 |
2020-04-01 | 27.98 | 28.23 | 26.90 | 27.21 | 6441607 |
2020-04-02 | 28.02 | 29.26 | 27.41 | 27.49 | 10258210 |
2020-04-03 | 28.04 | 28.26 | 27.38 | 27.95 | 7078590 |
2020-04-06 | 29.36 | 29.36 | 28.36 | 28.65 | 6061271 |
2020-04-07 | 29.93 | 29.93 | 28.09 | 28.16 | 7134920 |
2020-04-08 | 28.33 | 28.70 | 28.09 | 28.36 | 5947170 |
2020-04-09 | 28.83 | 29.27 | 28.36 | 28.70 | 9871856 |
2020-04-13 | 29.15 | 29.32 | 28.32 | 28.70 | 6217381 |
2020-04-14 | 28.95 | 29.56 | 28.73 | 29.51 | 6469445 |
2020-04-15 | 28.70 | 28.74 | 28.12 | 28.38 | 4304708 |
2020-04-16 | 28.40 | 28.97 | 28.33 | 28.50 | 5667366 |
2020-04-17 | 29.00 | 29.45 | 28.80 | 29.40 | 5830170 |
2020-04-20 | 28.53 | 30.12 | 28.31 | 29.32 | 8263291 |
2020-04-21 | 28.37 | 28.69 | 28.12 | 28.13 | 6291656 |
2020-04-22 | 28.88 | 28.88 | 28.31 | 28.65 | 4562974 |
2020-04-23 | 29.00 | 29.12 | 28.58 | 28.87 | 5068405 |
2020-04-24 | 29.01 | 29.35 | 28.84 | 29.21 | 2884532 |
2020-04-27 | 29.20 | 29.73 | 28.92 | 29.66 | 2856555 |
2020-04-28 | 30.19 | 30.73 | 29.82 | 30.39 | 4170996 |
2020-04-29 | 31.02 | 32.18 | 31.02 | 31.97 | 3964535 |
2020-04-30 | 31.84 | 31.91 | 30.61 | 30.68 | 4055149 |
2020-05-01 | 30.00 | 30.41 | 29.75 | 29.86 | 3357207 |
2020-05-04 | 29.62 | 30.28 | 29.48 | 30.11 | 3743885 |
2020-05-05 | 30.82 | 31.13 | 30.42 | 30.61 | 3234187 |
2020-05-06 | 30.60 | 30.89 | 30.43 | 30.58 | 4712872 |
2020-05-07 | 31.50 | 32.54 | 31.44 | 31.87 | 8451618 |
2020-05-08 | 32.38 | 32.55 | 31.86 | 32.04 | 5745829 |
2020-05-11 | 31.82 | 33.05 | 31.73 | 32.94 | 6525912 |
2020-05-12 | 33.00 | 33.37 | 32.22 | 32.23 | 8124993 |
2020-05-13 | 32.23 | 32.47 | 30.94 | 30.66 | 4229438 |
2020-05-14 | 30.22 | 30.66 | 29.23 | 30.64 | 5208102 |
2020-05-15 | 30.82 | 31.21 | 30.27 | 31.18 | 3855327 |
2020-05-18 | 32.37 | 32.58 | 32.00 | 32.00 | 2867368 |
2020-05-19 | 32.17 | 32.60 | 32.03 | 32.08 | 3695414 |
2020-05-20 | 32.70 | 32.70 | 31.79 | 32.03 | 2559836 |
2020-05-21 | 32.00 | 32.10 | 31.11 | 31.52 | 2784419 |
2020-05-22 | 31.20 | 31.54 | 30.80 | 31.47 | 3016564 |
2020-05-26 | 32.23 | 32.29 | 31.52 | 31.71 | 3109341 |
2020-05-27 | 32.05 | 32.21 | 31.22 | 32.16 | 2848619 |
2020-05-28 | 32.31 | 32.87 | 32.20 | 32.34 | 3178059 |
2020-05-29 | 32.22 | 32.64 | 31.67 | 32.45 | 3468490 |
2020-06-01 | 32.57 | 33.25 | 32.42 | 32.99 | 2963667 |
2020-06-02 | 33.22 | 33.56 | 33.07 | 33.32 | 2859412 |
2020-06-03 | 33.52 | 33.86 | 33.27 | 33.28 | 2757575 |
2020-06-04 | 33.09 | 33.20 | 32.59 | 32.72 | 2969791 |
2020-06-05 | 33.59 | 33.88 | 33.31 | 33.34 | 3001436 |
2020-06-08 | 33.80 | 33.99 | 33.53 | 33.90 | 4530485 |
2020-06-09 | 33.62 | 33.67 | 33.02 | 33.02 | 3551907 |
2020-06-10 | 33.22 | 33.22 | 32.26 | 32.27 | 3253628 |
2020-06-11 | 31.33 | 31.37 | 30.32 | 30.44 | 5794606 |
2020-06-12 | 31.26 | 31.42 | 30.47 | 31.01 | 7329663 |
2020-06-15 | 30.23 | 31.46 | 30.14 | 31.12 | 3110943 |
2020-06-16 | 32.01 | 32.24 | 31.49 | 32.10 | 3421589 |
2020-06-17 | 32.11 | 32.19 | 31.48 | 31.54 | 2479721 |
2020-06-18 | 31.39 | 31.96 | 31.25 | 31.80 | 2373623 |
2020-06-19 | 32.17 | 32.31 | 31.10 | 31.10 | 3564488 |
2020-06-22 | 31.10 | 31.27 | 30.60 | 31.03 | 2498496 |
2020-06-23 | 31.40 | 31.40 | 30.87 | 30.93 | 3065947 |
2020-06-24 | 30.72 | 30.77 | 29.81 | 30.10 | 3131713 |
2020-06-25 | 29.95 | 30.58 | 29.88 | 30.31 | 3486065 |
2020-06-26 | 30.20 | 30.20 | 29.53 | 29.63 | 4066218 |
2020-06-29 | 29.82 | 30.35 | 29.75 | 30.29 | 3107024 |
2020-06-30 | 30.21 | 30.52 | 29.89 | 30.42 | 3627712 |
2020-07-01 | 30.42 | 30.89 | 30.11 | 30.22 | 1735199 |
2020-07-02 | 30.64 | 31.09 | 30.56 | 30.63 | 1909521 |
2020-07-06 | 31.17 | 31.17 | 30.22 | 30.49 | 2537108 |
2020-07-07 | 30.10 | 30.56 | 29.93 | 29.94 | 3284024 |
2020-07-08 | 30.01 | 30.34 | 29.85 | 30.10 | 2285146 |
2020-07-09 | 30.17 | 30.17 | 29.43 | 29.59 | 2898106 |
2020-07-10 | 29.63 | 29.83 | 29.48 | 29.60 | 2619450 |
2020-07-13 | 29.65 | 29.99 | 29.52 | 29.70 | 2968189 |
2020-07-14 | 29.60 | 30.62 | 29.41 | 30.59 | 2861350 |
2020-07-15 | 31.11 | 31.20 | 30.82 | 30.98 | 2922350 |
2020-07-16 | 30.85 | 31.18 | 30.73 | 30.74 | 2335344 |
2020-07-17 | 30.80 | 30.98 | 30.53 | 30.66 | 2134030 |
2020-07-20 | 30.75 | 31.00 | 30.54 | 30.55 | 2583939 |
2020-07-21 | 30.85 | 31.50 | 30.83 | 30.96 | 2741371 |
2020-07-22 | 31.00 | 31.46 | 30.81 | 31.44 | 2631221 |
2020-07-23 | 31.31 | 31.54 | 31.09 | 31.25 | 2467072 |
2020-07-24 | 31.24 | 31.36 | 31.08 | 31.28 | 1785632 |
2020-07-27 | 31.37 | 31.41 | 31.07 | 31.31 | 3860978 |
2020-07-28 | 31.35 | 31.87 | 31.24 | 31.58 | 3431288 |
2020-07-29 | 31.92 | 32.65 | 31.75 | 32.64 | 4575734 |
2020-07-30 | 32.46 | 32.58 | 31.78 | 32.20 | 2858619 |
2020-07-31 | 32.26 | 32.30 | 31.51 | 32.00 | 2646005 |
2020-08-03 | 32.05 | 32.10 | 31.72 | 31.77 | 1723226 |
2020-08-04 | 31.97 | 33.03 | 31.80 | 32.98 | 3588237 |
2020-08-05 | 33.28 | 33.39 | 32.65 | 32.85 | 3598840 |
2020-08-06 | 32.84 | 33.22 | 32.73 | 33.06 | 2117067 |
2020-08-07 | 33.00 | 33.05 | 32.65 | 33.00 | 1891659 |
2020-08-10 | 33.16 | 33.53 | 33.10 | 33.50 | 2436922 |
2020-08-11 | 33.84 | 34.03 | 33.49 | 33.52 | 3213248 |
2020-08-12 | 33.94 | 34.25 | 33.84 | 33.37 | 4697086 |
2020-08-13 | 33.50 | 33.50 | 32.70 | 32.87 | 4454956 |
2020-08-14 | 32.69 | 33.21 | 32.66 | 32.87 | 2157887 |
2020-08-17 | 33.00 | 33.04 | 32.72 | 32.91 | 2270070 |
2020-08-18 | 32.94 | 33.28 | 32.86 | 32.97 | 3035054 |
2020-08-19 | 33.07 | 33.22 | 32.76 | 32.79 | 1994237 |
2020-08-20 | 32.66 | 32.98 | 32.41 | 32.79 | 2124772 |
2020-08-21 | 32.70 | 32.85 | 32.49 | 32.81 | 1615340 |
2020-08-24 | 32.94 | 33.08 | 32.68 | 32.80 | 2013570 |
2020-08-25 | 32.84 | 32.99 | 32.40 | 32.68 | 2682575 |
2020-08-26 | 32.75 | 32.75 | 32.08 | 32.15 | 2196765 |
2020-08-27 | 32.19 | 32.61 | 32.17 | 32.43 | 2482334 |
2020-08-28 | 32.61 | 32.70 | 32.37 | 32.56 | 2039861 |
2020-08-31 | 32.63 | 32.68 | 32.00 | 32.02 | 2584385 |
2020-09-01 | 32.04 | 32.37 | 31.88 | 32.25 | 2675731 |
2020-09-02 | 32.31 | 32.94 | 32.29 | 32.56 | 2607029 |
2020-09-03 | 32.42 | 32.72 | 31.92 | 32.07 | 2709973 |
2020-09-04 | 32.15 | 32.29 | 31.47 | 31.58 | 4279771 |
2020-09-08 | 31.15 | 31.55 | 30.91 | 31.12 | 3270571 |
2020-09-09 | 31.50 | 32.00 | 31.33 | 31.73 | 2716957 |
2020-09-10 | 31.78 | 31.93 | 31.03 | 31.05 | 2506245 |
2020-09-11 | 31.20 | 31.39 | 30.97 | 31.19 | 1892189 |
2020-09-14 | 31.31 | 31.45 | 30.89 | 30.90 | 3198048 |
2020-09-15 | 31.12 | 31.66 | 30.92 | 30.94 | 2657679 |
2020-09-16 | 31.20 | 31.45 | 30.89 | 30.95 | 2447717 |
2020-09-17 | 30.72 | 30.89 | 30.41 | 30.84 | 2554253 |
2020-09-18 | 30.62 | 30.73 | 30.42 | 30.50 | 2450747 |
2020-09-21 | 30.20 | 30.22 | 29.36 | 30.06 | 3570845 |
2020-09-22 | 30.13 | 30.61 | 30.10 | 30.51 | 2911745 |
2020-09-23 | 30.47 | 30.57 | 29.49 | 29.51 | 3033679 |
2020-09-24 | 29.40 | 29.88 | 29.07 | 29.64 | 2748916 |
2020-09-25 | 29.60 | 30.07 | 29.41 | 29.99 | 2293954 |
2020-09-28 | 30.20 | 30.49 | 29.95 | 30.08 | 2332986 |
2020-09-29 | 30.01 | 30.02 | 29.39 | 29.55 | 2273364 |
2020-09-30 | 29.64 | 29.80 | 29.19 | 29.20 | 3594472 |
2020-10-01 | 29.22 | 29.45 | 28.92 | 29.04 | 3465268 |
2020-10-02 | 28.50 | 29.16 | 28.45 | 28.96 | 3010560 |
2020-10-05 | 29.30 | 29.59 | 29.08 | 29.54 | 2235175 |
2020-10-06 | 29.84 | 29.86 | 28.87 | 28.96 | 4050859 |
2020-10-07 | 29.04 | 29.29 | 28.89 | 29.21 | 3667152 |
2020-10-08 | 29.37 | 30.33 | 29.34 | 30.32 | 2876904 |
2020-10-09 | 30.42 | 30.57 | 29.81 | 29.83 | 2641520 |
2020-10-12 | 29.91 | 30.16 | 29.51 | 29.68 | 1725947 |
2020-10-13 | 29.67 | 29.87 | 29.60 | 29.61 | 2751337 |
2020-10-14 | 29.61 | 29.87 | 29.36 | 29.44 | 3494918 |
2020-10-15 | 29.16 | 29.31 | 28.84 | 29.27 | 3446049 |
2020-10-16 | 29.40 | 29.57 | 29.10 | 29.45 | 5088017 |
2020-10-19 | 29.57 | 29.69 | 29.04 | 29.06 | 2323738 |
2020-10-20 | 29.06 | 29.31 | 29.02 | 29.07 | 3018104 |
2020-10-21 | 29.00 | 29.14 | 28.88 | 28.91 | 3019361 |
2020-10-22 | 28.88 | 29.40 | 28.80 | 29.36 | 2883248 |
2020-10-23 | 29.54 | 29.64 | 28.80 | 28.92 | 4086201 |
2020-10-26 | 28.80 | 28.80 | 28.20 | 28.50 | 3897726 |
2020-10-27 | 28.43 | 28.62 | 28.22 | 28.31 | 2444055 |
2020-10-28 | 27.92 | 28.08 | 27.51 | 27.55 | 5253864 |
2020-10-29 | 27.39 | 27.68 | 26.97 | 27.56 | 4594890 |
2020-10-30 | 27.44 | 27.63 | 27.15 | 27.56 | 4977650 |
2020-11-02 | 27.84 | 27.84 | 27.30 | 27.49 | 5229412 |
2020-11-03 | 27.89 | 27.98 | 27.64 | 27.72 | 4192731 |
2020-11-04 | 28.00 | 28.79 | 27.58 | 27.86 | 4556525 |
2020-11-05 | 28.28 | 28.75 | 28.09 | 28.39 | 4262158 |
2020-11-06 | 28.57 | 28.73 | 27.44 | 27.44 | 5552767 |
2020-11-09 | 29.01 | 29.68 | 28.74 | 28.95 | 7425075 |
2020-11-10 | 29.37 | 30.42 | 29.23 | 30.41 | 10340506 |
2020-11-11 | 30.76 | 30.83 | 30.13 | 29.85 | 8775174 |
2020-11-12 | 29.71 | 29.71 | 28.48 | 28.94 | 12912263 |
2020-11-13 | 29.20 | 29.26 | 28.39 | 28.43 | 9549575 |
2020-11-16 | 28.88 | 29.15 | 28.82 | 28.99 | 5454641 |
2020-11-17 | 28.95 | 29.70 | 28.63 | 29.68 | 4377231 |
2020-11-18 | 29.75 | 29.84 | 29.08 | 29.08 | 6456332 |
2020-11-19 | 28.89 | 29.17 | 28.77 | 29.14 | 3661471 |
2020-11-20 | 29.12 | 29.32 | 28.97 | 29.25 | 3481420 |
2020-11-23 | 29.65 | 30.01 | 29.46 | 29.94 | 3738235 |
2020-11-24 | 30.51 | 31.45 | 30.47 | 31.32 | 5672774 |
2020-11-25 | 31.32 | 31.85 | 31.24 | 31.82 | 5536585 |
2020-11-27 | 31.80 | 31.96 | 31.66 | 31.86 | 2035292 |
2020-11-30 | 32.15 | 32.40 | 31.11 | 31.21 | 5594401 |
2020-12-01 | 31.75 | 31.93 | 31.15 | 31.34 | 4442154 |
2020-12-02 | 31.23 | 32.20 | 31.23 | 32.17 | 4163897 |
2020-12-03 | 32.23 | 33.03 | 32.23 | 32.73 | 4436034 |
2020-12-04 | 33.15 | 33.53 | 33.06 | 33.38 | 4870243 |
2020-12-07 | 33.24 | 33.38 | 32.54 | 33.28 | 3905030 |
2020-12-08 | 33.37 | 33.79 | 33.25 | 33.42 | 4489043 |
2020-12-09 | 33.70 | 33.81 | 33.34 | 33.55 | 4935574 |
2020-12-10 | 33.71 | 34.28 | 33.61 | 34.23 | 3803569 |
2020-12-11 | 34.03 | 34.12 | 33.77 | 34.10 | 2506508 |
2020-12-14 | 34.25 | 34.29 | 33.30 | 33.35 | 5127111 |
2020-12-15 | 33.52 | 33.89 | 33.31 | 33.71 | 3866772 |
2020-12-16 | 33.67 | 33.71 | 33.10 | 33.27 | 3163428 |
2020-12-17 | 33.46 | 33.48 | 32.98 | 33.14 | 2659904 |
2020-12-18 | 33.30 | 33.39 | 32.67 | 32.79 | 3956951 |
2020-12-21 | 32.15 | 32.35 | 31.61 | 32.33 | 5845033 |
2020-12-22 | 32.41 | 32.43 | 31.85 | 31.90 | 3497722 |
2020-12-23 | 32.02 | 32.40 | 31.94 | 32.10 | 3823319 |
2020-12-24 | 32.13 | 32.24 | 31.94 | 32.19 | 1734883 |
2020-12-28 | 32.30 | 32.45 | 31.63 | 31.80 | 3652120 |
2020-12-29 | 32.13 | 32.32 | 31.83 | 31.83 | 3466976 |
2020-12-30 | 31.84 | 32.23 | 31.77 | 31.97 | 3087765 |
2020-12-31 | 32.02 | 32.22 | 31.98 | 31.99 | 3332871 |
2021-01-04 | 32.35 | 32.59 | 31.77 | 31.97 | 7452246 |
2021-01-05 | 32.14 | 33.45 | 32.09 | 33.34 | 6660787 |
2021-01-06 | 33.55 | 33.57 | 32.68 | 32.98 | 7235050 |
2021-01-07 | 33.06 | 33.78 | 32.66 | 33.70 | 5742029 |
2021-01-08 | 33.90 | 33.99 | 33.07 | 33.35 | 4710529 |
2021-01-11 | 33.01 | 33.31 | 32.79 | 33.24 | 3500637 |
2021-01-12 | 33.45 | 33.82 | 33.24 | 33.72 | 3321701 |
2021-01-13 | 33.78 | 34.65 | 33.70 | 34.60 | 7385112 |
2021-01-14 | 34.73 | 35.68 | 34.63 | 35.60 | 9020890 |
2021-01-15 | 35.53 | 35.53 | 34.75 | 35.26 | 6243525 |
2021-01-19 | 35.01 | 35.40 | 34.48 | 35.08 | 7188841 |
2021-01-20 | 35.27 | 35.62 | 35.14 | 35.56 | 2636342 |
2021-01-21 | 35.56 | 35.65 | 34.94 | 35.05 | 2653655 |
2021-01-22 | 34.49 | 34.79 | 34.41 | 34.66 | 3113668 |
2021-01-25 | 34.65 | 34.75 | 34.29 | 34.58 | 3518554 |
2021-01-26 | 34.78 | 34.99 | 34.47 | 34.86 | 2925405 |
2021-01-27 | 34.49 | 34.59 | 33.80 | 33.84 | 3796709 |
2021-01-28 | 33.90 | 34.20 | 33.58 | 34.00 | 3760803 |
2021-01-29 | 33.82 | 34.06 | 33.41 | 33.60 | 3766871 |
2021-02-01 | 33.86 | 34.14 | 33.52 | 33.85 | 3011338 |
2021-02-02 | 34.28 | 34.62 | 34.14 | 34.45 | 3180942 |
2021-02-03 | 34.54 | 35.02 | 34.38 | 34.85 | 4610357 |
2021-02-04 | 34.93 | 35.30 | 34.56 | 35.27 | 6425476 |
2021-02-05 | 35.52 | 35.53 | 34.99 | 35.17 | 3608235 |
2021-02-08 | 35.50 | 35.93 | 35.32 | 35.81 | 3148928 |
2021-02-09 | 35.84 | 35.85 | 35.45 | 35.73 | 6875062 |
2021-02-10 | 35.93 | 36.15 | 35.80 | 35.43 | 3746996 |
2021-02-11 | 35.50 | 35.53 | 34.80 | 35.08 | 8688308 |
2021-02-12 | 34.73 | 34.82 | 34.29 | 34.57 | 17432804 |
2021-02-16 | 34.94 | 35.14 | 34.67 | 34.76 | 7801046 |
2021-02-17 | 34.72 | 34.92 | 34.37 | 34.52 | 5036507 |
2021-02-18 | 34.44 | 34.59 | 34.07 | 34.46 | 5103218 |
2021-02-19 | 34.56 | 34.73 | 34.33 | 34.66 | 3428769 |
2021-02-22 | 34.76 | 35.33 | 34.51 | 35.06 | 6994341 |
2021-02-23 | 35.17 | 35.64 | 34.57 | 35.62 | 6009866 |
2021-02-24 | 35.63 | 35.92 | 35.26 | 35.75 | 6556363 |
2021-02-25 | 35.86 | 35.98 | 34.97 | 34.98 | 11199538 |
2021-02-26 | 34.73 | 34.81 | 33.78 | 33.81 | 5361942 |
2021-03-01 | 34.41 | 34.99 | 34.14 | 34.75 | 4602025 |
2021-03-02 | 34.84 | 35.24 | 34.77 | 35.02 | 3744158 |
2021-03-03 | 35.02 | 35.45 | 34.52 | 35.14 | 5702274 |
2021-03-04 | 35.21 | 35.71 | 34.90 | 35.20 | 6994673 |
2021-03-05 | 35.52 | 35.68 | 35.06 | 35.44 | 6656534 |
2021-03-08 | 35.49 | 35.94 | 35.34 | 35.85 | 3884789 |
2021-03-09 | 35.98 | 36.17 | 35.60 | 35.62 | 3503811 |
2021-03-10 | 35.75 | 36.10 | 35.65 | 35.91 | 5795856 |
2021-03-11 | 36.17 | 36.44 | 36.03 | 36.34 | 5395381 |
2021-03-12 | 36.34 | 36.56 | 36.18 | 36.41 | 7976836 |
2021-03-15 | 36.50 | 36.64 | 36.29 | 36.60 | 3367085 |
2021-03-16 | 36.56 | 36.59 | 36.12 | 36.45 | 3699268 |
2021-03-17 | 36.25 | 36.76 | 36.11 | 36.63 | 2941605 |
2021-03-18 | 36.28 | 36.52 | 35.73 | 35.84 | 3276525 |
2021-03-19 | 35.92 | 36.43 | 35.58 | 36.27 | 3579627 |
2021-03-22 | 36.29 | 36.47 | 36.19 | 36.27 | 4577784 |
2021-03-23 | 36.07 | 36.51 | 35.93 | 36.20 | 4486361 |
2021-03-24 | 36.34 | 37.05 | 36.25 | 36.82 | 4239065 |
2021-03-25 | 36.76 | 36.81 | 36.18 | 36.68 | 3932701 |
2021-03-26 | 36.93 | 37.16 | 36.78 | 37.08 | 4183599 |
2021-03-29 | 37.10 | 37.31 | 36.82 | 37.20 | 5304092 |
2021-03-30 | 36.85 | 36.94 | 36.57 | 36.64 | 3624031 |
2021-03-31 | 36.72 | 36.77 | 36.21 | 36.40 | 3754942 |
2021-04-01 | 36.71 | 36.85 | 36.33 | 36.83 | 2385174 |
2021-04-05 | 36.92 | 36.99 | 36.63 | 36.98 | 2384193 |
2021-04-06 | 37.00 | 37.02 | 36.67 | 36.77 | 2694779 |
2021-04-07 | 36.76 | 36.99 | 36.64 | 36.74 | 2204412 |
2021-04-08 | 36.58 | 37.12 | 36.47 | 37.11 | 3188027 |
2021-04-09 | 37.14 | 37.18 | 36.72 | 36.88 | 2726144 |
2021-04-12 | 36.93 | 37.11 | 36.59 | 36.73 | 2203296 |
2021-04-13 | 36.84 | 36.91 | 36.58 | 36.73 | 2947543 |
2021-04-14 | 36.85 | 37.25 | 36.80 | 37.09 | 2639268 |
2021-04-15 | 37.19 | 37.31 | 37.06 | 37.31 | 2242899 |
2021-04-16 | 37.50 | 37.50 | 37.07 | 37.32 | 5010672 |
2021-04-19 | 37.45 | 37.58 | 37.21 | 37.38 | 2643190 |
2021-04-20 | 37.25 | 37.34 | 36.73 | 36.80 | 3869068 |
2021-04-21 | 36.55 | 37.37 | 36.55 | 37.33 | 2313101 |
2021-04-22 | 37.30 | 37.36 | 36.99 | 37.01 | 3314100 |
2021-04-23 | 37.26 | 37.26 | 36.83 | 37.09 | 2387575 |
2021-04-26 | 37.08 | 37.23 | 37.04 | 37.18 | 2675031 |
2021-04-27 | 37.26 | 37.75 | 37.13 | 37.67 | 2828774 |
2021-04-28 | 37.82 | 38.30 | 37.71 | 38.15 | 4433051 |
2021-04-29 | 38.46 | 38.63 | 38.27 | 38.57 | 2819120 |
2021-04-30 | 38.50 | 38.65 | 38.22 | 38.57 | 3162488 |
2021-05-03 | 38.77 | 38.94 | 38.55 | 38.77 | 2648533 |
2021-05-04 | 38.90 | 39.01 | 38.70 | 38.98 | 3023761 |
2021-05-05 | 39.21 | 40.03 | 39.07 | 39.94 | 5049366 |
2021-05-06 | 39.97 | 40.10 | 39.55 | 39.79 | 3247195 |
2021-05-07 | 39.41 | 39.71 | 38.54 | 39.66 | 5228942 |
2021-05-10 | 39.88 | 40.36 | 39.78 | 40.05 | 8271016 |
2021-05-11 | 39.73 | 40.12 | 39.58 | 39.86 | 5078974 |
2021-05-12 | 39.51 | 40.42 | 39.50 | 39.14 | 5741641 |
2021-05-13 | 38.73 | 39.03 | 38.11 | 38.39 | 8903753 |
2021-05-14 | 38.76 | 39.21 | 38.71 | 38.95 | 5452468 |
2021-05-17 | 38.91 | 39.12 | 38.65 | 38.78 | 6655658 |
2021-05-18 | 38.86 | 38.99 | 38.48 | 38.86 | 7421797 |
2021-05-19 | 38.55 | 38.57 | 37.84 | 37.96 | 7241367 |
2021-05-20 | 38.09 | 38.71 | 37.88 | 38.59 | 4019713 |
2021-05-21 | 38.81 | 38.91 | 38.39 | 38.61 | 2754332 |
2021-05-24 | 38.75 | 39.01 | 38.61 | 38.90 | 2367880 |
2021-05-25 | 38.83 | 38.92 | 38.43 | 38.45 | 3013272 |
2021-05-26 | 38.47 | 38.70 | 38.40 | 38.59 | 3185784 |
2021-05-27 | 38.64 | 38.84 | 38.51 | 38.65 | 4397770 |
2021-05-28 | 38.74 | 38.83 | 38.41 | 38.48 | 6134169 |
2021-06-01 | 38.92 | 39.00 | 38.59 | 38.67 | 5671090 |
2021-06-02 | 38.90 | 38.94 | 38.75 | 38.90 | 6121543 |
2021-06-03 | 38.78 | 38.90 | 38.54 | 38.63 | 4881760 |
2021-06-04 | 38.82 | 39.07 | 38.73 | 39.06 | 6985530 |
2021-06-07 | 39.14 | 39.57 | 39.12 | 39.52 | 2997074 |
2021-06-08 | 39.69 | 39.88 | 39.53 | 39.62 | 5018130 |
2021-06-09 | 39.77 | 39.91 | 39.61 | 39.77 | 3742886 |
2021-06-10 | 40.00 | 40.05 | 39.53 | 39.75 | 3801157 |
2021-06-11 | 39.80 | 39.89 | 39.62 | 39.68 | 3436178 |
2021-06-14 | 39.75 | 40.73 | 39.71 | 40.71 | 13202443 |
2021-06-15 | 40.82 | 40.94 | 40.52 | 40.78 | 3646765 |
2021-06-16 | 40.88 | 41.13 | 40.54 | 40.69 | 3384171 |
2021-06-17 | 40.70 | 40.81 | 40.04 | 40.41 | 4149265 |
2021-06-18 | 40.03 | 40.11 | 39.44 | 39.60 | 4793454 |
2021-06-21 | 39.90 | 40.15 | 39.62 | 40.00 | 2991907 |
2021-06-22 | 40.03 | 40.11 | 39.46 | 40.00 | 3059445 |
2021-06-23 | 40.19 | 40.31 | 39.84 | 39.84 | 3872414 |
2021-06-24 | 39.97 | 40.13 | 39.75 | 40.08 | 2240632 |
2021-06-25 | 40.23 | 40.34 | 40.04 | 40.24 | 1935951 |
2021-06-28 | 40.18 | 40.18 | 39.76 | 39.84 | 5008280 |
2021-06-29 | 39.85 | 39.95 | 39.73 | 39.84 | 3598307 |
2021-06-30 | 39.93 | 40.20 | 39.79 | 40.04 | 2418272 |
2021-07-01 | 40.25 | 40.61 | 40.18 | 40.39 | 2058109 |
2021-07-02 | 40.39 | 40.70 | 40.22 | 40.69 | 2606670 |
2021-07-06 | 40.56 | 40.58 | 39.76 | 40.20 | 2423068 |
2021-07-07 | 40.15 | 40.41 | 40.02 | 40.17 | 2597498 |
2021-07-08 | 39.75 | 40.00 | 39.52 | 39.84 | 2415896 |
2021-07-09 | 40.00 | 40.29 | 39.89 | 40.25 | 1992204 |
2021-07-12 | 40.09 | 40.27 | 39.97 | 40.15 | 1802994 |
2021-07-13 | 39.98 | 39.99 | 39.80 | 39.90 | 2044262 |
2021-07-14 | 40.00 | 40.00 | 39.44 | 39.54 | 2616706 |
2021-07-15 | 39.40 | 39.52 | 39.11 | 39.21 | 2550501 |
2021-07-16 | 39.30 | 39.50 | 39.04 | 39.08 | 2136291 |
2021-07-19 | 38.31 | 38.50 | 37.36 | 37.80 | 6809263 |
2021-07-20 | 37.72 | 38.08 | 37.34 | 37.94 | 5691929 |
2021-07-21 | 38.37 | 38.81 | 38.30 | 38.60 | 2534886 |
2021-07-22 | 38.70 | 38.85 | 38.40 | 38.68 | 2121966 |
2021-07-23 | 38.78 | 38.84 | 38.59 | 38.81 | 1884744 |
2021-07-26 | 38.81 | 39.30 | 38.63 | 38.90 | 3233705 |
2021-07-27 | 38.87 | 39.07 | 38.70 | 38.98 | 2343522 |
2021-07-28 | 39.01 | 39.47 | 38.85 | 39.34 | 3698952 |
2021-07-29 | 39.68 | 39.80 | 39.48 | 39.63 | 4311688 |
2021-07-30 | 39.68 | 39.79 | 39.02 | 39.35 | 5534465 |
2021-08-02 | 39.52 | 40.02 | 39.06 | 39.07 | 2551879 |
2021-08-03 | 39.12 | 39.50 | 38.72 | 39.47 | 2244652 |
2021-08-04 | 39.28 | 39.56 | 39.07 | 39.18 | 2758102 |
2021-08-05 | 39.39 | 39.66 | 39.36 | 39.51 | 1748101 |
2021-08-06 | 39.59 | 39.63 | 39.33 | 39.54 | 1955265 |
2021-08-09 | 39.45 | 39.59 | 39.11 | 39.24 | 7116231 |
2021-08-10 | 39.41 | 39.85 | 39.35 | 39.78 | 4365280 |
2021-08-11 | 39.96 | 40.32 | 39.83 | 39.62 | 4079122 |
2021-08-12 | 39.61 | 39.67 | 39.12 | 39.19 | 6972597 |
2021-08-13 | 39.11 | 39.38 | 38.86 | 39.19 | 3603804 |
2021-08-16 | 39.08 | 39.31 | 38.77 | 39.21 | 3374221 |
2021-08-17 | 39.14 | 39.15 | 38.40 | 38.69 | 4895266 |
2021-08-18 | 38.70 | 38.74 | 38.18 | 38.18 | 4067552 |
2021-08-19 | 37.72 | 37.75 | 37.06 | 37.31 | 4707714 |
2021-08-20 | 37.18 | 37.86 | 37.09 | 37.84 | 3439005 |
2021-08-23 | 38.34 | 38.75 | 38.24 | 38.73 | 3711433 |
2021-08-24 | 38.85 | 39.16 | 38.66 | 39.00 | 2536801 |
2021-08-25 | 39.03 | 39.26 | 38.80 | 39.13 | 1940829 |
2021-08-26 | 39.01 | 39.23 | 38.81 | 38.92 | 3186292 |
2021-08-27 | 39.00 | 39.53 | 38.96 | 39.44 | 3044093 |
2021-08-30 | 39.54 | 39.68 | 39.40 | 39.53 | 4433535 |
2021-08-31 | 39.38 | 39.45 | 38.79 | 39.31 | 6028839 |
2021-09-01 | 39.31 | 39.61 | 39.30 | 39.47 | 3305450 |
2021-09-02 | 39.69 | 39.82 | 39.56 | 39.82 | 3152207 |
2021-09-03 | 39.86 | 40.07 | 39.71 | 40.03 | 3838121 |
2021-09-07 | 40.00 | 40.20 | 39.83 | 39.96 | 4225015 |
2021-09-08 | 39.95 | 40.49 | 39.93 | 40.41 | 3916125 |
2021-09-09 | 40.30 | 40.47 | 40.02 | 40.08 | 3016860 |
2021-09-10 | 40.31 | 40.40 | 39.73 | 39.80 | 1777492 |
2021-09-13 | 40.01 | 40.41 | 40.01 | 40.14 | 2792837 |
2021-09-14 | 40.38 | 40.43 | 39.74 | 39.80 | 2308237 |
2021-09-15 | 40.06 | 40.35 | 39.90 | 40.27 | 2280604 |
2021-09-16 | 40.19 | 40.30 | 39.95 | 40.06 | 2520755 |
2021-09-17 | 39.91 | 40.06 | 39.55 | 39.65 | 4367334 |
2021-09-20 | 39.00 | 39.31 | 38.56 | 38.87 | 5784638 |
2021-09-21 | 39.27 | 39.58 | 39.07 | 39.22 | 3339446 |
2021-09-22 | 39.56 | 39.86 | 39.36 | 39.52 | 2989364 |
2021-09-23 | 39.79 | 40.27 | 39.61 | 40.08 | 2184511 |
2021-09-24 | 39.92 | 40.16 | 39.87 | 40.03 | 1745283 |
2021-09-27 | 40.20 | 40.57 | 40.08 | 40.39 | 3411468 |
2021-09-28 | 40.43 | 40.50 | 39.67 | 39.80 | 5392375 |
2021-09-29 | 39.85 | 40.16 | 39.62 | 39.82 | 2672745 |
2021-09-30 | 39.97 | 40.17 | 39.70 | 39.80 | 2748577 |
2021-10-01 | 39.91 | 40.13 | 39.63 | 40.02 | 2477156 |
2021-10-04 | 40.26 | 40.77 | 40.13 | 40.42 | 3933387 |
2021-10-05 | 40.61 | 40.73 | 40.10 | 40.18 | 4108965 |
2021-10-06 | 39.92 | 40.58 | 39.68 | 40.55 | 5535522 |
2021-10-07 | 40.62 | 40.96 | 40.60 | 40.80 | 4557297 |
2021-10-08 | 41.01 | 41.49 | 40.77 | 41.37 | 6659935 |
2021-10-11 | 41.75 | 41.79 | 41.04 | 41.34 | 3618561 |
2021-10-12 | 41.33 | 42.03 | 41.29 | 41.84 | 3680781 |
2021-10-13 | 41.72 | 42.11 | 41.60 | 42.11 | 6563583 |
2021-10-14 | 42.44 | 42.69 | 42.26 | 42.53 | 3051848 |
2021-10-15 | 42.74 | 42.78 | 42.52 | 42.56 | 4235186 |
2021-10-18 | 42.68 | 42.97 | 42.53 | 42.65 | 4798987 |
2021-10-19 | 42.79 | 43.10 | 42.74 | 42.89 | 4955880 |
2021-10-20 | 42.96 | 43.21 | 42.75 | 43.18 | 4844517 |
2021-10-21 | 42.94 | 43.06 | 42.47 | 42.52 | 3862958 |
2021-10-22 | 42.61 | 42.82 | 42.50 | 42.80 | 2732940 |
2021-10-25 | 42.89 | 42.89 | 42.35 | 42.66 | 6529964 |
2021-10-26 | 42.77 | 43.00 | 42.56 | 42.57 | 2869993 |
2021-10-27 | 42.39 | 42.71 | 42.16 | 42.16 | 4496210 |
2021-10-28 | 42.16 | 42.33 | 41.83 | 42.28 | 4155010 |
2021-10-29 | 42.25 | 42.25 | 41.72 | 41.86 | 3021105 |
2021-11-01 | 42.00 | 42.43 | 41.92 | 42.40 | 2584354 |
2021-11-02 | 42.21 | 42.27 | 41.98 | 42.13 | 2522421 |
2021-11-03 | 41.89 | 42.19 | 41.83 | 42.15 | 3201772 |
2021-11-04 | 42.71 | 42.73 | 41.73 | 41.93 | 4682547 |
2021-11-05 | 42.41 | 43.35 | 42.20 | 43.30 | 6164423 |
2021-11-08 | 43.32 | 43.34 | 42.27 | 42.33 | 6833132 |
2021-11-09 | 42.47 | 42.71 | 42.25 | 42.29 | 7698377 |
2021-11-10 | 42.32 | 42.56 | 42.10 | 42.20 | 7472828 |
2021-11-11 | 42.16 | 42.16 | 41.77 | 41.13 | 4944702 |
2021-11-12 | 41.22 | 41.23 | 40.36 | 40.41 | 5861061 |
2021-11-15 | 40.60 | 40.75 | 40.24 | 40.43 | 7428768 |
2021-11-16 | 40.41 | 40.65 | 40.26 | 40.33 | 7000861 |
2021-11-17 | 40.30 | 40.78 | 40.05 | 40.22 | 3058238 |
2021-11-18 | 40.20 | 40.22 | 39.86 | 40.07 | 5584064 |
2021-11-19 | 39.76 | 39.83 | 39.31 | 39.72 | 7537228 |
2021-11-22 | 39.66 | 39.68 | 39.29 | 39.47 | 5316010 |
2021-11-23 | 39.60 | 39.89 | 39.47 | 39.81 | 5339241 |
2021-11-24 | 39.71 | 40.11 | 39.61 | 39.90 | 5300667 |
2021-11-26 | 39.17 | 39.23 | 38.69 | 38.99 | 4829399 |
2021-11-29 | 39.13 | 39.33 | 38.08 | 38.21 | 8630094 |
2021-11-30 | 37.90 | 37.90 | 37.22 | 37.54 | 7314096 |
2021-12-01 | 38.18 | 38.19 | 37.06 | 37.07 | 5998866 |
2021-12-02 | 37.07 | 37.75 | 36.88 | 37.39 | 5622664 |
2021-12-03 | 37.71 | 37.74 | 37.21 | 37.28 | 4701036 |
2021-12-06 | 37.82 | 37.89 | 37.39 | 37.87 | 9964691 |
2021-12-07 | 38.58 | 38.89 | 38.39 | 38.70 | 7526085 |
2021-12-08 | 38.81 | 38.87 | 38.28 | 38.46 | 5960973 |
2021-12-09 | 38.24 | 38.31 | 37.73 | 37.78 | 8716973 |
2021-12-10 | 37.95 | 38.12 | 37.73 | 37.79 | 5376405 |
2021-12-13 | 37.88 | 37.92 | 37.46 | 37.55 | 4195721 |
2021-12-14 | 37.51 | 37.65 | 37.25 | 37.37 | 4388738 |
2021-12-15 | 37.28 | 37.36 | 36.93 | 37.08 | 11975471 |
2021-12-16 | 37.56 | 37.77 | 37.33 | 37.35 | 10060228 |
2021-12-17 | 36.89 | 37.24 | 36.69 | 36.92 | 7514331 |
2021-12-20 | 36.51 | 37.04 | 36.21 | 36.89 | 12504409 |
2021-12-21 | 37.25 | 37.63 | 37.15 | 37.39 | 13365271 |
2021-12-22 | 37.34 | 37.68 | 37.16 | 37.61 | 4155109 |
2021-12-23 | 37.76 | 38.21 | 37.72 | 38.00 | 4131966 |
2021-12-27 | 38.10 | 38.46 | 37.86 | 38.44 | 2578301 |
2021-12-28 | 38.48 | 38.58 | 38.24 | 38.30 | 2269705 |
2021-12-29 | 38.30 | 38.46 | 38.12 | 38.39 | 3079794 |
2021-12-30 | 38.44 | 38.76 | 38.43 | 38.65 | 3304744 |
2021-12-31 | 38.77 | 39.13 | 38.68 | 39.08 | 3780228 |
2022-01-03 | 39.13 | 39.53 | 39.06 | 39.23 | 2993516 |
2022-01-04 | 39.59 | 39.67 | 38.94 | 38.97 | 4043666 |
2022-01-05 | 39.21 | 39.84 | 39.17 | 39.36 | 4792247 |
2022-01-06 | 39.39 | 40.03 | 39.25 | 40.02 | 5823873 |
2022-01-07 | 39.70 | 40.64 | 39.41 | 40.58 | 6349982 |
2022-01-10 | 40.57 | 40.75 | 40.25 | 40.74 | 4223816 |
2022-01-11 | 41.00 | 41.35 | 40.71 | 41.34 | 3511814 |
2022-01-12 | 41.50 | 41.70 | 41.31 | 41.69 | 4374941 |
2022-01-13 | 41.80 | 42.08 | 41.67 | 41.75 | 4158692 |
2022-01-14 | 41.68 | 41.78 | 41.26 | 41.66 | 4243139 |
2022-01-18 | 41.91 | 42.25 | 41.69 | 42.17 | 7259424 |
2022-01-19 | 42.27 | 42.31 | 41.59 | 42.13 | 7149405 |
2022-01-20 | 42.00 | 42.24 | 41.76 | 41.77 | 7449654 |
2022-01-21 | 41.50 | 41.60 | 40.40 | 40.81 | 10735389 |
2022-01-24 | 39.79 | 40.34 | 39.03 | 40.23 | 10400971 |
2022-01-25 | 40.00 | 41.13 | 39.94 | 41.02 | 6235607 |
2022-01-26 | 41.45 | 41.84 | 40.95 | 41.26 | 5572953 |
2022-01-27 | 41.59 | 41.84 | 40.94 | 41.19 | 4878007 |
2022-01-28 | 41.04 | 41.53 | 40.95 | 41.49 | 3652159 |
2022-01-31 | 41.42 | 42.42 | 41.41 | 42.27 | 4388577 |
2022-02-01 | 42.18 | 42.68 | 42.03 | 42.54 | 4590776 |
2022-02-02 | 42.59 | 43.22 | 42.59 | 43.09 | 4595461 |
2022-02-03 | 42.85 | 43.19 | 42.68 | 42.93 | 3769676 |
2022-02-04 | 42.91 | 43.24 | 42.71 | 42.87 | 3690434 |
2022-02-07 | 43.09 | 43.52 | 42.96 | 43.38 | 5976600 |
2022-02-08 | 43.39 | 43.60 | 42.71 | 42.74 | 4831905 |
2022-02-09 | 42.80 | 43.11 | 42.80 | 42.94 | 3024397 |
2022-02-10 | 42.85 | 43.40 | 42.77 | 42.85 | 5458311 |
2022-02-11 | 43.16 | 43.72 | 42.83 | 42.92 | 10721095 |
2022-02-14 | 42.30 | 42.48 | 41.12 | 41.45 | 12542355 |
2022-02-15 | 41.16 | 41.50 | 40.83 | 41.30 | 5538884 |
2022-02-16 | 41.49 | 41.85 | 41.16 | 41.64 | 3990588 |
2022-02-17 | 41.53 | 41.71 | 41.30 | 41.51 | 5485300 |
2022-02-18 | 41.43 | 41.56 | 41.14 | 41.18 | 3298867 |
2022-02-22 | 41.57 | 41.63 | 40.67 | 41.27 | 4440604 |
2022-02-23 | 41.50 | 41.72 | 41.28 | 41.54 | 4544145 |
2022-02-24 | 41.00 | 41.55 | 40.73 | 41.49 | 5902827 |
2022-02-25 | 41.70 | 42.61 | 41.61 | 42.60 | 6692951 |
2022-02-28 | 42.30 | 43.25 | 42.26 | 43.18 | 7063871 |
2022-03-01 | 43.43 | 44.05 | 42.97 | 43.38 | 7982342 |
2022-03-02 | 43.76 | 44.64 | 43.57 | 44.40 | 6455702 |
2022-03-03 | 44.20 | 44.77 | 44.20 | 44.42 | 4100057 |
2022-03-04 | 44.19 | 44.89 | 44.06 | 44.75 | 10678715 |
2022-03-07 | 44.97 | 45.13 | 44.19 | 44.24 | 5693963 |
2022-03-08 | 44.50 | 44.51 | 43.65 | 43.86 | 7389369 |
2022-03-09 | 43.52 | 44.45 | 43.46 | 44.10 | 4347812 |
2022-03-10 | 44.28 | 44.53 | 43.87 | 44.44 | 4377921 |
2022-03-11 | 44.40 | 44.76 | 44.27 | 44.46 | 3941061 |
2022-03-14 | 44.40 | 44.40 | 43.53 | 43.92 | 5296480 |
2022-03-15 | 43.37 | 44.12 | 43.11 | 44.06 | 4182728 |
2022-03-16 | 44.11 | 44.46 | 43.47 | 44.02 | 3452754 |
2022-03-17 | 44.27 | 44.99 | 44.26 | 44.75 | 4174139 |
2022-03-18 | 44.83 | 44.97 | 44.43 | 44.84 | 3581424 |
2022-03-21 | 45.00 | 45.45 | 44.91 | 45.25 | 5271822 |
2022-03-22 | 45.39 | 45.59 | 45.01 | 45.21 | 3412342 |
2022-03-23 | 45.41 | 45.43 | 45.05 | 45.06 | 3479885 |
2022-03-24 | 45.29 | 45.48 | 45.16 | 45.41 | 2508101 |
2022-03-25 | 45.41 | 46.37 | 45.41 | 46.36 | 4348445 |
2022-03-28 | 45.88 | 45.98 | 45.48 | 45.94 | 2843490 |
2022-03-29 | 45.59 | 46.27 | 45.46 | 46.13 | 3017575 |
2022-03-30 | 46.33 | 46.42 | 46.04 | 46.35 | 2644985 |
2022-03-31 | 46.14 | 46.50 | 46.05 | 46.09 | 3393420 |
2022-04-01 | 46.22 | 46.53 | 46.05 | 46.40 | 2629584 |
2022-04-04 | 46.55 | 46.81 | 46.38 | 46.63 | 2556938 |
2022-04-05 | 46.80 | 47.42 | 46.50 | 46.51 | 2678675 |
2022-04-06 | 46.63 | 46.86 | 46.32 | 46.54 | 3161254 |
2022-04-07 | 46.54 | 46.58 | 45.57 | 46.14 | 4742454 |
2022-04-08 | 46.17 | 46.88 | 46.17 | 46.71 | 3397505 |
2022-04-11 | 46.60 | 46.66 | 45.93 | 46.10 | 3352046 |
2022-04-12 | 46.36 | 46.65 | 46.11 | 46.13 | 2670981 |
2022-04-13 | 46.30 | 46.50 | 46.04 | 46.38 | 3234452 |
2022-04-14 | 46.30 | 46.57 | 46.11 | 46.22 | 2507557 |
2022-04-18 | 46.32 | 46.41 | 46.04 | 46.19 | 2710864 |
2022-04-19 | 46.16 | 46.54 | 46.02 | 46.42 | 2230007 |
2022-04-20 | 46.60 | 47.05 | 46.46 | 46.83 | 2776204 |
2022-04-21 | 46.94 | 47.22 | 46.28 | 46.31 | 2994719 |
2022-04-22 | 46.02 | 46.23 | 44.77 | 44.86 | 3875374 |
2022-04-25 | 44.00 | 44.43 | 43.18 | 44.15 | 5380840 |
2022-04-26 | 44.05 | 44.33 | 43.73 | 43.76 | 3496266 |
2022-04-27 | 43.95 | 44.17 | 43.44 | 43.82 | 3196029 |
2022-04-28 | 44.09 | 44.87 | 43.88 | 44.61 | 3377379 |
2022-04-29 | 44.73 | 44.86 | 43.52 | 43.64 | 4433681 |
2022-05-02 | 43.50 | 43.71 | 42.86 | 43.43 | 3682185 |
2022-05-03 | 43.51 | 44.29 | 43.49 | 43.86 | 3833723 |
2022-05-04 | 44.34 | 45.31 | 44.04 | 45.19 | 4975608 |
2022-05-05 | 45.41 | 45.57 | 44.14 | 44.58 | 5089480 |
2022-05-06 | 45.61 | 45.69 | 44.31 | 45.43 | 5652072 |
2022-05-09 | 45.05 | 45.05 | 43.25 | 43.38 | 6738685 |
2022-05-10 | 43.84 | 44.16 | 42.44 | 42.94 | 5777185 |
2022-05-11 | 43.43 | 44.20 | 43.05 | 42.47 | 8063583 |
2022-05-12 | 42.33 | 42.70 | 42.02 | 42.68 | 9391079 |
2022-05-13 | 43.20 | 44.07 | 43.11 | 43.79 | 5070670 |
2022-05-16 | 44.00 | 44.84 | 43.88 | 44.58 | 4430573 |
2022-05-17 | 44.91 | 45.04 | 44.56 | 44.89 | 3357964 |
2022-05-18 | 44.97 | 45.10 | 44.04 | 44.24 | 3345196 |
2022-05-19 | 43.77 | 44.74 | 43.77 | 44.44 | 3893683 |
2022-05-20 | 44.70 | 44.90 | 43.84 | 44.54 | 3489476 |
2022-05-23 | 44.87 | 45.38 | 44.69 | 44.91 | 2436571 |
2022-05-24 | 45.00 | 45.13 | 44.27 | 44.98 | 3557844 |
2022-05-25 | 44.98 | 45.29 | 44.78 | 45.10 | 2752073 |
2022-05-26 | 45.16 | 46.00 | 45.13 | 45.85 | 2836635 |
2022-05-27 | 45.99 | 46.44 | 45.94 | 46.20 | 5711093 |
2022-05-31 | 46.42 | 46.70 | 46.05 | 46.15 | 4054808 |
2022-06-01 | 46.53 | 46.64 | 45.91 | 45.95 | 5981698 |
2022-06-02 | 46.00 | 47.04 | 45.86 | 46.93 | 3471717 |
2022-06-03 | 46.90 | 47.17 | 46.71 | 46.81 | 2500923 |
2022-06-06 | 47.00 | 47.27 | 46.92 | 47.11 | 2543706 |
2022-06-07 | 47.23 | 47.60 | 46.98 | 47.53 | 2514799 |
2022-06-08 | 47.59 | 47.67 | 46.88 | 47.18 | 2485161 |
2022-06-09 | 46.98 | 47.03 | 46.13 | 46.17 | 2798468 |
2022-06-10 | 45.92 | 45.92 | 45.20 | 45.55 | 3135009 |
2022-06-13 | 44.60 | 44.75 | 43.74 | 44.00 | 5480731 |
2022-06-14 | 44.16 | 44.25 | 42.66 | 42.94 | 5778413 |
2022-06-15 | 43.00 | 43.23 | 41.78 | 42.68 | 4820433 |
2022-06-16 | 41.99 | 42.00 | 40.86 | 40.97 | 5365525 |
2022-06-17 | 40.64 | 40.96 | 39.41 | 40.49 | 8219967 |
2022-06-21 | 41.22 | 41.82 | 41.11 | 41.49 | 3835653 |
2022-06-22 | 40.57 | 41.56 | 40.24 | 41.25 | 3949631 |
2022-06-23 | 41.33 | 41.49 | 40.54 | 40.80 | 5005336 |
2022-06-24 | 41.23 | 41.92 | 40.93 | 41.78 | 3209877 |
2022-06-27 | 41.97 | 42.46 | 41.90 | 42.18 | 3246827 |
2022-06-28 | 42.89 | 43.13 | 42.31 | 42.54 | 3369232 |
2022-06-29 | 42.90 | 42.94 | 42.24 | 42.44 | 3219782 |
2022-06-30 | 42.06 | 42.31 | 41.70 | 42.26 | 3173709 |
2022-07-01 | 42.33 | 42.76 | 41.83 | 42.66 | 2826770 |
2022-07-05 | 42.00 | 42.02 | 40.39 | 41.44 | 4152253 |
2022-07-06 | 41.05 | 41.56 | 40.42 | 41.28 | 3410774 |
2022-07-07 | 41.88 | 42.15 | 41.63 | 42.00 | 2903162 |
2022-07-08 | 42.13 | 42.45 | 41.76 | 42.19 | 2189317 |
2022-07-11 | 41.78 | 42.19 | 41.55 | 42.10 | 2342057 |
2022-07-12 | 41.63 | 41.96 | 41.44 | 41.74 | 2191376 |
2022-07-13 | 41.41 | 41.92 | 41.27 | 41.64 | 3760142 |
2022-07-14 | 40.68 | 41.15 | 40.04 | 41.10 | 3958087 |
2022-07-15 | 41.63 | 41.78 | 41.23 | 41.59 | 2467550 |
2022-07-18 | 42.18 | 42.79 | 42.12 | 42.46 | 2869589 |
2022-07-19 | 42.72 | 43.25 | 42.67 | 43.15 | 2989224 |
2022-07-20 | 43.12 | 43.18 | 42.69 | 43.08 | 2200981 |
2022-07-21 | 42.47 | 42.99 | 42.39 | 42.96 | 2368651 |
2022-07-22 | 43.12 | 43.38 | 42.69 | 42.91 | 1819322 |
2022-07-25 | 43.20 | 44.03 | 43.12 | 44.01 | 2604926 |
2022-07-26 | 44.02 | 44.24 | 43.65 | 43.82 | 2895849 |
2022-07-27 | 44.00 | 44.78 | 43.81 | 44.60 | 3041818 |
2022-07-28 | 44.90 | 44.90 | 44.15 | 44.71 | 2829034 |
2022-07-29 | 44.95 | 45.21 | 44.51 | 44.93 | 2818279 |
2022-08-01 | 44.47 | 44.63 | 43.91 | 44.53 | 2318348 |
2022-08-02 | 44.74 | 44.81 | 43.96 | 43.99 | 3288181 |
2022-08-03 | 44.20 | 44.27 | 43.79 | 44.16 | 2276585 |
2022-08-04 | 44.03 | 44.09 | 43.18 | 43.25 | 2976882 |
2022-08-05 | 42.70 | 42.87 | 42.41 | 42.77 | 3747014 |
2022-08-08 | 43.09 | 43.54 | 43.04 | 43.41 | 2265252 |
2022-08-09 | 43.63 | 43.83 | 43.31 | 43.42 | 2375341 |
2022-08-10 | 43.76 | 44.10 | 43.56 | 43.88 | 2491488 |
2022-08-11 | 44.21 | 44.58 | 44.10 | 43.61 | 6280955 |
2022-08-12 | 43.58 | 43.66 | 43.24 | 43.51 | 6153115 |
2022-08-15 | 42.68 | 42.89 | 42.42 | 42.72 | 2939054 |
2022-08-16 | 42.76 | 43.25 | 42.69 | 43.19 | 2975799 |
2022-08-17 | 43.00 | 43.00 | 42.67 | 42.80 | 2251232 |
2022-08-18 | 43.10 | 43.47 | 42.97 | 43.33 | 2892985 |
2022-08-19 | 43.24 | 43.36 | 42.94 | 43.28 | 1685062 |
2022-08-22 | 43.08 | 43.17 | 42.77 | 42.97 | 2217379 |
2022-08-23 | 43.27 | 43.80 | 43.08 | 43.72 | 2334229 |
2022-08-24 | 43.63 | 44.21 | 43.62 | 44.11 | 2232818 |
2022-08-25 | 44.30 | 44.41 | 44.02 | 44.38 | 2011108 |
2022-08-26 | 44.51 | 44.55 | 43.52 | 43.57 | 2478087 |
2022-08-29 | 43.56 | 44.10 | 43.39 | 43.93 | 2131213 |
2022-08-30 | 43.77 | 43.77 | 42.60 | 42.64 | 2922709 |
2022-08-31 | 42.22 | 42.23 | 41.22 | 41.22 | 5438161 |
2022-09-01 | 41.00 | 41.10 | 40.60 | 41.01 | 4517016 |
2022-09-02 | 41.52 | 41.84 | 41.10 | 41.34 | 4401216 |
2022-09-06 | 41.45 | 41.63 | 40.76 | 40.83 | 2898587 |
2022-09-07 | 40.35 | 41.21 | 40.24 | 41.18 | 2118111 |
2022-09-08 | 41.04 | 41.20 | 40.61 | 41.13 | 2751895 |
2022-09-09 | 41.66 | 41.90 | 41.51 | 41.82 | 2116838 |
2022-09-12 | 42.28 | 43.04 | 42.28 | 42.93 | 2904682 |
2022-09-13 | 42.37 | 42.58 | 41.79 | 41.98 | 2947819 |
2022-09-14 | 42.10 | 42.78 | 42.02 | 42.20 | 2676905 |
2022-09-15 | 41.94 | 42.14 | 41.66 | 41.87 | 2785780 |
2022-09-16 | 41.41 | 41.43 | 40.68 | 40.99 | 3032813 |
2022-09-19 | 40.38 | 41.36 | 40.29 | 41.35 | 2214892 |
2022-09-20 | 41.04 | 41.13 | 40.33 | 40.71 | 2617420 |
2022-09-21 | 40.99 | 41.06 | 40.14 | 40.14 | 2596116 |
2022-09-22 | 40.45 | 40.56 | 39.96 | 40.07 | 2372688 |
2022-09-23 | 39.33 | 39.40 | 37.94 | 38.03 | 6415248 |
2022-09-26 | 37.78 | 38.06 | 36.93 | 37.21 | 6395778 |
2022-09-27 | 37.57 | 37.99 | 37.25 | 37.51 | 4170594 |
2022-09-28 | 37.63 | 38.59 | 37.33 | 38.48 | 4427516 |
2022-09-29 | 38.27 | 38.27 | 37.34 | 37.70 | 3841522 |
2022-09-30 | 37.65 | 37.95 | 37.05 | 37.10 | 3497913 |
2022-10-03 | 37.97 | 38.76 | 37.80 | 38.45 | 4794293 |
2022-10-04 | 38.94 | 39.60 | 38.93 | 39.42 | 4071370 |
2022-10-05 | 39.03 | 39.34 | 38.39 | 38.93 | 3509515 |
2022-10-06 | 38.61 | 38.62 | 36.97 | 37.19 | 5748986 |
2022-10-07 | 37.20 | 37.54 | 36.83 | 37.05 | 4580250 |
2022-10-10 | 37.20 | 37.44 | 36.40 | 36.41 | 3109428 |
2022-10-11 | 36.23 | 36.60 | 35.90 | 36.03 | 4520896 |
2022-10-12 | 35.82 | 35.95 | 35.57 | 35.62 | 3452778 |
2022-10-13 | 35.11 | 37.32 | 35.02 | 37.13 | 6052377 |
2022-10-14 | 37.20 | 37.35 | 35.89 | 35.98 | 3693810 |
2022-10-17 | 36.50 | 37.38 | 36.39 | 37.04 | 3140551 |
2022-10-18 | 37.41 | 37.67 | 36.75 | 37.34 | 4212376 |
2022-10-19 | 37.30 | 37.46 | 36.99 | 37.29 | 2260697 |
2022-10-20 | 37.55 | 37.77 | 37.00 | 37.17 | 2549287 |
2022-10-21 | 37.20 | 38.09 | 37.00 | 37.88 | 3044015 |
2022-10-24 | 37.88 | 38.12 | 37.64 | 37.69 | 2282555 |
2022-10-25 | 37.70 | 38.17 | 37.47 | 38.13 | 2441961 |
2022-10-26 | 38.36 | 38.96 | 38.24 | 38.63 | 3039387 |
2022-10-27 | 39.08 | 39.51 | 38.87 | 39.05 | 2905354 |
2022-10-28 | 39.00 | 39.15 | 38.70 | 39.05 | 3251132 |
2022-10-31 | 38.80 | 39.19 | 38.64 | 38.95 | 2826245 |
2022-11-01 | 39.64 | 39.80 | 38.88 | 38.92 | 8027352 |
2022-11-02 | 39.03 | 39.69 | 38.66 | 38.70 | 3073597 |
2022-11-03 | 38.30 | 39.28 | 38.13 | 39.01 | 3011409 |
2022-11-04 | 40.00 | 40.77 | 39.70 | 40.20 | 4245817 |
2022-11-07 | 40.15 | 40.15 | 39.57 | 39.93 | 7784344 |
2022-11-08 | 39.91 | 40.23 | 39.53 | 40.14 | 3514763 |
2022-11-09 | 40.00 | 40.22 | 39.18 | 39.27 | 2968178 |
2022-11-10 | 40.04 | 40.97 | 39.97 | 40.91 | 2833730 |
2022-11-11 | 41.31 | 42.01 | 41.20 | 41.18 | 7642988 |
2022-11-14 | 41.23 | 41.24 | 40.08 | 40.16 | 7556282 |
2022-11-15 | 40.73 | 40.73 | 40.20 | 40.37 | 3008381 |
2022-11-16 | 40.38 | 40.61 | 40.24 | 40.43 | 2957176 |
2022-11-17 | 39.96 | 40.40 | 39.90 | 40.32 | 2791665 |
2022-11-18 | 40.10 | 40.38 | 40.00 | 40.35 | 2064101 |
2022-11-21 | 39.97 | 40.24 | 39.61 | 40.20 | 2843803 |
2022-11-22 | 40.51 | 41.25 | 40.51 | 41.01 | 3281036 |
2022-11-23 | 40.88 | 41.49 | 40.80 | 41.45 | 2855762 |
2022-11-25 | 41.58 | 42.12 | 41.57 | 41.74 | 1341781 |
2022-11-28 | 41.30 | 41.68 | 41.08 | 41.20 | 2298252 |
2022-11-29 | 41.31 | 41.42 | 40.85 | 40.86 | 3407230 |
2022-11-30 | 41.32 | 41.76 | 40.68 | 41.29 | 4728148 |
2022-12-01 | 41.53 | 41.61 | 40.87 | 40.96 | 3321064 |
2022-12-02 | 40.71 | 40.94 | 40.39 | 40.61 | 3040403 |
2022-12-05 | 40.68 | 40.83 | 39.84 | 39.92 | 2565272 |
2022-12-06 | 39.78 | 40.08 | 39.21 | 39.39 | 2712260 |
2022-12-07 | 39.39 | 39.70 | 39.16 | 39.26 | 2415942 |
2022-12-08 | 39.68 | 39.70 | 39.04 | 39.23 | 2131576 |
2022-12-09 | 39.00 | 39.47 | 39.00 | 39.13 | 2247500 |
2022-12-12 | 39.14 | 39.36 | 38.99 | 39.35 | 17834256 |
2022-12-13 | 39.87 | 40.24 | 39.64 | 39.81 | 5438002 |
2022-12-14 | 39.78 | 40.09 | 39.46 | 39.71 | 3887341 |
2022-12-15 | 39.50 | 39.50 | 38.69 | 38.93 | 3369517 |
2022-12-16 | 38.46 | 38.62 | 38.01 | 38.37 | 4599352 |
2022-12-19 | 38.58 | 38.63 | 37.72 | 37.90 | 8478196 |
2022-12-20 | 38.05 | 38.70 | 37.96 | 38.49 | 3547535 |
2022-12-21 | 38.91 | 39.34 | 38.79 | 39.29 | 5296216 |
2022-12-22 | 39.16 | 39.23 | 38.23 | 38.83 | 2970684 |
2022-12-23 | 39.00 | 39.54 | 38.93 | 39.49 | 2215257 |
2022-12-27 | 39.44 | 39.71 | 39.36 | 39.66 | 1586382 |
2022-12-28 | 39.61 | 39.74 | 38.76 | 38.81 | 2305072 |
2022-12-29 | 38.91 | 39.38 | 38.86 | 39.27 | 1686487 |
2022-12-30 | 39.06 | 39.34 | 39.00 | 39.10 | 1948022 |
2023-01-03 | 38.91 | 39.29 | 38.71 | 39.03 | 2926366 |
2023-01-04 | 39.16 | 40.03 | 39.16 | 39.77 | 4101954 |
2023-01-05 | 39.62 | 39.81 | 39.27 | 39.61 | 2282844 |
2023-01-06 | 39.94 | 40.66 | 39.83 | 40.52 | 3519448 |
2023-01-09 | 40.92 | 41.14 | 40.86 | 41.00 | 2397482 |
2023-01-10 | 41.16 | 41.16 | 40.64 | 40.98 | 2209557 |
2023-01-11 | 41.16 | 41.40 | 40.96 | 41.31 | 1871742 |
2023-01-12 | 41.58 | 42.00 | 41.31 | 41.92 | 2613014 |
2023-01-13 | 41.75 | 42.04 | 41.53 | 41.76 | 3010617 |
2023-01-17 | 41.61 | 41.83 | 41.56 | 41.68 | 2359773 |
2023-01-18 | 41.82 | 42.11 | 41.15 | 41.19 | 2219533 |
2023-01-19 | 41.04 | 41.54 | 41.00 | 41.38 | 1893277 |
2023-01-20 | 41.43 | 41.91 | 41.08 | 41.86 | 2506232 |
2023-01-23 | 41.99 | 42.06 | 41.64 | 41.88 | 2152239 |
2023-01-24 | 41.85 | 41.85 | 41.14 | 41.53 | 4284697 |
2023-01-25 | 41.22 | 41.35 | 40.30 | 40.47 | 4081967 |
2023-01-26 | 40.83 | 40.89 | 40.43 | 40.65 | 2652243 |
2023-01-27 | 40.64 | 41.05 | 40.53 | 40.84 | 2957872 |
2023-01-30 | 40.80 | 40.93 | 40.51 | 40.53 | 2255578 |
2023-01-31 | 40.52 | 40.98 | 40.41 | 40.97 | 3256287 |
2023-02-01 | 41.05 | 41.14 | 40.31 | 40.72 | 4433880 |
2023-02-02 | 40.88 | 41.02 | 40.52 | 40.59 | 3428092 |
2023-02-03 | 40.40 | 40.77 | 40.28 | 40.57 | 3110363 |
2023-02-06 | 40.53 | 40.76 | 40.14 | 40.49 | 2610560 |
2023-02-07 | 40.45 | 40.98 | 40.30 | 40.75 | 2677889 |
2023-02-08 | 40.41 | 40.47 | 39.37 | 39.54 | 5168722 |
2023-02-09 | 39.62 | 39.97 | 39.20 | 39.31 | 3608598 |
2023-02-10 | 39.59 | 40.65 | 39.49 | 40.59 | 3695663 |
2023-02-13 | 40.58 | 40.93 | 40.45 | 40.24 | 6664496 |
2023-02-14 | 40.04 | 40.11 | 39.46 | 39.77 | 4916541 |
2023-02-15 | 39.37 | 39.61 | 39.20 | 39.51 | 4034933 |
2023-02-16 | 39.00 | 39.51 | 38.82 | 39.16 | 3683389 |
2023-02-17 | 38.84 | 39.07 | 38.49 | 38.90 | 3549037 |
2023-02-21 | 38.51 | 38.73 | 38.03 | 38.08 | 2912824 |
2023-02-22 | 38.03 | 38.46 | 37.53 | 37.80 | 6886106 |
2023-02-23 | 38.31 | 38.33 | 37.61 | 37.85 | 5628110 |
2023-02-24 | 37.50 | 37.84 | 37.39 | 37.82 | 3461106 |
2023-02-27 | 38.06 | 38.48 | 37.95 | 38.02 | 3030987 |
2023-02-28 | 38.05 | 38.09 | 37.51 | 37.52 | 3960312 |
2023-03-01 | 37.61 | 38.17 | 37.55 | 38.01 | 4163153 |
2023-03-02 | 38.10 | 38.71 | 37.87 | 38.66 | 3546528 |
2023-03-03 | 38.61 | 38.97 | 38.57 | 38.86 | 3126080 |
2023-03-06 | 38.90 | 38.95 | 38.65 | 38.82 | 2930808 |
2023-03-07 | 38.86 | 38.86 | 38.05 | 38.33 | 5539730 |
2023-03-08 | 38.26 | 38.60 | 38.18 | 38.39 | 2870069 |
2023-03-09 | 38.50 | 38.89 | 37.93 | 37.99 | 4133500 |
2023-03-10 | 38.17 | 38.31 | 37.60 | 37.84 | 3853808 |
2023-03-13 | 37.52 | 38.42 | 37.42 | 38.23 | 7196569 |
2023-03-14 | 38.39 | 38.82 | 37.88 | 38.25 | 3487940 |
2023-03-15 | 37.53 | 37.53 | 36.10 | 36.59 | 7605239 |
2023-03-16 | 36.29 | 37.02 | 36.16 | 37.02 | 5294541 |
2023-03-17 | 36.93 | 37.00 | 36.32 | 36.56 | 4391392 |
2023-03-20 | 36.55 | 37.36 | 36.54 | 37.15 | 4530098 |
2023-03-21 | 37.38 | 37.61 | 36.95 | 37.08 | 3545975 |
2023-03-22 | 37.24 | 37.50 | 36.57 | 36.61 | 4797763 |
2023-03-23 | 36.75 | 37.11 | 36.27 | 36.45 | 4219466 |
2023-03-24 | 36.07 | 36.76 | 35.82 | 36.73 | 3257894 |
2023-03-27 | 36.99 | 37.00 | 36.60 | 36.82 | 2328108 |
2023-03-28 | 36.75 | 37.05 | 36.63 | 36.73 | 4916684 |
2023-03-29 | 37.15 | 37.85 | 37.12 | 37.83 | 4070302 |
2023-03-30 | 38.17 | 38.25 | 37.88 | 38.08 | 3176506 |
2023-03-31 | 38.13 | 38.46 | 37.99 | 38.15 | 2693186 |
2023-04-03 | 38.81 | 39.05 | 38.58 | 39.01 | 3854713 |
2023-04-04 | 39.05 | 39.13 | 38.53 | 38.89 | 2451458 |
2023-04-05 | 38.97 | 39.33 | 38.87 | 39.25 | 2201490 |
2023-04-06 | 39.33 | 39.33 | 38.92 | 38.98 | 1853873 |
2023-04-10 | 38.92 | 39.10 | 38.69 | 39.07 | 2942125 |
2023-04-11 | 39.10 | 39.64 | 38.99 | 39.61 | 2572142 |
2023-04-12 | 39.70 | 40.08 | 39.63 | 39.70 | 3325535 |
2023-04-13 | 39.73 | 40.18 | 39.65 | 40.04 | 1910138 |
2023-04-14 | 40.01 | 40.21 | 39.89 | 40.04 | 1740423 |
2023-04-17 | 40.03 | 40.08 | 39.79 | 40.05 | 2343542 |
2023-04-18 | 40.09 | 40.24 | 39.81 | 39.95 | 1585831 |
2023-04-19 | 39.75 | 39.91 | 39.66 | 39.76 | 1640971 |
2023-04-20 | 39.50 | 39.65 | 39.27 | 39.37 | 1951499 |
2023-04-21 | 39.42 | 39.49 | 39.16 | 39.31 | 1915006 |
2023-04-24 | 39.31 | 39.51 | 39.11 | 39.42 | 3774914 |
2023-04-25 | 39.22 | 39.70 | 39.15 | 39.24 | 2665050 |
2023-04-26 | 39.25 | 39.36 | 38.96 | 39.12 | 2995057 |
2023-04-27 | 39.10 | 39.63 | 39.10 | 39.31 | 3476991 |
2023-04-28 | 39.28 | 39.82 | 39.20 | 39.76 | 2291282 |
2023-05-01 | 39.58 | 39.90 | 39.50 | 39.56 | 1957557 |
2023-05-02 | 39.41 | 39.41 | 38.38 | 38.56 | 4680310 |
2023-05-03 | 38.32 | 39.31 | 38.32 | 38.86 | 3631140 |
2023-05-04 | 38.91 | 39.47 | 38.59 | 39.27 | 4856121 |
2023-05-05 | 39.96 | 40.17 | 39.69 | 39.91 | 3219970 |
2023-05-08 | 40.09 | 40.30 | 39.60 | 39.66 | 3065424 |
2023-05-09 | 39.60 | 40.01 | 39.48 | 39.84 | 2483106 |
2023-05-10 | 40.15 | 40.22 | 39.44 | 39.71 | 2205254 |
2023-05-11 | 39.56 | 39.58 | 39.12 | 38.82 | 5698731 |
2023-05-12 | 38.82 | 38.99 | 38.36 | 38.44 | 4798390 |
2023-05-15 | 38.59 | 38.73 | 38.21 | 38.64 | 3046137 |
2023-05-16 | 38.43 | 38.62 | 37.12 | 37.13 | 5731812 |
2023-05-17 | 37.30 | 37.44 | 37.06 | 37.19 | 3258181 |
2023-05-18 | 37.00 | 37.16 | 36.62 | 37.05 | 3984643 |
2023-05-19 | 37.17 | 37.34 | 36.92 | 37.09 | 2756467 |
2023-05-22 | 37.02 | 37.14 | 36.78 | 36.87 | 3637528 |
2023-05-23 | 36.98 | 37.00 | 36.60 | 36.71 | 3350049 |
2023-05-24 | 36.68 | 36.83 | 36.47 | 36.60 | 3621368 |
2023-05-25 | 36.46 | 36.46 | 35.80 | 35.91 | 5058223 |
2023-05-26 | 36.07 | 36.20 | 35.85 | 35.88 | 5139365 |
2023-05-30 | 35.88 | 36.12 | 35.59 | 35.61 | 3059975 |
2023-05-31 | 35.41 | 35.49 | 35.12 | 35.20 | 3746692 |
2023-06-01 | 35.45 | 36.42 | 35.44 | 36.22 | 5705157 |
2023-06-02 | 36.70 | 37.49 | 36.54 | 37.43 | 6272402 |
2023-06-05 | 37.71 | 37.80 | 37.31 | 37.43 | 4150395 |
2023-06-06 | 37.13 | 37.72 | 37.12 | 37.68 | 2124779 |
2023-06-07 | 37.69 | 37.99 | 37.64 | 37.90 | 2424598 |
2023-06-08 | 38.00 | 38.23 | 37.82 | 38.22 | 2102208 |
2023-06-09 | 38.30 | 38.33 | 37.83 | 37.94 | 2384954 |
2023-06-12 | 37.78 | 37.80 | 37.32 | 37.50 | 2154141 |
2023-06-13 | 37.80 | 38.03 | 37.50 | 37.51 | 2516568 |
2023-06-14 | 37.60 | 37.89 | 36.82 | 36.86 | 5108288 |
2023-06-15 | 36.99 | 37.60 | 36.74 | 37.25 | 3052903 |
2023-06-16 | 37.36 | 37.62 | 37.33 | 37.48 | 3618981 |
2023-06-20 | 37.34 | 37.43 | 36.71 | 36.89 | 4296854 |
2023-06-21 | 36.80 | 37.09 | 36.54 | 36.93 | 3516162 |
2023-06-22 | 36.74 | 36.83 | 36.58 | 36.69 | 2499328 |
2023-06-23 | 36.50 | 36.52 | 36.16 | 36.19 | 2225543 |
2023-06-26 | 36.18 | 37.00 | 36.16 | 36.85 | 3631890 |
2023-06-27 | 36.82 | 36.94 | 36.52 | 36.74 | 2164638 |
2023-06-28 | 36.52 | 36.77 | 36.35 | 36.72 | 2288791 |
2023-06-29 | 36.76 | 37.03 | 36.69 | 37.00 | 2138663 |
2023-06-30 | 37.16 | 37.21 | 37.00 | 37.15 | 2262051 |
2023-07-03 | 37.28 | 37.42 | 37.16 | 37.32 | 975548 |
2023-07-05 | 37.29 | 37.34 | 36.66 | 36.79 | 4744594 |
2023-07-06 | 36.60 | 36.60 | 36.07 | 36.28 | 3821865 |
2023-07-07 | 36.09 | 36.61 | 36.06 | 36.42 | 3615938 |
2023-07-10 | 36.39 | 36.41 | 36.11 | 36.17 | 2604360 |
2023-07-11 | 36.34 | 36.47 | 36.20 | 36.39 | 2664983 |
2023-07-12 | 36.72 | 36.94 | 36.55 | 36.85 | 3628226 |
2023-07-13 | 37.00 | 37.37 | 36.90 | 37.33 | 2274532 |
2023-07-14 | 37.20 | 37.29 | 36.77 | 36.78 | 2287683 |
2023-07-17 | 36.82 | 36.88 | 36.47 | 36.48 | 2246892 |
2023-07-18 | 36.50 | 36.80 | 36.38 | 36.63 | 5157652 |
2023-07-19 | 36.80 | 36.97 | 36.73 | 36.84 | 1992713 |
2023-07-20 | 36.89 | 37.28 | 36.83 | 37.27 | 4199014 |
2023-07-21 | 37.30 | 37.51 | 37.15 | 37.40 | 2359486 |
2023-07-24 | 37.62 | 37.90 | 37.48 | 37.72 | 5791985 |
2023-07-25 | 37.68 | 37.72 | 37.25 | 37.47 | 6047517 |
2023-07-26 | 37.19 | 37.38 | 36.97 | 37.36 | 4907920 |
2023-07-27 | 37.30 | 37.42 | 36.71 | 36.77 | 4951431 |
2023-07-28 | 36.84 | 36.95 | 36.26 | 36.42 | 9124592 |
2023-07-31 | 36.63 | 36.96 | 36.59 | 36.80 | 6831173 |
2023-08-01 | 36.58 | 36.62 | 36.25 | 36.36 | 3496488 |
2023-08-02 | 36.15 | 36.26 | 35.77 | 36.20 | 7541210 |
2023-08-03 | 36.25 | 36.29 | 35.88 | 35.99 | 4948624 |
2023-08-04 | 36.17 | 36.52 | 35.87 | 35.94 | 7061578 |
2023-08-07 | 36.02 | 36.33 | 35.73 | 35.99 | 3300706 |
2023-08-08 | 35.86 | 36.03 | 35.40 | 36.02 | 5321733 |
2023-08-09 | 36.33 | 36.68 | 36.19 | 36.49 | 4331819 |
2023-08-10 | 36.64 | 36.90 | 36.33 | 36.45 | 3939099 |
2023-08-11 | 36.50 | 36.88 | 36.41 | 36.06 | 11639541 |
2023-08-14 | 36.05 | 36.22 | 35.44 | 35.59 | 8211187 |
2023-08-15 | 35.42 | 35.52 | 34.69 | 34.72 | 5024650 |
2023-08-16 | 34.61 | 34.91 | 34.52 | 34.61 | 6004341 |
2023-08-17 | 34.80 | 35.10 | 34.74 | 34.86 | 4529313 |
2023-08-18 | 34.75 | 34.96 | 34.60 | 34.87 | 4599847 |
2023-08-21 | 34.95 | 35.11 | 34.55 | 34.73 | 4603841 |
2023-08-22 | 34.70 | 34.88 | 34.27 | 34.30 | 2894981 |
2023-08-23 | 34.13 | 34.53 | 33.96 | 34.44 | 2672922 |
2023-08-24 | 34.23 | 34.52 | 34.17 | 34.18 | 3402900 |
2023-08-25 | 34.28 | 34.52 | 34.24 | 34.40 | 3588814 |
2023-08-28 | 34.50 | 34.83 | 34.49 | 34.69 | 6003393 |
2023-08-29 | 34.80 | 35.11 | 34.62 | 35.06 | 2587119 |
2023-08-30 | 35.24 | 35.45 | 35.21 | 35.26 | 2861493 |
2023-08-31 | 35.40 | 35.45 | 35.08 | 35.08 | 4711930 |
2023-09-01 | 35.30 | 35.68 | 35.30 | 35.51 | 6126691 |
2023-09-05 | 35.55 | 35.63 | 35.27 | 35.29 | 4631856 |
2023-09-06 | 33.25 | 33.72 | 32.90 | 33.21 | 36119682 |
2023-09-07 | 33.28 | 33.43 | 33.00 | 33.22 | 9020312 |
2023-09-08 | 33.43 | 33.76 | 33.33 | 33.54 | 7589476 |
2023-09-11 | 33.80 | 34.00 | 33.69 | 33.71 | 4700793 |
2023-09-12 | 33.86 | 34.15 | 33.79 | 34.14 | 7742584 |
2023-09-13 | 34.35 | 34.47 | 34.07 | 34.32 | 8158175 |
2023-09-14 | 34.74 | 35.34 | 34.61 | 35.32 | 8015333 |
2023-09-15 | 35.21 | 35.36 | 34.91 | 35.09 | 7581064 |
2023-09-18 | 35.28 | 35.29 | 34.80 | 35.02 | 3994378 |
2023-09-19 | 35.25 | 35.43 | 34.74 | 34.95 | 4510454 |
2023-09-20 | 34.90 | 35.45 | 34.88 | 34.95 | 3839939 |
2023-09-21 | 34.86 | 34.96 | 34.29 | 34.30 | 6155557 |
2023-09-22 | 34.44 | 34.73 | 34.28 | 34.52 | 4443530 |
2023-09-25 | 34.45 | 34.59 | 34.19 | 34.46 | 7060510 |
2023-09-26 | 34.25 | 34.26 | 33.66 | 33.69 | 5223445 |
2023-09-27 | 33.90 | 33.97 | 33.26 | 33.63 | 8275046 |
2023-09-28 | 33.63 | 33.73 | 33.37 | 33.54 | 3824587 |
2023-09-29 | 33.76 | 33.85 | 33.16 | 33.19 | 5026573 |
2023-10-02 | 33.14 | 33.16 | 31.69 | 31.99 | 10210725 |
2023-10-03 | 31.75 | 31.85 | 31.20 | 31.57 | 9044635 |
2023-10-04 | 31.43 | 31.52 | 31.03 | 31.38 | 4984000 |
2023-10-05 | 31.20 | 31.87 | 31.17 | 31.75 | 3936598 |
2023-10-06 | 31.58 | 31.87 | 31.27 | 31.82 | 3681446 |
2023-10-09 | 32.21 | 32.48 | 32.08 | 32.37 | 3129692 |
2023-10-10 | 32.35 | 32.49 | 32.06 | 32.42 | 5041412 |
2023-10-11 | 32.45 | 32.86 | 32.40 | 32.81 | 2911352 |
2023-10-12 | 32.95 | 32.96 | 32.20 | 32.55 | 4227284 |
2023-10-13 | 32.88 | 32.90 | 32.45 | 32.73 | 4613259 |
2023-10-16 | 32.91 | 33.24 | 32.68 | 33.15 | 4061665 |
2023-10-17 | 32.79 | 33.02 | 32.43 | 32.59 | 7698034 |
2023-10-18 | 32.55 | 32.55 | 31.94 | 32.18 | 7221084 |
2023-10-19 | 32.11 | 32.38 | 31.87 | 32.09 | 8209468 |
2023-10-20 | 32.01 | 32.02 | 31.64 | 31.82 | 7050118 |
2023-10-23 | 31.73 | 32.26 | 31.47 | 32.12 | 9783534 |
2023-10-24 | 32.29 | 32.34 | 31.95 | 32.13 | 6477040 |
2023-10-25 | 31.98 | 32.38 | 31.82 | 32.26 | 6242051 |
2023-10-26 | 32.06 | 32.26 | 31.88 | 32.00 | 4770430 |
2023-10-27 | 32.16 | 32.20 | 31.31 | 31.39 | 5452203 |
2023-10-30 | 31.63 | 31.98 | 31.47 | 31.86 | 4424026 |
2023-10-31 | 31.88 | 32.11 | 31.68 | 32.04 | 4714703 |
2023-11-01 | 32.18 | 32.46 | 31.94 | 32.40 | 7240000 |
2023-11-02 | 32.66 | 33.66 | 32.65 | 33.51 | 6862946 |
2023-11-03 | 33.90 | 34.17 | 33.60 | 33.83 | 11494482 |
2023-11-06 | 34.05 | 34.11 | 33.78 | 33.85 | 4267155 |
2023-11-07 | 33.56 | 33.83 | 33.46 | 33.64 | 4131232 |
2023-11-08 | 33.47 | 33.83 | 33.40 | 33.56 | 3760876 |
2023-11-09 | 33.71 | 33.93 | 33.36 | 33.37 | 3174726 |
2023-11-10 | 33.52 | 33.64 | 33.10 | 33.40 | 3319745 |
2023-11-13 | 33.40 | 33.85 | 33.30 | 33.17 | 7615176 |
2023-11-14 | 33.65 | 33.68 | 33.17 | 33.27 | 13770172 |
2023-11-15 | 33.32 | 33.71 | 33.27 | 33.40 | 4784433 |
2023-11-16 | 33.28 | 33.44 | 32.76 | 32.90 | 9590221 |
2023-11-17 | 33.22 | 33.81 | 33.14 | 33.68 | 7474282 |
2023-11-20 | 33.70 | 33.86 | 33.59 | 33.68 | 9946872 |
2023-11-21 | 33.70 | 33.96 | 33.58 | 33.86 | 5787680 |
2023-11-22 | 33.61 | 33.99 | 33.51 | 33.93 | 6390871 |
2023-11-24 | 33.98 | 34.34 | 33.97 | 34.23 | 1684592 |
2023-11-27 | 34.07 | 34.17 | 33.86 | 33.94 | 9124591 |
2023-11-28 | 34.05 | 34.38 | 34.00 | 34.15 | 4345570 |
2023-11-29 | 34.35 | 34.70 | 34.35 | 34.51 | 4881475 |
2023-11-30 | 34.64 | 34.96 | 34.41 | 34.87 | 4976567 |
2023-12-01 | 34.87 | 35.33 | 34.87 | 35.18 | 7287831 |
2023-12-04 | 34.96 | 35.30 | 34.91 | 35.15 | 10479146 |
2023-12-05 | 35.08 | 35.29 | 35.02 | 35.09 | 4526317 |
2023-12-06 | 35.14 | 35.29 | 34.86 | 34.87 | 4025115 |
2023-12-07 | 34.99 | 34.99 | 34.73 | 34.80 | 2905056 |
2023-12-08 | 34.87 | 34.96 | 34.74 | 34.92 | 3169319 |
2023-12-11 | 34.95 | 35.06 | 34.83 | 34.99 | 3911428 |
2023-12-12 | 34.97 | 35.12 | 34.44 | 34.68 | 3926775 |
2023-12-13 | 34.76 | 35.55 | 34.61 | 35.48 | 8110205 |
2023-12-14 | 35.83 | 36.00 | 35.45 | 35.56 | 7858290 |
2023-12-15 | 35.46 | 35.60 | 35.22 | 35.38 | 5660421 |
2023-12-18 | 35.71 | 35.78 | 35.40 | 35.51 | 3783927 |
2023-12-19 | 35.59 | 36.06 | 35.57 | 35.92 | 3457278 |
2023-12-20 | 36.00 | 36.11 | 35.34 | 35.35 | 5787887 |
2023-12-21 | 35.50 | 35.83 | 35.48 | 35.81 | 4596997 |
2023-12-22 | 35.93 | 36.22 | 35.87 | 36.06 | 3414457 |
2023-12-26 | 36.10 | 36.49 | 36.05 | 36.32 | 2395026 |
2023-12-27 | 36.25 | 36.52 | 36.16 | 36.31 | 3133635 |
2023-12-28 | 36.24 | 36.48 | 35.99 | 36.08 | 3418063 |
2023-12-29 | 36.08 | 36.13 | 35.94 | 36.02 | 3506558 |
2024-01-02 | 36.03 | 36.32 | 35.95 | 36.30 | 4183541 |
2024-01-03 | 36.18 | 36.59 | 36.17 | 36.47 | 3128548 |
2024-01-04 | 36.65 | 36.89 | 36.47 | 36.50 | 5765189 |
2024-01-05 | 36.66 | 36.98 | 36.52 | 36.70 | 2642712 |
2024-01-08 | 36.70 | 37.27 | 36.48 | 37.21 | 4590878 |
2024-01-09 | 37.12 | 37.16 | 36.69 | 36.70 | 2962367 |
2024-01-10 | 36.73 | 37.03 | 36.68 | 36.90 | 5880786 |
2024-01-11 | 36.96 | 37.03 | 36.40 | 36.62 | 3650777 |
2024-01-12 | 37.08 | 37.13 | 36.78 | 36.84 | 2857672 |
2024-01-16 | 36.75 | 37.15 | 36.56 | 36.64 | 4141983 |
2024-01-17 | 36.35 | 36.42 | 35.97 | 36.09 | 6574764 |
2024-01-18 | 36.04 | 36.27 | 35.70 | 35.79 | 7443800 |
2024-01-19 | 35.79 | 36.07 | 35.64 | 35.98 | 6381590 |
2024-01-22 | 35.99 | 36.09 | 35.72 | 35.80 | 8502778 |
2024-01-23 | 35.82 | 36.05 | 35.74 | 35.83 | 5420904 |
2024-01-24 | 36.13 | 36.13 | 35.46 | 35.50 | 5627965 |
2024-01-25 | 35.67 | 35.77 | 35.56 | 35.69 | 8512547 |
2024-01-26 | 35.72 | 36.02 | 35.65 | 35.91 | 4115877 |
2024-01-29 | 35.91 | 35.97 | 35.65 | 35.95 | 4097404 |
2024-01-30 | 35.84 | 36.09 | 35.68 | 35.98 | 6881800 |
2024-01-31 | 36.00 | 36.16 | 35.46 | 35.50 | 5385542 |
2024-02-01 | 35.67 | 36.07 | 35.55 | 35.86 | 4457318 |
2024-02-02 | 35.67 | 35.72 | 35.02 | 35.30 | 5092229 |
2024-02-05 | 35.16 | 35.17 | 34.55 | 34.58 | 6262587 |
2024-02-06 | 34.61 | 34.92 | 34.51 | 34.66 | 3344740 |
2024-02-07 | 34.71 | 34.83 | 34.35 | 34.42 | 6189168 |
2024-02-08 | 34.40 | 34.49 | 34.18 | 34.35 | 6682371 |
2024-02-09 | 34.52 | 34.56 | 33.95 | 34.23 | 6800762 |
2024-02-12 | 34.33 | 35.00 | 34.17 | 34.89 | 9441560 |
2024-02-13 | 34.76 | 34.85 | 33.86 | 33.51 | 14184083 |
2024-02-14 | 33.65 | 33.88 | 33.24 | 33.33 | 14366399 |
2024-02-15 | 33.35 | 34.11 | 33.32 | 34.01 | 4848371 |
2024-02-16 | 33.97 | 34.50 | 33.96 | 34.42 | 5510073 |
2024-02-20 | 34.25 | 34.66 | 34.20 | 34.44 | 10087851 |
2024-02-21 | 34.46 | 34.83 | 34.44 | 34.80 | 6901780 |
2024-02-22 | 34.79 | 34.95 | 34.59 | 34.90 | 13236132 |
2024-02-23 | 34.83 | 34.88 | 34.55 | 34.80 | 5722554 |
2024-02-26 | 34.76 | 34.79 | 34.30 | 34.39 | 9690869 |
2024-02-27 | 34.62 | 34.77 | 34.40 | 34.49 | 3920863 |
2024-02-28 | 34.40 | 34.49 | 34.25 | 34.38 | 3099859 |
2024-02-29 | 34.39 | 34.59 | 34.34 | 34.42 | 8209020 |
2024-03-01 | 34.42 | 34.89 | 34.37 | 34.80 | 5218752 |
2024-03-04 | 34.80 | 34.90 | 34.59 | 34.72 | 3683489 |
2024-03-05 | 34.74 | 35.03 | 34.70 | 34.78 | 3956096 |
2024-03-06 | 35.06 | 35.41 | 34.98 | 35.05 | 4422703 |
2024-03-07 | 35.33 | 35.77 | 35.28 | 35.70 | 6232650 |
2024-03-08 | 35.91 | 35.96 | 35.70 | 35.84 | 4889578 |
2024-03-11 | 35.86 | 36.03 | 35.72 | 36.02 | 3646560 |
2024-03-12 | 36.00 | 36.13 | 35.88 | 36.09 | 3505861 |
2024-03-13 | 36.25 | 36.41 | 36.11 | 36.14 | 2594350 |
2024-03-14 | 36.19 | 36.19 | 35.48 | 35.67 | 3952578 |
2024-03-15 | 35.58 | 35.78 | 35.48 | 35.52 | 3791146 |
2024-03-18 | 35.52 | 35.57 | 35.35 | 35.52 | 5164203 |
2024-03-19 | 35.47 | 35.84 | 35.38 | 35.75 | 2760955 |
2024-03-20 | 35.60 | 36.10 | 35.52 | 36.09 | 3624977 |
2024-03-21 | 36.03 | 36.23 | 35.74 | 35.79 | 3466402 |
2024-03-22 | 35.74 | 35.80 | 35.37 | 35.45 | 3118282 |
2024-03-25 | 35.62 | 36.00 | 35.57 | 35.94 | 4290104 |
2024-03-26 | 36.00 | 36.01 | 35.61 | 35.65 | 2572135 |
2024-03-27 | 35.65 | 35.99 | 35.44 | 35.99 | 5966673 |
2024-03-28 | 36.05 | 36.26 | 35.96 | 36.18 | 3883746 |
2024-04-01 | 36.22 | 36.22 | 35.73 | 35.83 | 4721468 |
2024-04-02 | 35.89 | 35.94 | 35.59 | 35.85 | 4438320 |
2024-04-03 | 35.88 | 36.06 | 35.65 | 35.79 | 3739614 |
2024-04-04 | 35.84 | 35.90 | 35.46 | 35.64 | 3854529 |
2024-04-05 | 35.50 | 35.51 | 35.13 | 35.35 | 3643904 |
2024-04-08 | 35.42 | 35.49 | 35.12 | 35.24 | 3246224 |
2024-04-09 | 35.27 | 35.39 | 35.11 | 35.32 | 3296464 |
2024-04-10 | 35.01 | 35.02 | 34.28 | 34.54 | 6514408 |
2024-04-11 | 34.61 | 34.64 | 34.12 | 34.55 | 4349089 |
2024-04-12 | 34.53 | 34.80 | 33.93 | 34.18 | 4923043 |
2024-04-15 | 34.25 | 34.45 | 33.61 | 33.75 | 4758761 |
2024-04-16 | 33.61 | 33.65 | 32.95 | 32.97 | 8660835 |
2024-04-17 | 33.14 | 33.39 | 32.86 | 33.33 | 7825416 |
2024-04-18 | 33.38 | 33.95 | 33.35 | 33.90 | 7832108 |
2024-04-19 | 33.93 | 34.92 | 33.92 | 34.86 | 10628125 |
2024-04-22 | 34.91 | 35.37 | 34.63 | 35.35 | 12530515 |
2024-04-23 | 35.27 | 35.53 | 35.18 | 35.42 | 12397882 |
2024-04-24 | 35.46 | 35.72 | 35.22 | 35.66 | 8010289 |
2024-04-25 | 35.44 | 36.35 | 35.31 | 36.26 | 10012105 |
2024-04-26 | 36.25 | 36.35 | 35.77 | 35.82 | 4385230 |
2024-04-29 | 35.98 | 36.01 | 35.69 | 35.96 | 9299226 |
2024-04-30 | 35.88 | 35.88 | 35.54 | 35.54 | 8323987 |
2024-05-01 | 35.57 | 35.91 | 35.30 | 35.59 | 7583329 |
2024-05-02 | 35.89 | 36.47 | 35.75 | 36.42 | 5114760 |
2024-05-03 | 36.67 | 36.94 | 36.27 | 36.34 | 4208004 |
2024-05-06 | 36.56 | 36.79 | 36.54 | 36.67 | 4022019 |
2024-05-07 | 36.83 | 36.92 | 36.73 | 36.83 | 4422418 |
2024-05-08 | 36.68 | 37.54 | 36.60 | 37.23 | 5838184 |
2024-05-09 | 37.33 | 37.54 | 37.30 | 37.36 | 4940326 |
2024-05-10 | 38.04 | 38.37 | 37.65 | 37.80 | 6880177 |
2024-05-13 | 38.08 | 38.11 | 37.61 | 37.16 | 12823518 |
2024-05-14 | 36.92 | 37.22 | 36.70 | 36.99 | 11445125 |
2024-05-15 | 37.10 | 37.24 | 36.79 | 36.99 | 7338360 |
2024-05-16 | 36.84 | 37.01 | 36.61 | 36.76 | 5709421 |
2024-05-17 | 36.86 | 36.90 | 36.63 | 36.75 | 7893846 |
2024-05-20 | 36.75 | 36.88 | 36.71 | 36.78 | 2704653 |
2024-05-21 | 36.79 | 36.94 | 36.53 | 36.78 | 7873222 |
2024-05-22 | 36.67 | 36.83 | 36.50 | 36.61 | 6600541 |
2024-05-23 | 36.68 | 36.77 | 35.89 | 35.97 | 6789594 |
2024-05-24 | 36.16 | 36.37 | 36.11 | 36.24 | 3053397 |
2024-05-28 | 36.27 | 36.37 | 36.00 | 36.11 | 4506128 |
2024-05-29 | 36.00 | 36.00 | 35.60 | 35.68 | 3301291 |
2024-05-30 | 35.79 | 36.02 | 35.65 | 35.76 | 3430961 |
2024-05-31 | 35.97 | 36.62 | 35.74 | 36.58 | 5358556 |
2024-06-03 | 36.34 | 36.60 | 36.33 | 36.43 | 4811670 |
2024-06-04 | 36.23 | 36.27 | 35.83 | 36.03 | 4853706 |
2024-06-05 | 36.19 | 36.31 | 36.07 | 36.28 | 4871186 |
2024-06-06 | 36.11 | 36.47 | 36.07 | 36.19 | 4191700 |
2024-06-07 | 36.00 | 36.01 | 35.71 | 35.76 | 4014966 |
2024-06-10 | 35.81 | 35.81 | 35.59 | 35.67 | 4519469 |
2024-06-11 | 35.58 | 35.58 | 35.30 | 35.47 | 4648903 |
2024-06-12 | 35.84 | 36.00 | 35.57 | 35.65 | 5115855 |
2024-06-13 | 35.53 | 35.58 | 35.29 | 35.37 | 3019053 |
2024-06-14 | 35.23 | 35.25 | 34.99 | 35.12 | 6904167 |
2024-06-17 | 35.02 | 35.07 | 34.75 | 34.85 | 3358568 |
2024-06-18 | 34.85 | 34.99 | 34.72 | 34.80 | 5755285 |
2024-06-20 | 34.79 | 34.98 | 34.60 | 34.75 | 4788025 |
2024-06-21 | 34.85 | 34.87 | 34.61 | 34.70 | 6678570 |
2024-06-24 | 34.80 | 35.21 | 34.68 | 35.12 | 5119822 |
2024-06-25 | 35.12 | 35.17 | 34.84 | 35.00 | 6006803 |
2024-06-26 | 34.87 | 35.40 | 34.71 | 35.34 | 4978607 |
2024-06-27 | 35.43 | 35.43 | 35.17 | 35.26 | 3579604 |
2024-06-28 | 35.37 | 35.65 | 35.32 | 35.59 | 4374256 |
2024-07-01 | 35.66 | 35.91 | 35.26 | 35.27 | 3513702 |
2024-07-02 | 35.42 | 35.87 | 35.39 | 35.81 | 4763327 |
2024-07-03 | 35.95 | 36.25 | 35.81 | 35.89 | 2220354 |
2024-07-05 | 35.93 | 35.97 | 35.53 | 35.61 | 2954530 |
2024-07-08 | 35.61 | 35.63 | 35.30 | 35.38 | 2843371 |
2024-07-09 | 35.35 | 35.42 | 35.10 | 35.38 | 2650636 |
2024-07-10 | 35.40 | 35.78 | 35.34 | 35.77 | 2303936 |
2024-07-11 | 35.85 | 35.96 | 35.73 | 35.80 | 3930484 |
2024-07-12 | 35.96 | 36.20 | 35.76 | 36.10 | 2917714 |
2024-07-15 | 36.20 | 36.21 | 35.75 | 35.79 | 3120021 |
2024-07-16 | 35.91 | 36.12 | 35.68 | 36.01 | 2857707 |
2024-07-17 | 35.91 | 36.38 | 35.91 | 36.24 | 5535570 |
2024-07-18 | 36.16 | 36.45 | 36.06 | 36.27 | 5934570 |
2024-07-19 | 36.16 | 36.69 | 36.07 | 36.54 | 6508357 |
2024-07-22 | 36.62 | 36.84 | 36.49 | 36.74 | 6790850 |
2024-07-23 | 36.72 | 36.75 | 36.43 | 36.46 | 4664840 |
2024-07-24 | 36.45 | 36.79 | 36.37 | 36.57 | 3602234 |
2024-07-25 | 36.53 | 36.71 | 36.32 | 36.33 | 3503330 |
2024-07-26 | 36.54 | 36.79 | 36.38 | 36.66 | 3064586 |
2024-07-29 | 36.74 | 36.86 | 36.57 | 36.68 | 3556442 |
2024-07-30 | 36.71 | 37.29 | 36.69 | 37.21 | 5288538 |
2024-07-31 | 37.42 | 37.57 | 37.25 | 37.42 | 4627225 |
2024-08-01 | 37.49 | 37.64 | 37.21 | 37.60 | 5788674 |
2024-08-02 | 37.29 | 38.01 | 37.12 | 37.96 | 10451304 |
2024-08-05 | 36.75 | 37.69 | 36.50 | 37.30 | 5973805 |
2024-08-06 | 37.39 | 38.43 | 37.04 | 38.28 | 7570219 |
2024-08-07 | 38.44 | 38.83 | 38.21 | 38.45 | 5356983 |
2024-08-08 | 38.51 | 38.81 | 38.41 | 38.73 | 3912069 |
2024-08-09 | 38.74 | 38.95 | 38.46 | 38.85 | 3740253 |
2024-08-12 | 38.99 | 39.19 | 38.86 | 39.05 | 3232013 |
2024-08-13 | 39.06 | 39.49 | 39.00 | 39.37 | 4966064 |
2024-08-14 | 39.50 | 39.72 | 39.30 | 38.87 | 7695094 |
2024-08-15 | 38.82 | 38.83 | 38.44 | 38.57 | 4102309 |
2024-08-16 | 38.62 | 38.75 | 38.49 | 38.70 | 3323491 |
2024-08-19 | 38.75 | 39.21 | 38.70 | 39.13 | 8183494 |
2024-08-20 | 39.10 | 39.23 | 38.98 | 39.05 | 5534769 |
2024-08-21 | 39.20 | 39.33 | 38.96 | 39.00 | 2678580 |
2024-08-22 | 39.00 | 39.08 | 38.86 | 39.04 | 6150036 |
2024-08-23 | 39.31 | 39.72 | 39.25 | 39.66 | 5943881 |
ENB Dividend History
Discover the detailed dividend history for ENB. This section provides an overview of the dividends distributed by Enbridge Inc Common Stock 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.
ENB Stock Split History
Explore the stock split history for ENB. In this section, you will find detailed records of all stock splits undertaken by Enbridge Inc Common Stock. 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.
ENB Historical Prices
Analyze the historical prices for ENB. This section offers a comprehensive view of Enbridge Inc Common Stock'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.