Historical Prices for EPD
Summary
25.61
52-Week Low (2023-10-31)
30.05
52-Week High (2024-07-23)
41.38
All-Time High (2014-09-10)
29.29
Current Price (2024-08-23)
Summary
EPD Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for EPD'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 EPD's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1998-07-28 | 5.50 | 5.52 | 5.38 | 5.38 | 14124000 |
1998-07-29 | 5.38 | 5.39 | 5.38 | 5.39 | 585200 |
1998-07-30 | 5.41 | 5.41 | 5.38 | 5.38 | 266800 |
1998-07-31 | 5.39 | 5.39 | 5.31 | 5.31 | 649200 |
1998-08-03 | 5.31 | 5.33 | 5.31 | 5.31 | 253600 |
1998-08-04 | 5.31 | 5.31 | 5.13 | 5.13 | 754800 |
1998-08-05 | 5.06 | 5.06 | 4.81 | 4.81 | 475600 |
1998-08-06 | 4.81 | 4.94 | 4.80 | 4.91 | 480400 |
1998-08-07 | 4.94 | 5.13 | 4.91 | 4.97 | 244400 |
1998-08-10 | 4.98 | 5.13 | 4.89 | 4.89 | 140000 |
1998-08-11 | 4.83 | 4.86 | 4.66 | 4.75 | 361200 |
1998-08-12 | 4.75 | 4.91 | 4.75 | 4.89 | 486000 |
1998-08-13 | 4.88 | 4.97 | 4.78 | 4.80 | 228400 |
1998-08-14 | 4.83 | 4.88 | 4.63 | 4.66 | 380800 |
1998-08-17 | 4.64 | 4.72 | 4.59 | 4.69 | 266400 |
1998-08-18 | 4.67 | 4.84 | 4.67 | 4.78 | 313600 |
1998-08-19 | 4.81 | 4.91 | 4.75 | 4.84 | 130000 |
1998-08-20 | 4.88 | 4.92 | 4.81 | 4.84 | 112000 |
1998-08-21 | 4.83 | 4.84 | 4.44 | 4.75 | 364800 |
1998-08-24 | 4.81 | 4.91 | 4.48 | 4.69 | 400400 |
1998-08-25 | 4.72 | 4.72 | 4.53 | 4.58 | 212000 |
1998-08-26 | 4.53 | 4.59 | 4.50 | 4.55 | 344000 |
1998-08-27 | 4.52 | 4.53 | 4.31 | 4.48 | 393600 |
1998-08-28 | 4.47 | 4.53 | 4.22 | 4.22 | 445600 |
1998-08-31 | 4.25 | 4.31 | 3.66 | 4.31 | 718800 |
1998-09-01 | 4.22 | 4.44 | 4.00 | 4.30 | 535200 |
1998-09-02 | 4.31 | 4.59 | 4.31 | 4.47 | 342000 |
1998-09-03 | 4.25 | 4.38 | 4.19 | 4.31 | 184400 |
1998-09-04 | 4.34 | 4.34 | 4.16 | 4.25 | 159200 |
1998-09-08 | 4.25 | 4.44 | 4.25 | 4.34 | 362000 |
1998-09-09 | 4.34 | 4.34 | 4.13 | 4.31 | 268800 |
1998-09-10 | 4.22 | 4.22 | 4.00 | 4.13 | 270000 |
1998-09-11 | 4.16 | 4.22 | 4.03 | 4.22 | 347600 |
1998-09-14 | 4.19 | 4.41 | 4.13 | 4.34 | 210800 |
1998-09-15 | 4.41 | 4.47 | 4.28 | 4.34 | 194400 |
1998-09-16 | 4.34 | 4.48 | 4.34 | 4.48 | 165600 |
1998-09-17 | 4.44 | 4.44 | 4.28 | 4.31 | 144000 |
1998-09-18 | 4.30 | 4.41 | 4.23 | 4.38 | 150400 |
1998-09-21 | 4.34 | 4.48 | 4.31 | 4.44 | 108800 |
1998-09-22 | 4.44 | 4.47 | 4.31 | 4.38 | 207600 |
1998-09-23 | 4.44 | 4.44 | 4.31 | 4.34 | 244800 |
1998-09-24 | 4.41 | 4.50 | 4.34 | 4.44 | 211600 |
1998-09-25 | 4.41 | 4.48 | 4.41 | 4.48 | 150400 |
1998-09-28 | 4.50 | 4.63 | 4.47 | 4.53 | 289200 |
1998-09-29 | 4.56 | 4.56 | 4.47 | 4.47 | 138000 |
1998-09-30 | 4.48 | 4.56 | 4.42 | 4.53 | 148000 |
1998-10-01 | 4.59 | 4.59 | 4.36 | 4.41 | 241600 |
1998-10-02 | 4.44 | 4.44 | 4.28 | 4.34 | 84400 |
1998-10-05 | 4.41 | 4.41 | 3.95 | 4.16 | 534400 |
1998-10-06 | 4.22 | 4.31 | 4.09 | 4.20 | 307200 |
1998-10-07 | 4.19 | 4.25 | 4.06 | 4.16 | 163600 |
1998-10-08 | 4.13 | 4.19 | 3.81 | 4.03 | 260000 |
1998-10-09 | 4.09 | 4.22 | 4.03 | 4.16 | 174000 |
1998-10-12 | 4.22 | 4.28 | 4.13 | 4.19 | 127200 |
1998-10-13 | 4.25 | 4.28 | 4.13 | 4.22 | 185600 |
1998-10-14 | 4.22 | 4.28 | 4.13 | 4.13 | 134800 |
1998-10-15 | 4.16 | 4.30 | 4.06 | 4.16 | 122800 |
1998-10-16 | 4.22 | 4.28 | 4.09 | 4.25 | 318000 |
1998-10-19 | 4.28 | 4.47 | 4.28 | 4.47 | 300000 |
1998-10-20 | 4.50 | 4.53 | 4.28 | 4.47 | 449600 |
1998-10-21 | 4.41 | 4.56 | 4.34 | 4.41 | 227600 |
1998-10-22 | 4.41 | 4.48 | 4.34 | 4.47 | 208000 |
1998-10-23 | 4.44 | 4.47 | 4.31 | 4.45 | 169600 |
1998-10-26 | 4.47 | 4.53 | 4.41 | 4.53 | 167200 |
1998-10-27 | 4.47 | 4.47 | 4.03 | 4.19 | 929600 |
1998-10-28 | 4.16 | 4.19 | 3.91 | 4.19 | 242400 |
1998-10-29 | 4.25 | 4.25 | 4.16 | 4.23 | 162400 |
1998-10-30 | 4.23 | 4.23 | 4.03 | 4.16 | 220800 |
1998-11-02 | 4.19 | 4.23 | 4.13 | 4.17 | 173200 |
1998-11-03 | 4.08 | 4.13 | 4.00 | 4.02 | 159200 |
1998-11-04 | 4.08 | 4.09 | 3.88 | 3.97 | 319200 |
1998-11-05 | 3.95 | 4.19 | 3.95 | 4.16 | 262000 |
1998-11-06 | 4.13 | 4.19 | 4.03 | 4.14 | 198400 |
1998-11-09 | 4.14 | 4.16 | 4.00 | 4.03 | 166000 |
1998-11-10 | 3.97 | 4.16 | 3.94 | 4.03 | 257200 |
1998-11-11 | 4.06 | 4.09 | 3.91 | 4.03 | 214000 |
1998-11-12 | 4.06 | 4.17 | 4.00 | 4.13 | 206400 |
1998-11-13 | 4.09 | 4.19 | 4.00 | 4.11 | 238400 |
1998-11-16 | 4.08 | 4.17 | 4.00 | 4.06 | 215200 |
1998-11-17 | 4.05 | 4.17 | 3.95 | 4.08 | 302000 |
1998-11-18 | 4.13 | 4.16 | 4.03 | 4.11 | 298400 |
1998-11-19 | 4.11 | 4.23 | 4.09 | 4.20 | 186000 |
1998-11-20 | 4.22 | 4.22 | 4.09 | 4.13 | 124400 |
1998-11-23 | 4.03 | 4.14 | 4.00 | 4.11 | 402000 |
1998-11-24 | 4.08 | 4.11 | 3.98 | 4.03 | 412000 |
1998-11-25 | 4.05 | 4.23 | 4.03 | 4.20 | 186400 |
1998-11-27 | 4.22 | 4.22 | 4.17 | 4.17 | 72000 |
1998-11-30 | 4.14 | 4.17 | 4.06 | 4.06 | 288400 |
1998-12-01 | 4.03 | 4.13 | 4.00 | 4.05 | 237600 |
1998-12-02 | 4.00 | 4.06 | 3.84 | 3.92 | 345600 |
1998-12-03 | 3.88 | 3.88 | 3.72 | 3.75 | 375600 |
1998-12-04 | 3.78 | 3.92 | 3.75 | 3.92 | 352800 |
1998-12-07 | 3.83 | 3.92 | 3.77 | 3.88 | 350000 |
1998-12-08 | 3.91 | 3.91 | 3.83 | 3.88 | 254800 |
1998-12-09 | 3.84 | 3.84 | 3.69 | 3.83 | 461600 |
1998-12-10 | 3.75 | 3.84 | 3.72 | 3.72 | 393600 |
1998-12-11 | 3.77 | 3.86 | 3.73 | 3.86 | 390400 |
1998-12-14 | 3.83 | 3.95 | 3.72 | 3.75 | 549200 |
1998-12-15 | 3.80 | 3.80 | 3.56 | 3.56 | 492400 |
1998-12-16 | 3.69 | 3.72 | 3.53 | 3.55 | 371600 |
1998-12-17 | 3.55 | 3.64 | 3.50 | 3.56 | 519200 |
1998-12-18 | 3.56 | 3.67 | 3.50 | 3.50 | 436800 |
1998-12-21 | 3.50 | 3.59 | 3.44 | 3.53 | 411200 |
1998-12-22 | 3.47 | 3.59 | 3.44 | 3.50 | 428400 |
1998-12-23 | 3.53 | 3.84 | 3.53 | 3.84 | 748800 |
1998-12-24 | 3.84 | 4.00 | 3.80 | 3.95 | 396000 |
1998-12-28 | 3.94 | 4.03 | 3.88 | 4.00 | 655600 |
1998-12-29 | 3.94 | 3.95 | 3.81 | 3.81 | 424000 |
1998-12-30 | 3.84 | 3.84 | 3.69 | 3.69 | 276000 |
1998-12-31 | 3.69 | 3.78 | 3.69 | 3.72 | 1248000 |
1999-01-04 | 3.75 | 4.03 | 3.73 | 4.03 | 564000 |
1999-01-05 | 4.02 | 4.22 | 4.02 | 4.19 | 195600 |
1999-01-06 | 4.23 | 4.41 | 4.23 | 4.41 | 472000 |
1999-01-07 | 4.44 | 4.44 | 4.36 | 4.38 | 273600 |
1999-01-08 | 4.41 | 4.44 | 4.34 | 4.41 | 384000 |
1999-01-11 | 4.44 | 4.44 | 4.34 | 4.34 | 119200 |
1999-01-12 | 4.31 | 4.48 | 4.31 | 4.48 | 233600 |
1999-01-13 | 4.39 | 4.48 | 4.31 | 4.41 | 208800 |
1999-01-14 | 4.44 | 4.53 | 4.44 | 4.44 | 337200 |
1999-01-15 | 4.44 | 4.53 | 4.44 | 4.47 | 321600 |
1999-01-19 | 4.47 | 4.50 | 4.45 | 4.45 | 111600 |
1999-01-20 | 4.50 | 4.56 | 4.41 | 4.50 | 236400 |
1999-01-21 | 4.45 | 4.48 | 4.41 | 4.42 | 51600 |
1999-01-22 | 4.42 | 4.48 | 4.38 | 4.48 | 103600 |
1999-01-25 | 4.55 | 4.56 | 4.52 | 4.52 | 220000 |
1999-01-26 | 4.52 | 4.63 | 4.50 | 4.56 | 241600 |
1999-01-27 | 4.50 | 4.59 | 4.38 | 4.38 | 124400 |
1999-01-28 | 4.41 | 4.45 | 4.38 | 4.39 | 90400 |
1999-01-29 | 4.39 | 4.56 | 4.39 | 4.56 | 280400 |
1999-02-01 | 4.53 | 4.56 | 4.53 | 4.56 | 74400 |
1999-02-02 | 4.53 | 4.59 | 4.52 | 4.56 | 105600 |
1999-02-03 | 4.55 | 4.58 | 4.45 | 4.48 | 148000 |
1999-02-04 | 4.48 | 4.50 | 4.41 | 4.42 | 72400 |
1999-02-05 | 4.44 | 4.47 | 4.38 | 4.47 | 78400 |
1999-02-08 | 4.44 | 4.48 | 4.44 | 4.48 | 108000 |
1999-02-09 | 4.47 | 4.50 | 4.47 | 4.48 | 64000 |
1999-02-10 | 4.48 | 4.48 | 4.42 | 4.47 | 86400 |
1999-02-11 | 4.44 | 4.48 | 4.41 | 4.42 | 55200 |
1999-02-12 | 4.42 | 4.47 | 4.36 | 4.41 | 67200 |
1999-02-16 | 4.38 | 4.41 | 4.22 | 4.25 | 93600 |
1999-02-17 | 4.28 | 4.28 | 4.19 | 4.19 | 104400 |
1999-02-18 | 4.22 | 4.25 | 4.13 | 4.16 | 107200 |
1999-02-19 | 4.14 | 4.17 | 4.06 | 4.16 | 108800 |
1999-02-22 | 4.13 | 4.16 | 4.05 | 4.05 | 62800 |
1999-02-23 | 4.05 | 4.13 | 4.05 | 4.09 | 86000 |
1999-02-24 | 4.11 | 4.16 | 4.06 | 4.16 | 55600 |
1999-02-25 | 4.14 | 4.16 | 3.97 | 4.03 | 81600 |
1999-02-26 | 4.00 | 4.03 | 3.97 | 4.00 | 54800 |
1999-03-01 | 4.03 | 4.09 | 3.97 | 4.03 | 37600 |
1999-03-02 | 4.02 | 4.05 | 3.98 | 4.02 | 88400 |
1999-03-03 | 4.02 | 4.03 | 3.94 | 4.00 | 240000 |
1999-03-04 | 4.06 | 4.08 | 3.98 | 4.06 | 107200 |
1999-03-05 | 4.08 | 4.19 | 4.08 | 4.09 | 74000 |
1999-03-08 | 4.09 | 4.09 | 4.00 | 4.05 | 100400 |
1999-03-09 | 4.09 | 4.09 | 4.00 | 4.08 | 102000 |
1999-03-10 | 4.11 | 4.19 | 4.09 | 4.16 | 123200 |
1999-03-11 | 4.19 | 4.19 | 4.06 | 4.06 | 173200 |
1999-03-12 | 4.08 | 4.11 | 4.03 | 4.06 | 137200 |
1999-03-15 | 4.02 | 4.14 | 4.00 | 4.00 | 107200 |
1999-03-16 | 4.00 | 4.00 | 3.75 | 3.84 | 140400 |
1999-03-17 | 3.83 | 3.97 | 3.81 | 3.94 | 97200 |
1999-03-18 | 3.94 | 3.94 | 3.88 | 3.92 | 65600 |
1999-03-19 | 3.94 | 3.94 | 3.92 | 3.94 | 27600 |
1999-03-22 | 3.97 | 3.97 | 3.78 | 3.84 | 103600 |
1999-03-23 | 3.88 | 3.88 | 3.78 | 3.78 | 72000 |
1999-03-24 | 3.77 | 3.94 | 3.75 | 3.94 | 215200 |
1999-03-25 | 3.97 | 4.03 | 3.91 | 3.97 | 73200 |
1999-03-26 | 3.97 | 4.03 | 3.94 | 3.98 | 67200 |
1999-03-29 | 4.00 | 4.00 | 3.84 | 3.91 | 104400 |
1999-03-30 | 3.94 | 3.97 | 3.81 | 3.88 | 94400 |
1999-03-31 | 3.86 | 3.97 | 3.75 | 3.97 | 74800 |
1999-04-01 | 3.94 | 3.94 | 3.88 | 3.91 | 22800 |
1999-04-05 | 3.94 | 3.97 | 3.91 | 3.97 | 89600 |
1999-04-06 | 3.97 | 4.00 | 3.97 | 3.98 | 44400 |
1999-04-07 | 3.97 | 3.98 | 3.84 | 3.84 | 141200 |
1999-04-08 | 3.84 | 3.88 | 3.78 | 3.81 | 84000 |
1999-04-09 | 3.81 | 3.91 | 3.77 | 3.91 | 63600 |
1999-04-12 | 3.91 | 3.94 | 3.84 | 3.84 | 76000 |
1999-04-13 | 3.88 | 4.08 | 3.88 | 4.03 | 222400 |
1999-04-14 | 4.06 | 4.19 | 4.03 | 4.19 | 152400 |
1999-04-15 | 4.19 | 4.28 | 4.17 | 4.28 | 148400 |
1999-04-16 | 4.31 | 4.53 | 4.28 | 4.50 | 300000 |
1999-04-19 | 4.53 | 4.53 | 4.38 | 4.41 | 96400 |
1999-04-20 | 4.44 | 4.56 | 4.44 | 4.53 | 226800 |
1999-04-21 | 4.59 | 4.63 | 4.53 | 4.53 | 95200 |
1999-04-22 | 4.56 | 4.56 | 4.38 | 4.44 | 141600 |
1999-04-23 | 4.47 | 4.53 | 4.44 | 4.53 | 151200 |
1999-04-26 | 4.50 | 4.50 | 4.44 | 4.45 | 61200 |
1999-04-27 | 4.38 | 4.50 | 4.31 | 4.44 | 116800 |
1999-04-28 | 4.34 | 4.47 | 4.34 | 4.47 | 189600 |
1999-04-29 | 4.50 | 4.50 | 4.45 | 4.45 | 68400 |
1999-04-30 | 4.45 | 4.47 | 4.42 | 4.47 | 54000 |
1999-05-03 | 4.48 | 4.50 | 4.47 | 4.47 | 59600 |
1999-05-04 | 4.47 | 4.48 | 4.45 | 4.47 | 54000 |
1999-05-05 | 4.47 | 4.47 | 4.45 | 4.45 | 84000 |
1999-05-06 | 4.48 | 4.48 | 4.44 | 4.45 | 109600 |
1999-05-07 | 4.44 | 4.48 | 4.41 | 4.48 | 42800 |
1999-05-10 | 4.45 | 4.52 | 4.45 | 4.48 | 116000 |
1999-05-11 | 4.53 | 4.56 | 4.47 | 4.48 | 158400 |
1999-05-12 | 4.45 | 4.53 | 4.42 | 4.53 | 127200 |
1999-05-13 | 4.56 | 4.56 | 4.47 | 4.50 | 80800 |
1999-05-14 | 4.52 | 4.53 | 4.47 | 4.48 | 120000 |
1999-05-17 | 4.48 | 4.48 | 4.47 | 4.48 | 42000 |
1999-05-18 | 4.48 | 4.50 | 4.47 | 4.50 | 67600 |
1999-05-19 | 4.44 | 4.47 | 4.38 | 4.47 | 68800 |
1999-05-20 | 4.44 | 4.48 | 4.41 | 4.47 | 35200 |
1999-05-21 | 4.48 | 4.48 | 4.38 | 4.44 | 86000 |
1999-05-24 | 4.44 | 4.45 | 4.34 | 4.38 | 86000 |
1999-05-25 | 4.41 | 4.45 | 4.41 | 4.41 | 43200 |
1999-05-26 | 4.42 | 4.50 | 4.42 | 4.44 | 74800 |
1999-05-27 | 4.44 | 4.47 | 4.44 | 4.47 | 34000 |
1999-05-28 | 4.47 | 4.48 | 4.41 | 4.48 | 56400 |
1999-06-01 | 4.48 | 4.48 | 4.42 | 4.42 | 17200 |
1999-06-02 | 4.39 | 4.47 | 4.39 | 4.45 | 47600 |
1999-06-03 | 4.45 | 4.50 | 4.44 | 4.50 | 88400 |
1999-06-04 | 4.50 | 4.50 | 4.47 | 4.50 | 86800 |
1999-06-07 | 4.50 | 4.53 | 4.47 | 4.48 | 72000 |
1999-06-08 | 4.53 | 4.55 | 4.50 | 4.50 | 78400 |
1999-06-09 | 4.48 | 4.50 | 4.47 | 4.47 | 70000 |
1999-06-10 | 4.44 | 4.45 | 4.41 | 4.42 | 79600 |
1999-06-11 | 4.42 | 4.45 | 4.38 | 4.38 | 26800 |
1999-06-14 | 4.44 | 4.44 | 4.28 | 4.28 | 115600 |
1999-06-15 | 4.28 | 4.28 | 4.22 | 4.22 | 56000 |
1999-06-16 | 4.25 | 4.28 | 4.22 | 4.28 | 84400 |
1999-06-17 | 4.31 | 4.45 | 4.28 | 4.42 | 76400 |
1999-06-18 | 4.44 | 4.48 | 4.41 | 4.45 | 59200 |
1999-06-21 | 4.48 | 4.48 | 4.44 | 4.48 | 146800 |
1999-06-22 | 4.47 | 4.50 | 4.44 | 4.50 | 134800 |
1999-06-23 | 4.50 | 4.56 | 4.48 | 4.50 | 118800 |
1999-06-24 | 4.50 | 4.59 | 4.48 | 4.55 | 108800 |
1999-06-25 | 4.58 | 4.66 | 4.55 | 4.63 | 122400 |
1999-06-28 | 4.59 | 4.59 | 4.56 | 4.59 | 46400 |
1999-06-29 | 4.59 | 4.66 | 4.56 | 4.63 | 58800 |
1999-06-30 | 4.59 | 4.66 | 4.53 | 4.63 | 87200 |
1999-07-01 | 4.61 | 4.63 | 4.47 | 4.48 | 84000 |
1999-07-02 | 4.50 | 4.56 | 4.47 | 4.56 | 132400 |
1999-07-06 | 4.56 | 4.63 | 4.53 | 4.59 | 30000 |
1999-07-07 | 4.56 | 4.69 | 4.56 | 4.66 | 50800 |
1999-07-08 | 4.67 | 4.81 | 4.67 | 4.81 | 110000 |
1999-07-09 | 4.88 | 4.94 | 4.88 | 4.91 | 165600 |
1999-07-12 | 4.91 | 4.91 | 4.75 | 4.77 | 124400 |
1999-07-13 | 4.84 | 4.84 | 4.75 | 4.78 | 67600 |
1999-07-14 | 4.84 | 4.84 | 4.69 | 4.77 | 84800 |
1999-07-15 | 4.81 | 4.84 | 4.77 | 4.81 | 138000 |
1999-07-16 | 4.84 | 4.89 | 4.81 | 4.81 | 113600 |
1999-07-19 | 4.83 | 4.92 | 4.83 | 4.88 | 45200 |
1999-07-20 | 4.91 | 4.91 | 4.81 | 4.81 | 36000 |
1999-07-21 | 4.81 | 4.88 | 4.81 | 4.84 | 76800 |
1999-07-22 | 4.81 | 4.92 | 4.81 | 4.92 | 58400 |
1999-07-23 | 4.91 | 4.94 | 4.88 | 4.92 | 28800 |
1999-07-26 | 4.89 | 4.94 | 4.86 | 4.86 | 115600 |
1999-07-27 | 4.83 | 4.88 | 4.75 | 4.75 | 147200 |
1999-07-28 | 4.56 | 4.59 | 4.47 | 4.56 | 82000 |
1999-07-29 | 4.50 | 4.56 | 4.50 | 4.56 | 40800 |
1999-07-30 | 4.52 | 4.63 | 4.50 | 4.63 | 112000 |
1999-08-02 | 4.63 | 4.66 | 4.56 | 4.56 | 46800 |
1999-08-03 | 4.56 | 4.63 | 4.53 | 4.56 | 53600 |
1999-08-04 | 4.52 | 4.58 | 4.50 | 4.52 | 56000 |
1999-08-05 | 4.55 | 4.55 | 4.52 | 4.53 | 63600 |
1999-08-06 | 4.53 | 4.66 | 4.52 | 4.66 | 103600 |
1999-08-09 | 4.64 | 4.73 | 4.63 | 4.73 | 76800 |
1999-08-10 | 4.75 | 4.78 | 4.69 | 4.75 | 97600 |
1999-08-11 | 4.69 | 4.75 | 4.64 | 4.66 | 73200 |
1999-08-12 | 4.69 | 4.73 | 4.66 | 4.66 | 48800 |
1999-08-13 | 4.66 | 4.66 | 4.61 | 4.66 | 27200 |
1999-08-16 | 4.69 | 4.73 | 4.69 | 4.72 | 40400 |
1999-08-17 | 4.73 | 4.84 | 4.67 | 4.84 | 102400 |
1999-08-18 | 4.78 | 4.84 | 4.75 | 4.78 | 96000 |
1999-08-19 | 4.78 | 4.88 | 4.78 | 4.78 | 65200 |
1999-08-20 | 4.77 | 4.77 | 4.69 | 4.75 | 135600 |
1999-08-23 | 4.75 | 4.88 | 4.72 | 4.77 | 131600 |
1999-08-24 | 4.80 | 4.83 | 4.72 | 4.81 | 104000 |
1999-08-25 | 4.75 | 4.89 | 4.75 | 4.89 | 92800 |
1999-08-26 | 4.92 | 4.94 | 4.86 | 4.86 | 83200 |
1999-08-27 | 4.88 | 4.88 | 4.78 | 4.78 | 62400 |
1999-08-30 | 4.77 | 4.81 | 4.72 | 4.80 | 58400 |
1999-08-31 | 4.77 | 4.94 | 4.77 | 4.94 | 78000 |
1999-09-01 | 4.97 | 4.97 | 4.84 | 4.84 | 49600 |
1999-09-02 | 4.81 | 4.81 | 4.72 | 4.72 | 41600 |
1999-09-03 | 4.78 | 4.84 | 4.75 | 4.78 | 52800 |
1999-09-07 | 4.81 | 4.92 | 4.75 | 4.84 | 75200 |
1999-09-08 | 4.88 | 4.88 | 4.81 | 4.84 | 65600 |
1999-09-09 | 4.78 | 4.84 | 4.75 | 4.75 | 40400 |
1999-09-10 | 4.84 | 4.98 | 4.83 | 4.91 | 149600 |
1999-09-13 | 4.97 | 4.97 | 4.83 | 4.84 | 52800 |
1999-09-14 | 4.89 | 4.89 | 4.78 | 4.84 | 50000 |
1999-09-15 | 4.88 | 4.94 | 4.78 | 4.89 | 65600 |
1999-09-16 | 4.92 | 4.98 | 4.91 | 4.91 | 114400 |
1999-09-17 | 4.97 | 5.05 | 4.94 | 5.00 | 209200 |
1999-09-20 | 5.02 | 5.02 | 4.88 | 4.91 | 51600 |
1999-09-21 | 4.91 | 4.94 | 4.88 | 4.88 | 84000 |
1999-09-22 | 4.91 | 4.95 | 4.88 | 4.92 | 99600 |
1999-09-23 | 4.92 | 5.03 | 4.92 | 5.03 | 208000 |
1999-09-24 | 5.06 | 5.17 | 5.06 | 5.09 | 124000 |
1999-09-27 | 5.09 | 5.09 | 4.98 | 4.98 | 69200 |
1999-09-28 | 5.02 | 5.13 | 5.00 | 5.05 | 47200 |
1999-09-29 | 5.02 | 5.06 | 5.00 | 5.02 | 41600 |
1999-09-30 | 5.00 | 5.06 | 4.88 | 4.91 | 173200 |
1999-10-01 | 4.89 | 4.91 | 4.88 | 4.88 | 150000 |
1999-10-04 | 4.81 | 4.97 | 4.81 | 4.94 | 37600 |
1999-10-05 | 4.91 | 4.97 | 4.84 | 4.92 | 75200 |
1999-10-06 | 4.91 | 4.92 | 4.88 | 4.92 | 73600 |
1999-10-07 | 4.95 | 4.95 | 4.91 | 4.91 | 67200 |
1999-10-08 | 4.88 | 4.91 | 4.84 | 4.86 | 64800 |
1999-10-11 | 4.84 | 4.91 | 4.84 | 4.84 | 75200 |
1999-10-12 | 4.86 | 4.88 | 4.86 | 4.86 | 64800 |
1999-10-13 | 4.83 | 4.91 | 4.83 | 4.84 | 56400 |
1999-10-14 | 4.84 | 4.91 | 4.84 | 4.84 | 40000 |
1999-10-15 | 4.84 | 4.91 | 4.78 | 4.80 | 52800 |
1999-10-18 | 4.78 | 4.88 | 4.78 | 4.88 | 73200 |
1999-10-19 | 4.94 | 5.09 | 4.88 | 4.88 | 108800 |
1999-10-20 | 4.91 | 4.91 | 4.81 | 4.89 | 125600 |
1999-10-21 | 4.86 | 4.91 | 4.84 | 4.88 | 30400 |
1999-10-22 | 4.84 | 4.88 | 4.72 | 4.78 | 66000 |
1999-10-25 | 4.75 | 4.78 | 4.73 | 4.75 | 21200 |
1999-10-26 | 4.73 | 4.81 | 4.69 | 4.69 | 90800 |
1999-10-27 | 4.58 | 4.63 | 4.52 | 4.63 | 83200 |
1999-10-28 | 4.75 | 4.83 | 4.75 | 4.80 | 136000 |
1999-10-29 | 4.80 | 4.84 | 4.75 | 4.75 | 90000 |
1999-11-01 | 4.75 | 4.81 | 4.75 | 4.78 | 57200 |
1999-11-02 | 4.80 | 4.88 | 4.78 | 4.86 | 96800 |
1999-11-03 | 4.83 | 4.91 | 4.83 | 4.88 | 58400 |
1999-11-04 | 4.91 | 4.91 | 4.77 | 4.83 | 74000 |
1999-11-05 | 4.86 | 4.88 | 4.81 | 4.88 | 92000 |
1999-11-08 | 4.89 | 4.97 | 4.84 | 4.89 | 62000 |
1999-11-09 | 4.97 | 4.97 | 4.81 | 4.88 | 86400 |
1999-11-10 | 4.84 | 4.91 | 4.84 | 4.84 | 30800 |
1999-11-11 | 4.88 | 4.94 | 4.81 | 4.81 | 68800 |
1999-11-12 | 4.88 | 4.91 | 4.84 | 4.89 | 33600 |
1999-11-15 | 4.88 | 4.88 | 4.81 | 4.81 | 78000 |
1999-11-16 | 4.78 | 4.81 | 4.77 | 4.77 | 72000 |
1999-11-17 | 4.77 | 4.91 | 4.75 | 4.88 | 202800 |
1999-11-18 | 4.94 | 4.94 | 4.84 | 4.88 | 82400 |
1999-11-19 | 4.94 | 4.94 | 4.84 | 4.84 | 64000 |
1999-11-22 | 4.81 | 4.81 | 4.75 | 4.78 | 36000 |
1999-11-23 | 4.81 | 4.98 | 4.78 | 4.92 | 184000 |
1999-11-24 | 4.94 | 4.98 | 4.83 | 4.86 | 124800 |
1999-11-26 | 4.89 | 4.94 | 4.77 | 4.77 | 19600 |
1999-11-29 | 4.78 | 4.81 | 4.75 | 4.75 | 91600 |
1999-11-30 | 4.69 | 4.81 | 4.69 | 4.75 | 209600 |
1999-12-01 | 4.75 | 4.81 | 4.66 | 4.69 | 102800 |
1999-12-02 | 4.66 | 4.69 | 4.63 | 4.63 | 56800 |
1999-12-03 | 4.69 | 4.73 | 4.63 | 4.63 | 148800 |
1999-12-06 | 4.66 | 4.72 | 4.66 | 4.67 | 16800 |
1999-12-07 | 4.73 | 4.75 | 4.63 | 4.63 | 116400 |
1999-12-08 | 4.66 | 4.69 | 4.34 | 4.41 | 306400 |
1999-12-09 | 4.41 | 4.44 | 4.25 | 4.34 | 213600 |
1999-12-10 | 4.38 | 4.47 | 4.30 | 4.31 | 151200 |
1999-12-13 | 4.31 | 4.58 | 4.28 | 4.53 | 212800 |
1999-12-14 | 4.47 | 4.72 | 4.47 | 4.63 | 266000 |
1999-12-15 | 4.63 | 4.66 | 4.50 | 4.56 | 197600 |
1999-12-16 | 4.58 | 4.78 | 4.58 | 4.78 | 105200 |
1999-12-17 | 4.84 | 5.00 | 4.81 | 4.91 | 352000 |
1999-12-20 | 4.88 | 4.92 | 4.78 | 4.88 | 232000 |
1999-12-21 | 4.89 | 4.91 | 4.86 | 4.89 | 64800 |
1999-12-22 | 4.73 | 4.81 | 4.72 | 4.73 | 140400 |
1999-12-23 | 4.72 | 4.75 | 4.53 | 4.63 | 146000 |
1999-12-27 | 4.69 | 4.69 | 4.63 | 4.69 | 73600 |
1999-12-28 | 4.69 | 4.78 | 4.69 | 4.78 | 100400 |
1999-12-29 | 4.78 | 4.80 | 4.55 | 4.61 | 168400 |
1999-12-30 | 4.56 | 4.56 | 4.41 | 4.47 | 194400 |
1999-12-31 | 4.53 | 4.66 | 4.50 | 4.61 | 108400 |
2000-01-03 | 4.69 | 4.69 | 4.59 | 4.59 | 81600 |
2000-01-04 | 4.59 | 4.69 | 4.56 | 4.69 | 33600 |
2000-01-05 | 4.72 | 4.84 | 4.72 | 4.75 | 109600 |
2000-01-06 | 4.75 | 4.78 | 4.59 | 4.69 | 101600 |
2000-01-07 | 4.72 | 4.78 | 4.56 | 4.61 | 101600 |
2000-01-10 | 4.59 | 4.67 | 4.56 | 4.61 | 123200 |
2000-01-11 | 4.63 | 4.63 | 4.56 | 4.63 | 62000 |
2000-01-12 | 4.63 | 4.64 | 4.61 | 4.61 | 46400 |
2000-01-13 | 4.59 | 4.72 | 4.56 | 4.56 | 131600 |
2000-01-14 | 4.59 | 4.70 | 4.59 | 4.69 | 43200 |
2000-01-18 | 4.69 | 4.91 | 4.69 | 4.88 | 169600 |
2000-01-19 | 4.92 | 5.02 | 4.89 | 4.95 | 155600 |
2000-01-20 | 4.95 | 4.98 | 4.88 | 4.89 | 111200 |
2000-01-21 | 4.83 | 4.88 | 4.77 | 4.84 | 87200 |
2000-01-24 | 5.00 | 5.00 | 4.86 | 4.94 | 147600 |
2000-01-25 | 5.03 | 5.03 | 4.97 | 5.00 | 84800 |
2000-01-26 | 5.03 | 5.06 | 5.00 | 5.02 | 53200 |
2000-01-27 | 4.91 | 4.94 | 4.84 | 4.84 | 95600 |
2000-01-28 | 4.91 | 5.03 | 4.91 | 4.95 | 118800 |
2000-01-31 | 4.97 | 5.09 | 4.97 | 5.09 | 53200 |
2000-02-01 | 5.09 | 5.13 | 5.00 | 5.05 | 71200 |
2000-02-02 | 5.08 | 5.08 | 4.75 | 4.75 | 128000 |
2000-02-03 | 4.78 | 5.02 | 4.78 | 5.00 | 62000 |
2000-02-04 | 5.06 | 5.13 | 5.02 | 5.03 | 59200 |
2000-02-07 | 5.06 | 5.13 | 4.94 | 4.94 | 154800 |
2000-02-08 | 4.84 | 4.88 | 4.75 | 4.78 | 124800 |
2000-02-09 | 4.88 | 4.94 | 4.75 | 4.75 | 88000 |
2000-02-10 | 4.78 | 4.91 | 4.70 | 4.88 | 86800 |
2000-02-11 | 4.91 | 4.91 | 4.84 | 4.88 | 120400 |
2000-02-14 | 4.81 | 4.92 | 4.81 | 4.91 | 28800 |
2000-02-15 | 4.95 | 4.95 | 4.89 | 4.89 | 30400 |
2000-02-16 | 4.89 | 5.03 | 4.89 | 5.00 | 54800 |
2000-02-17 | 5.06 | 5.13 | 5.03 | 5.06 | 82800 |
2000-02-18 | 5.03 | 5.03 | 4.94 | 4.94 | 42400 |
2000-02-22 | 4.97 | 5.00 | 4.94 | 4.98 | 30000 |
2000-02-23 | 4.95 | 4.98 | 4.92 | 4.95 | 45200 |
2000-02-24 | 4.92 | 4.92 | 4.84 | 4.86 | 100400 |
2000-02-25 | 4.89 | 4.92 | 4.83 | 4.83 | 36400 |
2000-02-28 | 4.89 | 4.94 | 4.88 | 4.92 | 83600 |
2000-02-29 | 4.92 | 4.97 | 4.92 | 4.94 | 54000 |
2000-03-01 | 5.00 | 5.00 | 4.94 | 4.94 | 94800 |
2000-03-02 | 4.97 | 5.00 | 4.94 | 4.94 | 58800 |
2000-03-03 | 5.00 | 5.03 | 4.98 | 4.98 | 94000 |
2000-03-06 | 4.89 | 4.95 | 4.89 | 4.91 | 43200 |
2000-03-07 | 4.97 | 5.00 | 4.89 | 5.00 | 55600 |
2000-03-08 | 4.97 | 5.06 | 4.97 | 5.00 | 47200 |
2000-03-09 | 5.00 | 5.13 | 4.97 | 5.11 | 120000 |
2000-03-10 | 5.09 | 5.13 | 5.06 | 5.11 | 50000 |
2000-03-13 | 5.09 | 5.09 | 5.00 | 5.03 | 38800 |
2000-03-14 | 5.00 | 5.19 | 5.00 | 5.13 | 64000 |
2000-03-15 | 5.06 | 5.22 | 5.05 | 5.09 | 147600 |
2000-03-16 | 5.03 | 5.06 | 4.88 | 4.94 | 238400 |
2000-03-17 | 4.94 | 5.00 | 4.91 | 4.94 | 56000 |
2000-03-20 | 4.94 | 5.00 | 4.88 | 4.97 | 48400 |
2000-03-21 | 4.97 | 5.00 | 4.94 | 4.94 | 34400 |
2000-03-22 | 4.97 | 5.03 | 4.94 | 5.03 | 75600 |
2000-03-23 | 5.03 | 5.06 | 4.97 | 5.02 | 74000 |
2000-03-24 | 5.00 | 5.03 | 4.94 | 4.97 | 22800 |
2000-03-27 | 5.00 | 5.06 | 4.98 | 5.00 | 74000 |
2000-03-28 | 5.03 | 5.03 | 4.97 | 5.00 | 88400 |
2000-03-29 | 5.00 | 5.03 | 4.97 | 5.02 | 82400 |
2000-03-30 | 4.97 | 5.00 | 4.94 | 5.00 | 36400 |
2000-03-31 | 4.97 | 5.00 | 4.91 | 4.94 | 39600 |
2000-04-03 | 4.95 | 4.97 | 4.91 | 4.92 | 119600 |
2000-04-04 | 4.91 | 4.95 | 4.89 | 4.95 | 34000 |
2000-04-05 | 4.92 | 4.94 | 4.88 | 4.91 | 76800 |
2000-04-06 | 4.94 | 4.94 | 4.88 | 4.91 | 39200 |
2000-04-07 | 4.88 | 4.98 | 4.88 | 4.94 | 64000 |
2000-04-10 | 4.98 | 5.00 | 4.94 | 4.97 | 42400 |
2000-04-11 | 4.97 | 5.00 | 4.97 | 5.00 | 14000 |
2000-04-12 | 5.00 | 5.09 | 5.00 | 5.03 | 99200 |
2000-04-13 | 5.06 | 5.09 | 4.92 | 4.92 | 96000 |
2000-04-14 | 4.92 | 4.97 | 4.88 | 4.88 | 68400 |
2000-04-17 | 4.97 | 5.00 | 4.92 | 4.94 | 70800 |
2000-04-18 | 4.94 | 4.97 | 4.92 | 4.97 | 36800 |
2000-04-19 | 5.00 | 5.03 | 4.97 | 4.97 | 50800 |
2000-04-20 | 5.00 | 5.00 | 4.94 | 4.98 | 45600 |
2000-04-24 | 5.00 | 5.00 | 4.94 | 4.95 | 64000 |
2000-04-25 | 4.97 | 5.06 | 4.95 | 5.06 | 116800 |
2000-04-26 | 4.94 | 5.00 | 4.94 | 4.97 | 70800 |
2000-04-27 | 5.00 | 5.13 | 5.00 | 5.06 | 292400 |
2000-04-28 | 5.09 | 5.22 | 5.06 | 5.16 | 174400 |
2000-05-01 | 5.13 | 5.31 | 5.09 | 5.31 | 148800 |
2000-05-02 | 5.31 | 5.41 | 5.31 | 5.34 | 147600 |
2000-05-03 | 5.34 | 5.36 | 5.23 | 5.23 | 90800 |
2000-05-04 | 5.23 | 5.38 | 5.23 | 5.38 | 124000 |
2000-05-05 | 5.36 | 5.38 | 5.28 | 5.31 | 137200 |
2000-05-08 | 5.30 | 5.30 | 5.25 | 5.28 | 80400 |
2000-05-09 | 5.31 | 5.31 | 5.25 | 5.25 | 127600 |
2000-05-10 | 5.25 | 5.28 | 5.25 | 5.25 | 76800 |
2000-05-11 | 5.28 | 5.28 | 5.13 | 5.19 | 178000 |
2000-05-12 | 5.19 | 5.22 | 5.19 | 5.20 | 55600 |
2000-05-15 | 5.22 | 5.28 | 5.20 | 5.22 | 136800 |
2000-05-16 | 5.25 | 5.28 | 5.20 | 5.25 | 60000 |
2000-05-17 | 5.25 | 5.31 | 5.22 | 5.27 | 104800 |
2000-05-18 | 5.36 | 5.38 | 5.31 | 5.33 | 176000 |
2000-05-19 | 5.36 | 5.36 | 5.30 | 5.30 | 103200 |
2000-05-22 | 5.25 | 5.31 | 5.25 | 5.31 | 67600 |
2000-05-23 | 5.25 | 5.30 | 5.25 | 5.27 | 105600 |
2000-05-24 | 5.27 | 5.34 | 5.27 | 5.33 | 187600 |
2000-05-25 | 5.36 | 5.48 | 5.34 | 5.44 | 137200 |
2000-05-26 | 5.47 | 5.50 | 5.44 | 5.45 | 218400 |
2000-05-30 | 5.47 | 5.48 | 5.41 | 5.42 | 230000 |
2000-05-31 | 5.47 | 5.47 | 5.38 | 5.42 | 174400 |
2000-06-01 | 5.42 | 5.44 | 5.36 | 5.42 | 84800 |
2000-06-02 | 5.47 | 5.47 | 5.42 | 5.44 | 89600 |
2000-06-05 | 5.42 | 5.44 | 5.33 | 5.34 | 100800 |
2000-06-06 | 5.28 | 5.31 | 5.27 | 5.31 | 102400 |
2000-06-07 | 5.30 | 5.34 | 5.22 | 5.28 | 180000 |
2000-06-08 | 5.34 | 5.34 | 5.25 | 5.27 | 139200 |
2000-06-09 | 5.30 | 5.50 | 5.30 | 5.50 | 291600 |
2000-06-12 | 5.50 | 5.50 | 5.44 | 5.48 | 120000 |
2000-06-13 | 5.50 | 5.59 | 5.48 | 5.55 | 127200 |
2000-06-14 | 5.53 | 5.58 | 5.50 | 5.55 | 84000 |
2000-06-15 | 5.52 | 5.63 | 5.52 | 5.58 | 162400 |
2000-06-16 | 5.63 | 5.64 | 5.53 | 5.64 | 99200 |
2000-06-19 | 5.66 | 5.69 | 5.63 | 5.64 | 179600 |
2000-06-20 | 5.66 | 5.67 | 5.56 | 5.59 | 266000 |
2000-06-21 | 5.59 | 5.61 | 5.52 | 5.56 | 92000 |
2000-06-22 | 5.59 | 5.59 | 5.45 | 5.55 | 182400 |
2000-06-23 | 5.50 | 5.52 | 5.23 | 5.23 | 199600 |
2000-06-26 | 5.28 | 5.33 | 5.23 | 5.25 | 179200 |
2000-06-27 | 5.31 | 5.34 | 5.25 | 5.34 | 194000 |
2000-06-28 | 5.31 | 5.56 | 5.31 | 5.56 | 205200 |
2000-06-29 | 5.56 | 5.63 | 5.50 | 5.63 | 163200 |
2000-06-30 | 5.67 | 5.67 | 5.59 | 5.63 | 370800 |
2000-07-03 | 5.66 | 5.69 | 5.63 | 5.67 | 70800 |
2000-07-05 | 5.63 | 5.67 | 5.53 | 5.56 | 151200 |
2000-07-06 | 5.56 | 5.69 | 5.55 | 5.69 | 174400 |
2000-07-07 | 5.66 | 5.75 | 5.66 | 5.69 | 179600 |
2000-07-10 | 5.75 | 5.78 | 5.69 | 5.69 | 157200 |
2000-07-11 | 5.72 | 5.78 | 5.69 | 5.70 | 101600 |
2000-07-12 | 5.72 | 5.81 | 5.69 | 5.72 | 225600 |
2000-07-13 | 5.78 | 5.78 | 5.72 | 5.73 | 99600 |
2000-07-14 | 5.73 | 5.75 | 5.70 | 5.73 | 64000 |
2000-07-17 | 5.75 | 5.88 | 5.75 | 5.78 | 190400 |
2000-07-18 | 5.81 | 5.84 | 5.75 | 5.75 | 112400 |
2000-07-19 | 5.72 | 5.77 | 5.67 | 5.72 | 181200 |
2000-07-20 | 5.78 | 5.84 | 5.75 | 5.78 | 224400 |
2000-07-21 | 5.81 | 5.84 | 5.75 | 5.81 | 106000 |
2000-07-24 | 5.81 | 5.88 | 5.80 | 5.83 | 136000 |
2000-07-25 | 5.84 | 5.84 | 5.73 | 5.81 | 66400 |
2000-07-26 | 5.81 | 5.97 | 5.81 | 5.97 | 358000 |
2000-07-27 | 5.88 | 5.94 | 5.84 | 5.91 | 132400 |
2000-07-28 | 5.91 | 5.94 | 5.84 | 5.86 | 66000 |
2000-07-31 | 5.86 | 5.86 | 5.75 | 5.77 | 196800 |
2000-08-01 | 5.77 | 5.77 | 5.59 | 5.69 | 306000 |
2000-08-02 | 5.69 | 5.69 | 5.58 | 5.66 | 188800 |
2000-08-03 | 5.63 | 5.81 | 5.61 | 5.78 | 146800 |
2000-08-04 | 5.78 | 5.81 | 5.75 | 5.81 | 63200 |
2000-08-07 | 5.81 | 5.88 | 5.78 | 5.80 | 88000 |
2000-08-08 | 5.81 | 5.88 | 5.81 | 5.88 | 58000 |
2000-08-09 | 5.94 | 6.09 | 5.91 | 6.00 | 100000 |
2000-08-10 | 6.06 | 6.13 | 5.88 | 5.94 | 202000 |
2000-08-11 | 5.97 | 6.06 | 5.94 | 6.03 | 157600 |
2000-08-14 | 6.06 | 6.38 | 6.02 | 6.31 | 187200 |
2000-08-15 | 6.25 | 6.31 | 6.00 | 6.02 | 205600 |
2000-08-16 | 6.02 | 6.25 | 6.02 | 6.13 | 167200 |
2000-08-17 | 6.16 | 6.25 | 6.14 | 6.16 | 122000 |
2000-08-18 | 6.14 | 6.22 | 6.13 | 6.22 | 92800 |
2000-08-21 | 6.23 | 6.25 | 6.16 | 6.16 | 126000 |
2000-08-22 | 6.14 | 6.19 | 6.06 | 6.06 | 118000 |
2000-08-23 | 6.08 | 6.13 | 6.03 | 6.09 | 316800 |
2000-08-24 | 6.11 | 6.14 | 6.06 | 6.06 | 160400 |
2000-08-25 | 6.03 | 6.19 | 6.03 | 6.16 | 134800 |
2000-08-28 | 6.16 | 6.25 | 6.13 | 6.22 | 156000 |
2000-08-29 | 6.19 | 6.23 | 6.16 | 6.23 | 160400 |
2000-08-30 | 6.23 | 6.31 | 6.19 | 6.28 | 156400 |
2000-08-31 | 6.28 | 6.41 | 6.22 | 6.39 | 118000 |
2000-09-01 | 6.45 | 6.48 | 6.27 | 6.36 | 120000 |
2000-09-05 | 6.47 | 6.47 | 6.38 | 6.47 | 151200 |
2000-09-06 | 6.44 | 6.59 | 6.41 | 6.50 | 172000 |
2000-09-07 | 6.56 | 6.56 | 6.47 | 6.48 | 193200 |
2000-09-08 | 6.45 | 6.50 | 6.44 | 6.48 | 105600 |
2000-09-11 | 6.42 | 6.69 | 6.42 | 6.63 | 336800 |
2000-09-12 | 6.69 | 6.86 | 6.69 | 6.80 | 298400 |
2000-09-13 | 6.83 | 6.88 | 6.75 | 6.77 | 161200 |
2000-09-14 | 6.77 | 6.81 | 6.66 | 6.72 | 174800 |
2000-09-15 | 6.72 | 6.81 | 6.72 | 6.80 | 172000 |
2000-09-18 | 6.86 | 6.86 | 6.55 | 6.63 | 107600 |
2000-09-19 | 6.61 | 6.69 | 6.56 | 6.56 | 105600 |
2000-09-20 | 6.58 | 6.73 | 6.58 | 6.61 | 99200 |
2000-09-21 | 6.63 | 6.66 | 6.47 | 6.50 | 188400 |
2000-09-22 | 6.56 | 6.61 | 6.30 | 6.58 | 147200 |
2000-09-25 | 6.52 | 6.66 | 6.52 | 6.58 | 152000 |
2000-09-26 | 6.52 | 6.66 | 6.50 | 6.58 | 198000 |
2000-09-27 | 6.59 | 6.75 | 6.59 | 6.72 | 132400 |
2000-09-28 | 6.78 | 7.02 | 6.78 | 7.00 | 188000 |
2000-09-29 | 7.03 | 7.23 | 7.00 | 7.23 | 130000 |
2000-10-02 | 7.23 | 7.38 | 7.06 | 7.09 | 224400 |
2000-10-03 | 7.16 | 7.19 | 7.06 | 7.11 | 116000 |
2000-10-04 | 7.11 | 7.11 | 7.03 | 7.05 | 98000 |
2000-10-05 | 7.02 | 7.03 | 6.91 | 6.95 | 124800 |
2000-10-06 | 6.94 | 7.06 | 6.94 | 7.00 | 56800 |
2000-10-09 | 7.00 | 7.13 | 6.97 | 7.00 | 95600 |
2000-10-10 | 7.06 | 7.13 | 7.00 | 7.11 | 108400 |
2000-10-11 | 7.13 | 7.31 | 7.13 | 7.31 | 236800 |
2000-10-12 | 7.34 | 7.42 | 7.06 | 7.16 | 277600 |
2000-10-13 | 7.13 | 7.13 | 7.00 | 7.06 | 123200 |
2000-10-16 | 7.03 | 7.06 | 6.81 | 6.84 | 230800 |
2000-10-17 | 6.88 | 6.91 | 6.69 | 6.69 | 79600 |
2000-10-18 | 6.66 | 6.66 | 6.50 | 6.53 | 125200 |
2000-10-19 | 6.31 | 6.50 | 6.31 | 6.47 | 318800 |
2000-10-20 | 6.41 | 6.44 | 5.88 | 6.28 | 520400 |
2000-10-23 | 6.25 | 6.75 | 6.02 | 6.66 | 404400 |
2000-10-24 | 6.72 | 6.73 | 6.59 | 6.59 | 175600 |
2000-10-25 | 6.63 | 7.06 | 6.63 | 6.81 | 353200 |
2000-10-26 | 6.81 | 6.86 | 6.63 | 6.69 | 139600 |
2000-10-27 | 6.61 | 6.61 | 6.34 | 6.50 | 181200 |
2000-10-30 | 6.56 | 6.66 | 6.47 | 6.52 | 118000 |
2000-10-31 | 6.47 | 6.58 | 6.44 | 6.45 | 258400 |
2000-11-01 | 6.50 | 6.56 | 6.44 | 6.48 | 183600 |
2000-11-02 | 6.50 | 6.53 | 6.47 | 6.50 | 79600 |
2000-11-03 | 6.48 | 6.55 | 6.44 | 6.55 | 260400 |
2000-11-06 | 6.56 | 6.69 | 6.53 | 6.69 | 93600 |
2000-11-07 | 6.75 | 6.89 | 6.72 | 6.88 | 172800 |
2000-11-08 | 6.91 | 6.91 | 6.81 | 6.88 | 149600 |
2000-11-09 | 6.91 | 6.97 | 6.72 | 6.83 | 206000 |
2000-11-10 | 6.81 | 6.89 | 6.77 | 6.89 | 103600 |
2000-11-13 | 6.92 | 6.98 | 6.84 | 6.91 | 60800 |
2000-11-14 | 6.91 | 6.91 | 6.78 | 6.81 | 93200 |
2000-11-15 | 6.78 | 6.92 | 6.78 | 6.92 | 116400 |
2000-11-16 | 6.98 | 7.22 | 6.97 | 7.13 | 136800 |
2000-11-17 | 7.13 | 7.14 | 7.03 | 7.06 | 88800 |
2000-11-20 | 7.03 | 7.16 | 7.03 | 7.16 | 77600 |
2000-11-21 | 7.16 | 7.16 | 7.09 | 7.14 | 57600 |
2000-11-22 | 7.19 | 7.20 | 7.09 | 7.14 | 130000 |
2000-11-24 | 7.11 | 7.16 | 7.06 | 7.16 | 28400 |
2000-11-27 | 7.16 | 7.16 | 7.08 | 7.11 | 34000 |
2000-11-28 | 7.06 | 7.06 | 6.91 | 6.91 | 62000 |
2000-11-29 | 6.84 | 7.06 | 6.84 | 6.89 | 133200 |
2000-11-30 | 6.88 | 6.89 | 6.63 | 6.66 | 152000 |
2000-12-01 | 6.66 | 6.75 | 6.66 | 6.72 | 55600 |
2000-12-04 | 6.75 | 6.75 | 6.52 | 6.52 | 113600 |
2000-12-05 | 6.58 | 6.58 | 6.25 | 6.34 | 166000 |
2000-12-06 | 6.34 | 6.38 | 6.25 | 6.25 | 110400 |
2000-12-07 | 6.31 | 6.81 | 6.31 | 6.67 | 335200 |
2000-12-08 | 6.64 | 6.75 | 6.60 | 6.72 | 99600 |
2000-12-11 | 6.73 | 6.94 | 6.69 | 6.91 | 176400 |
2000-12-12 | 6.94 | 7.13 | 6.94 | 7.00 | 132800 |
2000-12-13 | 6.97 | 7.00 | 6.94 | 6.94 | 142400 |
2000-12-14 | 6.94 | 6.94 | 6.75 | 6.91 | 110000 |
2000-12-15 | 6.88 | 6.94 | 6.81 | 6.91 | 91600 |
2000-12-18 | 6.94 | 7.17 | 6.81 | 7.16 | 181600 |
2000-12-19 | 7.19 | 7.19 | 7.13 | 7.19 | 116000 |
2000-12-20 | 7.13 | 7.13 | 7.03 | 7.06 | 82000 |
2000-12-21 | 7.09 | 7.16 | 7.00 | 7.03 | 198000 |
2000-12-22 | 7.00 | 7.20 | 7.00 | 7.14 | 111200 |
2000-12-26 | 7.16 | 7.22 | 7.13 | 7.16 | 90400 |
2000-12-27 | 7.16 | 7.91 | 7.13 | 7.91 | 298400 |
2000-12-28 | 7.97 | 7.97 | 7.75 | 7.86 | 222800 |
2000-12-29 | 7.88 | 7.94 | 7.84 | 7.86 | 97200 |
2001-01-02 | 7.75 | 7.75 | 7.22 | 7.30 | 614400 |
2001-01-03 | 7.06 | 7.06 | 6.64 | 6.84 | 442400 |
2001-01-04 | 6.84 | 6.84 | 6.63 | 6.72 | 187600 |
2001-01-05 | 6.66 | 7.13 | 6.66 | 7.13 | 341600 |
2001-01-08 | 7.09 | 7.09 | 6.94 | 6.94 | 221200 |
2001-01-09 | 6.91 | 7.08 | 6.89 | 7.00 | 138400 |
2001-01-10 | 7.00 | 7.27 | 7.00 | 7.25 | 226800 |
2001-01-11 | 7.28 | 7.34 | 7.20 | 7.31 | 262400 |
2001-01-12 | 7.38 | 7.44 | 7.28 | 7.38 | 142000 |
2001-01-16 | 7.38 | 7.56 | 7.38 | 7.55 | 172000 |
2001-01-17 | 7.63 | 7.81 | 7.63 | 7.70 | 285200 |
2001-01-18 | 7.69 | 7.78 | 7.66 | 7.72 | 396400 |
2001-01-19 | 7.81 | 7.88 | 7.77 | 7.77 | 145200 |
2001-01-22 | 7.81 | 7.88 | 7.73 | 7.81 | 162800 |
2001-01-23 | 7.81 | 7.92 | 7.75 | 7.81 | 132800 |
2001-01-24 | 7.83 | 7.83 | 7.59 | 7.69 | 161600 |
2001-01-25 | 7.75 | 7.83 | 7.69 | 7.83 | 139600 |
2001-01-26 | 7.83 | 7.83 | 7.45 | 7.52 | 191200 |
2001-01-29 | 7.38 | 7.71 | 7.38 | 7.71 | 122400 |
2001-01-30 | 7.78 | 8.20 | 7.78 | 8.12 | 479200 |
2001-01-31 | 8.12 | 8.15 | 8.03 | 8.09 | 180400 |
2001-02-01 | 8.00 | 8.05 | 7.96 | 7.96 | 132000 |
2001-02-02 | 7.90 | 8.06 | 7.86 | 8.03 | 187200 |
2001-02-05 | 7.88 | 7.98 | 7.88 | 7.98 | 118000 |
2001-02-06 | 7.75 | 8.00 | 7.75 | 7.98 | 182400 |
2001-02-07 | 7.95 | 8.28 | 7.95 | 8.27 | 222400 |
2001-02-08 | 8.25 | 8.64 | 8.10 | 8.10 | 228400 |
2001-02-09 | 8.04 | 8.09 | 7.79 | 8.00 | 239200 |
2001-02-12 | 8.06 | 8.33 | 8.06 | 8.24 | 250000 |
2001-02-13 | 8.20 | 8.30 | 8.20 | 8.24 | 302800 |
2001-02-14 | 8.25 | 8.28 | 8.23 | 8.25 | 202400 |
2001-02-15 | 8.28 | 8.33 | 8.20 | 8.23 | 219600 |
2001-02-16 | 8.21 | 8.23 | 8.08 | 8.17 | 91600 |
2001-02-20 | 8.15 | 8.28 | 8.15 | 8.23 | 112400 |
2001-02-21 | 8.26 | 8.41 | 8.24 | 8.33 | 138000 |
2001-02-22 | 8.33 | 8.33 | 8.26 | 8.26 | 78800 |
2001-02-23 | 8.27 | 8.28 | 8.25 | 8.25 | 181200 |
2001-02-26 | 8.30 | 8.38 | 8.25 | 8.38 | 62400 |
2001-02-27 | 8.33 | 8.45 | 8.33 | 8.45 | 95200 |
2001-02-28 | 8.46 | 8.50 | 8.45 | 8.48 | 57600 |
2001-03-01 | 8.53 | 8.63 | 8.46 | 8.52 | 138800 |
2001-03-02 | 8.63 | 8.74 | 8.58 | 8.74 | 248800 |
2001-03-05 | 8.80 | 9.20 | 8.77 | 8.90 | 417600 |
2001-03-06 | 8.99 | 9.08 | 8.93 | 9.01 | 196800 |
2001-03-07 | 9.01 | 9.11 | 9.00 | 9.00 | 246000 |
2001-03-08 | 9.05 | 9.10 | 8.88 | 9.00 | 140400 |
2001-03-09 | 8.98 | 9.01 | 8.95 | 8.99 | 56800 |
2001-03-12 | 8.99 | 8.99 | 8.76 | 8.77 | 119200 |
2001-03-13 | 8.75 | 8.75 | 8.58 | 8.63 | 295200 |
2001-03-14 | 8.51 | 8.51 | 8.38 | 8.47 | 366000 |
2001-03-15 | 8.44 | 8.69 | 8.43 | 8.69 | 138000 |
2001-03-16 | 8.69 | 8.73 | 8.51 | 8.61 | 113600 |
2001-03-19 | 8.55 | 8.59 | 8.50 | 8.52 | 166400 |
2001-03-20 | 8.58 | 8.78 | 8.58 | 8.75 | 113600 |
2001-03-21 | 8.68 | 8.70 | 8.31 | 8.32 | 134400 |
2001-03-22 | 8.25 | 8.29 | 7.65 | 7.74 | 498000 |
2001-03-23 | 7.75 | 8.03 | 7.68 | 8.03 | 163600 |
2001-03-26 | 8.00 | 8.34 | 8.00 | 8.34 | 160000 |
2001-03-27 | 8.38 | 8.41 | 8.21 | 8.41 | 130000 |
2001-03-28 | 8.35 | 8.50 | 8.33 | 8.44 | 138800 |
2001-03-29 | 8.46 | 8.50 | 8.38 | 8.43 | 138000 |
2001-03-30 | 8.46 | 8.66 | 8.46 | 8.66 | 100400 |
2001-04-02 | 8.58 | 8.75 | 8.58 | 8.74 | 207600 |
2001-04-03 | 8.69 | 8.75 | 8.66 | 8.66 | 188000 |
2001-04-04 | 8.60 | 8.60 | 8.38 | 8.43 | 157200 |
2001-04-05 | 8.43 | 8.44 | 8.30 | 8.34 | 312000 |
2001-04-06 | 8.34 | 8.55 | 8.34 | 8.36 | 294800 |
2001-04-09 | 8.39 | 8.41 | 8.30 | 8.30 | 199200 |
2001-04-10 | 8.33 | 8.49 | 8.33 | 8.49 | 79200 |
2001-04-11 | 8.49 | 8.60 | 8.48 | 8.50 | 292800 |
2001-04-12 | 8.53 | 8.74 | 8.53 | 8.71 | 62000 |
2001-04-16 | 8.69 | 8.69 | 8.61 | 8.63 | 125200 |
2001-04-17 | 8.61 | 8.65 | 8.55 | 8.64 | 173200 |
2001-04-18 | 8.66 | 8.75 | 8.64 | 8.69 | 104000 |
2001-04-19 | 8.65 | 8.75 | 8.65 | 8.73 | 234000 |
2001-04-20 | 8.79 | 8.98 | 8.79 | 8.88 | 73600 |
2001-04-23 | 9.04 | 9.28 | 9.00 | 9.05 | 186400 |
2001-04-24 | 9.08 | 9.25 | 9.05 | 9.19 | 191200 |
2001-04-25 | 9.19 | 9.50 | 9.19 | 9.45 | 204400 |
2001-04-26 | 9.25 | 9.75 | 9.15 | 9.56 | 452800 |
2001-04-27 | 9.58 | 9.58 | 9.34 | 9.36 | 130000 |
2001-04-30 | 9.69 | 9.94 | 9.65 | 9.69 | 541600 |
2001-05-01 | 9.74 | 9.93 | 9.69 | 9.79 | 314800 |
2001-05-02 | 9.76 | 9.78 | 9.33 | 9.35 | 522000 |
2001-05-03 | 9.40 | 9.66 | 9.40 | 9.59 | 372400 |
2001-05-04 | 9.59 | 9.76 | 9.59 | 9.70 | 206800 |
2001-05-07 | 9.88 | 10.13 | 9.83 | 10.03 | 264000 |
2001-05-08 | 10.03 | 10.08 | 9.90 | 10.00 | 218400 |
2001-05-09 | 10.04 | 10.11 | 10.04 | 10.10 | 155600 |
2001-05-10 | 10.16 | 10.33 | 10.10 | 10.26 | 142800 |
2001-05-11 | 10.20 | 10.37 | 10.15 | 10.28 | 190000 |
2001-05-14 | 10.30 | 10.38 | 10.26 | 10.36 | 122400 |
2001-05-15 | 10.35 | 10.94 | 10.34 | 10.77 | 487200 |
2001-05-16 | 10.77 | 10.77 | 10.50 | 10.51 | 287600 |
2001-05-17 | 10.51 | 10.54 | 10.34 | 10.40 | 158800 |
2001-05-18 | 10.40 | 10.40 | 9.76 | 10.03 | 564800 |
2001-05-21 | 10.02 | 10.25 | 10.02 | 10.17 | 206800 |
2001-05-22 | 10.17 | 10.30 | 10.13 | 10.23 | 127200 |
2001-05-23 | 10.22 | 10.28 | 10.20 | 10.25 | 207600 |
2001-05-24 | 10.29 | 10.29 | 10.06 | 10.06 | 103200 |
2001-05-25 | 10.06 | 10.12 | 10.06 | 10.09 | 46400 |
2001-05-29 | 10.05 | 10.08 | 9.98 | 10.07 | 85600 |
2001-05-30 | 10.08 | 10.10 | 9.38 | 9.38 | 178400 |
2001-05-31 | 9.56 | 9.73 | 9.35 | 9.46 | 354800 |
2001-06-01 | 9.50 | 9.63 | 9.49 | 9.63 | 360800 |
2001-06-04 | 9.78 | 9.99 | 9.78 | 9.99 | 254800 |
2001-06-05 | 10.00 | 10.45 | 9.95 | 10.45 | 282400 |
2001-06-06 | 10.50 | 10.70 | 10.31 | 10.69 | 447600 |
2001-06-07 | 10.74 | 10.75 | 10.55 | 10.55 | 170000 |
2001-06-08 | 10.53 | 10.53 | 10.25 | 10.26 | 145600 |
2001-06-11 | 10.25 | 10.47 | 10.25 | 10.44 | 147600 |
2001-06-12 | 10.44 | 10.47 | 10.43 | 10.45 | 147600 |
2001-06-13 | 10.50 | 10.50 | 10.30 | 10.30 | 116400 |
2001-06-14 | 10.33 | 10.33 | 10.20 | 10.21 | 48400 |
2001-06-15 | 10.23 | 10.23 | 10.06 | 10.09 | 58400 |
2001-06-18 | 10.13 | 10.18 | 10.03 | 10.03 | 103600 |
2001-06-19 | 10.03 | 10.03 | 9.75 | 9.88 | 204000 |
2001-06-20 | 9.85 | 10.00 | 9.85 | 9.95 | 108000 |
2001-06-21 | 9.98 | 10.10 | 9.98 | 9.98 | 132000 |
2001-06-22 | 9.98 | 10.01 | 9.95 | 9.95 | 54800 |
2001-06-25 | 9.94 | 9.96 | 9.91 | 9.95 | 48400 |
2001-06-26 | 9.95 | 10.17 | 9.95 | 10.11 | 74400 |
2001-06-27 | 10.03 | 10.24 | 9.98 | 10.12 | 204400 |
2001-06-28 | 10.11 | 10.24 | 9.83 | 9.84 | 130800 |
2001-06-29 | 9.90 | 9.91 | 9.86 | 9.88 | 95200 |
2001-07-02 | 9.90 | 10.00 | 9.88 | 9.96 | 99200 |
2001-07-03 | 9.98 | 9.98 | 9.95 | 9.98 | 52400 |
2001-07-05 | 9.95 | 10.13 | 9.95 | 10.11 | 82800 |
2001-07-06 | 10.09 | 10.20 | 10.04 | 10.20 | 104400 |
2001-07-09 | 10.20 | 10.24 | 10.15 | 10.20 | 27200 |
2001-07-10 | 10.23 | 10.35 | 10.23 | 10.29 | 68000 |
2001-07-11 | 10.31 | 10.35 | 10.19 | 10.19 | 84000 |
2001-07-12 | 10.14 | 10.18 | 10.10 | 10.10 | 66000 |
2001-07-13 | 10.06 | 10.10 | 9.95 | 9.97 | 71600 |
2001-07-16 | 10.00 | 10.03 | 9.92 | 9.96 | 90400 |
2001-07-17 | 10.00 | 10.10 | 10.00 | 10.10 | 154400 |
2001-07-18 | 10.08 | 10.08 | 10.01 | 10.04 | 60800 |
2001-07-19 | 10.06 | 10.20 | 9.98 | 10.20 | 91200 |
2001-07-20 | 10.21 | 10.25 | 10.19 | 10.25 | 72800 |
2001-07-23 | 10.25 | 10.28 | 10.24 | 10.28 | 48400 |
2001-07-24 | 10.30 | 10.36 | 10.20 | 10.21 | 53600 |
2001-07-25 | 10.23 | 10.31 | 10.14 | 10.31 | 82000 |
2001-07-26 | 10.25 | 10.43 | 10.19 | 10.43 | 96800 |
2001-07-27 | 10.19 | 10.34 | 10.13 | 10.26 | 175200 |
2001-07-30 | 10.41 | 10.60 | 10.41 | 10.60 | 204800 |
2001-07-31 | 10.63 | 10.74 | 10.63 | 10.69 | 173200 |
2001-08-01 | 10.73 | 10.93 | 10.70 | 10.86 | 217600 |
2001-08-02 | 10.91 | 10.98 | 10.88 | 10.95 | 129600 |
2001-08-03 | 10.93 | 10.94 | 10.75 | 10.76 | 82000 |
2001-08-06 | 10.78 | 10.95 | 10.58 | 10.58 | 126800 |
2001-08-07 | 10.60 | 10.75 | 10.58 | 10.66 | 120400 |
2001-08-08 | 10.70 | 10.78 | 10.63 | 10.66 | 123200 |
2001-08-09 | 10.69 | 10.79 | 10.66 | 10.79 | 64000 |
2001-08-10 | 10.81 | 11.00 | 10.76 | 10.93 | 122800 |
2001-08-13 | 10.99 | 11.25 | 10.95 | 11.24 | 231600 |
2001-08-14 | 11.25 | 11.60 | 11.25 | 11.60 | 382400 |
2001-08-15 | 11.61 | 11.88 | 11.50 | 11.70 | 230400 |
2001-08-16 | 11.58 | 11.68 | 11.48 | 11.63 | 168400 |
2001-08-17 | 11.60 | 11.80 | 11.57 | 11.80 | 115200 |
2001-08-20 | 11.84 | 12.09 | 11.83 | 11.98 | 241200 |
2001-08-21 | 12.03 | 12.05 | 11.45 | 11.45 | 258400 |
2001-08-22 | 11.44 | 12.00 | 11.38 | 11.81 | 362000 |
2001-08-23 | 11.87 | 11.87 | 11.70 | 11.71 | 124800 |
2001-08-24 | 11.69 | 11.75 | 11.55 | 11.58 | 122800 |
2001-08-27 | 11.60 | 11.69 | 11.19 | 11.20 | 246000 |
2001-08-28 | 11.13 | 11.35 | 11.08 | 11.24 | 212400 |
2001-08-29 | 11.33 | 11.45 | 11.33 | 11.41 | 90800 |
2001-08-30 | 11.41 | 11.41 | 11.17 | 11.18 | 33600 |
2001-08-31 | 11.18 | 11.58 | 11.15 | 11.58 | 129600 |
2001-09-04 | 11.63 | 11.73 | 11.55 | 11.68 | 106400 |
2001-09-05 | 11.69 | 11.69 | 11.45 | 11.49 | 67600 |
2001-09-06 | 11.50 | 11.59 | 11.50 | 11.54 | 66800 |
2001-09-07 | 11.51 | 11.67 | 11.51 | 11.59 | 123600 |
2001-09-10 | 11.63 | 11.65 | 11.44 | 11.45 | 62400 |
2001-09-17 | 11.38 | 11.63 | 11.29 | 11.50 | 146400 |
2001-09-18 | 11.53 | 11.83 | 11.50 | 11.73 | 192000 |
2001-09-19 | 11.75 | 11.78 | 11.00 | 11.00 | 409200 |
2001-09-20 | 10.69 | 10.75 | 9.88 | 10.69 | 1177200 |
2001-09-21 | 10.50 | 10.75 | 10.31 | 10.75 | 439600 |
2001-09-24 | 10.81 | 11.36 | 10.81 | 11.25 | 304000 |
2001-09-25 | 11.25 | 11.55 | 11.25 | 11.50 | 257200 |
2001-09-26 | 11.55 | 11.56 | 11.50 | 11.50 | 89600 |
2001-09-27 | 11.50 | 11.53 | 11.38 | 11.41 | 110400 |
2001-09-28 | 11.44 | 11.58 | 11.43 | 11.58 | 128800 |
2001-10-01 | 11.64 | 11.90 | 11.64 | 11.71 | 330800 |
2001-10-02 | 11.71 | 12.38 | 11.68 | 12.08 | 343200 |
2001-10-03 | 12.04 | 12.48 | 11.95 | 12.48 | 349200 |
2001-10-04 | 12.56 | 12.59 | 12.21 | 12.46 | 222000 |
2001-10-05 | 12.50 | 12.92 | 12.50 | 12.88 | 277200 |
2001-10-08 | 12.83 | 12.83 | 12.48 | 12.55 | 140400 |
2001-10-09 | 12.56 | 12.68 | 12.45 | 12.56 | 85200 |
2001-10-10 | 12.56 | 12.85 | 12.56 | 12.80 | 78400 |
2001-10-11 | 12.85 | 12.98 | 12.69 | 12.69 | 149200 |
2001-10-12 | 12.65 | 12.81 | 12.44 | 12.49 | 127600 |
2001-10-15 | 12.49 | 12.70 | 12.48 | 12.50 | 72000 |
2001-10-16 | 12.55 | 12.91 | 12.55 | 12.88 | 159600 |
2001-10-17 | 12.91 | 13.15 | 12.89 | 12.99 | 199600 |
2001-10-18 | 12.99 | 12.99 | 12.63 | 12.63 | 107200 |
2001-10-19 | 12.63 | 12.75 | 12.62 | 12.68 | 47600 |
2001-10-22 | 12.63 | 12.74 | 12.55 | 12.65 | 112800 |
2001-10-23 | 12.68 | 12.75 | 12.60 | 12.60 | 64400 |
2001-10-24 | 12.65 | 12.75 | 12.36 | 12.40 | 165200 |
2001-10-25 | 12.35 | 12.40 | 12.16 | 12.29 | 148400 |
2001-10-26 | 12.29 | 12.30 | 12.13 | 12.22 | 119200 |
2001-10-29 | 12.06 | 12.16 | 12.01 | 12.05 | 85600 |
2001-10-30 | 12.05 | 12.06 | 11.60 | 11.66 | 263600 |
2001-10-31 | 11.60 | 11.73 | 11.54 | 11.71 | 181600 |
2001-11-01 | 11.73 | 11.88 | 11.73 | 11.79 | 786000 |
2001-11-02 | 11.91 | 12.23 | 11.88 | 11.95 | 376800 |
2001-11-05 | 11.99 | 12.08 | 11.87 | 11.87 | 146400 |
2001-11-06 | 11.91 | 11.94 | 11.55 | 11.57 | 297200 |
2001-11-07 | 11.55 | 11.55 | 10.96 | 11.44 | 590000 |
2001-11-08 | 11.45 | 11.89 | 11.45 | 11.86 | 220800 |
2001-11-09 | 11.89 | 12.22 | 11.89 | 12.10 | 149600 |
2001-11-12 | 12.15 | 12.44 | 12.05 | 12.42 | 140400 |
2001-11-13 | 12.47 | 12.54 | 12.29 | 12.33 | 133600 |
2001-11-14 | 12.53 | 12.55 | 11.98 | 11.98 | 210400 |
2001-11-15 | 11.91 | 12.00 | 11.30 | 11.30 | 312400 |
2001-11-16 | 11.33 | 11.75 | 11.30 | 11.70 | 196800 |
2001-11-19 | 11.64 | 11.70 | 11.62 | 11.62 | 143200 |
2001-11-20 | 11.62 | 11.88 | 11.62 | 11.80 | 250800 |
2001-11-21 | 11.80 | 11.90 | 11.80 | 11.82 | 125200 |
2001-11-23 | 11.84 | 11.93 | 11.83 | 11.89 | 74000 |
2001-11-26 | 11.91 | 12.18 | 11.91 | 12.13 | 107200 |
2001-11-27 | 12.18 | 12.30 | 12.13 | 12.26 | 171600 |
2001-11-28 | 12.29 | 12.38 | 12.25 | 12.28 | 112400 |
2001-11-29 | 12.27 | 12.31 | 12.03 | 12.06 | 126000 |
2001-11-30 | 12.08 | 12.15 | 11.98 | 12.00 | 96000 |
2001-12-03 | 11.94 | 12.03 | 11.85 | 11.85 | 186000 |
2001-12-04 | 11.80 | 11.80 | 11.53 | 11.53 | 248000 |
2001-12-05 | 11.53 | 11.79 | 11.53 | 11.64 | 211600 |
2001-12-06 | 11.66 | 11.87 | 11.66 | 11.69 | 120000 |
2001-12-07 | 11.73 | 11.80 | 11.68 | 11.78 | 107200 |
2001-12-10 | 11.79 | 11.92 | 11.73 | 11.73 | 91600 |
2001-12-11 | 11.73 | 11.86 | 11.70 | 11.70 | 94000 |
2001-12-12 | 11.68 | 11.68 | 11.30 | 11.30 | 217200 |
2001-12-13 | 11.05 | 11.16 | 10.90 | 11.13 | 381200 |
2001-12-14 | 11.15 | 11.50 | 11.15 | 11.50 | 146400 |
2001-12-17 | 11.53 | 11.58 | 11.38 | 11.38 | 158400 |
2001-12-18 | 11.35 | 11.63 | 11.28 | 11.58 | 119200 |
2001-12-19 | 11.54 | 11.64 | 11.50 | 11.50 | 88400 |
2001-12-20 | 11.50 | 11.58 | 11.48 | 11.58 | 55200 |
2001-12-21 | 11.58 | 11.67 | 11.56 | 11.60 | 75200 |
2001-12-24 | 11.60 | 11.69 | 11.58 | 11.66 | 40000 |
2001-12-26 | 11.68 | 12.00 | 11.68 | 12.00 | 135200 |
2001-12-27 | 12.00 | 12.04 | 11.95 | 12.04 | 72400 |
2001-12-28 | 12.00 | 12.05 | 11.72 | 11.73 | 191200 |
2001-12-31 | 11.73 | 11.87 | 11.73 | 11.76 | 265200 |
2002-01-02 | 12.00 | 12.11 | 11.93 | 12.08 | 182000 |
2002-01-03 | 12.08 | 12.08 | 11.98 | 12.00 | 106000 |
2002-01-04 | 12.02 | 12.05 | 11.98 | 12.00 | 72800 |
2002-01-07 | 12.01 | 12.10 | 12.01 | 12.09 | 92400 |
2002-01-08 | 12.08 | 12.18 | 12.08 | 12.16 | 67200 |
2002-01-09 | 12.18 | 12.47 | 12.18 | 12.25 | 120000 |
2002-01-10 | 12.28 | 12.30 | 12.13 | 12.15 | 65600 |
2002-01-11 | 12.18 | 12.22 | 12.13 | 12.18 | 104800 |
2002-01-14 | 12.20 | 12.23 | 12.18 | 12.19 | 52000 |
2002-01-15 | 12.22 | 12.44 | 12.22 | 12.35 | 94800 |
2002-01-16 | 12.41 | 12.45 | 12.30 | 12.30 | 110800 |
2002-01-17 | 12.30 | 12.43 | 12.30 | 12.38 | 56400 |
2002-01-18 | 12.41 | 12.47 | 12.41 | 12.46 | 50800 |
2002-01-22 | 12.47 | 12.71 | 12.47 | 12.64 | 121600 |
2002-01-23 | 12.58 | 12.58 | 12.18 | 12.22 | 315600 |
2002-01-24 | 12.23 | 12.38 | 12.23 | 12.28 | 92000 |
2002-01-25 | 12.31 | 12.39 | 12.25 | 12.29 | 77600 |
2002-01-28 | 12.23 | 12.29 | 12.20 | 12.25 | 71600 |
2002-01-29 | 12.11 | 12.15 | 11.88 | 11.88 | 125200 |
2002-01-30 | 11.88 | 12.10 | 11.88 | 12.08 | 203600 |
2002-01-31 | 12.09 | 12.63 | 12.08 | 12.62 | 397200 |
2002-02-01 | 12.63 | 12.67 | 12.30 | 12.36 | 189200 |
2002-02-04 | 12.30 | 12.50 | 12.30 | 12.50 | 102800 |
2002-02-05 | 12.50 | 12.50 | 12.34 | 12.41 | 131600 |
2002-02-06 | 12.43 | 12.50 | 12.35 | 12.35 | 76000 |
2002-02-07 | 12.35 | 12.38 | 12.26 | 12.31 | 61600 |
2002-02-08 | 12.31 | 12.31 | 12.10 | 12.15 | 110000 |
2002-02-11 | 12.15 | 12.18 | 12.06 | 12.18 | 69200 |
2002-02-12 | 12.19 | 12.28 | 12.19 | 12.26 | 58000 |
2002-02-13 | 12.28 | 12.28 | 12.16 | 12.21 | 54800 |
2002-02-14 | 12.19 | 12.19 | 12.15 | 12.15 | 50800 |
2002-02-15 | 12.16 | 12.23 | 12.13 | 12.15 | 118000 |
2002-02-19 | 12.11 | 12.13 | 12.04 | 12.12 | 54000 |
2002-02-20 | 12.14 | 12.15 | 11.96 | 12.15 | 98000 |
2002-02-21 | 12.16 | 12.56 | 12.16 | 12.48 | 132800 |
2002-02-22 | 12.31 | 12.48 | 12.30 | 12.45 | 173600 |
2002-02-25 | 12.50 | 12.54 | 12.46 | 12.50 | 44800 |
2002-02-26 | 12.50 | 12.56 | 12.48 | 12.55 | 89600 |
2002-02-27 | 12.61 | 12.90 | 12.61 | 12.68 | 136400 |
2002-02-28 | 12.63 | 12.63 | 12.40 | 12.43 | 220400 |
2002-03-01 | 12.50 | 12.53 | 11.56 | 11.88 | 344400 |
2002-03-04 | 11.94 | 12.02 | 11.47 | 11.65 | 513600 |
2002-03-05 | 11.59 | 11.91 | 11.58 | 11.91 | 174800 |
2002-03-06 | 11.97 | 12.31 | 11.97 | 12.31 | 154800 |
2002-03-07 | 12.25 | 12.63 | 12.25 | 12.60 | 106400 |
2002-03-08 | 12.65 | 12.65 | 12.53 | 12.53 | 121600 |
2002-03-11 | 12.53 | 12.68 | 12.53 | 12.54 | 96400 |
2002-03-12 | 12.50 | 12.50 | 12.15 | 12.38 | 101600 |
2002-03-13 | 12.38 | 12.51 | 12.18 | 12.25 | 153600 |
2002-03-14 | 12.28 | 12.28 | 12.04 | 12.15 | 138400 |
2002-03-15 | 12.18 | 12.26 | 12.18 | 12.20 | 96800 |
2002-03-18 | 12.23 | 12.48 | 12.13 | 12.16 | 121600 |
2002-03-19 | 12.14 | 12.22 | 12.10 | 12.22 | 137200 |
2002-03-20 | 12.22 | 12.24 | 12.15 | 12.18 | 102400 |
2002-03-21 | 12.18 | 12.18 | 11.84 | 12.04 | 204000 |
2002-03-22 | 12.06 | 12.22 | 12.06 | 12.13 | 123200 |
2002-03-25 | 12.13 | 12.43 | 12.13 | 12.15 | 308800 |
2002-03-26 | 12.18 | 12.18 | 11.88 | 11.91 | 134400 |
2002-03-27 | 11.93 | 11.99 | 11.87 | 11.99 | 174800 |
2002-03-28 | 12.01 | 12.09 | 12.00 | 12.09 | 103200 |
2002-04-01 | 12.05 | 12.25 | 12.05 | 12.18 | 112000 |
2002-04-02 | 11.94 | 11.94 | 11.41 | 11.59 | 456000 |
2002-04-03 | 11.59 | 11.70 | 11.45 | 11.45 | 222800 |
2002-04-04 | 11.41 | 11.41 | 11.13 | 11.25 | 336400 |
2002-04-05 | 11.19 | 11.19 | 10.90 | 11.03 | 454400 |
2002-04-08 | 10.93 | 11.02 | 10.76 | 11.00 | 318400 |
2002-04-09 | 10.85 | 10.98 | 10.69 | 10.94 | 369600 |
2002-04-10 | 10.94 | 11.53 | 10.94 | 11.49 | 478800 |
2002-04-11 | 11.49 | 11.49 | 11.33 | 11.34 | 110400 |
2002-04-12 | 11.34 | 11.39 | 11.18 | 11.38 | 150800 |
2002-04-15 | 11.38 | 11.65 | 11.38 | 11.56 | 198000 |
2002-04-16 | 11.57 | 11.64 | 11.55 | 11.56 | 277600 |
2002-04-17 | 11.63 | 11.63 | 11.53 | 11.53 | 73600 |
2002-04-18 | 11.50 | 11.63 | 11.46 | 11.54 | 86000 |
2002-04-19 | 11.55 | 11.84 | 11.55 | 11.73 | 119200 |
2002-04-22 | 11.69 | 11.73 | 11.56 | 11.56 | 128400 |
2002-04-23 | 11.62 | 11.67 | 11.50 | 11.60 | 141600 |
2002-04-24 | 11.59 | 11.83 | 11.54 | 11.80 | 90800 |
2002-04-25 | 11.83 | 11.93 | 11.78 | 11.88 | 148000 |
2002-04-26 | 11.83 | 11.83 | 11.67 | 11.69 | 114400 |
2002-04-29 | 11.66 | 11.83 | 11.64 | 11.74 | 130800 |
2002-04-30 | 11.77 | 11.84 | 11.61 | 11.63 | 138800 |
2002-05-01 | 11.63 | 11.66 | 11.33 | 11.33 | 72400 |
2002-05-02 | 11.34 | 11.46 | 11.10 | 11.44 | 174800 |
2002-05-03 | 11.47 | 11.51 | 11.35 | 11.51 | 86800 |
2002-05-06 | 11.48 | 11.64 | 11.47 | 11.58 | 82000 |
2002-05-07 | 11.58 | 11.58 | 11.29 | 11.30 | 70000 |
2002-05-08 | 11.30 | 11.30 | 11.13 | 11.13 | 196400 |
2002-05-09 | 11.13 | 11.31 | 11.12 | 11.30 | 72400 |
2002-05-10 | 11.27 | 11.37 | 11.26 | 11.36 | 42000 |
2002-05-13 | 11.42 | 11.56 | 11.40 | 11.56 | 74000 |
2002-05-14 | 11.50 | 11.64 | 11.48 | 11.55 | 72400 |
2002-05-15 | 11.58 | 11.64 | 11.54 | 11.54 | 60400 |
2002-05-16 | 11.58 | 12.00 | 11.45 | 11.45 | 107600 |
2002-05-17 | 11.28 | 11.90 | 11.27 | 11.70 | 114400 |
2002-05-20 | 11.85 | 12.00 | 11.80 | 11.80 | 82600 |
2002-05-21 | 11.80 | 11.83 | 11.59 | 11.60 | 138200 |
2002-05-22 | 11.68 | 11.72 | 11.48 | 11.65 | 49800 |
2002-05-23 | 11.78 | 11.82 | 11.65 | 11.67 | 62200 |
2002-05-24 | 11.70 | 11.75 | 11.57 | 11.58 | 52600 |
2002-05-28 | 11.38 | 11.40 | 11.00 | 11.32 | 174800 |
2002-05-29 | 11.20 | 11.25 | 11.05 | 11.21 | 102000 |
2002-05-30 | 11.21 | 11.21 | 11.00 | 11.09 | 112400 |
2002-05-31 | 11.13 | 11.24 | 11.13 | 11.17 | 56000 |
2002-06-03 | 11.08 | 11.15 | 11.00 | 11.08 | 54000 |
2002-06-04 | 11.08 | 11.08 | 10.83 | 10.83 | 160400 |
2002-06-05 | 10.83 | 10.92 | 10.77 | 10.77 | 80800 |
2002-06-06 | 10.80 | 11.04 | 10.77 | 10.78 | 97200 |
2002-06-07 | 10.80 | 10.85 | 10.76 | 10.83 | 55800 |
2002-06-10 | 10.80 | 11.02 | 10.76 | 10.95 | 38200 |
2002-06-11 | 10.88 | 11.13 | 10.85 | 11.05 | 72600 |
2002-06-12 | 11.03 | 11.11 | 10.85 | 10.85 | 48400 |
2002-06-13 | 10.76 | 11.05 | 10.76 | 10.95 | 70000 |
2002-06-14 | 10.88 | 10.96 | 10.80 | 10.95 | 52400 |
2002-06-17 | 10.88 | 10.88 | 10.76 | 10.80 | 84600 |
2002-06-18 | 10.93 | 10.99 | 10.79 | 10.80 | 106400 |
2002-06-19 | 10.75 | 10.79 | 10.62 | 10.62 | 150600 |
2002-06-20 | 10.52 | 10.70 | 10.27 | 10.37 | 164800 |
2002-06-21 | 10.28 | 10.40 | 10.01 | 10.16 | 157400 |
2002-06-24 | 10.04 | 10.15 | 9.83 | 10.05 | 167600 |
2002-06-25 | 9.95 | 10.10 | 9.81 | 9.82 | 137800 |
2002-06-26 | 9.80 | 9.85 | 9.41 | 9.58 | 292000 |
2002-06-27 | 9.50 | 9.75 | 9.32 | 9.34 | 187200 |
2002-06-28 | 9.00 | 9.22 | 8.13 | 8.13 | 684000 |
2002-07-01 | 8.13 | 8.83 | 8.08 | 8.55 | 412000 |
2002-07-02 | 8.63 | 8.90 | 8.63 | 8.85 | 178400 |
2002-07-03 | 8.98 | 9.17 | 8.92 | 9.01 | 188600 |
2002-07-05 | 9.07 | 9.38 | 9.07 | 9.38 | 71000 |
2002-07-08 | 9.38 | 9.77 | 9.38 | 9.53 | 157200 |
2002-07-09 | 9.55 | 9.68 | 9.48 | 9.68 | 90000 |
2002-07-10 | 9.70 | 9.70 | 9.23 | 9.28 | 134200 |
2002-07-11 | 9.23 | 9.23 | 8.95 | 9.10 | 120200 |
2002-07-12 | 9.20 | 9.32 | 9.11 | 9.11 | 68400 |
2002-07-15 | 8.98 | 9.15 | 8.20 | 8.43 | 285200 |
2002-07-16 | 8.68 | 8.87 | 8.50 | 8.82 | 123000 |
2002-07-17 | 8.88 | 9.33 | 8.88 | 9.23 | 140600 |
2002-07-18 | 9.20 | 9.43 | 9.15 | 9.43 | 116600 |
2002-07-19 | 9.48 | 9.70 | 9.36 | 9.42 | 199400 |
2002-07-22 | 9.31 | 9.31 | 8.38 | 8.71 | 188800 |
2002-07-23 | 8.60 | 8.68 | 7.58 | 8.38 | 317800 |
2002-07-24 | 8.00 | 8.70 | 7.50 | 8.65 | 341600 |
2002-07-25 | 8.78 | 9.15 | 8.68 | 9.15 | 102400 |
2002-07-26 | 9.15 | 9.30 | 9.08 | 9.20 | 102000 |
2002-07-29 | 9.04 | 9.33 | 8.96 | 9.07 | 129000 |
2002-07-30 | 9.01 | 9.02 | 8.63 | 8.88 | 179400 |
2002-07-31 | 8.85 | 10.14 | 8.81 | 10.07 | 286200 |
2002-08-01 | 10.00 | 10.23 | 9.60 | 10.07 | 205200 |
2002-08-02 | 10.19 | 10.68 | 10.18 | 10.50 | 167600 |
2002-08-05 | 10.40 | 10.41 | 9.58 | 9.73 | 220400 |
2002-08-06 | 9.95 | 10.00 | 9.50 | 9.65 | 146600 |
2002-08-07 | 9.75 | 10.05 | 9.67 | 10.05 | 83600 |
2002-08-08 | 10.10 | 10.50 | 10.10 | 10.50 | 107400 |
2002-08-09 | 10.38 | 10.89 | 10.30 | 10.89 | 56200 |
2002-08-12 | 10.95 | 10.95 | 10.55 | 10.60 | 75000 |
2002-08-13 | 10.68 | 10.68 | 10.38 | 10.47 | 76200 |
2002-08-14 | 10.38 | 10.60 | 10.31 | 10.59 | 57800 |
2002-08-15 | 10.59 | 10.59 | 10.39 | 10.48 | 61800 |
2002-08-16 | 10.38 | 10.50 | 10.16 | 10.50 | 73200 |
2002-08-19 | 10.50 | 10.53 | 10.25 | 10.36 | 67600 |
2002-08-20 | 10.30 | 10.45 | 10.16 | 10.38 | 98200 |
2002-08-21 | 10.35 | 10.51 | 10.20 | 10.51 | 37000 |
2002-08-22 | 10.51 | 10.88 | 10.51 | 10.87 | 54800 |
2002-08-23 | 10.82 | 10.88 | 10.65 | 10.71 | 30600 |
2002-08-26 | 10.75 | 10.87 | 10.63 | 10.87 | 54400 |
2002-08-27 | 10.87 | 11.00 | 10.87 | 10.98 | 61400 |
2002-08-28 | 10.93 | 11.10 | 10.88 | 11.00 | 80200 |
2002-08-29 | 11.00 | 11.00 | 10.77 | 10.85 | 42600 |
2002-08-30 | 10.85 | 10.94 | 10.82 | 10.90 | 29600 |
2002-09-03 | 10.90 | 10.90 | 10.70 | 10.90 | 54800 |
2002-09-04 | 10.90 | 10.90 | 10.55 | 10.65 | 46000 |
2002-09-05 | 10.53 | 10.65 | 10.33 | 10.48 | 78200 |
2002-09-06 | 10.50 | 10.73 | 10.49 | 10.60 | 38000 |
2002-09-09 | 10.68 | 10.72 | 10.55 | 10.58 | 24800 |
2002-09-10 | 10.63 | 10.71 | 10.55 | 10.58 | 20000 |
2002-09-11 | 10.58 | 10.58 | 10.28 | 10.45 | 103400 |
2002-09-12 | 10.50 | 10.55 | 10.45 | 10.45 | 39200 |
2002-09-13 | 10.50 | 10.58 | 10.43 | 10.58 | 46600 |
2002-09-16 | 10.58 | 10.83 | 10.45 | 10.80 | 54200 |
2002-09-17 | 10.88 | 10.90 | 10.50 | 10.61 | 84200 |
2002-09-18 | 10.65 | 10.75 | 10.63 | 10.75 | 25000 |
2002-09-19 | 10.75 | 11.12 | 10.61 | 10.98 | 142800 |
2002-09-20 | 10.93 | 11.00 | 10.70 | 10.71 | 58200 |
2002-09-23 | 10.71 | 10.90 | 10.51 | 10.78 | 69800 |
2002-09-24 | 10.88 | 11.00 | 10.41 | 10.45 | 164400 |
2002-09-25 | 10.50 | 10.58 | 10.20 | 10.20 | 95800 |
2002-09-26 | 10.15 | 10.50 | 10.15 | 10.46 | 71800 |
2002-09-27 | 10.41 | 10.41 | 10.05 | 10.05 | 155200 |
2002-09-30 | 10.06 | 10.06 | 9.62 | 9.76 | 387200 |
2002-10-01 | 9.78 | 9.85 | 9.53 | 9.64 | 387600 |
2002-10-02 | 9.54 | 9.55 | 9.50 | 9.50 | 1047800 |
2002-10-03 | 9.45 | 9.48 | 9.21 | 9.48 | 6036800 |
2002-10-04 | 9.45 | 9.48 | 9.24 | 9.45 | 992200 |
2002-10-07 | 9.33 | 9.38 | 9.25 | 9.25 | 301400 |
2002-10-08 | 9.25 | 9.35 | 9.13 | 9.25 | 594200 |
2002-10-09 | 9.25 | 9.25 | 8.67 | 8.82 | 567800 |
2002-10-10 | 8.75 | 8.80 | 8.30 | 8.50 | 726800 |
2002-10-11 | 8.75 | 8.90 | 8.72 | 8.85 | 500600 |
2002-10-14 | 8.86 | 9.05 | 8.84 | 8.99 | 193000 |
2002-10-15 | 9.00 | 9.10 | 8.96 | 9.10 | 290000 |
2002-10-16 | 8.85 | 8.97 | 8.77 | 8.95 | 216000 |
2002-10-17 | 9.05 | 9.10 | 8.80 | 8.87 | 259200 |
2002-10-18 | 8.90 | 8.90 | 8.68 | 8.73 | 191200 |
2002-10-21 | 8.66 | 9.18 | 8.60 | 9.00 | 171400 |
2002-10-22 | 9.13 | 9.35 | 8.90 | 9.26 | 490000 |
2002-10-23 | 9.25 | 9.30 | 9.05 | 9.20 | 111600 |
2002-10-24 | 9.28 | 9.42 | 9.23 | 9.33 | 282800 |
2002-10-25 | 9.35 | 9.40 | 9.26 | 9.35 | 208400 |
2002-10-28 | 9.46 | 9.46 | 9.16 | 9.25 | 269800 |
2002-10-29 | 9.13 | 9.38 | 8.83 | 9.05 | 228400 |
2002-10-30 | 9.18 | 9.25 | 9.02 | 9.25 | 243600 |
2002-10-31 | 9.30 | 9.32 | 9.13 | 9.31 | 302800 |
2002-11-01 | 9.31 | 9.31 | 9.08 | 9.08 | 191800 |
2002-11-04 | 9.23 | 9.23 | 8.70 | 8.80 | 264800 |
2002-11-05 | 8.60 | 8.78 | 8.59 | 8.63 | 257000 |
2002-11-06 | 8.70 | 8.95 | 8.63 | 8.89 | 193200 |
2002-11-07 | 8.95 | 9.10 | 8.83 | 8.83 | 122800 |
2002-11-08 | 8.83 | 8.85 | 8.70 | 8.75 | 104000 |
2002-11-11 | 8.79 | 8.79 | 8.52 | 8.65 | 117000 |
2002-11-12 | 8.61 | 8.75 | 8.38 | 8.51 | 350400 |
2002-11-13 | 8.58 | 8.70 | 8.53 | 8.55 | 150200 |
2002-11-14 | 8.65 | 8.73 | 8.53 | 8.70 | 211800 |
2002-11-15 | 8.70 | 9.00 | 8.60 | 9.00 | 165200 |
2002-11-18 | 8.90 | 9.10 | 8.83 | 9.01 | 130600 |
2002-11-19 | 8.93 | 9.08 | 8.93 | 8.98 | 150600 |
2002-11-20 | 8.75 | 8.83 | 8.51 | 8.62 | 352000 |
2002-11-21 | 8.62 | 8.71 | 8.21 | 8.51 | 479600 |
2002-11-22 | 8.50 | 8.90 | 8.50 | 8.88 | 279800 |
2002-11-25 | 8.95 | 9.10 | 8.71 | 8.88 | 139600 |
2002-11-26 | 8.80 | 8.98 | 8.61 | 8.70 | 185000 |
2002-11-27 | 8.83 | 8.93 | 8.67 | 8.91 | 134400 |
2002-11-29 | 8.88 | 8.93 | 8.88 | 8.88 | 53400 |
2002-12-02 | 8.93 | 8.93 | 8.70 | 8.82 | 154200 |
2002-12-03 | 8.89 | 8.89 | 8.55 | 8.73 | 194800 |
2002-12-04 | 8.70 | 8.91 | 8.63 | 8.81 | 154600 |
2002-12-05 | 8.90 | 8.90 | 8.75 | 8.84 | 187400 |
2002-12-06 | 8.88 | 8.95 | 8.84 | 8.95 | 255200 |
2002-12-09 | 8.95 | 9.05 | 8.70 | 8.75 | 317000 |
2002-12-10 | 8.53 | 8.85 | 8.53 | 8.85 | 204400 |
2002-12-11 | 8.93 | 9.00 | 8.78 | 9.00 | 195800 |
2002-12-12 | 8.95 | 9.01 | 8.81 | 8.90 | 152000 |
2002-12-13 | 8.85 | 9.20 | 8.85 | 9.20 | 281200 |
2002-12-16 | 9.25 | 9.39 | 9.08 | 9.20 | 387400 |
2002-12-17 | 9.10 | 9.30 | 9.05 | 9.20 | 171000 |
2002-12-18 | 9.50 | 9.50 | 9.37 | 9.42 | 862800 |
2002-12-19 | 9.50 | 9.63 | 9.41 | 9.61 | 553400 |
2002-12-20 | 9.63 | 9.83 | 9.63 | 9.64 | 671000 |
2002-12-23 | 9.64 | 9.75 | 9.48 | 9.58 | 234200 |
2002-12-24 | 9.58 | 9.78 | 9.58 | 9.69 | 123800 |
2002-12-26 | 9.61 | 9.75 | 9.56 | 9.70 | 196800 |
2002-12-27 | 9.70 | 9.90 | 9.70 | 9.73 | 197000 |
2002-12-30 | 9.83 | 9.83 | 9.59 | 9.60 | 160800 |
2002-12-31 | 9.68 | 9.75 | 9.55 | 9.70 | 235000 |
2003-01-02 | 9.82 | 9.83 | 9.60 | 9.75 | 250000 |
2003-01-03 | 9.80 | 9.83 | 9.70 | 9.75 | 279000 |
2003-01-06 | 9.62 | 9.70 | 9.43 | 9.53 | 694600 |
2003-01-07 | 9.33 | 9.37 | 9.07 | 9.15 | 849600 |
2003-01-08 | 9.15 | 9.25 | 8.98 | 9.08 | 666400 |
2003-01-09 | 9.08 | 9.10 | 9.00 | 9.01 | 1893600 |
2003-01-10 | 8.95 | 9.25 | 8.93 | 9.10 | 8088200 |
2003-01-13 | 9.20 | 9.38 | 9.16 | 9.38 | 2154000 |
2003-01-14 | 9.35 | 9.48 | 9.27 | 9.33 | 1477800 |
2003-01-15 | 9.35 | 9.40 | 9.18 | 9.36 | 925600 |
2003-01-16 | 9.43 | 9.45 | 9.30 | 9.38 | 1093400 |
2003-01-17 | 9.48 | 9.48 | 9.34 | 9.41 | 893200 |
2003-01-21 | 9.44 | 9.45 | 9.05 | 9.22 | 862200 |
2003-01-22 | 9.20 | 9.37 | 9.20 | 9.31 | 675600 |
2003-01-23 | 9.32 | 9.45 | 9.23 | 9.45 | 697400 |
2003-01-24 | 9.45 | 9.46 | 9.28 | 9.41 | 737000 |
2003-01-27 | 9.36 | 9.50 | 9.15 | 9.48 | 844400 |
2003-01-28 | 9.43 | 9.50 | 9.30 | 9.45 | 1038200 |
2003-01-29 | 9.25 | 9.51 | 9.16 | 9.48 | 945800 |
2003-01-30 | 9.43 | 9.45 | 9.35 | 9.43 | 521600 |
2003-01-31 | 9.40 | 9.53 | 9.33 | 9.50 | 811600 |
2003-02-03 | 9.53 | 9.53 | 9.31 | 9.46 | 801000 |
2003-02-04 | 9.50 | 9.53 | 9.38 | 9.50 | 679000 |
2003-02-05 | 9.50 | 9.60 | 9.50 | 9.51 | 783800 |
2003-02-06 | 9.46 | 9.63 | 9.43 | 9.50 | 561200 |
2003-02-07 | 9.60 | 9.60 | 9.48 | 9.50 | 394000 |
2003-02-10 | 9.58 | 9.59 | 9.50 | 9.55 | 650200 |
2003-02-11 | 9.57 | 9.57 | 9.45 | 9.48 | 426800 |
2003-02-12 | 9.46 | 9.57 | 9.46 | 9.49 | 391800 |
2003-02-13 | 9.52 | 9.54 | 9.38 | 9.40 | 430200 |
2003-02-14 | 9.48 | 9.50 | 9.40 | 9.45 | 223400 |
2003-02-18 | 9.47 | 9.50 | 9.35 | 9.46 | 319000 |
2003-02-19 | 9.50 | 9.62 | 9.43 | 9.55 | 409200 |
2003-02-20 | 9.50 | 9.65 | 9.48 | 9.59 | 417800 |
2003-02-21 | 9.65 | 9.83 | 9.62 | 9.78 | 710200 |
2003-02-24 | 9.83 | 9.83 | 9.65 | 9.74 | 596800 |
2003-02-25 | 9.70 | 9.80 | 9.66 | 9.71 | 493600 |
2003-02-26 | 9.74 | 9.82 | 9.68 | 9.71 | 396600 |
2003-02-27 | 9.79 | 9.95 | 9.75 | 9.90 | 825800 |
2003-02-28 | 9.99 | 10.10 | 9.88 | 10.10 | 539800 |
2003-03-03 | 10.05 | 10.07 | 9.91 | 10.03 | 591200 |
2003-03-04 | 10.04 | 10.05 | 9.93 | 10.00 | 360800 |
2003-03-05 | 10.05 | 10.19 | 9.96 | 10.08 | 587400 |
2003-03-06 | 10.20 | 10.20 | 10.05 | 10.17 | 575600 |
2003-03-07 | 10.18 | 10.18 | 10.03 | 10.14 | 303400 |
2003-03-10 | 10.09 | 10.15 | 10.04 | 10.07 | 707400 |
2003-03-11 | 10.04 | 10.18 | 10.03 | 10.10 | 593200 |
2003-03-12 | 10.10 | 10.18 | 9.92 | 10.03 | 679000 |
2003-03-13 | 10.03 | 10.18 | 10.00 | 10.10 | 425400 |
2003-03-14 | 10.13 | 10.25 | 10.03 | 10.20 | 351600 |
2003-03-17 | 10.25 | 10.38 | 10.13 | 10.30 | 440800 |
2003-03-18 | 10.40 | 10.40 | 10.16 | 10.39 | 413600 |
2003-03-19 | 10.36 | 10.40 | 10.10 | 10.24 | 353600 |
2003-03-20 | 10.19 | 10.30 | 10.10 | 10.27 | 199600 |
2003-03-21 | 10.21 | 10.40 | 10.21 | 10.38 | 306000 |
2003-03-24 | 10.30 | 10.39 | 10.23 | 10.30 | 323800 |
2003-03-25 | 10.20 | 10.37 | 10.13 | 10.33 | 326600 |
2003-03-26 | 10.31 | 10.48 | 10.00 | 10.13 | 552400 |
2003-03-27 | 10.15 | 10.26 | 10.03 | 10.26 | 311800 |
2003-03-28 | 10.31 | 10.44 | 10.23 | 10.40 | 231200 |
2003-03-31 | 10.38 | 10.50 | 10.36 | 10.43 | 521400 |
2003-04-01 | 10.38 | 10.43 | 10.31 | 10.42 | 200800 |
2003-04-02 | 10.33 | 10.58 | 10.33 | 10.53 | 542400 |
2003-04-03 | 10.59 | 10.77 | 10.48 | 10.72 | 507600 |
2003-04-04 | 10.72 | 10.72 | 10.59 | 10.60 | 210800 |
2003-04-07 | 10.76 | 10.79 | 10.58 | 10.61 | 240200 |
2003-04-08 | 10.61 | 10.61 | 10.48 | 10.52 | 302200 |
2003-04-09 | 10.65 | 11.00 | 10.43 | 10.94 | 473400 |
2003-04-10 | 11.18 | 11.18 | 10.80 | 10.88 | 564200 |
2003-04-11 | 10.85 | 10.93 | 10.70 | 10.81 | 182800 |
2003-04-14 | 10.87 | 10.87 | 10.73 | 10.83 | 278400 |
2003-04-15 | 10.80 | 10.97 | 10.79 | 10.88 | 235400 |
2003-04-16 | 11.13 | 11.13 | 10.92 | 11.05 | 506200 |
2003-04-17 | 11.00 | 11.04 | 10.90 | 11.01 | 339000 |
2003-04-21 | 11.02 | 11.15 | 10.88 | 11.13 | 329000 |
2003-04-22 | 11.12 | 11.29 | 11.01 | 11.24 | 477000 |
2003-04-23 | 11.30 | 11.50 | 11.25 | 11.38 | 483600 |
2003-04-24 | 11.30 | 11.50 | 11.10 | 11.43 | 376200 |
2003-04-25 | 11.55 | 11.55 | 11.30 | 11.44 | 334400 |
2003-04-28 | 11.26 | 11.54 | 11.16 | 11.20 | 437600 |
2003-04-29 | 11.23 | 11.50 | 11.23 | 11.49 | 561400 |
2003-04-30 | 11.38 | 11.50 | 11.16 | 11.32 | 413800 |
2003-05-01 | 11.27 | 11.28 | 10.94 | 10.96 | 802200 |
2003-05-02 | 10.93 | 11.20 | 10.93 | 11.15 | 341000 |
2003-05-05 | 11.23 | 11.29 | 11.05 | 11.08 | 254200 |
2003-05-06 | 11.00 | 11.10 | 10.76 | 10.79 | 562600 |
2003-05-07 | 10.88 | 11.00 | 10.70 | 10.96 | 465400 |
2003-05-08 | 11.00 | 11.30 | 10.95 | 11.09 | 331600 |
2003-05-09 | 11.09 | 11.39 | 11.07 | 11.30 | 546600 |
2003-05-12 | 11.55 | 11.90 | 11.47 | 11.85 | 848600 |
2003-05-13 | 11.78 | 11.78 | 11.50 | 11.64 | 721400 |
2003-05-14 | 11.75 | 11.82 | 11.50 | 11.75 | 407400 |
2003-05-15 | 11.85 | 11.93 | 11.67 | 11.89 | 203000 |
2003-05-16 | 11.94 | 12.33 | 11.90 | 12.16 | 580200 |
2003-05-19 | 12.23 | 12.35 | 12.10 | 12.19 | 489000 |
2003-05-20 | 12.12 | 12.12 | 11.93 | 11.98 | 273400 |
2003-05-21 | 11.88 | 12.06 | 11.73 | 11.94 | 326200 |
2003-05-22 | 11.90 | 12.10 | 11.75 | 11.95 | 497600 |
2003-05-23 | 11.90 | 11.98 | 11.75 | 11.94 | 438400 |
2003-05-27 | 11.90 | 12.00 | 11.63 | 11.66 | 831600 |
2003-05-28 | 11.38 | 11.64 | 11.38 | 11.52 | 964200 |
2003-05-29 | 11.52 | 11.56 | 11.15 | 11.18 | 1301200 |
2003-05-30 | 11.16 | 11.25 | 11.16 | 11.18 | 6066600 |
2003-06-02 | 11.19 | 11.34 | 11.18 | 11.22 | 1796800 |
2003-06-03 | 11.22 | 11.30 | 11.19 | 11.27 | 937400 |
2003-06-04 | 11.30 | 11.39 | 11.20 | 11.36 | 943000 |
2003-06-05 | 11.36 | 11.45 | 11.27 | 11.44 | 867200 |
2003-06-06 | 11.55 | 11.55 | 11.33 | 11.42 | 1244600 |
2003-06-09 | 11.47 | 11.48 | 11.33 | 11.39 | 701400 |
2003-06-10 | 11.39 | 11.46 | 11.28 | 11.46 | 593600 |
2003-06-11 | 11.52 | 11.65 | 11.35 | 11.61 | 1454600 |
2003-06-12 | 11.65 | 11.67 | 11.50 | 11.63 | 581000 |
2003-06-13 | 11.58 | 11.62 | 11.35 | 11.52 | 531400 |
2003-06-16 | 11.48 | 11.53 | 11.40 | 11.48 | 577400 |
2003-06-17 | 11.58 | 11.58 | 11.33 | 11.51 | 787800 |
2003-06-18 | 11.45 | 11.55 | 11.28 | 11.30 | 597200 |
2003-06-19 | 11.28 | 11.30 | 11.01 | 11.30 | 988800 |
2003-06-20 | 11.38 | 11.38 | 11.18 | 11.30 | 395600 |
2003-06-23 | 11.26 | 11.27 | 11.09 | 11.19 | 332200 |
2003-06-24 | 11.22 | 11.32 | 11.16 | 11.25 | 418400 |
2003-06-25 | 11.30 | 11.33 | 11.14 | 11.25 | 455200 |
2003-06-26 | 11.30 | 11.51 | 11.30 | 11.40 | 522800 |
2003-06-27 | 11.40 | 11.55 | 11.40 | 11.48 | 376200 |
2003-06-30 | 11.48 | 11.48 | 11.24 | 11.27 | 372400 |
2003-07-01 | 11.25 | 11.47 | 11.13 | 11.39 | 427600 |
2003-07-02 | 11.39 | 11.53 | 11.35 | 11.49 | 439000 |
2003-07-03 | 11.63 | 11.63 | 11.50 | 11.62 | 313200 |
2003-07-07 | 11.60 | 11.66 | 11.47 | 11.61 | 525000 |
2003-07-08 | 11.55 | 11.70 | 11.55 | 11.68 | 469800 |
2003-07-09 | 11.72 | 11.75 | 11.58 | 11.70 | 411400 |
2003-07-10 | 11.73 | 11.85 | 11.64 | 11.84 | 468800 |
2003-07-11 | 11.85 | 12.00 | 11.76 | 11.85 | 474600 |
2003-07-14 | 11.80 | 12.05 | 11.70 | 11.86 | 676000 |
2003-07-15 | 11.78 | 11.97 | 11.64 | 11.70 | 662600 |
2003-07-16 | 11.05 | 11.25 | 10.75 | 11.00 | 2881200 |
2003-07-17 | 10.90 | 10.99 | 10.13 | 10.63 | 1856800 |
2003-07-18 | 10.63 | 11.00 | 10.53 | 10.95 | 785400 |
2003-07-21 | 10.96 | 11.10 | 10.85 | 10.95 | 401600 |
2003-07-22 | 10.98 | 11.10 | 10.90 | 11.00 | 420400 |
2003-07-23 | 10.99 | 11.00 | 10.90 | 10.98 | 349600 |
2003-07-24 | 11.00 | 11.00 | 10.76 | 10.81 | 369800 |
2003-07-25 | 10.81 | 11.07 | 10.76 | 10.99 | 424600 |
2003-07-28 | 10.99 | 11.03 | 10.95 | 10.99 | 441400 |
2003-07-29 | 10.85 | 10.95 | 10.77 | 10.82 | 362600 |
2003-07-30 | 10.95 | 11.00 | 10.84 | 10.93 | 417600 |
2003-07-31 | 10.97 | 11.00 | 10.85 | 10.95 | 397600 |
2003-08-01 | 10.95 | 10.95 | 10.63 | 10.75 | 382400 |
2003-08-04 | 10.68 | 10.74 | 10.53 | 10.56 | 403000 |
2003-08-05 | 10.61 | 10.73 | 10.47 | 10.60 | 268800 |
2003-08-06 | 10.80 | 10.88 | 10.65 | 10.73 | 289800 |
2003-08-07 | 10.68 | 10.82 | 10.65 | 10.75 | 280400 |
2003-08-08 | 10.68 | 10.75 | 10.67 | 10.73 | 191800 |
2003-08-11 | 10.73 | 10.78 | 10.38 | 10.73 | 993400 |
2003-08-12 | 10.73 | 10.75 | 10.46 | 10.69 | 683400 |
2003-08-13 | 10.61 | 10.68 | 10.46 | 10.63 | 608200 |
2003-08-14 | 10.62 | 10.62 | 10.55 | 10.60 | 370600 |
2003-08-15 | 10.53 | 10.79 | 10.53 | 10.79 | 283600 |
2003-08-18 | 10.75 | 10.77 | 10.65 | 10.75 | 441200 |
2003-08-19 | 10.75 | 10.75 | 10.61 | 10.69 | 458400 |
2003-08-20 | 10.75 | 10.75 | 10.61 | 10.65 | 323400 |
2003-08-21 | 10.61 | 10.70 | 10.60 | 10.67 | 237000 |
2003-08-22 | 10.74 | 10.75 | 10.63 | 10.73 | 276600 |
2003-08-25 | 10.68 | 10.75 | 10.64 | 10.68 | 209600 |
2003-08-26 | 10.72 | 10.94 | 10.70 | 10.93 | 243400 |
2003-08-27 | 10.94 | 11.04 | 10.86 | 11.01 | 296600 |
2003-08-28 | 10.95 | 11.03 | 10.90 | 11.01 | 286000 |
2003-08-29 | 11.03 | 11.22 | 10.98 | 11.07 | 272600 |
2003-09-02 | 11.08 | 11.22 | 11.02 | 11.12 | 258200 |
2003-09-03 | 11.13 | 11.42 | 11.11 | 11.25 | 662200 |
2003-09-04 | 11.25 | 11.35 | 11.18 | 11.26 | 303400 |
2003-09-05 | 11.18 | 11.37 | 11.08 | 11.35 | 361400 |
2003-09-08 | 11.35 | 11.43 | 11.13 | 11.25 | 297200 |
2003-09-09 | 11.30 | 11.31 | 11.15 | 11.21 | 198600 |
2003-09-10 | 11.22 | 11.28 | 11.10 | 11.16 | 223400 |
2003-09-11 | 11.16 | 11.23 | 11.09 | 11.15 | 192200 |
2003-09-12 | 11.23 | 11.26 | 11.01 | 11.02 | 460800 |
2003-09-15 | 11.01 | 11.06 | 10.95 | 11.04 | 492200 |
2003-09-16 | 11.08 | 11.08 | 11.02 | 11.03 | 365000 |
2003-09-17 | 11.08 | 11.13 | 11.03 | 11.10 | 380800 |
2003-09-18 | 11.08 | 11.28 | 11.06 | 11.21 | 319200 |
2003-09-19 | 11.19 | 11.33 | 11.17 | 11.30 | 449000 |
2003-09-22 | 11.34 | 11.36 | 11.11 | 11.11 | 337600 |
2003-09-23 | 11.08 | 11.27 | 11.08 | 11.27 | 301000 |
2003-09-24 | 11.35 | 11.43 | 11.25 | 11.43 | 321000 |
2003-09-25 | 11.38 | 11.38 | 11.21 | 11.22 | 307600 |
2003-09-26 | 11.22 | 11.25 | 11.15 | 11.15 | 174200 |
2003-09-29 | 11.16 | 11.16 | 10.95 | 11.01 | 358000 |
2003-09-30 | 11.05 | 11.30 | 11.00 | 11.30 | 368400 |
2003-10-01 | 11.25 | 11.35 | 11.18 | 11.22 | 280800 |
2003-10-02 | 11.32 | 11.33 | 10.97 | 10.98 | 604800 |
2003-10-03 | 11.10 | 11.18 | 11.03 | 11.15 | 325800 |
2003-10-06 | 11.03 | 11.06 | 10.88 | 11.02 | 558600 |
2003-10-07 | 10.97 | 11.10 | 10.84 | 11.10 | 554800 |
2003-10-08 | 11.03 | 11.15 | 11.00 | 11.13 | 316000 |
2003-10-09 | 11.13 | 11.13 | 10.78 | 10.89 | 631400 |
2003-10-10 | 10.85 | 10.85 | 10.50 | 10.70 | 1435000 |
2003-10-13 | 10.75 | 11.00 | 10.75 | 10.98 | 351000 |
2003-10-14 | 11.00 | 11.12 | 10.89 | 10.90 | 345600 |
2003-10-15 | 10.86 | 10.98 | 10.65 | 10.70 | 403600 |
2003-10-16 | 10.70 | 10.85 | 10.60 | 10.83 | 477600 |
2003-10-17 | 10.75 | 10.80 | 10.64 | 10.76 | 450000 |
2003-10-20 | 10.85 | 10.85 | 10.65 | 10.69 | 329000 |
2003-10-21 | 10.66 | 10.92 | 10.66 | 10.68 | 359200 |
2003-10-22 | 10.68 | 10.72 | 10.61 | 10.71 | 241400 |
2003-10-23 | 10.65 | 10.83 | 10.62 | 10.71 | 297000 |
2003-10-24 | 10.70 | 10.87 | 10.68 | 10.76 | 233000 |
2003-10-27 | 10.80 | 11.01 | 10.80 | 10.94 | 309800 |
2003-10-28 | 11.05 | 11.09 | 10.96 | 11.07 | 343600 |
2003-10-29 | 10.99 | 10.99 | 10.71 | 10.74 | 359600 |
2003-10-30 | 10.80 | 10.84 | 10.70 | 10.73 | 187400 |
2003-10-31 | 10.66 | 10.83 | 10.61 | 10.82 | 199200 |
2003-11-03 | 10.80 | 10.88 | 10.51 | 10.60 | 365800 |
2003-11-04 | 10.63 | 10.63 | 10.38 | 10.55 | 416800 |
2003-11-05 | 10.50 | 10.88 | 10.50 | 10.63 | 560400 |
2003-11-06 | 10.65 | 10.75 | 10.60 | 10.74 | 437400 |
2003-11-07 | 10.74 | 10.90 | 10.73 | 10.75 | 665000 |
2003-11-10 | 10.73 | 10.87 | 10.72 | 10.80 | 583000 |
2003-11-11 | 10.76 | 10.88 | 10.73 | 10.77 | 424200 |
2003-11-12 | 10.86 | 11.05 | 10.80 | 11.05 | 384800 |
2003-11-13 | 11.07 | 11.33 | 10.94 | 11.31 | 527600 |
2003-11-14 | 11.65 | 11.68 | 11.35 | 11.68 | 793600 |
2003-11-17 | 11.62 | 11.63 | 11.40 | 11.46 | 396400 |
2003-11-18 | 11.58 | 11.60 | 11.30 | 11.31 | 441400 |
2003-11-19 | 11.38 | 11.53 | 11.34 | 11.50 | 305200 |
2003-11-20 | 11.50 | 11.58 | 11.44 | 11.57 | 388000 |
2003-11-21 | 11.50 | 11.58 | 11.40 | 11.40 | 425600 |
2003-11-24 | 11.38 | 11.68 | 11.38 | 11.65 | 467800 |
2003-11-25 | 11.60 | 11.82 | 11.60 | 11.73 | 323600 |
2003-11-26 | 11.70 | 11.79 | 11.69 | 11.77 | 278200 |
2003-11-28 | 11.60 | 11.60 | 11.45 | 11.48 | 237200 |
2003-12-01 | 11.48 | 11.50 | 11.36 | 11.44 | 577400 |
2003-12-02 | 11.49 | 11.49 | 11.34 | 11.48 | 450600 |
2003-12-03 | 11.42 | 11.43 | 11.30 | 11.34 | 308400 |
2003-12-04 | 11.21 | 11.28 | 11.13 | 11.13 | 578600 |
2003-12-05 | 11.13 | 11.37 | 11.13 | 11.37 | 349600 |
2003-12-08 | 11.38 | 11.54 | 11.30 | 11.53 | 410600 |
2003-12-09 | 11.55 | 11.60 | 11.41 | 11.52 | 357200 |
2003-12-10 | 11.53 | 11.60 | 11.42 | 11.60 | 368200 |
2003-12-11 | 11.58 | 11.63 | 11.45 | 11.55 | 248000 |
2003-12-12 | 11.45 | 11.46 | 11.28 | 11.40 | 594400 |
2003-12-15 | 11.40 | 11.60 | 11.28 | 11.51 | 762600 |
2003-12-16 | 11.60 | 11.93 | 11.53 | 11.93 | 948200 |
2003-12-17 | 11.92 | 12.00 | 11.83 | 11.90 | 751400 |
2003-12-18 | 11.90 | 12.09 | 11.81 | 12.07 | 540000 |
2003-12-19 | 12.06 | 12.17 | 11.97 | 11.99 | 432000 |
2003-12-22 | 11.95 | 12.07 | 11.93 | 12.02 | 407600 |
2003-12-23 | 12.00 | 12.01 | 11.90 | 11.98 | 294600 |
2003-12-24 | 12.00 | 12.13 | 11.99 | 12.08 | 189800 |
2003-12-26 | 12.10 | 12.18 | 12.10 | 12.15 | 124600 |
2003-12-29 | 12.20 | 12.35 | 12.13 | 12.35 | 764200 |
2003-12-30 | 12.35 | 12.37 | 12.25 | 12.35 | 468400 |
2003-12-31 | 12.49 | 12.49 | 12.28 | 12.28 | 331000 |
2004-01-02 | 12.35 | 12.36 | 12.15 | 12.16 | 286000 |
2004-01-05 | 12.13 | 12.17 | 12.05 | 12.15 | 371600 |
2004-01-06 | 12.15 | 12.15 | 11.95 | 11.99 | 434400 |
2004-01-07 | 11.98 | 12.13 | 11.98 | 12.13 | 312800 |
2004-01-08 | 12.20 | 12.20 | 11.97 | 12.05 | 284400 |
2004-01-09 | 12.00 | 12.00 | 11.94 | 12.00 | 260000 |
2004-01-12 | 11.95 | 11.95 | 11.81 | 11.85 | 411200 |
2004-01-13 | 11.87 | 11.92 | 11.81 | 11.86 | 212600 |
2004-01-14 | 11.90 | 11.90 | 11.78 | 11.79 | 338000 |
2004-01-15 | 11.80 | 11.88 | 11.80 | 11.86 | 188400 |
2004-01-16 | 11.85 | 11.86 | 11.76 | 11.85 | 273800 |
2004-01-20 | 11.85 | 11.90 | 11.82 | 11.86 | 333000 |
2004-01-21 | 11.83 | 11.86 | 11.75 | 11.75 | 330600 |
2004-01-22 | 11.80 | 11.92 | 11.80 | 11.91 | 631200 |
2004-01-23 | 11.86 | 11.90 | 11.83 | 11.90 | 273400 |
2004-01-26 | 11.88 | 12.05 | 11.84 | 12.05 | 309400 |
2004-01-27 | 12.04 | 12.13 | 12.03 | 12.13 | 328800 |
2004-01-28 | 11.95 | 12.10 | 11.80 | 11.80 | 262400 |
2004-01-29 | 11.78 | 11.88 | 11.55 | 11.61 | 309800 |
2004-01-30 | 11.58 | 11.69 | 11.50 | 11.60 | 545400 |
2004-02-02 | 11.50 | 11.66 | 11.50 | 11.62 | 279400 |
2004-02-03 | 11.38 | 11.46 | 11.07 | 11.33 | 705000 |
2004-02-04 | 11.40 | 11.51 | 11.29 | 11.36 | 654800 |
2004-02-05 | 11.35 | 11.36 | 11.21 | 11.21 | 398600 |
2004-02-06 | 11.25 | 11.39 | 11.20 | 11.28 | 347600 |
2004-02-09 | 11.27 | 11.32 | 11.20 | 11.26 | 353800 |
2004-02-10 | 11.25 | 11.42 | 11.23 | 11.38 | 395800 |
2004-02-11 | 11.45 | 11.45 | 11.21 | 11.35 | 432200 |
2004-02-12 | 11.31 | 11.36 | 11.23 | 11.25 | 406400 |
2004-02-13 | 11.24 | 11.30 | 11.19 | 11.24 | 275000 |
2004-02-17 | 11.23 | 11.34 | 11.05 | 11.16 | 556800 |
2004-02-18 | 11.17 | 11.21 | 11.03 | 11.19 | 270600 |
2004-02-19 | 11.19 | 11.19 | 10.97 | 11.03 | 465400 |
2004-02-20 | 11.00 | 11.10 | 10.97 | 11.04 | 445400 |
2004-02-23 | 10.99 | 11.11 | 10.99 | 11.06 | 268000 |
2004-02-24 | 11.07 | 11.10 | 10.90 | 10.94 | 404600 |
2004-02-25 | 10.88 | 11.18 | 10.88 | 11.18 | 336400 |
2004-02-26 | 11.24 | 11.25 | 11.17 | 11.19 | 476800 |
2004-02-27 | 11.18 | 11.43 | 11.13 | 11.36 | 450400 |
2004-03-01 | 11.40 | 11.53 | 11.37 | 11.43 | 354400 |
2004-03-02 | 11.40 | 11.45 | 11.34 | 11.38 | 265000 |
2004-03-03 | 11.38 | 11.47 | 11.31 | 11.46 | 259400 |
2004-03-04 | 11.50 | 11.50 | 11.30 | 11.38 | 371800 |
2004-03-05 | 11.33 | 11.45 | 11.33 | 11.40 | 539600 |
2004-03-08 | 11.50 | 11.50 | 11.40 | 11.50 | 536400 |
2004-03-09 | 11.43 | 11.54 | 11.40 | 11.44 | 400600 |
2004-03-10 | 11.43 | 11.48 | 11.25 | 11.25 | 476600 |
2004-03-11 | 11.32 | 11.32 | 11.13 | 11.20 | 318600 |
2004-03-12 | 11.24 | 11.26 | 11.20 | 11.20 | 488600 |
2004-03-15 | 11.30 | 11.31 | 11.20 | 11.30 | 225000 |
2004-03-16 | 11.45 | 11.45 | 11.31 | 11.39 | 285600 |
2004-03-17 | 11.36 | 11.52 | 11.36 | 11.50 | 328800 |
2004-03-18 | 11.50 | 11.58 | 11.40 | 11.54 | 257000 |
2004-03-19 | 11.49 | 11.68 | 11.49 | 11.61 | 294000 |
2004-03-22 | 11.60 | 11.65 | 11.52 | 11.56 | 324400 |
2004-03-23 | 11.60 | 11.70 | 11.56 | 11.60 | 309000 |
2004-03-24 | 11.68 | 11.68 | 11.51 | 11.51 | 171400 |
2004-03-25 | 11.51 | 11.64 | 11.51 | 11.52 | 226800 |
2004-03-26 | 11.50 | 11.57 | 11.44 | 11.49 | 226200 |
2004-03-29 | 11.49 | 11.50 | 11.41 | 11.50 | 204000 |
2004-03-30 | 11.60 | 11.74 | 11.57 | 11.68 | 559800 |
2004-03-31 | 11.74 | 11.80 | 11.65 | 11.74 | 393600 |
2004-04-01 | 11.78 | 11.92 | 11.77 | 11.82 | 367400 |
2004-04-02 | 11.85 | 11.85 | 11.57 | 11.58 | 471800 |
2004-04-05 | 11.50 | 11.52 | 11.38 | 11.43 | 510000 |
2004-04-06 | 11.55 | 11.55 | 11.39 | 11.49 | 260200 |
2004-04-07 | 11.56 | 11.56 | 11.42 | 11.45 | 235800 |
2004-04-08 | 11.42 | 11.53 | 11.36 | 11.49 | 311600 |
2004-04-12 | 11.56 | 11.56 | 11.35 | 11.38 | 249200 |
2004-04-13 | 11.36 | 11.36 | 11.15 | 11.23 | 501000 |
2004-04-14 | 11.25 | 11.30 | 10.63 | 10.80 | 1177800 |
2004-04-15 | 10.95 | 11.19 | 10.88 | 11.19 | 829800 |
2004-04-16 | 11.26 | 11.26 | 11.09 | 11.13 | 448000 |
2004-04-19 | 11.20 | 11.23 | 11.06 | 11.13 | 510400 |
2004-04-20 | 11.05 | 11.18 | 11.02 | 11.03 | 461000 |
2004-04-21 | 11.00 | 11.00 | 10.81 | 10.85 | 481200 |
2004-04-22 | 10.85 | 10.86 | 10.65 | 10.78 | 658200 |
2004-04-23 | 10.82 | 10.93 | 10.72 | 10.75 | 523000 |
2004-04-26 | 10.75 | 11.00 | 10.74 | 10.75 | 975600 |
2004-04-27 | 10.75 | 10.94 | 10.75 | 10.88 | 709400 |
2004-04-28 | 10.69 | 10.75 | 10.60 | 10.63 | 808000 |
2004-04-29 | 10.63 | 10.64 | 10.50 | 10.50 | 1478400 |
2004-04-30 | 10.40 | 10.47 | 10.25 | 10.47 | 9220800 |
2004-05-03 | 10.42 | 10.46 | 10.25 | 10.46 | 2352800 |
2004-05-04 | 10.43 | 10.45 | 10.35 | 10.43 | 1145800 |
2004-05-05 | 10.50 | 10.52 | 10.40 | 10.50 | 1578600 |
2004-05-06 | 10.45 | 10.50 | 10.30 | 10.45 | 1021200 |
2004-05-07 | 10.39 | 10.50 | 10.32 | 10.36 | 1123200 |
2004-05-10 | 10.23 | 10.25 | 10.00 | 10.00 | 2277600 |
2004-05-11 | 10.25 | 10.40 | 10.18 | 10.23 | 1376000 |
2004-05-12 | 10.25 | 10.30 | 10.15 | 10.20 | 822600 |
2004-05-13 | 10.20 | 10.26 | 10.18 | 10.23 | 691800 |
2004-05-14 | 10.25 | 10.34 | 10.23 | 10.25 | 771000 |
2004-05-17 | 10.25 | 10.29 | 10.20 | 10.28 | 620400 |
2004-05-18 | 10.31 | 10.35 | 10.15 | 10.21 | 674600 |
2004-05-19 | 10.15 | 10.27 | 10.13 | 10.17 | 567200 |
2004-05-20 | 10.15 | 10.25 | 10.11 | 10.12 | 516600 |
2004-05-21 | 10.20 | 10.27 | 10.13 | 10.21 | 350400 |
2004-05-24 | 10.24 | 10.38 | 10.22 | 10.34 | 686800 |
2004-05-25 | 10.30 | 10.45 | 10.21 | 10.40 | 541000 |
2004-05-26 | 10.40 | 10.48 | 10.35 | 10.44 | 599800 |
2004-05-27 | 10.41 | 10.48 | 10.36 | 10.43 | 387800 |
2004-05-28 | 10.47 | 10.50 | 10.41 | 10.48 | 384600 |
2004-06-01 | 10.48 | 10.54 | 10.46 | 10.54 | 604800 |
2004-06-02 | 10.55 | 10.55 | 10.46 | 10.48 | 506200 |
2004-06-03 | 10.53 | 10.57 | 10.43 | 10.43 | 674000 |
2004-06-04 | 10.53 | 10.55 | 10.37 | 10.43 | 286800 |
2004-06-07 | 10.50 | 10.53 | 10.42 | 10.49 | 361000 |
2004-06-08 | 10.45 | 10.52 | 10.41 | 10.47 | 513400 |
2004-06-09 | 10.40 | 10.51 | 10.38 | 10.44 | 366000 |
2004-06-10 | 10.55 | 10.57 | 10.41 | 10.50 | 559200 |
2004-06-14 | 10.50 | 10.52 | 10.36 | 10.36 | 519400 |
2004-06-15 | 10.35 | 10.50 | 10.33 | 10.45 | 559800 |
2004-06-16 | 10.46 | 10.62 | 10.41 | 10.56 | 659800 |
2004-06-17 | 10.62 | 10.62 | 10.50 | 10.55 | 468600 |
2004-06-18 | 10.51 | 10.60 | 10.51 | 10.60 | 589200 |
2004-06-21 | 10.63 | 10.65 | 10.45 | 10.49 | 607400 |
2004-06-22 | 10.40 | 10.54 | 10.38 | 10.50 | 737600 |
2004-06-23 | 10.56 | 10.57 | 10.46 | 10.57 | 543600 |
2004-06-24 | 10.60 | 10.60 | 10.43 | 10.48 | 535200 |
2004-06-25 | 10.40 | 10.53 | 10.40 | 10.45 | 611400 |
2004-06-28 | 10.58 | 10.59 | 10.46 | 10.58 | 425400 |
2004-06-29 | 10.56 | 10.60 | 10.52 | 10.58 | 501000 |
2004-06-30 | 10.60 | 10.65 | 10.51 | 10.63 | 590600 |
2004-07-01 | 10.65 | 10.87 | 10.59 | 10.84 | 1097600 |
2004-07-02 | 10.85 | 10.96 | 10.80 | 10.93 | 758400 |
2004-07-06 | 11.00 | 11.00 | 10.86 | 10.93 | 810200 |
2004-07-07 | 10.94 | 11.00 | 10.91 | 10.98 | 657800 |
2004-07-08 | 11.00 | 11.00 | 10.90 | 10.98 | 811800 |
2004-07-09 | 11.00 | 11.00 | 10.93 | 10.97 | 376400 |
2004-07-12 | 10.99 | 11.06 | 10.95 | 11.05 | 605000 |
2004-07-13 | 11.15 | 11.15 | 11.00 | 11.07 | 631200 |
2004-07-14 | 11.03 | 11.13 | 11.00 | 11.11 | 750600 |
2004-07-15 | 11.15 | 11.17 | 11.08 | 11.15 | 600800 |
2004-07-16 | 11.24 | 11.25 | 11.15 | 11.23 | 631400 |
2004-07-19 | 11.23 | 11.27 | 11.18 | 11.27 | 471200 |
2004-07-20 | 11.30 | 11.39 | 11.26 | 11.37 | 618200 |
2004-07-21 | 11.40 | 11.44 | 11.25 | 11.29 | 632000 |
2004-07-22 | 11.34 | 11.45 | 11.25 | 11.27 | 587400 |
2004-07-23 | 11.27 | 11.32 | 11.15 | 11.16 | 498800 |
2004-07-26 | 11.16 | 11.18 | 10.50 | 10.65 | 1321400 |
2004-07-27 | 10.65 | 10.87 | 10.65 | 10.83 | 670600 |
2004-07-28 | 10.53 | 10.63 | 10.42 | 10.48 | 701200 |
2004-07-29 | 10.50 | 10.62 | 10.43 | 10.45 | 700600 |
2004-07-30 | 10.47 | 10.53 | 10.34 | 10.38 | 885000 |
2004-08-02 | 10.31 | 10.31 | 10.14 | 10.28 | 800000 |
2004-08-03 | 10.32 | 10.32 | 10.10 | 10.22 | 944400 |
2004-08-04 | 10.20 | 10.21 | 10.10 | 10.10 | 1365400 |
2004-08-05 | 10.10 | 10.19 | 10.10 | 10.10 | 8167600 |
2004-08-06 | 10.10 | 10.15 | 10.10 | 10.11 | 2121800 |
2004-08-09 | 10.15 | 10.25 | 10.11 | 10.22 | 1552800 |
2004-08-10 | 10.25 | 10.30 | 10.13 | 10.25 | 1736400 |
2004-08-11 | 10.23 | 10.23 | 10.13 | 10.16 | 1388800 |
2004-08-12 | 10.16 | 10.20 | 10.13 | 10.14 | 940400 |
2004-08-13 | 10.20 | 10.24 | 10.14 | 10.20 | 937400 |
2004-08-16 | 10.25 | 10.34 | 10.24 | 10.33 | 1226000 |
2004-08-17 | 10.32 | 10.40 | 10.27 | 10.39 | 1088800 |
2004-08-18 | 10.39 | 10.47 | 10.37 | 10.42 | 1386800 |
2004-08-19 | 10.45 | 10.62 | 10.38 | 10.59 | 1736400 |
2004-08-20 | 10.61 | 10.72 | 10.55 | 10.71 | 996000 |
2004-08-23 | 10.85 | 10.88 | 10.67 | 10.69 | 1857000 |
2004-08-24 | 10.69 | 10.76 | 10.66 | 10.74 | 1122200 |
2004-08-25 | 10.75 | 10.85 | 10.71 | 10.75 | 1179800 |
2004-08-26 | 10.79 | 10.97 | 10.76 | 10.93 | 1018000 |
2004-08-27 | 10.95 | 11.00 | 10.86 | 10.99 | 1002000 |
2004-08-30 | 11.00 | 11.03 | 10.92 | 10.95 | 898200 |
2004-08-31 | 10.86 | 11.15 | 10.85 | 11.15 | 1222200 |
2004-09-01 | 11.20 | 11.20 | 11.07 | 11.13 | 829800 |
2004-09-02 | 11.17 | 11.25 | 11.12 | 11.19 | 956000 |
2004-09-03 | 11.25 | 11.25 | 11.10 | 11.23 | 638600 |
2004-09-07 | 11.24 | 11.27 | 11.03 | 11.11 | 981800 |
2004-09-08 | 11.12 | 11.13 | 11.05 | 11.12 | 732800 |
2004-09-09 | 11.15 | 11.20 | 11.02 | 11.13 | 944600 |
2004-09-10 | 11.18 | 11.18 | 11.05 | 11.09 | 799200 |
2004-09-13 | 11.15 | 11.17 | 11.06 | 11.14 | 659000 |
2004-09-14 | 11.10 | 11.16 | 11.07 | 11.14 | 720200 |
2004-09-15 | 11.09 | 11.09 | 10.90 | 11.07 | 1164000 |
2004-09-16 | 11.00 | 11.14 | 11.00 | 11.04 | 649200 |
2004-09-17 | 11.04 | 11.17 | 11.01 | 11.10 | 792600 |
2004-09-20 | 11.13 | 11.22 | 11.10 | 11.18 | 923000 |
2004-09-21 | 11.11 | 11.44 | 11.10 | 11.19 | 1369000 |
2004-09-22 | 11.19 | 11.40 | 11.09 | 11.25 | 1043000 |
2004-09-23 | 11.18 | 11.33 | 11.16 | 11.30 | 704400 |
2004-09-24 | 11.30 | 11.48 | 11.24 | 11.38 | 871400 |
2004-09-27 | 11.38 | 11.50 | 11.35 | 11.46 | 729400 |
2004-09-28 | 11.50 | 11.73 | 11.50 | 11.73 | 1137600 |
2004-09-29 | 11.76 | 11.85 | 11.51 | 11.59 | 1038600 |
2004-09-30 | 11.65 | 11.73 | 11.56 | 11.59 | 770800 |
2004-10-01 | 11.63 | 11.80 | 11.54 | 11.79 | 1184600 |
2004-10-04 | 11.88 | 12.05 | 11.56 | 11.61 | 2452800 |
2004-10-05 | 11.70 | 11.81 | 11.54 | 11.59 | 2006000 |
2004-10-06 | 11.59 | 11.75 | 11.58 | 11.63 | 2252400 |
2004-10-07 | 11.62 | 11.84 | 11.55 | 11.84 | 1719400 |
2004-10-08 | 11.79 | 11.92 | 11.74 | 11.76 | 1576600 |
2004-10-11 | 11.76 | 11.76 | 11.63 | 11.71 | 1162200 |
2004-10-12 | 11.67 | 11.70 | 11.51 | 11.66 | 1539200 |
2004-10-13 | 11.80 | 11.80 | 11.37 | 11.71 | 1616200 |
2004-10-14 | 11.75 | 11.87 | 11.69 | 11.75 | 1425600 |
2004-10-15 | 11.83 | 11.87 | 11.68 | 11.75 | 749600 |
2004-10-18 | 11.83 | 11.84 | 11.51 | 11.57 | 1045000 |
2004-10-19 | 11.55 | 11.75 | 11.54 | 11.69 | 1006400 |
2004-10-20 | 11.74 | 11.80 | 11.61 | 11.69 | 889400 |
2004-10-21 | 11.74 | 11.87 | 11.63 | 11.86 | 952000 |
2004-10-22 | 11.88 | 11.88 | 11.75 | 11.82 | 843200 |
2004-10-25 | 11.87 | 11.89 | 11.74 | 11.86 | 900800 |
2004-10-26 | 11.84 | 12.00 | 11.83 | 12.00 | 991400 |
2004-10-27 | 11.78 | 11.78 | 11.61 | 11.65 | 1192200 |
2004-10-28 | 11.68 | 11.72 | 11.43 | 11.53 | 937800 |
2004-10-29 | 11.61 | 11.64 | 11.43 | 11.53 | 1116600 |
2004-11-01 | 11.73 | 11.74 | 11.48 | 11.53 | 1680600 |
2004-11-02 | 11.73 | 11.88 | 11.54 | 11.56 | 1482000 |
2004-11-03 | 11.80 | 11.94 | 11.75 | 11.90 | 985400 |
2004-11-04 | 11.90 | 12.04 | 11.71 | 11.98 | 1464800 |
2004-11-05 | 12.04 | 12.10 | 11.85 | 12.09 | 1306600 |
2004-11-08 | 12.10 | 12.10 | 11.85 | 11.99 | 951400 |
2004-11-09 | 11.99 | 12.00 | 11.83 | 11.88 | 730000 |
2004-11-10 | 11.83 | 12.03 | 11.82 | 11.98 | 727600 |
2004-11-11 | 11.99 | 12.15 | 11.95 | 12.10 | 976800 |
2004-11-12 | 12.13 | 12.18 | 12.06 | 12.16 | 1085600 |
2004-11-15 | 12.07 | 12.17 | 12.00 | 12.05 | 828400 |
2004-11-16 | 12.09 | 12.10 | 11.97 | 12.06 | 848200 |
2004-11-17 | 12.11 | 12.15 | 12.04 | 12.11 | 928200 |
2004-11-18 | 12.06 | 12.11 | 11.98 | 12.06 | 833800 |
2004-11-19 | 12.05 | 12.22 | 12.05 | 12.15 | 1028400 |
2004-11-22 | 12.13 | 12.37 | 12.13 | 12.35 | 1072200 |
2004-11-23 | 12.28 | 12.47 | 12.28 | 12.47 | 1138600 |
2004-11-24 | 12.50 | 12.57 | 12.40 | 12.57 | 1661800 |
2004-11-26 | 12.63 | 12.69 | 12.59 | 12.62 | 440000 |
2004-11-29 | 12.71 | 12.71 | 12.28 | 12.34 | 1614200 |
2004-11-30 | 12.34 | 12.34 | 12.18 | 12.25 | 1043600 |
2004-12-01 | 12.25 | 12.28 | 12.03 | 12.12 | 1038600 |
2004-12-02 | 12.15 | 12.17 | 11.68 | 11.92 | 1852200 |
2004-12-03 | 11.88 | 12.00 | 11.87 | 11.90 | 1561400 |
2004-12-06 | 11.92 | 11.97 | 11.81 | 11.88 | 1572800 |
2004-12-07 | 12.00 | 12.04 | 11.91 | 11.93 | 1219000 |
2004-12-08 | 11.93 | 12.09 | 11.81 | 12.04 | 1430200 |
2004-12-09 | 12.10 | 12.26 | 12.05 | 12.18 | 1066400 |
2004-12-10 | 12.28 | 12.40 | 12.21 | 12.24 | 691400 |
2004-12-13 | 12.25 | 12.34 | 12.18 | 12.23 | 832200 |
2004-12-14 | 12.24 | 12.33 | 12.20 | 12.23 | 722000 |
2004-12-15 | 12.28 | 12.34 | 12.23 | 12.26 | 673000 |
2004-12-16 | 12.25 | 12.33 | 12.20 | 12.25 | 787800 |
2004-12-17 | 12.21 | 12.42 | 12.20 | 12.42 | 789400 |
2004-12-20 | 12.50 | 12.52 | 12.30 | 12.36 | 858200 |
2004-12-21 | 12.39 | 12.60 | 12.38 | 12.59 | 844600 |
2004-12-22 | 12.61 | 12.71 | 12.45 | 12.55 | 815600 |
2004-12-23 | 12.55 | 12.69 | 12.53 | 12.62 | 427000 |
2004-12-27 | 12.65 | 12.69 | 12.49 | 12.55 | 617000 |
2004-12-28 | 12.59 | 12.59 | 12.48 | 12.53 | 1580600 |
2004-12-29 | 12.51 | 12.82 | 12.51 | 12.82 | 937000 |
2004-12-30 | 12.85 | 12.97 | 12.77 | 12.90 | 734000 |
2004-12-31 | 12.85 | 13.00 | 12.83 | 12.93 | 628800 |
2005-01-03 | 12.85 | 12.85 | 12.62 | 12.68 | 1391000 |
2005-01-04 | 12.77 | 12.77 | 12.55 | 12.65 | 1322000 |
2005-01-05 | 12.58 | 12.73 | 12.44 | 12.48 | 1557200 |
2005-01-06 | 12.54 | 12.77 | 12.43 | 12.73 | 1434400 |
2005-01-07 | 12.75 | 12.96 | 12.68 | 12.92 | 1561600 |
2005-01-10 | 13.00 | 13.15 | 12.84 | 13.00 | 1850600 |
2005-01-11 | 13.00 | 13.33 | 12.90 | 13.27 | 1458600 |
2005-01-12 | 13.50 | 13.50 | 13.27 | 13.33 | 1921200 |
2005-01-13 | 13.39 | 13.40 | 13.16 | 13.30 | 1214000 |
2005-01-14 | 13.36 | 13.45 | 13.30 | 13.43 | 1257000 |
2005-01-18 | 13.50 | 13.75 | 13.48 | 13.59 | 2050800 |
2005-01-19 | 13.67 | 13.75 | 13.56 | 13.59 | 1625200 |
2005-01-20 | 13.59 | 13.70 | 13.40 | 13.64 | 1584800 |
2005-01-21 | 13.65 | 13.84 | 13.59 | 13.75 | 1195400 |
2005-01-24 | 13.85 | 13.85 | 13.60 | 13.71 | 958800 |
2005-01-25 | 13.71 | 13.71 | 13.41 | 13.53 | 977200 |
2005-01-26 | 13.50 | 13.55 | 13.43 | 13.46 | 1206600 |
2005-01-27 | 13.27 | 13.45 | 13.16 | 13.38 | 1085000 |
2005-01-28 | 13.46 | 13.47 | 13.18 | 13.33 | 1254400 |
2005-01-31 | 13.29 | 13.71 | 13.21 | 13.71 | 1201000 |
2005-02-01 | 13.78 | 13.78 | 13.47 | 13.64 | 932600 |
2005-02-02 | 13.67 | 13.85 | 13.61 | 13.85 | 853800 |
2005-02-03 | 13.94 | 14.18 | 13.48 | 13.64 | 916600 |
2005-02-04 | 13.66 | 13.75 | 13.43 | 13.62 | 1056400 |
2005-02-07 | 13.63 | 13.69 | 13.15 | 13.21 | 1327200 |
2005-02-08 | 13.01 | 13.13 | 12.80 | 13.03 | 1974400 |
2005-02-09 | 13.03 | 13.25 | 12.94 | 13.24 | 1557600 |
2005-02-10 | 13.26 | 13.62 | 13.24 | 13.53 | 1639600 |
2005-02-11 | 13.50 | 13.53 | 13.43 | 13.48 | 9216600 |
2005-02-14 | 13.48 | 13.51 | 13.47 | 13.48 | 1706400 |
2005-02-15 | 13.48 | 13.55 | 13.48 | 13.51 | 1371600 |
2005-02-16 | 13.53 | 13.53 | 13.48 | 13.52 | 1265600 |
2005-02-17 | 13.53 | 13.57 | 13.48 | 13.53 | 1562200 |
2005-02-18 | 13.49 | 13.54 | 13.45 | 13.50 | 1774200 |
2005-02-22 | 13.50 | 13.50 | 13.25 | 13.26 | 1444200 |
2005-02-23 | 13.38 | 13.50 | 13.30 | 13.45 | 1193000 |
2005-02-24 | 13.49 | 13.53 | 13.29 | 13.46 | 1153600 |
2005-02-25 | 13.51 | 13.55 | 13.43 | 13.48 | 1175800 |
2005-02-28 | 13.57 | 13.57 | 13.14 | 13.36 | 1170000 |
2005-03-01 | 13.55 | 13.55 | 13.39 | 13.48 | 1153400 |
2005-03-02 | 13.53 | 13.53 | 13.37 | 13.50 | 1057400 |
2005-03-03 | 13.53 | 13.55 | 13.48 | 13.51 | 1335400 |
2005-03-04 | 13.55 | 13.58 | 13.46 | 13.51 | 1594800 |
2005-03-07 | 13.51 | 13.59 | 13.43 | 13.55 | 692400 |
2005-03-08 | 13.55 | 13.57 | 13.44 | 13.49 | 666000 |
2005-03-09 | 13.48 | 13.50 | 13.20 | 13.31 | 1283600 |
2005-03-10 | 13.31 | 13.34 | 13.16 | 13.29 | 1310400 |
2005-03-11 | 13.29 | 13.40 | 13.18 | 13.26 | 712600 |
2005-03-14 | 13.26 | 13.33 | 13.09 | 13.22 | 845600 |
2005-03-15 | 13.25 | 13.25 | 12.90 | 13.08 | 1199000 |
2005-03-16 | 12.96 | 13.08 | 12.56 | 12.78 | 1634800 |
2005-03-17 | 12.78 | 13.10 | 12.73 | 13.07 | 865200 |
2005-03-18 | 13.06 | 13.13 | 12.80 | 13.06 | 1042600 |
2005-03-21 | 13.10 | 13.14 | 12.78 | 12.87 | 1133800 |
2005-03-22 | 12.92 | 12.95 | 12.67 | 12.72 | 987000 |
2005-03-23 | 12.72 | 12.72 | 11.96 | 12.16 | 3090800 |
2005-03-24 | 12.25 | 12.50 | 12.24 | 12.36 | 1325600 |
2005-03-28 | 12.50 | 12.65 | 12.50 | 12.58 | 1406200 |
2005-03-29 | 12.58 | 12.67 | 12.33 | 12.37 | 1100800 |
2005-03-30 | 12.40 | 12.58 | 12.40 | 12.49 | 832600 |
2005-03-31 | 12.53 | 12.87 | 12.53 | 12.85 | 959200 |
2005-04-01 | 12.98 | 13.03 | 12.81 | 12.98 | 909800 |
2005-04-04 | 13.06 | 13.06 | 12.84 | 12.91 | 837000 |
2005-04-05 | 12.92 | 13.08 | 12.92 | 12.99 | 961200 |
2005-04-06 | 12.95 | 13.25 | 12.93 | 13.25 | 852400 |
2005-04-07 | 13.27 | 13.27 | 13.06 | 13.21 | 938000 |
2005-04-08 | 13.25 | 13.26 | 12.93 | 13.00 | 581400 |
2005-04-11 | 13.01 | 13.06 | 12.84 | 12.85 | 727000 |
2005-04-12 | 12.90 | 12.95 | 12.69 | 12.82 | 578400 |
2005-04-13 | 12.76 | 12.99 | 12.70 | 12.73 | 641600 |
2005-04-14 | 12.69 | 12.81 | 12.58 | 12.63 | 632200 |
2005-04-15 | 12.63 | 12.78 | 12.39 | 12.48 | 867400 |
2005-04-18 | 12.50 | 12.86 | 12.50 | 12.84 | 728200 |
2005-04-19 | 12.95 | 13.16 | 12.84 | 13.16 | 611000 |
2005-04-20 | 13.22 | 13.25 | 13.09 | 13.10 | 637000 |
2005-04-21 | 13.22 | 13.39 | 13.15 | 13.27 | 914800 |
2005-04-22 | 13.35 | 13.44 | 13.27 | 13.38 | 688000 |
2005-04-25 | 13.45 | 13.50 | 13.41 | 13.47 | 753200 |
2005-04-26 | 13.49 | 13.50 | 13.33 | 13.34 | 765200 |
2005-04-27 | 13.10 | 13.15 | 13.00 | 13.06 | 685400 |
2005-04-28 | 13.01 | 13.07 | 12.88 | 12.88 | 707800 |
2005-04-29 | 12.92 | 13.11 | 12.78 | 12.92 | 627800 |
2005-05-02 | 12.93 | 12.95 | 12.71 | 12.84 | 608000 |
2005-05-03 | 12.84 | 12.99 | 12.75 | 12.80 | 812600 |
2005-05-04 | 13.00 | 13.00 | 12.73 | 12.78 | 697600 |
2005-05-05 | 12.99 | 13.32 | 12.95 | 13.28 | 1153400 |
2005-05-06 | 13.28 | 13.35 | 13.06 | 13.15 | 750800 |
2005-05-09 | 13.25 | 13.25 | 13.01 | 13.13 | 700600 |
2005-05-10 | 13.25 | 13.25 | 12.97 | 13.12 | 669200 |
2005-05-11 | 13.16 | 13.25 | 13.04 | 13.05 | 720400 |
2005-05-12 | 13.04 | 13.07 | 12.78 | 12.86 | 610000 |
2005-05-13 | 12.88 | 13.02 | 12.73 | 12.77 | 569000 |
2005-05-16 | 12.80 | 12.95 | 12.65 | 12.83 | 696400 |
2005-05-17 | 12.87 | 13.10 | 12.75 | 13.07 | 557200 |
2005-05-18 | 13.10 | 13.19 | 12.96 | 13.01 | 719000 |
2005-05-19 | 13.06 | 13.10 | 12.97 | 13.00 | 631800 |
2005-05-20 | 13.00 | 13.08 | 12.93 | 13.07 | 454800 |
2005-05-23 | 13.09 | 13.29 | 13.00 | 13.01 | 767600 |
2005-05-24 | 13.01 | 13.10 | 12.85 | 12.96 | 936800 |
2005-05-25 | 12.95 | 13.03 | 12.90 | 12.97 | 714800 |
2005-05-26 | 12.98 | 13.05 | 12.89 | 12.98 | 599400 |
2005-05-27 | 12.99 | 13.03 | 12.89 | 12.97 | 680600 |
2005-05-31 | 12.91 | 12.97 | 12.82 | 12.85 | 742200 |
2005-06-01 | 12.88 | 13.15 | 12.88 | 13.06 | 729200 |
2005-06-02 | 13.25 | 13.30 | 13.09 | 13.25 | 841800 |
2005-06-03 | 13.32 | 13.39 | 13.27 | 13.34 | 697200 |
2005-06-06 | 13.38 | 13.39 | 13.30 | 13.37 | 595400 |
2005-06-07 | 13.37 | 13.40 | 13.34 | 13.36 | 722400 |
2005-06-08 | 13.41 | 13.48 | 13.36 | 13.39 | 511600 |
2005-06-09 | 13.37 | 13.48 | 13.25 | 13.44 | 528600 |
2005-06-10 | 13.43 | 13.48 | 13.42 | 13.48 | 518000 |
2005-06-13 | 13.48 | 13.55 | 13.43 | 13.52 | 717800 |
2005-06-14 | 13.50 | 13.53 | 13.45 | 13.50 | 574600 |
2005-06-15 | 13.50 | 13.53 | 13.33 | 13.38 | 585600 |
2005-06-16 | 13.38 | 13.48 | 13.26 | 13.46 | 646200 |
2005-06-17 | 13.50 | 13.50 | 13.45 | 13.49 | 507800 |
2005-06-20 | 13.50 | 13.50 | 13.44 | 13.49 | 647800 |
2005-06-21 | 13.50 | 13.51 | 13.26 | 13.28 | 563800 |
2005-06-22 | 13.30 | 13.37 | 13.13 | 13.23 | 557400 |
2005-06-23 | 13.20 | 13.50 | 13.20 | 13.42 | 609800 |
2005-06-24 | 13.45 | 13.51 | 13.40 | 13.43 | 630000 |
2005-06-27 | 13.48 | 13.54 | 13.43 | 13.51 | 899600 |
2005-06-28 | 13.52 | 13.53 | 13.33 | 13.33 | 578600 |
2005-06-29 | 13.32 | 13.42 | 13.26 | 13.33 | 425000 |
2005-06-30 | 13.45 | 13.45 | 13.33 | 13.40 | 398200 |
2005-07-01 | 13.35 | 13.52 | 13.35 | 13.50 | 448000 |
2005-07-05 | 13.52 | 13.58 | 13.49 | 13.57 | 684000 |
2005-07-06 | 13.58 | 13.62 | 13.53 | 13.58 | 575800 |
2005-07-07 | 13.55 | 13.61 | 13.41 | 13.42 | 890000 |
2005-07-08 | 13.51 | 13.63 | 13.51 | 13.58 | 516800 |
2005-07-11 | 13.58 | 13.62 | 13.53 | 13.58 | 565200 |
2005-07-12 | 13.58 | 13.73 | 13.56 | 13.71 | 589000 |
2005-07-13 | 13.73 | 13.77 | 13.67 | 13.73 | 574200 |
2005-07-14 | 13.80 | 13.83 | 13.55 | 13.59 | 547000 |
2005-07-15 | 13.57 | 13.68 | 13.55 | 13.59 | 494000 |
2005-07-18 | 13.55 | 13.59 | 13.40 | 13.43 | 704400 |
2005-07-19 | 13.45 | 13.66 | 13.42 | 13.62 | 423000 |
2005-07-20 | 13.60 | 13.73 | 13.50 | 13.70 | 590000 |
2005-07-21 | 13.75 | 13.80 | 13.57 | 13.59 | 543000 |
2005-07-22 | 13.66 | 13.70 | 13.51 | 13.54 | 704400 |
2005-07-25 | 13.50 | 13.75 | 13.48 | 13.55 | 633800 |
2005-07-26 | 13.55 | 13.70 | 13.53 | 13.68 | 654400 |
2005-07-27 | 13.50 | 13.56 | 13.35 | 13.56 | 886000 |
2005-07-28 | 13.60 | 13.63 | 13.42 | 13.61 | 929600 |
2005-07-29 | 13.60 | 13.60 | 13.36 | 13.37 | 618000 |
2005-08-01 | 13.38 | 13.42 | 13.08 | 13.11 | 972200 |
2005-08-02 | 13.09 | 13.36 | 13.09 | 13.24 | 967000 |
2005-08-03 | 13.24 | 13.33 | 13.13 | 13.17 | 865200 |
2005-08-04 | 13.21 | 13.31 | 13.15 | 13.24 | 654200 |
2005-08-05 | 13.24 | 13.26 | 12.89 | 12.98 | 878000 |
2005-08-08 | 13.00 | 13.03 | 12.68 | 12.70 | 1338800 |
2005-08-09 | 12.60 | 12.69 | 12.49 | 12.50 | 1646000 |
2005-08-10 | 12.53 | 12.72 | 12.51 | 12.61 | 1126000 |
2005-08-11 | 12.61 | 12.67 | 12.51 | 12.61 | 985400 |
2005-08-12 | 12.63 | 12.71 | 12.57 | 12.64 | 765800 |
2005-08-15 | 12.64 | 12.64 | 12.50 | 12.55 | 884400 |
2005-08-16 | 12.55 | 12.55 | 12.33 | 12.42 | 1229000 |
2005-08-17 | 12.42 | 12.42 | 12.05 | 12.18 | 1789200 |
2005-08-18 | 12.14 | 12.38 | 12.14 | 12.33 | 1371200 |
2005-08-19 | 12.44 | 12.56 | 12.36 | 12.50 | 877600 |
2005-08-22 | 12.57 | 12.72 | 12.55 | 12.60 | 1060000 |
2005-08-23 | 12.63 | 12.65 | 12.56 | 12.62 | 849200 |
2005-08-24 | 12.65 | 12.70 | 12.60 | 12.63 | 1161000 |
2005-08-25 | 12.63 | 12.65 | 12.42 | 12.51 | 1245200 |
2005-08-26 | 12.51 | 12.59 | 12.35 | 12.39 | 822200 |
2005-08-29 | 12.38 | 12.38 | 12.05 | 12.20 | 1513600 |
2005-08-30 | 12.12 | 12.44 | 12.07 | 12.42 | 790200 |
2005-08-31 | 12.39 | 12.42 | 12.00 | 12.14 | 2181000 |
2005-09-01 | 12.00 | 12.35 | 12.00 | 12.25 | 1777400 |
2005-09-02 | 12.29 | 12.45 | 12.23 | 12.37 | 1756200 |
2005-09-06 | 12.38 | 12.47 | 12.25 | 12.40 | 1133600 |
2005-09-07 | 12.40 | 12.52 | 12.26 | 12.35 | 1176600 |
2005-09-08 | 12.44 | 12.50 | 12.32 | 12.36 | 890800 |
2005-09-09 | 12.49 | 12.49 | 12.36 | 12.49 | 877000 |
2005-09-12 | 12.52 | 12.55 | 12.47 | 12.53 | 969800 |
2005-09-13 | 12.73 | 12.75 | 12.51 | 12.68 | 851400 |
2005-09-14 | 12.78 | 12.82 | 12.69 | 12.77 | 735200 |
2005-09-15 | 12.80 | 12.89 | 12.70 | 12.76 | 640600 |
2005-09-16 | 12.88 | 12.99 | 12.76 | 12.90 | 697600 |
2005-09-19 | 12.98 | 13.00 | 12.81 | 12.85 | 1005000 |
2005-09-20 | 12.38 | 12.93 | 12.38 | 12.78 | 842600 |
2005-09-21 | 12.75 | 12.75 | 12.27 | 12.40 | 1681800 |
2005-09-22 | 12.15 | 12.30 | 11.75 | 12.18 | 2308800 |
2005-09-23 | 11.90 | 12.25 | 11.90 | 12.24 | 983600 |
2005-09-26 | 12.63 | 12.66 | 12.34 | 12.57 | 1385600 |
2005-09-27 | 12.61 | 12.64 | 12.50 | 12.53 | 866200 |
2005-09-28 | 12.62 | 12.68 | 12.51 | 12.59 | 680800 |
2005-09-29 | 12.64 | 12.70 | 12.51 | 12.64 | 702800 |
2005-09-30 | 12.64 | 12.75 | 12.58 | 12.59 | 720000 |
2005-10-03 | 12.83 | 12.88 | 12.68 | 12.76 | 1027800 |
2005-10-04 | 12.85 | 12.85 | 12.53 | 12.54 | 1005600 |
2005-10-05 | 12.61 | 12.66 | 12.43 | 12.43 | 1000600 |
2005-10-06 | 12.58 | 12.65 | 12.35 | 12.42 | 1401400 |
2005-10-07 | 12.42 | 12.57 | 12.41 | 12.57 | 782000 |
2005-10-10 | 12.52 | 12.60 | 12.39 | 12.40 | 608000 |
2005-10-11 | 12.60 | 12.63 | 12.46 | 12.58 | 864000 |
2005-10-12 | 12.50 | 12.55 | 12.38 | 12.43 | 709800 |
2005-10-13 | 12.43 | 12.43 | 12.16 | 12.30 | 1211400 |
2005-10-14 | 12.30 | 12.49 | 12.20 | 12.47 | 835400 |
2005-10-17 | 12.50 | 12.58 | 12.48 | 12.50 | 889000 |
2005-10-18 | 12.52 | 12.54 | 12.33 | 12.38 | 696000 |
2005-10-19 | 12.28 | 12.46 | 12.15 | 12.45 | 814400 |
2005-10-20 | 12.53 | 12.53 | 12.29 | 12.34 | 661600 |
2005-10-21 | 12.36 | 12.53 | 12.31 | 12.50 | 539800 |
2005-10-24 | 12.50 | 12.63 | 12.44 | 12.63 | 940200 |
2005-10-25 | 12.66 | 12.87 | 12.66 | 12.72 | 743000 |
2005-10-26 | 12.87 | 13.01 | 12.75 | 13.01 | 1941600 |
2005-10-27 | 12.83 | 12.89 | 12.55 | 12.55 | 966600 |
2005-10-28 | 12.65 | 12.82 | 12.61 | 12.75 | 550000 |
2005-10-31 | 12.98 | 12.98 | 12.82 | 12.93 | 719000 |
2005-11-01 | 12.95 | 12.95 | 12.82 | 12.93 | 656200 |
2005-11-02 | 12.93 | 13.00 | 12.75 | 12.84 | 999800 |
2005-11-03 | 12.99 | 13.00 | 12.86 | 12.95 | 609800 |
2005-11-04 | 12.99 | 12.99 | 12.77 | 12.92 | 574200 |
2005-11-07 | 12.92 | 12.95 | 12.68 | 12.74 | 714400 |
2005-11-08 | 12.74 | 12.86 | 12.65 | 12.74 | 579200 |
2005-11-09 | 12.74 | 12.92 | 12.67 | 12.90 | 744400 |
2005-11-10 | 12.92 | 12.93 | 12.71 | 12.87 | 836400 |
2005-11-11 | 12.92 | 12.93 | 12.69 | 12.83 | 639800 |
2005-11-14 | 12.89 | 13.00 | 12.87 | 12.98 | 995400 |
2005-11-15 | 12.94 | 12.97 | 12.81 | 12.84 | 690800 |
2005-11-16 | 12.75 | 12.77 | 12.58 | 12.68 | 1023800 |
2005-11-17 | 12.73 | 12.78 | 12.68 | 12.75 | 776200 |
2005-11-18 | 12.75 | 12.90 | 12.75 | 12.78 | 787000 |
2005-11-21 | 12.84 | 12.88 | 12.73 | 12.81 | 551400 |
2005-11-22 | 12.83 | 12.88 | 12.75 | 12.80 | 731600 |
2005-11-23 | 12.75 | 12.93 | 12.75 | 12.79 | 516600 |
2005-11-25 | 12.79 | 12.81 | 12.75 | 12.80 | 179800 |
2005-11-28 | 12.75 | 12.80 | 12.65 | 12.67 | 662800 |
2005-11-29 | 12.78 | 12.83 | 12.65 | 12.77 | 450800 |
2005-11-30 | 12.46 | 12.61 | 12.45 | 12.52 | 3220800 |
2005-12-01 | 12.52 | 12.55 | 12.50 | 12.52 | 1185800 |
2005-12-02 | 12.51 | 12.55 | 12.50 | 12.52 | 1033600 |
2005-12-05 | 12.54 | 12.56 | 12.51 | 12.51 | 780200 |
2005-12-06 | 12.50 | 12.53 | 12.40 | 12.45 | 1050000 |
2005-12-07 | 12.43 | 12.47 | 12.25 | 12.34 | 1002000 |
2005-12-08 | 12.29 | 12.35 | 12.23 | 12.28 | 945000 |
2005-12-09 | 12.33 | 12.39 | 12.20 | 12.35 | 614000 |
2005-12-12 | 12.43 | 12.44 | 12.20 | 12.24 | 1005800 |
2005-12-13 | 12.23 | 12.32 | 12.09 | 12.11 | 1366000 |
2005-12-14 | 12.08 | 12.44 | 12.08 | 12.42 | 1695200 |
2005-12-15 | 12.42 | 12.55 | 12.40 | 12.49 | 1342800 |
2005-12-16 | 12.51 | 12.55 | 12.19 | 12.22 | 2147200 |
2005-12-19 | 12.22 | 12.34 | 12.19 | 12.23 | 897800 |
2005-12-20 | 12.20 | 12.23 | 11.95 | 11.99 | 1672000 |
2005-12-21 | 12.09 | 12.20 | 11.95 | 12.00 | 1445800 |
2005-12-22 | 12.00 | 12.13 | 11.96 | 12.10 | 1043600 |
2005-12-23 | 12.10 | 12.10 | 11.93 | 11.97 | 1068200 |
2005-12-27 | 11.95 | 11.96 | 11.69 | 11.74 | 1389400 |
2005-12-28 | 11.71 | 11.87 | 11.71 | 11.83 | 1513400 |
2005-12-29 | 11.87 | 11.90 | 11.71 | 11.79 | 1248800 |
2005-12-30 | 11.79 | 12.11 | 11.76 | 12.01 | 1709400 |
2006-01-03 | 12.24 | 12.42 | 12.17 | 12.37 | 1519800 |
2006-01-04 | 12.38 | 12.57 | 12.37 | 12.48 | 1275000 |
2006-01-05 | 12.50 | 12.58 | 12.39 | 12.43 | 1088400 |
2006-01-06 | 12.56 | 12.63 | 12.46 | 12.50 | 867400 |
2006-01-09 | 12.60 | 12.69 | 12.53 | 12.66 | 780400 |
2006-01-10 | 12.74 | 12.74 | 12.65 | 12.67 | 849400 |
2006-01-11 | 12.70 | 12.70 | 12.61 | 12.65 | 677600 |
2006-01-12 | 12.66 | 12.69 | 12.53 | 12.64 | 816600 |
2006-01-13 | 12.59 | 12.75 | 12.57 | 12.69 | 522400 |
2006-01-17 | 12.75 | 12.80 | 12.60 | 12.77 | 1135600 |
2006-01-18 | 12.75 | 12.82 | 12.62 | 12.68 | 896800 |
2006-01-19 | 12.78 | 12.80 | 12.68 | 12.78 | 999200 |
2006-01-20 | 12.85 | 12.90 | 12.76 | 12.79 | 799600 |
2006-01-23 | 12.89 | 12.95 | 12.83 | 12.86 | 843600 |
2006-01-24 | 12.87 | 12.99 | 12.87 | 12.98 | 975200 |
2006-01-25 | 12.99 | 13.00 | 12.86 | 12.92 | 798400 |
2006-01-26 | 12.90 | 12.98 | 12.76 | 12.76 | 1251000 |
2006-01-27 | 12.75 | 12.77 | 12.53 | 12.65 | 1242400 |
2006-01-30 | 12.74 | 12.74 | 12.58 | 12.63 | 1058200 |
2006-01-31 | 12.58 | 12.66 | 12.55 | 12.64 | 875600 |
2006-02-01 | 12.67 | 12.70 | 12.56 | 12.59 | 826400 |
2006-02-02 | 12.59 | 12.63 | 12.48 | 12.51 | 972400 |
2006-02-03 | 12.50 | 12.53 | 12.46 | 12.52 | 680600 |
2006-02-06 | 12.53 | 12.62 | 12.50 | 12.62 | 903400 |
2006-02-07 | 12.63 | 12.65 | 12.33 | 12.36 | 1153200 |
2006-02-08 | 12.41 | 12.46 | 12.31 | 12.40 | 787200 |
2006-02-09 | 12.64 | 12.64 | 12.35 | 12.36 | 959600 |
2006-02-10 | 12.42 | 12.43 | 12.23 | 12.37 | 973600 |
2006-02-13 | 12.38 | 12.40 | 12.19 | 12.25 | 791800 |
2006-02-14 | 12.25 | 12.25 | 12.13 | 12.22 | 914800 |
2006-02-15 | 12.23 | 12.49 | 12.23 | 12.39 | 1043600 |
2006-02-16 | 12.47 | 12.55 | 12.43 | 12.51 | 894800 |
2006-02-17 | 12.53 | 12.67 | 12.50 | 12.51 | 772600 |
2006-02-21 | 12.62 | 12.63 | 12.41 | 12.48 | 1016200 |
2006-02-22 | 12.50 | 12.54 | 12.45 | 12.51 | 741400 |
2006-02-23 | 12.61 | 12.61 | 12.47 | 12.52 | 864800 |
2006-02-24 | 12.56 | 12.60 | 12.47 | 12.49 | 734800 |
2006-02-27 | 12.59 | 12.59 | 12.32 | 12.40 | 1093000 |
2006-02-28 | 12.20 | 12.21 | 12.11 | 12.14 | 1770600 |
2006-03-01 | 12.13 | 12.13 | 11.95 | 11.95 | 2069800 |
2006-03-02 | 11.95 | 12.07 | 11.90 | 11.95 | 2545800 |
2006-03-03 | 11.85 | 12.13 | 11.85 | 12.08 | 16433000 |
2006-03-06 | 12.08 | 12.10 | 11.95 | 11.98 | 3301000 |
2006-03-07 | 12.00 | 12.13 | 11.95 | 12.06 | 2636800 |
2006-03-08 | 12.05 | 12.10 | 11.96 | 12.07 | 1338600 |
2006-03-09 | 12.12 | 12.13 | 12.00 | 12.02 | 1077600 |
2006-03-10 | 12.02 | 12.11 | 12.01 | 12.08 | 1140000 |
2006-03-13 | 12.10 | 12.23 | 12.08 | 12.20 | 1386400 |
2006-03-14 | 12.24 | 12.25 | 12.14 | 12.20 | 1439000 |
2006-03-15 | 12.20 | 12.25 | 12.12 | 12.16 | 1172000 |
2006-03-16 | 12.22 | 12.31 | 12.16 | 12.28 | 1338400 |
2006-03-17 | 12.31 | 12.32 | 12.25 | 12.29 | 1338800 |
2006-03-20 | 12.29 | 12.37 | 12.17 | 12.19 | 1475400 |
2006-03-21 | 12.16 | 12.23 | 12.13 | 12.14 | 941200 |
2006-03-22 | 12.39 | 12.39 | 12.16 | 12.21 | 1665200 |
2006-03-23 | 12.27 | 12.31 | 12.20 | 12.23 | 1348800 |
2006-03-24 | 12.24 | 12.38 | 12.23 | 12.31 | 1371400 |
2006-03-27 | 12.32 | 12.32 | 12.18 | 12.23 | 997400 |
2006-03-28 | 12.25 | 12.25 | 12.13 | 12.22 | 1135200 |
2006-03-29 | 12.25 | 12.35 | 12.25 | 12.32 | 1362600 |
2006-03-30 | 12.29 | 12.40 | 12.29 | 12.38 | 1191200 |
2006-03-31 | 12.29 | 12.38 | 12.23 | 12.35 | 1086600 |
2006-04-03 | 12.37 | 12.42 | 12.22 | 12.22 | 1009600 |
2006-04-04 | 12.20 | 12.35 | 12.20 | 12.33 | 1228200 |
2006-04-05 | 12.33 | 12.41 | 12.29 | 12.39 | 1309600 |
2006-04-06 | 12.44 | 12.50 | 12.41 | 12.48 | 1245200 |
2006-04-07 | 12.48 | 12.53 | 12.43 | 12.47 | 1073200 |
2006-04-10 | 12.50 | 12.58 | 12.38 | 12.39 | 1035200 |
2006-04-11 | 12.36 | 12.50 | 12.34 | 12.34 | 877800 |
2006-04-12 | 12.35 | 12.44 | 12.30 | 12.32 | 981000 |
2006-04-13 | 12.34 | 12.40 | 12.23 | 12.27 | 836200 |
2006-04-17 | 12.45 | 12.46 | 12.33 | 12.39 | 1020000 |
2006-04-18 | 12.40 | 12.54 | 12.38 | 12.52 | 917600 |
2006-04-19 | 12.54 | 12.57 | 12.46 | 12.54 | 886200 |
2006-04-20 | 12.57 | 12.60 | 12.47 | 12.54 | 860200 |
2006-04-21 | 12.59 | 12.63 | 12.54 | 12.60 | 779800 |
2006-04-24 | 12.62 | 12.66 | 12.55 | 12.66 | 1121200 |
2006-04-25 | 12.68 | 12.72 | 12.51 | 12.52 | 1322000 |
2006-04-26 | 12.40 | 12.50 | 12.34 | 12.42 | 1388600 |
2006-04-27 | 12.42 | 12.50 | 12.33 | 12.40 | 961800 |
2006-04-28 | 12.40 | 12.50 | 12.35 | 12.37 | 898000 |
2006-05-01 | 12.38 | 12.48 | 12.36 | 12.43 | 1006600 |
2006-05-02 | 12.47 | 12.48 | 12.35 | 12.44 | 1151200 |
2006-05-03 | 12.43 | 12.53 | 12.43 | 12.51 | 1239400 |
2006-05-04 | 12.51 | 12.54 | 12.44 | 12.51 | 1097000 |
2006-05-05 | 12.53 | 12.86 | 12.53 | 12.76 | 2006800 |
2006-05-08 | 12.75 | 12.80 | 12.53 | 12.62 | 1275800 |
2006-05-09 | 12.65 | 12.69 | 12.51 | 12.56 | 1195200 |
2006-05-10 | 12.60 | 12.75 | 12.55 | 12.71 | 1223400 |
2006-05-11 | 12.75 | 12.79 | 12.61 | 12.63 | 1164200 |
2006-05-12 | 12.61 | 12.70 | 12.45 | 12.50 | 961600 |
2006-05-15 | 12.43 | 12.48 | 12.28 | 12.35 | 963800 |
2006-05-16 | 12.45 | 12.45 | 12.33 | 12.40 | 993400 |
2006-05-17 | 12.35 | 12.45 | 12.06 | 12.18 | 1580000 |
2006-05-18 | 12.13 | 12.41 | 12.13 | 12.25 | 1046400 |
2006-05-19 | 12.35 | 12.37 | 12.18 | 12.26 | 897800 |
2006-05-22 | 12.27 | 12.35 | 12.08 | 12.31 | 1125600 |
2006-05-23 | 12.38 | 12.53 | 12.30 | 12.35 | 1312600 |
2006-05-24 | 12.36 | 12.46 | 12.25 | 12.27 | 1463800 |
2006-05-25 | 12.39 | 12.45 | 12.25 | 12.29 | 1025200 |
2006-05-26 | 12.25 | 12.41 | 12.25 | 12.37 | 585600 |
2006-05-30 | 12.63 | 12.63 | 12.49 | 12.55 | 1283600 |
2006-05-31 | 12.58 | 12.63 | 12.53 | 12.60 | 1046200 |
2006-06-01 | 12.60 | 12.62 | 12.50 | 12.51 | 1134000 |
2006-06-02 | 12.50 | 12.59 | 12.48 | 12.50 | 1898200 |
2006-06-05 | 12.50 | 12.53 | 12.40 | 12.42 | 835400 |
2006-06-06 | 12.40 | 12.53 | 12.30 | 12.33 | 1251000 |
2006-06-07 | 12.39 | 12.40 | 12.26 | 12.32 | 1439600 |
2006-06-08 | 12.30 | 12.36 | 12.18 | 12.30 | 871600 |
2006-06-09 | 12.44 | 12.44 | 12.30 | 12.34 | 620400 |
2006-06-12 | 12.40 | 12.43 | 12.20 | 12.23 | 715400 |
2006-06-13 | 12.13 | 12.22 | 11.88 | 11.96 | 1468800 |
2006-06-14 | 11.90 | 12.10 | 11.88 | 12.09 | 1463400 |
2006-06-15 | 12.13 | 12.29 | 12.12 | 12.26 | 1510000 |
2006-06-16 | 12.45 | 12.47 | 12.27 | 12.38 | 1065800 |
2006-06-19 | 12.33 | 12.44 | 12.24 | 12.25 | 1106200 |
2006-06-20 | 12.32 | 12.44 | 12.26 | 12.30 | 923200 |
2006-06-21 | 12.26 | 12.39 | 12.26 | 12.32 | 1455400 |
2006-06-22 | 12.29 | 12.41 | 12.29 | 12.40 | 933400 |
2006-06-23 | 12.41 | 12.49 | 12.39 | 12.45 | 963800 |
2006-06-26 | 12.50 | 12.50 | 12.40 | 12.45 | 857000 |
2006-06-27 | 12.41 | 12.50 | 12.40 | 12.48 | 929800 |
2006-06-28 | 12.48 | 12.50 | 12.43 | 12.44 | 692600 |
2006-06-29 | 12.48 | 12.50 | 12.42 | 12.48 | 855000 |
2006-06-30 | 12.41 | 12.50 | 12.37 | 12.45 | 992800 |
2006-07-03 | 12.54 | 12.58 | 12.50 | 12.54 | 605800 |
2006-07-05 | 12.51 | 12.58 | 12.50 | 12.56 | 882400 |
2006-07-06 | 12.51 | 12.64 | 12.51 | 12.61 | 970200 |
2006-07-07 | 12.61 | 12.68 | 12.59 | 12.64 | 761000 |
2006-07-10 | 12.75 | 12.75 | 12.63 | 12.64 | 1002600 |
2006-07-11 | 12.72 | 12.79 | 12.66 | 12.76 | 1176600 |
2006-07-12 | 12.78 | 12.81 | 12.70 | 12.70 | 1524400 |
2006-07-13 | 12.87 | 12.87 | 12.73 | 12.77 | 1049400 |
2006-07-14 | 12.76 | 12.84 | 12.73 | 12.78 | 920000 |
2006-07-17 | 12.85 | 12.93 | 12.81 | 12.88 | 938600 |
2006-07-18 | 12.91 | 12.98 | 12.88 | 12.90 | 781600 |
2006-07-19 | 12.99 | 13.05 | 12.89 | 13.03 | 1172600 |
2006-07-20 | 13.05 | 13.15 | 13.02 | 13.10 | 1316600 |
2006-07-21 | 13.11 | 13.17 | 13.07 | 13.11 | 821600 |
2006-07-24 | 13.17 | 13.25 | 13.10 | 13.11 | 980400 |
2006-07-25 | 13.11 | 13.37 | 13.05 | 13.35 | 958800 |
2006-07-26 | 13.41 | 13.53 | 13.36 | 13.51 | 1293800 |
2006-07-27 | 13.38 | 13.40 | 13.22 | 13.28 | 1041600 |
2006-07-28 | 13.28 | 13.33 | 13.17 | 13.26 | 741200 |
2006-07-31 | 13.26 | 13.42 | 13.23 | 13.34 | 664000 |
2006-08-01 | 13.37 | 13.48 | 13.31 | 13.47 | 736600 |
2006-08-02 | 13.50 | 13.50 | 13.28 | 13.31 | 790800 |
2006-08-03 | 13.25 | 13.45 | 13.15 | 13.39 | 859600 |
2006-08-04 | 13.39 | 13.46 | 13.31 | 13.40 | 636600 |
2006-08-07 | 13.50 | 13.53 | 13.41 | 13.46 | 623400 |
2006-08-08 | 13.45 | 13.50 | 13.34 | 13.38 | 537600 |
2006-08-09 | 13.38 | 13.44 | 13.25 | 13.28 | 617000 |
2006-08-10 | 13.45 | 13.45 | 13.13 | 13.15 | 984600 |
2006-08-11 | 13.15 | 13.40 | 13.15 | 13.16 | 705200 |
2006-08-14 | 13.16 | 13.20 | 13.10 | 13.13 | 497000 |
2006-08-15 | 13.18 | 13.24 | 13.13 | 13.21 | 649600 |
2006-08-16 | 13.11 | 13.41 | 13.08 | 13.26 | 927400 |
2006-08-17 | 13.31 | 13.40 | 13.27 | 13.28 | 993200 |
2006-08-18 | 13.35 | 13.49 | 13.35 | 13.44 | 691800 |
2006-08-21 | 13.43 | 13.50 | 13.40 | 13.46 | 713200 |
2006-08-22 | 13.50 | 13.50 | 13.39 | 13.48 | 714200 |
2006-08-23 | 13.40 | 13.49 | 13.35 | 13.37 | 614200 |
2006-08-24 | 13.30 | 13.40 | 13.26 | 13.39 | 564400 |
2006-08-25 | 13.43 | 13.48 | 13.35 | 13.44 | 508600 |
2006-08-28 | 13.48 | 13.50 | 13.28 | 13.34 | 667000 |
2006-08-29 | 13.31 | 13.43 | 13.26 | 13.30 | 804400 |
2006-08-30 | 13.27 | 13.43 | 13.22 | 13.24 | 743000 |
2006-08-31 | 13.33 | 13.43 | 13.31 | 13.39 | 652400 |
2006-09-01 | 13.48 | 13.53 | 13.39 | 13.42 | 591200 |
2006-09-05 | 13.40 | 13.50 | 13.35 | 13.35 | 899600 |
2006-09-06 | 13.05 | 13.06 | 12.65 | 12.91 | 3353600 |
2006-09-07 | 13.01 | 13.01 | 12.90 | 12.90 | 2311800 |
2006-09-08 | 12.89 | 13.18 | 12.88 | 13.13 | 12372200 |
2006-09-11 | 13.30 | 13.30 | 13.13 | 13.17 | 3832600 |
2006-09-12 | 13.18 | 13.22 | 13.03 | 13.19 | 2323000 |
2006-09-13 | 13.19 | 13.32 | 13.19 | 13.30 | 1670000 |
2006-09-14 | 13.33 | 13.41 | 13.31 | 13.35 | 2746200 |
2006-09-15 | 13.40 | 13.44 | 13.34 | 13.42 | 1357400 |
2006-09-18 | 13.43 | 13.44 | 13.30 | 13.34 | 1167200 |
2006-09-19 | 13.40 | 13.40 | 13.27 | 13.28 | 1178600 |
2006-09-20 | 13.27 | 13.30 | 13.06 | 13.10 | 1705800 |
2006-09-21 | 13.06 | 13.22 | 13.06 | 13.16 | 1209400 |
2006-09-22 | 13.19 | 13.19 | 13.08 | 13.12 | 1161400 |
2006-09-25 | 13.08 | 13.12 | 12.98 | 13.09 | 1560000 |
2006-09-26 | 13.03 | 13.21 | 13.02 | 13.18 | 1018600 |
2006-09-27 | 13.20 | 13.29 | 13.15 | 13.27 | 1181600 |
2006-09-28 | 13.27 | 13.42 | 13.27 | 13.39 | 1137200 |
2006-09-29 | 13.33 | 13.40 | 13.29 | 13.38 | 844200 |
2006-10-02 | 13.38 | 13.39 | 13.28 | 13.32 | 774800 |
2006-10-03 | 13.29 | 13.36 | 13.15 | 13.18 | 933200 |
2006-10-04 | 13.13 | 13.23 | 13.03 | 13.21 | 1024400 |
2006-10-05 | 13.23 | 13.38 | 13.23 | 13.35 | 887000 |
2006-10-06 | 13.35 | 13.37 | 13.17 | 13.31 | 888400 |
2006-10-09 | 13.35 | 13.37 | 13.25 | 13.31 | 704400 |
2006-10-10 | 13.26 | 13.37 | 13.26 | 13.34 | 680000 |
2006-10-11 | 13.37 | 13.37 | 13.27 | 13.31 | 703400 |
2006-10-12 | 13.32 | 13.49 | 13.31 | 13.46 | 1096400 |
2006-10-13 | 13.47 | 13.75 | 13.46 | 13.75 | 1525800 |
2006-10-16 | 13.77 | 13.86 | 13.68 | 13.81 | 1139000 |
2006-10-17 | 13.81 | 13.97 | 13.80 | 13.92 | 1729000 |
2006-10-18 | 14.00 | 14.00 | 13.81 | 13.83 | 1212800 |
2006-10-19 | 13.86 | 14.00 | 13.82 | 13.97 | 669400 |
2006-10-20 | 14.00 | 14.00 | 13.90 | 13.96 | 604600 |
2006-10-23 | 13.99 | 14.04 | 13.88 | 14.03 | 1000400 |
2006-10-24 | 14.08 | 14.27 | 13.88 | 14.03 | 1173200 |
2006-10-25 | 14.08 | 14.12 | 13.66 | 14.10 | 1274400 |
2006-10-26 | 14.10 | 14.18 | 14.01 | 14.07 | 1041600 |
2006-10-27 | 13.87 | 13.92 | 13.73 | 13.77 | 870400 |
2006-10-30 | 13.77 | 13.88 | 13.60 | 13.64 | 1066800 |
2006-10-31 | 13.54 | 13.74 | 13.53 | 13.74 | 940600 |
2006-11-01 | 13.66 | 13.75 | 13.59 | 13.73 | 974000 |
2006-11-02 | 13.74 | 13.93 | 13.67 | 13.75 | 1086200 |
2006-11-03 | 14.02 | 14.03 | 13.78 | 13.85 | 1217400 |
2006-11-06 | 13.85 | 13.97 | 13.67 | 13.84 | 1047200 |
2006-11-07 | 13.82 | 14.00 | 13.75 | 13.78 | 870600 |
2006-11-08 | 13.78 | 13.95 | 13.75 | 13.90 | 797400 |
2006-11-09 | 14.00 | 14.08 | 13.85 | 14.02 | 1016000 |
2006-11-10 | 13.92 | 14.05 | 13.86 | 14.00 | 1067400 |
2006-11-13 | 14.05 | 14.08 | 13.94 | 14.06 | 773200 |
2006-11-14 | 14.06 | 14.18 | 14.06 | 14.14 | 1053400 |
2006-11-15 | 14.09 | 14.20 | 14.05 | 14.08 | 831800 |
2006-11-16 | 14.08 | 14.20 | 14.01 | 14.11 | 934600 |
2006-11-17 | 14.05 | 14.18 | 14.01 | 14.14 | 860000 |
2006-11-20 | 14.14 | 14.18 | 14.06 | 14.13 | 583400 |
2006-11-21 | 14.15 | 14.20 | 14.10 | 14.14 | 487600 |
2006-11-22 | 14.14 | 14.20 | 14.01 | 14.13 | 583600 |
2006-11-24 | 14.18 | 14.25 | 14.13 | 14.24 | 227600 |
2006-11-27 | 14.23 | 14.25 | 14.06 | 14.11 | 591000 |
2006-11-28 | 14.20 | 14.25 | 14.13 | 14.15 | 747800 |
2006-11-29 | 14.13 | 14.28 | 14.12 | 14.22 | 788400 |
2006-11-30 | 14.23 | 14.23 | 14.09 | 14.14 | 813800 |
2006-12-01 | 14.09 | 14.23 | 14.05 | 14.23 | 685600 |
2006-12-04 | 14.23 | 14.33 | 14.16 | 14.32 | 693400 |
2006-12-05 | 14.35 | 14.45 | 14.17 | 14.39 | 912400 |
2006-12-06 | 14.50 | 14.81 | 14.50 | 14.55 | 1591400 |
2006-12-07 | 14.62 | 14.75 | 14.51 | 14.51 | 945800 |
2006-12-08 | 14.51 | 14.66 | 14.44 | 14.45 | 770000 |
2006-12-11 | 14.53 | 14.62 | 14.50 | 14.56 | 740200 |
2006-12-12 | 14.64 | 14.75 | 14.60 | 14.68 | 854600 |
2006-12-13 | 14.75 | 14.99 | 14.70 | 14.83 | 1312600 |
2006-12-14 | 14.85 | 14.93 | 14.75 | 14.90 | 857800 |
2006-12-15 | 14.98 | 14.99 | 14.80 | 14.83 | 1030800 |
2006-12-18 | 14.85 | 14.93 | 14.66 | 14.71 | 714000 |
2006-12-19 | 14.71 | 14.79 | 14.52 | 14.55 | 1685000 |
2006-12-20 | 14.58 | 14.62 | 14.50 | 14.55 | 891400 |
2006-12-21 | 14.51 | 14.55 | 14.29 | 14.33 | 1178400 |
2006-12-22 | 14.33 | 14.47 | 14.33 | 14.39 | 633800 |
2006-12-26 | 14.40 | 14.53 | 14.33 | 14.40 | 677800 |
2006-12-27 | 14.44 | 14.52 | 14.38 | 14.43 | 772200 |
2006-12-28 | 14.46 | 14.50 | 14.44 | 14.49 | 709800 |
2006-12-29 | 14.50 | 14.57 | 14.45 | 14.49 | 1006800 |
2007-01-03 | 14.50 | 14.65 | 14.46 | 14.49 | 1268000 |
2007-01-04 | 14.52 | 14.58 | 14.39 | 14.40 | 770200 |
2007-01-05 | 14.40 | 14.40 | 14.03 | 14.26 | 1411800 |
2007-01-08 | 14.38 | 14.50 | 14.31 | 14.43 | 1209200 |
2007-01-09 | 14.45 | 14.49 | 14.26 | 14.29 | 1295200 |
2007-01-10 | 14.33 | 14.37 | 14.26 | 14.27 | 957600 |
2007-01-11 | 14.30 | 14.36 | 14.21 | 14.23 | 1116200 |
2007-01-12 | 14.22 | 14.30 | 14.18 | 14.26 | 906800 |
2007-01-16 | 14.26 | 14.47 | 14.18 | 14.41 | 1602400 |
2007-01-17 | 14.48 | 14.66 | 14.45 | 14.60 | 1175400 |
2007-01-18 | 14.61 | 14.68 | 14.50 | 14.51 | 1002800 |
2007-01-19 | 14.51 | 14.62 | 14.51 | 14.57 | 773200 |
2007-01-22 | 14.74 | 14.83 | 14.70 | 14.81 | 832600 |
2007-01-23 | 14.90 | 15.00 | 14.83 | 14.90 | 1047800 |
2007-01-24 | 14.81 | 14.86 | 14.63 | 14.88 | 1834600 |
2007-01-25 | 14.68 | 14.75 | 14.52 | 14.55 | 1098800 |
2007-01-26 | 14.55 | 14.66 | 14.51 | 14.62 | 1249000 |
2007-01-29 | 14.57 | 14.57 | 14.45 | 14.48 | 1084400 |
2007-01-30 | 14.51 | 14.74 | 14.51 | 14.69 | 1659400 |
2007-01-31 | 14.81 | 14.86 | 14.73 | 14.79 | 1890400 |
2007-02-01 | 14.79 | 14.94 | 14.74 | 14.79 | 2237800 |
2007-02-02 | 14.79 | 14.93 | 14.78 | 14.92 | 1398000 |
2007-02-05 | 14.95 | 15.07 | 14.90 | 15.04 | 1477600 |
2007-02-06 | 15.15 | 15.21 | 15.06 | 15.11 | 1144400 |
2007-02-07 | 15.09 | 15.17 | 15.07 | 15.11 | 1155600 |
2007-02-08 | 15.13 | 15.23 | 15.04 | 15.09 | 1371200 |
2007-02-09 | 15.04 | 15.15 | 15.03 | 15.09 | 1059200 |
2007-02-12 | 15.14 | 15.15 | 14.88 | 14.96 | 923540 |
2007-02-13 | 14.91 | 15.01 | 14.88 | 14.97 | 1309158 |
2007-02-14 | 15.02 | 15.05 | 14.94 | 14.97 | 1004610 |
2007-02-15 | 14.95 | 15.05 | 14.93 | 15.00 | 906600 |
2007-02-16 | 15.00 | 15.08 | 14.97 | 15.00 | 900600 |
2007-02-20 | 14.96 | 15.00 | 14.89 | 14.94 | 1040000 |
2007-02-21 | 14.98 | 15.05 | 14.90 | 15.01 | 1840200 |
2007-02-22 | 15.01 | 15.12 | 15.00 | 15.07 | 1115400 |
2007-02-23 | 15.07 | 15.19 | 15.06 | 15.17 | 1005600 |
2007-02-26 | 15.22 | 15.32 | 15.14 | 15.30 | 1460790 |
2007-02-27 | 15.30 | 15.32 | 15.07 | 15.08 | 1608600 |
2007-02-28 | 15.08 | 15.30 | 15.08 | 15.26 | 1899600 |
2007-03-01 | 15.25 | 15.43 | 15.08 | 15.36 | 1441480 |
2007-03-02 | 15.37 | 15.39 | 15.21 | 15.33 | 1570800 |
2007-03-05 | 15.21 | 15.29 | 15.08 | 15.10 | 1569400 |
2007-03-06 | 15.15 | 15.24 | 15.10 | 15.21 | 1397000 |
2007-03-07 | 15.25 | 15.36 | 15.16 | 15.21 | 1082600 |
2007-03-08 | 15.25 | 15.34 | 15.22 | 15.24 | 832200 |
2007-03-09 | 15.35 | 15.38 | 15.30 | 15.36 | 919600 |
2007-03-12 | 15.45 | 15.47 | 15.35 | 15.43 | 1006600 |
2007-03-13 | 15.44 | 15.57 | 15.40 | 15.42 | 1267400 |
2007-03-14 | 15.38 | 15.50 | 15.38 | 15.46 | 992000 |
2007-03-15 | 15.51 | 15.70 | 15.49 | 15.70 | 920600 |
2007-03-16 | 15.80 | 15.81 | 15.63 | 15.68 | 611800 |
2007-03-19 | 15.78 | 15.84 | 15.70 | 15.74 | 953600 |
2007-03-20 | 15.75 | 15.90 | 15.75 | 15.82 | 1183800 |
2007-03-21 | 15.82 | 15.88 | 15.75 | 15.84 | 1404200 |
2007-03-22 | 15.94 | 16.11 | 15.85 | 16.11 | 1556600 |
2007-03-23 | 16.13 | 16.35 | 16.04 | 16.30 | 1427200 |
2007-03-26 | 16.30 | 16.38 | 15.74 | 15.78 | 4557400 |
2007-03-27 | 15.76 | 15.88 | 15.75 | 15.86 | 1234400 |
2007-03-28 | 15.88 | 16.00 | 15.86 | 15.97 | 2329800 |
2007-03-29 | 15.97 | 16.00 | 15.92 | 15.97 | 988800 |
2007-03-30 | 15.92 | 15.99 | 15.82 | 15.90 | 733400 |
2007-04-02 | 15.95 | 15.95 | 15.83 | 15.88 | 873800 |
2007-04-03 | 15.88 | 15.97 | 15.83 | 15.96 | 1202800 |
2007-04-04 | 15.95 | 16.07 | 15.94 | 16.04 | 911400 |
2007-04-05 | 16.04 | 16.08 | 16.00 | 16.04 | 927200 |
2007-04-09 | 16.04 | 16.13 | 16.01 | 16.05 | 938400 |
2007-04-10 | 16.00 | 16.11 | 15.96 | 16.03 | 1157000 |
2007-04-11 | 16.03 | 16.18 | 16.00 | 16.14 | 1343400 |
2007-04-12 | 16.21 | 16.35 | 16.13 | 16.24 | 1290000 |
2007-04-13 | 16.00 | 16.23 | 15.90 | 15.96 | 5146800 |
2007-04-16 | 16.05 | 16.11 | 15.94 | 16.04 | 1565000 |
2007-04-17 | 16.16 | 16.20 | 16.07 | 16.12 | 1723200 |
2007-04-18 | 16.22 | 16.40 | 16.10 | 16.39 | 1884800 |
2007-04-19 | 16.42 | 16.42 | 16.27 | 16.38 | 997000 |
2007-04-20 | 16.40 | 16.53 | 16.38 | 16.46 | 2458800 |
2007-04-23 | 16.47 | 16.53 | 16.37 | 16.47 | 2853400 |
2007-04-24 | 16.48 | 16.55 | 16.41 | 16.45 | 1932000 |
2007-04-25 | 16.55 | 16.68 | 16.42 | 16.58 | 2070200 |
2007-04-26 | 16.38 | 16.45 | 16.23 | 16.30 | 1181800 |
2007-04-27 | 16.22 | 16.34 | 16.14 | 16.30 | 1171000 |
2007-04-30 | 16.31 | 16.39 | 16.20 | 16.23 | 1104400 |
2007-05-01 | 16.23 | 16.39 | 16.06 | 16.13 | 2362800 |
2007-05-02 | 16.20 | 16.21 | 16.07 | 16.12 | 1232200 |
2007-05-03 | 16.09 | 16.18 | 16.05 | 16.10 | 1351600 |
2007-05-04 | 16.10 | 16.14 | 15.90 | 15.93 | 985400 |
2007-05-07 | 15.94 | 16.05 | 15.93 | 15.99 | 1306200 |
2007-05-08 | 16.10 | 16.23 | 15.99 | 16.09 | 1048400 |
2007-05-09 | 16.50 | 16.68 | 16.42 | 16.44 | 3692600 |
2007-05-10 | 16.60 | 16.63 | 16.42 | 16.43 | 2110600 |
2007-05-11 | 16.45 | 16.59 | 16.40 | 16.44 | 1787200 |
2007-05-14 | 16.44 | 16.44 | 16.36 | 16.39 | 1361400 |
2007-05-15 | 16.39 | 16.41 | 16.18 | 16.20 | 1691200 |
2007-05-16 | 16.27 | 16.33 | 16.05 | 16.14 | 1731600 |
2007-05-17 | 16.14 | 16.17 | 16.10 | 16.16 | 1484000 |
2007-05-18 | 16.16 | 16.17 | 15.98 | 16.02 | 1468400 |
2007-05-21 | 16.02 | 16.21 | 16.02 | 16.13 | 1111000 |
2007-05-22 | 16.11 | 16.15 | 16.03 | 16.06 | 1043400 |
2007-05-23 | 16.12 | 16.15 | 15.89 | 15.91 | 1687770 |
2007-05-24 | 15.86 | 15.91 | 15.11 | 15.25 | 3160454 |
2007-05-25 | 15.28 | 15.49 | 15.26 | 15.49 | 1505120 |
2007-05-29 | 15.49 | 15.54 | 15.43 | 15.48 | 1295720 |
2007-05-30 | 15.38 | 15.66 | 15.33 | 15.51 | 1180460 |
2007-05-31 | 15.55 | 15.75 | 15.53 | 15.66 | 1316200 |
2007-06-01 | 15.74 | 15.85 | 15.60 | 15.60 | 1070600 |
2007-06-04 | 15.65 | 15.84 | 15.59 | 15.84 | 937200 |
2007-06-05 | 15.88 | 16.00 | 15.80 | 15.97 | 938800 |
2007-06-06 | 15.97 | 16.05 | 15.80 | 15.81 | 1166200 |
2007-06-07 | 15.78 | 15.82 | 15.41 | 15.46 | 1686600 |
2007-06-08 | 15.37 | 15.39 | 15.12 | 15.32 | 2696800 |
2007-06-11 | 15.33 | 15.42 | 15.32 | 15.40 | 1188200 |
2007-06-12 | 15.45 | 15.46 | 15.17 | 15.18 | 2042660 |
2007-06-13 | 15.18 | 15.44 | 15.18 | 15.41 | 2146600 |
2007-06-14 | 15.50 | 15.60 | 15.45 | 15.51 | 894200 |
2007-06-15 | 15.52 | 15.72 | 15.50 | 15.52 | 740200 |
2007-06-18 | 15.52 | 15.63 | 15.45 | 15.45 | 1201400 |
2007-06-19 | 15.45 | 15.71 | 15.35 | 15.71 | 1872000 |
2007-06-20 | 15.74 | 15.88 | 15.63 | 15.66 | 1710600 |
2007-06-21 | 15.70 | 15.88 | 15.63 | 15.83 | 903400 |
2007-06-22 | 15.84 | 15.85 | 15.55 | 15.55 | 965000 |
2007-06-25 | 15.55 | 15.62 | 15.53 | 15.53 | 1316800 |
2007-06-26 | 15.53 | 15.67 | 15.53 | 15.56 | 2548800 |
2007-06-27 | 15.25 | 15.77 | 15.25 | 15.75 | 964394 |
2007-06-28 | 15.76 | 15.82 | 15.69 | 15.79 | 773280 |
2007-06-29 | 15.88 | 15.96 | 15.70 | 15.91 | 1199400 |
2007-07-02 | 15.98 | 16.00 | 15.93 | 16.00 | 744800 |
2007-07-03 | 15.95 | 16.05 | 15.95 | 16.04 | 575000 |
2007-07-05 | 16.04 | 16.08 | 15.92 | 15.98 | 832800 |
2007-07-06 | 16.00 | 16.01 | 15.86 | 15.94 | 596400 |
2007-07-09 | 15.93 | 16.05 | 15.91 | 16.05 | 913400 |
2007-07-10 | 16.05 | 16.30 | 15.85 | 16.28 | 5550100 |
2007-07-11 | 16.30 | 16.55 | 16.25 | 16.49 | 2186200 |
2007-07-12 | 16.50 | 16.56 | 16.43 | 16.49 | 1254400 |
2007-07-13 | 16.35 | 16.85 | 16.34 | 16.67 | 1323200 |
2007-07-16 | 16.65 | 16.69 | 16.58 | 16.59 | 1307600 |
2007-07-17 | 16.51 | 16.61 | 16.41 | 16.43 | 785400 |
2007-07-18 | 16.35 | 16.62 | 16.35 | 16.57 | 1476200 |
2007-07-19 | 16.58 | 16.70 | 16.56 | 16.62 | 1473600 |
2007-07-20 | 16.59 | 16.68 | 16.59 | 16.67 | 1230400 |
2007-07-23 | 16.75 | 16.75 | 16.45 | 16.47 | 1524400 |
2007-07-24 | 16.31 | 16.54 | 16.30 | 16.35 | 1002300 |
2007-07-25 | 16.30 | 16.55 | 16.13 | 16.29 | 1152356 |
2007-07-26 | 16.16 | 16.56 | 15.87 | 15.99 | 2925000 |
2007-07-27 | 15.95 | 16.01 | 15.53 | 15.67 | 1950260 |
2007-07-30 | 15.43 | 15.63 | 15.00 | 15.50 | 2277700 |
2007-07-31 | 15.21 | 15.75 | 15.20 | 15.55 | 1302114 |
2007-08-01 | 15.45 | 15.62 | 15.13 | 15.27 | 1549900 |
2007-08-02 | 15.30 | 15.37 | 14.78 | 15.07 | 3099000 |
2007-08-03 | 15.00 | 15.03 | 14.38 | 14.55 | 3923800 |
2007-08-06 | 14.38 | 14.45 | 13.07 | 14.00 | 9914400 |
2007-08-07 | 14.43 | 15.00 | 14.11 | 14.78 | 4674600 |
2007-08-08 | 15.08 | 15.30 | 14.95 | 15.14 | 2469200 |
2007-08-09 | 15.14 | 15.49 | 14.50 | 14.58 | 2990200 |
2007-08-10 | 14.45 | 14.86 | 13.98 | 14.84 | 3061600 |
2007-08-13 | 14.84 | 15.19 | 14.84 | 14.95 | 1489400 |
2007-08-14 | 15.13 | 15.16 | 14.75 | 14.86 | 1284200 |
2007-08-15 | 14.86 | 14.93 | 14.60 | 14.61 | 1284800 |
2007-08-16 | 14.04 | 14.43 | 13.61 | 14.43 | 5064000 |
2007-08-17 | 14.84 | 15.01 | 14.38 | 14.47 | 3251600 |
2007-08-20 | 14.81 | 14.90 | 14.53 | 14.60 | 1877400 |
2007-08-21 | 14.56 | 14.68 | 14.49 | 14.49 | 1663600 |
2007-08-22 | 14.92 | 15.20 | 14.84 | 15.15 | 2765200 |
2007-08-23 | 15.36 | 15.36 | 14.94 | 14.95 | 1900200 |
2007-08-24 | 15.01 | 15.21 | 14.96 | 15.14 | 1219200 |
2007-08-27 | 15.38 | 15.38 | 15.00 | 15.02 | 1206600 |
2007-08-28 | 15.03 | 15.06 | 14.70 | 14.73 | 1252800 |
2007-08-29 | 15.03 | 15.03 | 14.73 | 14.74 | 1667800 |
2007-08-30 | 14.74 | 14.88 | 14.66 | 14.72 | 1311000 |
2007-08-31 | 15.11 | 15.85 | 14.75 | 14.76 | 1476800 |
2007-09-04 | 14.78 | 15.11 | 14.78 | 15.05 | 1222200 |
2007-09-05 | 15.05 | 15.16 | 14.99 | 15.11 | 1398000 |
2007-09-06 | 15.12 | 15.23 | 15.02 | 15.06 | 955000 |
2007-09-07 | 15.03 | 15.03 | 14.84 | 14.95 | 1403200 |
2007-09-10 | 14.85 | 15.01 | 14.73 | 14.75 | 1339200 |
2007-09-11 | 14.84 | 14.96 | 14.75 | 14.77 | 1458600 |
2007-09-12 | 14.97 | 14.97 | 14.78 | 14.82 | 1646200 |
2007-09-13 | 14.83 | 14.95 | 14.81 | 14.95 | 1324400 |
2007-09-14 | 15.00 | 15.38 | 14.95 | 15.34 | 1581600 |
2007-09-17 | 15.49 | 15.59 | 15.38 | 15.38 | 1739600 |
2007-09-18 | 15.44 | 15.69 | 15.40 | 15.66 | 1952600 |
2007-09-19 | 15.77 | 15.98 | 15.75 | 15.86 | 1206600 |
2007-09-20 | 15.94 | 16.10 | 15.84 | 15.85 | 1334200 |
2007-09-21 | 16.00 | 16.03 | 15.87 | 15.99 | 1251600 |
2007-09-24 | 15.93 | 15.98 | 15.73 | 15.77 | 1398200 |
2007-09-25 | 15.58 | 15.64 | 15.43 | 15.48 | 1162200 |
2007-09-26 | 15.51 | 15.63 | 15.28 | 15.38 | 1849000 |
2007-09-27 | 15.38 | 15.46 | 15.13 | 15.15 | 1967000 |
2007-09-28 | 15.16 | 15.23 | 15.11 | 15.13 | 1117000 |
2007-10-01 | 15.08 | 15.30 | 15.07 | 15.30 | 1879800 |
2007-10-02 | 15.25 | 15.33 | 15.20 | 15.24 | 2046300 |
2007-10-03 | 15.16 | 15.28 | 15.13 | 15.20 | 1121800 |
2007-10-04 | 15.21 | 15.50 | 15.15 | 15.50 | 1399000 |
2007-10-05 | 15.63 | 15.88 | 15.57 | 15.86 | 1874600 |
2007-10-08 | 15.88 | 15.88 | 15.73 | 15.78 | 987600 |
2007-10-09 | 15.78 | 15.89 | 15.74 | 15.87 | 1322800 |
2007-10-10 | 15.80 | 16.07 | 15.80 | 16.04 | 1296600 |
2007-10-11 | 16.12 | 16.16 | 15.85 | 15.88 | 2202400 |
2007-10-12 | 15.78 | 16.16 | 15.78 | 15.95 | 902138 |
2007-10-15 | 15.95 | 16.08 | 15.88 | 16.02 | 1534800 |
2007-10-16 | 16.05 | 16.09 | 15.93 | 15.99 | 1316800 |
2007-10-17 | 15.96 | 16.06 | 15.90 | 16.03 | 820000 |
2007-10-18 | 16.07 | 16.08 | 15.93 | 15.93 | 1197200 |
2007-10-19 | 15.90 | 15.95 | 15.75 | 15.86 | 1116200 |
2007-10-22 | 15.75 | 15.85 | 15.50 | 15.71 | 1563200 |
2007-10-23 | 15.88 | 15.93 | 15.66 | 15.80 | 1251200 |
2007-10-24 | 15.73 | 16.09 | 15.68 | 15.94 | 1772200 |
2007-10-25 | 15.80 | 16.05 | 15.57 | 15.99 | 1353200 |
2007-10-26 | 15.99 | 16.08 | 15.98 | 16.05 | 1144600 |
2007-10-29 | 15.95 | 16.08 | 15.82 | 16.03 | 1418600 |
2007-10-30 | 16.01 | 16.01 | 15.70 | 15.89 | 1477000 |
2007-10-31 | 15.77 | 16.05 | 15.75 | 16.00 | 1784800 |
2007-11-01 | 16.01 | 16.01 | 15.78 | 15.91 | 1275000 |
2007-11-02 | 15.91 | 16.08 | 15.79 | 16.07 | 1063200 |
2007-11-05 | 16.10 | 16.10 | 15.85 | 15.92 | 1492918 |
2007-11-06 | 16.00 | 16.05 | 15.89 | 15.95 | 863400 |
2007-11-07 | 15.83 | 16.05 | 15.83 | 15.91 | 2641982 |
2007-11-08 | 15.89 | 16.23 | 15.89 | 15.96 | 2135302 |
2007-11-09 | 16.00 | 16.00 | 15.82 | 15.91 | 1502800 |
2007-11-12 | 15.79 | 16.11 | 15.79 | 15.93 | 954292 |
2007-11-13 | 16.00 | 16.08 | 15.88 | 16.07 | 2743400 |
2007-11-14 | 16.05 | 16.12 | 15.91 | 15.94 | 771480 |
2007-11-15 | 15.80 | 16.04 | 15.80 | 15.96 | 924800 |
2007-11-16 | 15.87 | 16.06 | 15.82 | 15.96 | 1516002 |
2007-11-19 | 16.05 | 16.06 | 15.92 | 15.98 | 2114100 |
2007-11-20 | 15.83 | 16.01 | 15.83 | 15.91 | 2867202 |
2007-11-21 | 15.80 | 15.96 | 15.79 | 15.94 | 2695202 |
2007-11-23 | 15.93 | 16.09 | 15.87 | 16.09 | 297000 |
2007-11-26 | 16.00 | 16.13 | 15.82 | 15.88 | 1523400 |
2007-11-27 | 15.84 | 15.88 | 15.55 | 15.66 | 1426278 |
2007-11-28 | 15.58 | 15.70 | 15.45 | 15.55 | 1429594 |
2007-11-29 | 15.43 | 15.53 | 15.43 | 15.47 | 1020346 |
2007-11-30 | 15.36 | 15.64 | 15.36 | 15.63 | 1284700 |
2007-12-03 | 15.49 | 15.81 | 15.49 | 15.79 | 630536 |
2007-12-04 | 15.86 | 15.86 | 15.58 | 15.62 | 771000 |
2007-12-05 | 15.82 | 15.82 | 15.61 | 15.79 | 855600 |
2007-12-06 | 15.61 | 15.82 | 15.61 | 15.72 | 701374 |
2007-12-07 | 15.65 | 15.75 | 15.49 | 15.65 | 918802 |
2007-12-10 | 15.61 | 15.70 | 15.61 | 15.66 | 2717270 |
2007-12-11 | 15.59 | 15.73 | 15.56 | 15.61 | 947406 |
2007-12-12 | 15.54 | 15.76 | 15.53 | 15.61 | 829420 |
2007-12-13 | 15.55 | 15.61 | 15.38 | 15.43 | 699320 |
2007-12-14 | 15.31 | 15.48 | 15.31 | 15.41 | 842374 |
2007-12-17 | 15.25 | 15.40 | 15.25 | 15.34 | 839432 |
2007-12-18 | 15.35 | 15.40 | 15.18 | 15.20 | 1184204 |
2007-12-19 | 15.14 | 15.25 | 15.13 | 15.19 | 796800 |
2007-12-20 | 15.19 | 15.24 | 14.96 | 14.96 | 1088200 |
2007-12-21 | 14.97 | 15.18 | 14.97 | 15.15 | 1000218 |
2007-12-24 | 15.25 | 15.51 | 15.17 | 15.51 | 442200 |
2007-12-26 | 15.43 | 15.72 | 15.43 | 15.71 | 724186 |
2007-12-27 | 15.71 | 15.83 | 15.63 | 15.79 | 885200 |
2007-12-28 | 15.75 | 15.89 | 15.75 | 15.87 | 566134 |
2007-12-31 | 15.79 | 15.94 | 15.77 | 15.94 | 712300 |
2008-01-02 | 15.89 | 16.02 | 15.86 | 15.98 | 823026 |
2008-01-03 | 15.86 | 16.29 | 15.86 | 16.24 | 688448 |
2008-01-04 | 16.22 | 16.22 | 15.90 | 16.19 | 1638614 |
2008-01-07 | 16.18 | 16.18 | 16.00 | 16.08 | 1653600 |
2008-01-08 | 16.11 | 16.32 | 16.11 | 16.17 | 628176 |
2008-01-09 | 16.09 | 16.23 | 16.03 | 16.14 | 993320 |
2008-01-10 | 16.15 | 16.17 | 15.97 | 16.06 | 894860 |
2008-01-11 | 15.96 | 16.12 | 15.83 | 15.93 | 1305320 |
2008-01-14 | 15.95 | 15.98 | 15.78 | 15.84 | 1270890 |
2008-01-15 | 15.73 | 15.88 | 15.64 | 15.71 | 958936 |
2008-01-16 | 15.54 | 15.73 | 15.53 | 15.70 | 1393940 |
2008-01-17 | 15.70 | 15.78 | 15.46 | 15.54 | 2168748 |
2008-01-18 | 15.50 | 15.65 | 15.17 | 15.28 | 2569140 |
2008-01-22 | 14.89 | 15.15 | 14.18 | 15.09 | 1999858 |
2008-01-23 | 14.99 | 15.08 | 14.64 | 15.01 | 2314028 |
2008-01-24 | 14.98 | 15.27 | 14.89 | 15.13 | 1648034 |
2008-01-25 | 15.36 | 15.36 | 14.92 | 15.01 | 1984234 |
2008-01-28 | 15.09 | 15.09 | 14.82 | 15.06 | 2154838 |
2008-01-29 | 15.06 | 15.06 | 14.90 | 14.94 | 934740 |
2008-01-30 | 15.00 | 15.58 | 14.99 | 15.43 | 2279596 |
2008-01-31 | 15.31 | 15.72 | 15.13 | 15.62 | 1456700 |
2008-02-01 | 15.71 | 15.75 | 15.55 | 15.70 | 702748 |
2008-02-04 | 15.68 | 16.08 | 15.68 | 15.94 | 947348 |
2008-02-05 | 15.95 | 16.16 | 15.77 | 16.06 | 1219882 |
2008-02-06 | 16.16 | 16.16 | 15.72 | 15.77 | 793000 |
2008-02-07 | 15.64 | 15.93 | 15.64 | 15.68 | 715690 |
2008-02-08 | 15.70 | 16.00 | 15.62 | 15.95 | 701906 |
2008-02-11 | 16.00 | 16.01 | 15.80 | 16.01 | 499500 |
2008-02-12 | 16.03 | 16.03 | 15.77 | 15.85 | 823360 |
2008-02-13 | 15.92 | 16.06 | 15.76 | 15.85 | 841152 |
2008-02-14 | 15.92 | 15.98 | 15.75 | 15.80 | 1450316 |
2008-02-15 | 15.71 | 15.80 | 15.54 | 15.62 | 1047440 |
2008-02-19 | 15.76 | 15.82 | 15.57 | 15.67 | 1056214 |
2008-02-20 | 15.63 | 15.80 | 15.57 | 15.73 | 668244 |
2008-02-21 | 15.70 | 15.70 | 15.15 | 15.27 | 1011946 |
2008-02-22 | 15.27 | 15.42 | 15.11 | 15.36 | 723536 |
2008-02-25 | 15.36 | 15.52 | 15.31 | 15.50 | 621724 |
2008-02-26 | 15.34 | 15.68 | 15.34 | 15.63 | 1048486 |
2008-02-27 | 15.60 | 15.64 | 15.37 | 15.43 | 849682 |
2008-02-28 | 15.33 | 15.66 | 15.33 | 15.59 | 1009000 |
2008-02-29 | 15.34 | 15.57 | 15.34 | 15.49 | 1125992 |
2008-03-03 | 15.49 | 15.55 | 15.32 | 15.46 | 1036912 |
2008-03-04 | 15.42 | 15.60 | 15.33 | 15.41 | 1575136 |
2008-03-05 | 15.44 | 15.64 | 15.44 | 15.57 | 913036 |
2008-03-06 | 15.43 | 15.60 | 15.43 | 15.52 | 940620 |
2008-03-07 | 15.37 | 15.41 | 15.14 | 15.29 | 962016 |
2008-03-10 | 15.24 | 15.25 | 14.83 | 14.83 | 1128050 |
2008-03-11 | 15.00 | 15.09 | 14.75 | 15.06 | 1197812 |
2008-03-12 | 15.08 | 15.39 | 15.00 | 15.18 | 977688 |
2008-03-13 | 15.08 | 15.25 | 14.93 | 15.20 | 1283262 |
2008-03-14 | 15.13 | 15.22 | 14.93 | 15.00 | 952218 |
2008-03-17 | 14.81 | 14.81 | 14.33 | 14.62 | 1583240 |
2008-03-18 | 14.75 | 14.90 | 14.57 | 14.74 | 1324190 |
2008-03-19 | 14.80 | 14.85 | 14.05 | 14.12 | 1826694 |
2008-03-20 | 14.14 | 14.16 | 13.38 | 14.11 | 2579762 |
2008-03-24 | 14.29 | 14.50 | 14.15 | 14.34 | 1502448 |
2008-03-25 | 14.45 | 14.52 | 14.25 | 14.34 | 1337766 |
2008-03-26 | 14.31 | 14.55 | 14.29 | 14.50 | 941788 |
2008-03-27 | 14.53 | 14.69 | 14.35 | 14.38 | 980410 |
2008-03-28 | 14.50 | 14.58 | 14.38 | 14.55 | 1283094 |
2008-03-31 | 14.65 | 15.00 | 14.65 | 14.85 | 1660154 |
2008-04-01 | 15.10 | 15.16 | 14.90 | 15.04 | 1503122 |
2008-04-02 | 15.04 | 15.18 | 15.01 | 15.09 | 1140296 |
2008-04-03 | 15.05 | 15.23 | 15.05 | 15.15 | 970800 |
2008-04-04 | 15.15 | 15.41 | 15.15 | 15.35 | 857720 |
2008-04-07 | 15.45 | 15.53 | 15.35 | 15.41 | 829506 |
2008-04-08 | 15.33 | 15.52 | 15.31 | 15.50 | 819550 |
2008-04-09 | 15.50 | 15.55 | 15.10 | 15.20 | 1209640 |
2008-04-10 | 15.25 | 15.25 | 15.00 | 15.11 | 856436 |
2008-04-11 | 15.00 | 15.11 | 14.75 | 14.75 | 992036 |
2008-04-14 | 14.74 | 14.82 | 14.73 | 14.78 | 1227358 |
2008-04-15 | 14.87 | 14.87 | 14.66 | 14.75 | 1495790 |
2008-04-16 | 14.86 | 14.90 | 14.75 | 14.85 | 1449046 |
2008-04-17 | 14.87 | 14.94 | 14.83 | 14.87 | 1058476 |
2008-04-18 | 15.01 | 15.02 | 14.80 | 15.01 | 1051382 |
2008-04-21 | 15.04 | 15.24 | 15.02 | 15.18 | 667800 |
2008-04-22 | 15.19 | 15.34 | 15.16 | 15.22 | 820750 |
2008-04-23 | 15.34 | 15.43 | 15.15 | 15.40 | 1356642 |
2008-04-24 | 15.45 | 15.49 | 15.21 | 15.29 | 959788 |
2008-04-25 | 15.35 | 15.38 | 15.26 | 15.28 | 822216 |
2008-04-28 | 15.43 | 15.48 | 15.03 | 15.15 | 1325242 |
2008-04-29 | 15.13 | 15.29 | 15.12 | 15.27 | 1062598 |
2008-04-30 | 15.31 | 15.77 | 15.27 | 15.62 | 4785532 |
2008-05-01 | 15.56 | 15.70 | 15.40 | 15.52 | 1772362 |
2008-05-02 | 15.51 | 15.91 | 15.51 | 15.84 | 1438474 |
2008-05-05 | 16.00 | 16.08 | 15.89 | 16.01 | 1269190 |
2008-05-06 | 16.04 | 16.15 | 15.91 | 16.15 | 915836 |
2008-05-07 | 16.15 | 16.32 | 16.13 | 16.16 | 1404536 |
2008-05-08 | 16.25 | 16.25 | 16.00 | 16.05 | 1105050 |
2008-05-09 | 16.00 | 16.02 | 15.69 | 15.79 | 1148140 |
2008-05-12 | 15.73 | 15.94 | 15.70 | 15.82 | 739024 |
2008-05-13 | 15.78 | 15.94 | 15.72 | 15.81 | 689068 |
2008-05-14 | 15.99 | 15.99 | 15.54 | 15.55 | 1157416 |
2008-05-15 | 15.66 | 15.66 | 15.34 | 15.50 | 1091642 |
2008-05-16 | 15.51 | 15.55 | 15.36 | 15.40 | 1923296 |
2008-05-19 | 15.38 | 15.55 | 15.38 | 15.44 | 3431992 |
2008-05-20 | 15.47 | 15.77 | 15.46 | 15.69 | 1120054 |
2008-05-21 | 15.80 | 15.88 | 15.63 | 15.68 | 1003090 |
2008-05-22 | 15.75 | 15.75 | 15.44 | 15.47 | 884014 |
2008-05-23 | 15.45 | 15.52 | 15.32 | 15.32 | 903410 |
2008-05-27 | 15.34 | 15.56 | 15.18 | 15.25 | 948572 |
2008-05-28 | 15.21 | 15.30 | 15.18 | 15.19 | 730644 |
2008-05-29 | 15.15 | 15.33 | 15.15 | 15.19 | 1031658 |
2008-05-30 | 15.16 | 15.25 | 15.13 | 15.14 | 1199184 |
2008-06-02 | 15.13 | 15.41 | 15.06 | 15.35 | 1240860 |
2008-06-03 | 15.40 | 15.53 | 15.24 | 15.26 | 1014040 |
2008-06-04 | 15.28 | 15.37 | 15.08 | 15.10 | 889096 |
2008-06-05 | 15.26 | 15.30 | 15.05 | 15.30 | 830758 |
2008-06-06 | 15.49 | 15.49 | 15.00 | 15.23 | 854404 |
2008-06-09 | 15.33 | 15.33 | 15.18 | 15.23 | 675660 |
2008-06-10 | 15.10 | 15.18 | 15.02 | 15.02 | 876736 |
2008-06-11 | 15.14 | 15.21 | 15.02 | 15.06 | 876336 |
2008-06-12 | 15.13 | 15.13 | 14.89 | 14.92 | 768624 |
2008-06-13 | 14.92 | 15.03 | 14.88 | 14.97 | 561984 |
2008-06-16 | 15.27 | 15.27 | 15.10 | 15.19 | 763406 |
2008-06-17 | 15.16 | 15.45 | 15.16 | 15.33 | 699374 |
2008-06-18 | 15.30 | 15.39 | 15.13 | 15.16 | 740886 |
2008-06-19 | 15.31 | 15.31 | 15.01 | 15.04 | 718338 |
2008-06-20 | 15.11 | 15.18 | 15.01 | 15.01 | 924382 |
2008-06-23 | 15.17 | 15.28 | 15.09 | 15.13 | 902672 |
2008-06-24 | 15.15 | 15.15 | 14.95 | 15.08 | 1133716 |
2008-06-25 | 15.14 | 15.14 | 14.97 | 15.00 | 863352 |
2008-06-26 | 14.99 | 14.99 | 14.62 | 14.65 | 1409216 |
2008-06-27 | 14.55 | 14.72 | 14.52 | 14.55 | 1540232 |
2008-06-30 | 14.66 | 14.82 | 14.55 | 14.77 | 1067650 |
2008-07-01 | 14.77 | 14.78 | 14.60 | 14.74 | 1058634 |
2008-07-02 | 14.83 | 14.90 | 14.70 | 14.75 | 1141994 |
2008-07-03 | 14.71 | 14.71 | 14.38 | 14.39 | 906594 |
2008-07-07 | 14.30 | 14.61 | 14.12 | 14.35 | 1317200 |
2008-07-08 | 14.27 | 14.35 | 13.90 | 14.02 | 1974298 |
2008-07-09 | 14.04 | 14.44 | 14.00 | 14.21 | 1164998 |
2008-07-10 | 14.23 | 14.43 | 14.02 | 14.40 | 979954 |
2008-07-11 | 14.44 | 14.49 | 14.04 | 14.22 | 1185092 |
2008-07-14 | 14.25 | 14.32 | 14.13 | 14.23 | 757946 |
2008-07-15 | 14.20 | 14.20 | 13.83 | 13.90 | 1330646 |
2008-07-16 | 13.81 | 13.98 | 13.62 | 13.68 | 1271712 |
2008-07-17 | 13.80 | 14.08 | 13.75 | 13.97 | 1357516 |
2008-07-18 | 13.86 | 14.06 | 13.73 | 14.03 | 1379056 |
2008-07-21 | 14.17 | 14.63 | 14.17 | 14.62 | 952984 |
2008-07-22 | 14.62 | 14.75 | 14.53 | 14.68 | 1187242 |
2008-07-23 | 14.81 | 14.88 | 14.55 | 14.63 | 971302 |
2008-07-24 | 15.00 | 15.00 | 14.43 | 14.50 | 995854 |
2008-07-25 | 14.68 | 14.75 | 14.28 | 14.48 | 1143232 |
2008-07-28 | 14.60 | 14.92 | 14.58 | 14.82 | 1203044 |
2008-07-29 | 14.49 | 14.58 | 14.30 | 14.40 | 911784 |
2008-07-30 | 14.35 | 14.85 | 14.11 | 14.84 | 1193744 |
2008-07-31 | 14.91 | 14.98 | 14.70 | 14.88 | 1043494 |
2008-08-01 | 14.78 | 15.04 | 14.64 | 14.68 | 966136 |
2008-08-04 | 14.63 | 14.88 | 14.25 | 14.32 | 1012514 |
2008-08-05 | 14.25 | 14.44 | 14.00 | 14.11 | 1074940 |
2008-08-06 | 14.06 | 14.37 | 14.02 | 14.22 | 826090 |
2008-08-07 | 14.30 | 14.42 | 14.03 | 14.08 | 821088 |
2008-08-08 | 14.05 | 14.17 | 13.99 | 14.17 | 947518 |
2008-08-11 | 14.24 | 14.37 | 14.14 | 14.28 | 1181350 |
2008-08-12 | 14.30 | 14.40 | 14.18 | 14.33 | 760426 |
2008-08-13 | 14.38 | 14.47 | 14.29 | 14.39 | 781172 |
2008-08-14 | 14.39 | 14.47 | 14.21 | 14.31 | 914786 |
2008-08-15 | 14.31 | 14.34 | 14.12 | 14.13 | 577694 |
2008-08-18 | 14.42 | 14.43 | 14.23 | 14.31 | 648566 |
2008-08-19 | 14.36 | 14.40 | 14.20 | 14.34 | 583850 |
2008-08-20 | 14.42 | 14.58 | 14.36 | 14.56 | 717200 |
2008-08-21 | 14.68 | 14.74 | 14.50 | 14.54 | 851152 |
2008-08-22 | 14.56 | 14.58 | 14.35 | 14.43 | 634408 |
2008-08-25 | 14.51 | 14.55 | 14.30 | 14.55 | 976844 |
2008-08-26 | 14.62 | 14.62 | 14.41 | 14.47 | 1005930 |
2008-08-27 | 14.57 | 14.69 | 14.50 | 14.67 | 829014 |
2008-08-28 | 14.85 | 14.85 | 14.55 | 14.72 | 860206 |
2008-08-29 | 14.69 | 14.82 | 14.65 | 14.73 | 878316 |
2008-09-02 | 14.68 | 14.68 | 14.33 | 14.51 | 1257280 |
2008-09-03 | 14.50 | 14.66 | 14.26 | 14.26 | 624800 |
2008-09-04 | 14.35 | 14.35 | 13.95 | 14.13 | 953694 |
2008-09-05 | 14.15 | 14.15 | 13.76 | 13.91 | 1066078 |
2008-09-08 | 14.00 | 14.15 | 13.71 | 13.84 | 1247902 |
2008-09-09 | 13.81 | 13.81 | 13.26 | 13.33 | 1898022 |
2008-09-10 | 13.39 | 13.56 | 13.17 | 13.33 | 1741108 |
2008-09-11 | 13.31 | 13.31 | 12.83 | 13.05 | 2253452 |
2008-09-12 | 13.01 | 13.45 | 13.01 | 13.40 | 1217196 |
2008-09-15 | 13.01 | 13.06 | 11.73 | 12.52 | 2724856 |
2008-09-16 | 12.48 | 12.60 | 11.29 | 12.53 | 4198990 |
2008-09-17 | 12.75 | 12.91 | 12.00 | 12.17 | 3099114 |
2008-09-18 | 12.16 | 12.27 | 11.33 | 11.81 | 4278496 |
2008-09-19 | 12.25 | 13.25 | 12.25 | 12.96 | 2255772 |
2008-09-22 | 12.95 | 13.19 | 12.50 | 12.50 | 1583482 |
2008-09-23 | 12.58 | 12.67 | 12.36 | 12.50 | 1739556 |
2008-09-24 | 12.62 | 12.90 | 12.50 | 12.86 | 1885822 |
2008-09-25 | 12.92 | 13.31 | 12.85 | 13.28 | 1422662 |
2008-09-26 | 12.92 | 13.07 | 12.69 | 13.00 | 1206662 |
2008-09-29 | 12.95 | 13.00 | 12.27 | 12.70 | 3414176 |
2008-09-30 | 12.96 | 13.03 | 12.70 | 12.89 | 2412712 |
2008-10-01 | 12.85 | 13.15 | 12.52 | 13.06 | 1068798 |
2008-10-02 | 13.04 | 13.04 | 12.15 | 12.16 | 1438552 |
2008-10-03 | 12.48 | 12.81 | 12.04 | 12.08 | 2045154 |
2008-10-06 | 11.93 | 11.93 | 10.08 | 10.70 | 6605950 |
2008-10-07 | 10.45 | 10.99 | 9.72 | 9.74 | 4999554 |
2008-10-08 | 9.60 | 10.39 | 8.00 | 9.94 | 12183050 |
2008-10-09 | 10.25 | 10.89 | 9.50 | 9.55 | 6198962 |
2008-10-10 | 8.66 | 9.76 | 8.25 | 9.20 | 7870932 |
2008-10-13 | 10.37 | 11.50 | 10.34 | 11.45 | 5708930 |
2008-10-14 | 12.74 | 13.00 | 11.35 | 12.00 | 5800266 |
2008-10-15 | 12.07 | 12.07 | 11.01 | 11.01 | 3161558 |
2008-10-16 | 11.51 | 11.95 | 10.81 | 11.31 | 4058654 |
2008-10-17 | 11.13 | 12.37 | 11.13 | 11.83 | 3512922 |
2008-10-20 | 12.47 | 12.73 | 12.16 | 12.58 | 3549668 |
2008-10-21 | 12.52 | 12.52 | 12.09 | 12.20 | 3322388 |
2008-10-22 | 12.00 | 12.18 | 11.55 | 11.99 | 3008410 |
2008-10-23 | 12.50 | 12.50 | 11.38 | 11.80 | 2146214 |
2008-10-24 | 10.95 | 12.13 | 10.78 | 11.95 | 2724654 |
2008-10-27 | 11.94 | 12.32 | 11.50 | 11.50 | 2156296 |
2008-10-28 | 11.99 | 12.24 | 11.55 | 12.13 | 2201910 |
2008-10-29 | 12.28 | 12.61 | 11.95 | 11.95 | 2917918 |
2008-10-30 | 12.33 | 12.43 | 12.00 | 12.22 | 2575524 |
2008-10-31 | 12.20 | 12.33 | 12.01 | 12.20 | 2178412 |
2008-11-03 | 12.27 | 12.40 | 12.01 | 12.17 | 1938974 |
2008-11-04 | 12.41 | 12.60 | 12.20 | 12.50 | 1962244 |
2008-11-05 | 12.38 | 12.60 | 12.26 | 12.28 | 2005522 |
2008-11-06 | 12.25 | 12.57 | 11.76 | 11.81 | 1873688 |
2008-11-07 | 12.02 | 12.30 | 11.89 | 12.25 | 1580410 |
2008-11-10 | 12.72 | 12.75 | 12.15 | 12.16 | 1839228 |
2008-11-11 | 11.83 | 12.01 | 11.33 | 11.33 | 2733954 |
2008-11-12 | 11.41 | 11.65 | 10.87 | 10.91 | 3146466 |
2008-11-13 | 10.91 | 11.65 | 10.50 | 11.63 | 3622720 |
2008-11-14 | 11.50 | 11.98 | 11.33 | 11.44 | 1418870 |
2008-11-17 | 11.52 | 11.52 | 10.88 | 10.90 | 1868686 |
2008-11-18 | 11.01 | 11.01 | 10.42 | 10.85 | 3007042 |
2008-11-19 | 10.96 | 10.96 | 10.13 | 10.18 | 2701694 |
2008-11-20 | 10.00 | 10.02 | 8.95 | 9.00 | 4290330 |
2008-11-21 | 9.26 | 9.73 | 8.11 | 8.63 | 6656020 |
2008-11-24 | 8.94 | 10.08 | 8.94 | 9.62 | 4239436 |
2008-11-25 | 9.91 | 9.94 | 9.14 | 9.75 | 3389808 |
2008-11-26 | 9.62 | 10.37 | 9.52 | 10.31 | 2655178 |
2008-11-28 | 10.28 | 10.83 | 10.21 | 10.69 | 1415760 |
2008-12-01 | 10.19 | 10.50 | 10.02 | 10.27 | 1931942 |
2008-12-02 | 10.38 | 10.75 | 9.86 | 10.08 | 1854256 |
2008-12-03 | 10.27 | 10.27 | 9.69 | 10.14 | 2463830 |
2008-12-04 | 9.72 | 10.16 | 9.58 | 9.75 | 2079294 |
2008-12-05 | 9.75 | 9.96 | 9.10 | 9.91 | 3274020 |
2008-12-08 | 10.38 | 10.59 | 10.01 | 10.54 | 2665714 |
2008-12-09 | 10.54 | 11.06 | 10.30 | 10.39 | 2558480 |
2008-12-10 | 10.67 | 11.08 | 10.38 | 10.78 | 2315754 |
2008-12-11 | 10.84 | 11.09 | 10.35 | 10.56 | 2354404 |
2008-12-12 | 10.41 | 10.66 | 10.12 | 10.36 | 2082118 |
2008-12-15 | 10.58 | 10.95 | 10.08 | 10.38 | 3346474 |
2008-12-16 | 10.62 | 10.75 | 10.25 | 10.72 | 2333646 |
2008-12-17 | 10.75 | 10.97 | 10.44 | 10.82 | 2673134 |
2008-12-18 | 10.98 | 11.05 | 10.41 | 10.68 | 2578710 |
2008-12-19 | 10.78 | 10.89 | 10.50 | 10.71 | 2288576 |
2008-12-22 | 10.71 | 10.87 | 10.26 | 10.40 | 1718836 |
2008-12-23 | 10.38 | 10.52 | 10.07 | 10.13 | 2472084 |
2008-12-24 | 10.34 | 10.34 | 9.89 | 9.98 | 1384764 |
2008-12-26 | 9.92 | 10.14 | 9.88 | 10.07 | 1969204 |
2008-12-29 | 10.08 | 10.20 | 9.90 | 10.00 | 2205188 |
2008-12-30 | 9.96 | 10.09 | 9.83 | 10.00 | 2601272 |
2008-12-31 | 10.00 | 10.49 | 9.97 | 10.37 | 2632064 |
2009-01-02 | 10.54 | 11.28 | 10.38 | 11.23 | 1681254 |
2009-01-05 | 11.23 | 11.91 | 11.23 | 11.70 | 2746328 |
2009-01-06 | 11.97 | 12.10 | 11.33 | 11.37 | 4862582 |
2009-01-07 | 11.04 | 11.04 | 10.84 | 10.86 | 17015972 |
2009-01-08 | 10.89 | 11.10 | 10.85 | 11.09 | 5365980 |
2009-01-09 | 11.15 | 11.15 | 10.98 | 11.03 | 5117758 |
2009-01-12 | 10.96 | 11.05 | 10.88 | 10.88 | 3721140 |
2009-01-13 | 10.76 | 11.12 | 10.75 | 11.07 | 3194284 |
2009-01-14 | 11.02 | 11.02 | 10.69 | 10.81 | 3378112 |
2009-01-15 | 10.87 | 10.88 | 10.27 | 10.71 | 3773518 |
2009-01-16 | 11.00 | 11.03 | 10.70 | 11.00 | 2915332 |
2009-01-20 | 11.00 | 11.05 | 10.53 | 10.55 | 2691670 |
2009-01-21 | 10.72 | 11.10 | 10.66 | 11.08 | 2583600 |
2009-01-22 | 10.87 | 11.19 | 10.82 | 11.03 | 3456488 |
2009-01-23 | 10.95 | 11.20 | 10.85 | 11.12 | 3359548 |
2009-01-26 | 11.25 | 11.45 | 11.13 | 11.41 | 4489212 |
2009-01-27 | 11.53 | 11.56 | 11.26 | 11.51 | 4220284 |
2009-01-28 | 11.47 | 11.50 | 11.14 | 11.21 | 2612718 |
2009-01-29 | 11.21 | 11.21 | 11.00 | 11.02 | 1627092 |
2009-01-30 | 11.18 | 11.19 | 10.88 | 10.98 | 2067066 |
2009-02-02 | 11.25 | 11.25 | 10.85 | 10.91 | 2278956 |
2009-02-03 | 10.92 | 11.38 | 10.92 | 11.32 | 3408530 |
2009-02-04 | 11.47 | 11.62 | 11.39 | 11.50 | 2873174 |
2009-02-05 | 11.44 | 11.50 | 11.23 | 11.36 | 1802468 |
2009-02-06 | 11.38 | 11.47 | 11.25 | 11.42 | 2464558 |
2009-02-09 | 11.43 | 11.57 | 11.37 | 11.45 | 1870654 |
2009-02-10 | 11.54 | 11.54 | 11.13 | 11.21 | 2311486 |
2009-02-11 | 11.21 | 11.37 | 11.13 | 11.32 | 1446532 |
2009-02-12 | 11.25 | 11.59 | 11.25 | 11.56 | 1736644 |
2009-02-13 | 11.52 | 11.78 | 11.50 | 11.62 | 1965100 |
2009-02-17 | 11.60 | 11.60 | 11.21 | 11.28 | 2171134 |
2009-02-18 | 11.28 | 11.34 | 11.08 | 11.18 | 1567888 |
2009-02-19 | 11.17 | 11.38 | 10.97 | 11.03 | 1666400 |
2009-02-20 | 10.91 | 10.96 | 10.50 | 10.72 | 2921624 |
2009-02-23 | 10.76 | 10.84 | 9.95 | 10.04 | 3518404 |
2009-02-24 | 10.00 | 10.46 | 9.64 | 10.38 | 3373270 |
2009-02-25 | 10.42 | 10.70 | 10.13 | 10.61 | 2231980 |
2009-02-26 | 10.76 | 11.11 | 10.65 | 10.66 | 1956872 |
2009-02-27 | 10.56 | 11.08 | 10.38 | 10.79 | 2279562 |
2009-03-02 | 10.57 | 10.57 | 9.80 | 9.93 | 3086594 |
2009-03-03 | 9.95 | 10.19 | 9.30 | 9.48 | 3520000 |
2009-03-04 | 9.82 | 10.04 | 9.58 | 9.82 | 2984900 |
2009-03-05 | 9.78 | 9.78 | 9.25 | 9.32 | 2754074 |
2009-03-06 | 9.59 | 9.59 | 8.86 | 9.09 | 5029614 |
2009-03-09 | 9.00 | 9.25 | 8.86 | 8.98 | 2608338 |
2009-03-10 | 9.03 | 9.50 | 9.02 | 9.34 | 2959062 |
2009-03-11 | 9.45 | 9.55 | 9.25 | 9.48 | 2228978 |
2009-03-12 | 9.46 | 10.31 | 9.44 | 10.30 | 3230370 |
2009-03-13 | 10.38 | 10.59 | 10.03 | 10.25 | 2377888 |
2009-03-16 | 10.27 | 10.86 | 10.27 | 10.48 | 2414960 |
2009-03-17 | 10.47 | 10.72 | 10.25 | 10.72 | 1773206 |
2009-03-18 | 10.71 | 10.95 | 10.41 | 10.91 | 2095648 |
2009-03-19 | 11.15 | 11.15 | 10.80 | 10.88 | 1811236 |
2009-03-20 | 11.00 | 11.00 | 10.50 | 10.52 | 1737520 |
2009-03-23 | 10.82 | 10.98 | 10.70 | 10.97 | 1853998 |
2009-03-24 | 10.78 | 11.09 | 10.78 | 10.95 | 1996418 |
2009-03-25 | 10.96 | 11.28 | 10.88 | 11.16 | 1839942 |
2009-03-26 | 11.37 | 11.37 | 10.96 | 11.12 | 1991544 |
2009-03-27 | 11.04 | 11.33 | 10.90 | 11.12 | 2249102 |
2009-03-30 | 10.95 | 11.09 | 10.79 | 11.09 | 2865506 |
2009-03-31 | 11.28 | 11.28 | 10.88 | 11.13 | 2533162 |
2009-04-01 | 11.04 | 11.22 | 10.94 | 11.08 | 1980576 |
2009-04-02 | 11.20 | 11.32 | 11.00 | 11.05 | 2255230 |
2009-04-03 | 11.01 | 11.13 | 10.85 | 10.96 | 1979062 |
2009-04-06 | 10.91 | 10.95 | 10.75 | 10.81 | 1920404 |
2009-04-07 | 10.75 | 10.77 | 10.55 | 10.65 | 2202708 |
2009-04-08 | 10.70 | 10.82 | 10.55 | 10.79 | 2257462 |
2009-04-09 | 11.00 | 11.00 | 10.68 | 10.76 | 2673468 |
2009-04-13 | 10.77 | 11.08 | 10.66 | 11.04 | 2513098 |
2009-04-14 | 10.91 | 11.23 | 10.91 | 11.16 | 1985316 |
2009-04-15 | 11.20 | 11.31 | 11.08 | 11.29 | 1874092 |
2009-04-16 | 11.40 | 11.45 | 11.16 | 11.21 | 2790466 |
2009-04-17 | 11.23 | 11.76 | 11.18 | 11.62 | 2960814 |
2009-04-20 | 11.53 | 11.60 | 11.37 | 11.48 | 2178332 |
2009-04-21 | 11.37 | 11.72 | 11.37 | 11.70 | 1778198 |
2009-04-22 | 11.68 | 11.77 | 11.55 | 11.57 | 2217518 |
2009-04-23 | 11.70 | 11.73 | 11.54 | 11.68 | 1942922 |
2009-04-24 | 11.81 | 11.81 | 11.54 | 11.69 | 3405602 |
2009-04-27 | 12.00 | 12.25 | 11.55 | 12.19 | 4179598 |
2009-04-28 | 11.89 | 12.43 | 11.75 | 12.39 | 3050500 |
2009-04-29 | 12.40 | 12.48 | 12.05 | 12.12 | 3576536 |
2009-04-30 | 12.27 | 12.36 | 11.70 | 11.80 | 3440904 |
2009-05-01 | 11.82 | 12.08 | 11.78 | 12.07 | 2054288 |
2009-05-04 | 12.25 | 12.39 | 12.11 | 12.33 | 1803484 |
2009-05-05 | 12.32 | 12.61 | 12.25 | 12.44 | 1769158 |
2009-05-06 | 12.52 | 12.61 | 12.40 | 12.46 | 1735078 |
2009-05-07 | 12.49 | 12.77 | 12.24 | 12.35 | 2818012 |
2009-05-08 | 12.41 | 12.82 | 12.41 | 12.82 | 2493064 |
2009-05-11 | 12.66 | 12.76 | 12.56 | 12.62 | 1735210 |
2009-05-12 | 12.67 | 12.70 | 12.36 | 12.51 | 2055540 |
2009-05-13 | 12.44 | 12.49 | 12.03 | 12.12 | 2207420 |
2009-05-14 | 12.01 | 12.27 | 11.97 | 12.24 | 1429850 |
2009-05-15 | 12.28 | 12.38 | 12.04 | 12.07 | 1586018 |
2009-05-18 | 12.25 | 12.43 | 12.16 | 12.38 | 1418588 |
2009-05-19 | 12.48 | 12.62 | 12.38 | 12.53 | 1633156 |
2009-05-20 | 12.55 | 12.99 | 12.55 | 12.79 | 2801050 |
2009-05-21 | 12.63 | 12.78 | 12.38 | 12.67 | 1862572 |
2009-05-22 | 12.74 | 12.87 | 12.55 | 12.58 | 2060348 |
2009-05-26 | 12.52 | 12.78 | 12.43 | 12.67 | 1441176 |
2009-05-27 | 12.78 | 12.78 | 12.55 | 12.60 | 1128126 |
2009-05-28 | 12.72 | 12.88 | 12.55 | 12.82 | 1517928 |
2009-05-29 | 12.91 | 13.00 | 12.85 | 13.00 | 1409870 |
2009-06-01 | 13.15 | 13.28 | 13.08 | 13.17 | 1846790 |
2009-06-02 | 13.24 | 13.24 | 12.98 | 13.22 | 1769990 |
2009-06-03 | 13.09 | 13.16 | 12.74 | 12.96 | 1663380 |
2009-06-04 | 13.06 | 13.17 | 12.95 | 13.05 | 1179874 |
2009-06-05 | 13.18 | 13.22 | 13.00 | 13.21 | 1359820 |
2009-06-08 | 13.21 | 13.25 | 12.80 | 13.03 | 2306950 |
2009-06-09 | 13.16 | 13.16 | 12.85 | 12.93 | 1355044 |
2009-06-10 | 13.13 | 13.13 | 12.63 | 12.81 | 1722074 |
2009-06-11 | 12.76 | 13.05 | 12.72 | 12.96 | 1616324 |
2009-06-12 | 12.88 | 13.08 | 12.88 | 13.03 | 1066272 |
2009-06-15 | 13.02 | 13.05 | 12.88 | 12.99 | 1429208 |
2009-06-16 | 13.02 | 13.11 | 12.60 | 12.66 | 1746606 |
2009-06-17 | 12.60 | 12.68 | 12.18 | 12.42 | 3324478 |
2009-06-18 | 12.38 | 12.67 | 12.37 | 12.63 | 1992476 |
2009-06-19 | 12.78 | 12.78 | 12.49 | 12.52 | 1428110 |
2009-06-22 | 12.46 | 12.50 | 12.25 | 12.35 | 1536372 |
2009-06-23 | 12.42 | 12.50 | 12.08 | 12.11 | 2172192 |
2009-06-24 | 12.29 | 12.44 | 12.18 | 12.20 | 1530848 |
2009-06-25 | 12.20 | 12.66 | 12.20 | 12.56 | 1089614 |
2009-06-26 | 12.51 | 12.74 | 12.46 | 12.65 | 1249062 |
2009-06-29 | 12.47 | 12.71 | 12.35 | 12.48 | 4939666 |
2009-06-30 | 12.50 | 12.67 | 12.24 | 12.47 | 3212562 |
2009-07-01 | 12.56 | 12.62 | 12.50 | 12.58 | 2210662 |
2009-07-02 | 12.60 | 12.62 | 12.38 | 12.53 | 1674960 |
2009-07-06 | 12.45 | 12.50 | 12.25 | 12.50 | 1508010 |
2009-07-07 | 12.50 | 12.50 | 12.36 | 12.43 | 2148370 |
2009-07-08 | 12.38 | 12.66 | 12.38 | 12.63 | 3779162 |
2009-07-09 | 12.73 | 12.94 | 12.67 | 12.87 | 2061980 |
2009-07-10 | 12.87 | 13.00 | 12.74 | 12.99 | 1717320 |
2009-07-13 | 13.00 | 13.09 | 12.77 | 13.08 | 1815366 |
2009-07-14 | 13.13 | 13.25 | 12.98 | 13.12 | 2342494 |
2009-07-15 | 13.25 | 13.53 | 13.14 | 13.48 | 3098046 |
2009-07-16 | 13.45 | 13.87 | 13.37 | 13.83 | 2856048 |
2009-07-17 | 13.81 | 14.00 | 13.79 | 13.98 | 2827312 |
2009-07-20 | 14.05 | 14.24 | 13.90 | 14.00 | 2470512 |
2009-07-21 | 14.17 | 14.17 | 13.78 | 13.82 | 2023664 |
2009-07-22 | 14.01 | 14.02 | 13.79 | 14.00 | 1980198 |
2009-07-23 | 14.21 | 14.29 | 13.96 | 14.07 | 3086182 |
2009-07-24 | 14.08 | 14.25 | 14.08 | 14.25 | 2581588 |
2009-07-27 | 14.20 | 14.70 | 14.20 | 14.50 | 2862448 |
2009-07-28 | 14.47 | 14.67 | 14.27 | 14.63 | 2557784 |
2009-07-29 | 14.40 | 14.40 | 13.60 | 13.76 | 3167546 |
2009-07-30 | 13.82 | 14.03 | 13.79 | 14.00 | 1769466 |
2009-07-31 | 13.91 | 14.09 | 13.85 | 14.05 | 1186758 |
2009-08-03 | 14.13 | 14.15 | 14.00 | 14.11 | 1926528 |
2009-08-04 | 14.11 | 14.19 | 13.97 | 14.03 | 1191342 |
2009-08-05 | 13.90 | 14.00 | 13.64 | 13.83 | 1190564 |
2009-08-06 | 13.79 | 13.88 | 13.57 | 13.69 | 1233296 |
2009-08-07 | 13.70 | 13.88 | 13.56 | 13.84 | 1253158 |
2009-08-10 | 13.86 | 14.04 | 13.80 | 14.04 | 1407976 |
2009-08-11 | 14.00 | 14.09 | 13.73 | 13.84 | 1212620 |
2009-08-12 | 13.87 | 14.10 | 13.75 | 14.05 | 1432792 |
2009-08-13 | 13.99 | 14.13 | 13.75 | 13.81 | 1130236 |
2009-08-14 | 13.90 | 13.90 | 13.63 | 13.73 | 1284744 |
2009-08-17 | 13.54 | 13.55 | 13.09 | 13.33 | 2299750 |
2009-08-18 | 13.33 | 13.62 | 13.27 | 13.62 | 1393516 |
2009-08-19 | 13.61 | 13.68 | 13.46 | 13.66 | 1062680 |
2009-08-20 | 13.66 | 13.75 | 13.53 | 13.60 | 1265164 |
2009-08-21 | 13.70 | 13.80 | 13.64 | 13.75 | 1165872 |
2009-08-24 | 13.76 | 13.87 | 13.69 | 13.79 | 1627440 |
2009-08-25 | 13.75 | 13.84 | 13.43 | 13.50 | 2450142 |
2009-08-26 | 13.45 | 13.55 | 13.36 | 13.52 | 1903316 |
2009-08-27 | 13.49 | 13.58 | 13.33 | 13.58 | 1291422 |
2009-08-28 | 13.68 | 13.68 | 13.40 | 13.54 | 1051254 |
2009-08-31 | 13.49 | 13.50 | 13.30 | 13.50 | 1086922 |
2009-09-01 | 13.43 | 13.56 | 13.28 | 13.32 | 1318788 |
2009-09-02 | 13.27 | 13.29 | 13.12 | 13.15 | 1465308 |
2009-09-03 | 13.16 | 13.28 | 13.08 | 13.18 | 1414674 |
2009-09-04 | 13.39 | 13.39 | 13.09 | 13.38 | 1150380 |
2009-09-08 | 13.51 | 13.62 | 13.42 | 13.61 | 1228620 |
2009-09-09 | 13.72 | 13.87 | 13.48 | 13.84 | 1617320 |
2009-09-10 | 13.89 | 14.13 | 13.85 | 14.10 | 1874882 |
2009-09-11 | 14.10 | 14.34 | 14.10 | 14.30 | 1432096 |
2009-09-14 | 14.35 | 14.39 | 14.25 | 14.31 | 1306352 |
2009-09-15 | 14.42 | 14.45 | 14.24 | 14.32 | 1621372 |
2009-09-16 | 14.39 | 14.68 | 14.33 | 14.66 | 2780870 |
2009-09-17 | 14.70 | 14.73 | 14.31 | 14.34 | 1982278 |
2009-09-18 | 14.40 | 14.40 | 13.81 | 14.38 | 4832102 |
2009-09-21 | 14.13 | 14.35 | 14.02 | 14.33 | 1751744 |
2009-09-22 | 13.81 | 13.98 | 13.76 | 13.97 | 11445026 |
2009-09-23 | 13.97 | 14.00 | 13.90 | 13.93 | 3757932 |
2009-09-24 | 13.97 | 14.11 | 13.87 | 13.93 | 2087502 |
2009-09-25 | 13.95 | 14.08 | 13.93 | 14.00 | 2668316 |
2009-09-28 | 14.14 | 14.14 | 13.97 | 14.09 | 1765616 |
2009-09-29 | 14.10 | 14.21 | 14.05 | 14.20 | 2201404 |
2009-09-30 | 14.25 | 14.25 | 14.01 | 14.16 | 1856048 |
2009-10-01 | 14.16 | 14.16 | 13.89 | 13.90 | 1737362 |
2009-10-02 | 13.90 | 13.96 | 13.63 | 13.91 | 1711506 |
2009-10-05 | 14.04 | 14.21 | 13.89 | 14.14 | 1538170 |
2009-10-06 | 14.21 | 14.32 | 14.11 | 14.29 | 1974994 |
2009-10-07 | 14.30 | 14.34 | 14.15 | 14.21 | 1165692 |
2009-10-08 | 14.27 | 14.44 | 14.25 | 14.42 | 1586756 |
2009-10-09 | 14.46 | 14.50 | 14.36 | 14.40 | 1246198 |
2009-10-12 | 14.50 | 14.58 | 14.43 | 14.53 | 1395012 |
2009-10-13 | 14.51 | 14.60 | 14.44 | 14.60 | 1628128 |
2009-10-14 | 14.75 | 14.79 | 14.60 | 14.69 | 1666866 |
2009-10-15 | 14.66 | 14.78 | 14.65 | 14.75 | 1590794 |
2009-10-16 | 14.76 | 14.85 | 14.63 | 14.75 | 1802702 |
2009-10-19 | 14.88 | 14.93 | 14.71 | 14.76 | 1945332 |
2009-10-20 | 14.84 | 14.90 | 14.74 | 14.83 | 1780236 |
2009-10-21 | 14.90 | 15.05 | 14.82 | 14.86 | 1928344 |
2009-10-22 | 15.02 | 15.19 | 14.82 | 14.94 | 1697940 |
2009-10-23 | 15.08 | 15.08 | 14.84 | 14.94 | 2132754 |
2009-10-26 | 15.00 | 15.08 | 14.60 | 14.62 | 2487836 |
2009-10-27 | 14.72 | 14.75 | 14.42 | 14.66 | 2959702 |
2009-10-28 | 14.14 | 14.39 | 13.90 | 13.94 | 3668868 |
2009-10-29 | 14.21 | 14.48 | 14.02 | 14.37 | 3434302 |
2009-10-30 | 14.38 | 14.38 | 14.00 | 14.02 | 2417028 |
2009-11-02 | 14.14 | 14.20 | 13.81 | 13.98 | 2398714 |
2009-11-03 | 13.86 | 14.05 | 13.77 | 13.94 | 2256228 |
2009-11-04 | 14.13 | 14.32 | 14.00 | 14.18 | 2169714 |
2009-11-05 | 14.43 | 14.47 | 14.20 | 14.37 | 1664970 |
2009-11-06 | 14.35 | 14.35 | 14.16 | 14.25 | 1354554 |
2009-11-09 | 14.37 | 14.58 | 14.33 | 14.46 | 2004540 |
2009-11-10 | 14.41 | 14.47 | 14.27 | 14.31 | 1959762 |
2009-11-11 | 14.35 | 14.40 | 14.25 | 14.38 | 1545984 |
2009-11-12 | 14.38 | 14.52 | 14.34 | 14.50 | 1478566 |
2009-11-13 | 14.49 | 14.60 | 14.44 | 14.60 | 1764282 |
2009-11-16 | 14.62 | 14.81 | 14.60 | 14.76 | 1961090 |
2009-11-17 | 14.72 | 14.89 | 14.60 | 14.85 | 2038670 |
2009-11-18 | 14.79 | 14.90 | 14.67 | 14.72 | 1929342 |
2009-11-19 | 14.72 | 14.72 | 14.59 | 14.66 | 1322820 |
2009-11-20 | 14.65 | 14.68 | 14.53 | 14.67 | 1485880 |
2009-11-23 | 14.75 | 14.90 | 14.55 | 14.66 | 2095038 |
2009-11-24 | 14.59 | 14.78 | 14.55 | 14.73 | 1841150 |
2009-11-25 | 14.71 | 15.00 | 14.66 | 14.97 | 1817996 |
2009-11-27 | 14.83 | 15.00 | 14.65 | 14.96 | 1003316 |
2009-11-30 | 14.91 | 15.00 | 14.84 | 14.90 | 1527268 |
2009-12-01 | 14.98 | 14.99 | 14.85 | 14.90 | 1855942 |
2009-12-02 | 14.86 | 14.96 | 14.81 | 14.84 | 1485982 |
2009-12-03 | 14.83 | 14.98 | 14.83 | 14.88 | 1912454 |
2009-12-04 | 14.94 | 15.02 | 14.78 | 14.87 | 1353450 |
2009-12-07 | 14.90 | 15.13 | 14.90 | 15.05 | 2236226 |
2009-12-08 | 15.06 | 15.16 | 14.94 | 15.14 | 1723900 |
2009-12-09 | 15.16 | 15.17 | 15.00 | 15.17 | 1690880 |
2009-12-10 | 15.23 | 15.36 | 15.19 | 15.30 | 1872358 |
2009-12-11 | 15.41 | 15.55 | 15.35 | 15.53 | 2288058 |
2009-12-14 | 15.58 | 15.80 | 15.58 | 15.64 | 2363068 |
2009-12-15 | 15.70 | 15.75 | 15.63 | 15.66 | 2361266 |
2009-12-16 | 15.80 | 15.95 | 15.71 | 15.83 | 2351388 |
2009-12-17 | 15.75 | 15.93 | 15.75 | 15.90 | 2012456 |
2009-12-18 | 16.00 | 16.10 | 15.25 | 15.25 | 5767674 |
2009-12-21 | 15.50 | 15.85 | 15.47 | 15.78 | 2793480 |
2009-12-22 | 15.83 | 15.93 | 15.71 | 15.84 | 2280312 |
2009-12-23 | 15.93 | 15.95 | 15.85 | 15.91 | 2048360 |
2009-12-24 | 15.98 | 16.08 | 15.93 | 16.08 | 978218 |
2009-12-28 | 16.12 | 16.12 | 15.78 | 15.88 | 2305460 |
2009-12-29 | 15.92 | 15.98 | 15.60 | 15.77 | 2288034 |
2009-12-30 | 15.71 | 15.81 | 15.60 | 15.80 | 2085564 |
2009-12-31 | 15.78 | 15.88 | 15.60 | 15.71 | 1764338 |
2010-01-04 | 15.83 | 16.35 | 15.83 | 16.33 | 2422456 |
2010-01-05 | 16.33 | 16.53 | 16.33 | 16.51 | 2395254 |
2010-01-06 | 16.61 | 16.70 | 16.54 | 16.54 | 2283106 |
2010-01-07 | 16.18 | 16.19 | 16.07 | 16.13 | 12361090 |
2010-01-08 | 16.10 | 16.21 | 16.09 | 16.21 | 4272042 |
2010-01-11 | 16.25 | 16.25 | 16.20 | 16.21 | 3333460 |
2010-01-12 | 16.20 | 16.25 | 16.17 | 16.21 | 3363918 |
2010-01-13 | 16.25 | 16.25 | 15.99 | 16.20 | 2487740 |
2010-01-14 | 16.22 | 16.24 | 16.09 | 16.10 | 2566438 |
2010-01-15 | 16.16 | 16.17 | 16.00 | 16.11 | 2542602 |
2010-01-19 | 16.23 | 16.32 | 16.17 | 16.30 | 2937768 |
2010-01-20 | 16.27 | 16.35 | 16.19 | 16.35 | 2555210 |
2010-01-21 | 16.37 | 16.43 | 16.05 | 16.16 | 2634176 |
2010-01-22 | 16.19 | 16.30 | 15.99 | 16.04 | 2663364 |
2010-01-25 | 16.11 | 16.24 | 16.09 | 16.21 | 2514616 |
2010-01-26 | 16.24 | 16.31 | 16.20 | 16.24 | 2653168 |
2010-01-27 | 15.96 | 15.97 | 15.54 | 15.70 | 3675184 |
2010-01-28 | 15.76 | 15.82 | 15.36 | 15.52 | 2699700 |
2010-01-29 | 15.56 | 15.82 | 15.30 | 15.34 | 2684392 |
2010-02-01 | 15.55 | 16.00 | 15.40 | 15.97 | 3235876 |
2010-02-02 | 16.00 | 16.15 | 15.75 | 16.15 | 2368466 |
2010-02-03 | 16.14 | 16.25 | 15.96 | 16.03 | 2386962 |
2010-02-04 | 15.64 | 16.04 | 15.35 | 15.51 | 4240970 |
2010-02-05 | 15.39 | 15.40 | 14.72 | 15.28 | 7652864 |
2010-02-08 | 15.43 | 15.53 | 15.23 | 15.31 | 2177648 |
2010-02-09 | 15.40 | 15.64 | 15.39 | 15.51 | 2230090 |
2010-02-10 | 15.51 | 15.55 | 15.17 | 15.17 | 2178424 |
2010-02-11 | 15.18 | 15.51 | 15.09 | 15.50 | 1931072 |
2010-02-12 | 15.40 | 15.75 | 15.40 | 15.74 | 2512916 |
2010-02-16 | 15.94 | 16.20 | 15.87 | 16.14 | 2438792 |
2010-02-17 | 16.15 | 16.24 | 16.08 | 16.23 | 2037546 |
2010-02-18 | 16.23 | 16.23 | 16.09 | 16.19 | 1963646 |
2010-02-19 | 16.24 | 16.24 | 16.08 | 16.11 | 1472572 |
2010-02-22 | 16.21 | 16.23 | 16.00 | 16.17 | 1795040 |
2010-02-23 | 16.11 | 16.15 | 15.99 | 16.14 | 1778898 |
2010-02-24 | 16.14 | 16.24 | 16.03 | 16.24 | 1824516 |
2010-02-25 | 16.15 | 16.26 | 16.09 | 16.24 | 2006834 |
2010-02-26 | 16.30 | 16.39 | 16.14 | 16.38 | 1504562 |
2010-03-01 | 16.41 | 16.53 | 16.32 | 16.52 | 2300586 |
2010-03-02 | 16.64 | 16.79 | 16.48 | 16.78 | 3192878 |
2010-03-03 | 16.78 | 16.94 | 16.53 | 16.56 | 2141508 |
2010-03-04 | 16.58 | 16.60 | 16.28 | 16.45 | 2447412 |
2010-03-05 | 16.75 | 16.75 | 16.59 | 16.67 | 2068318 |
2010-03-08 | 16.83 | 16.83 | 16.59 | 16.75 | 2138626 |
2010-03-09 | 16.64 | 16.88 | 16.64 | 16.88 | 2749498 |
2010-03-10 | 16.88 | 17.08 | 16.88 | 17.00 | 2652300 |
2010-03-11 | 17.00 | 17.09 | 16.93 | 16.94 | 1781444 |
2010-03-12 | 17.08 | 17.14 | 17.00 | 17.13 | 1991242 |
2010-03-15 | 17.12 | 17.18 | 16.95 | 17.16 | 1710244 |
2010-03-16 | 17.18 | 17.35 | 17.06 | 17.11 | 1977012 |
2010-03-17 | 17.18 | 17.33 | 17.13 | 17.20 | 1684358 |
2010-03-18 | 17.30 | 17.34 | 17.06 | 17.18 | 1849000 |
2010-03-19 | 17.19 | 17.19 | 16.59 | 16.60 | 3766294 |
2010-03-22 | 16.48 | 16.88 | 16.15 | 16.80 | 3089780 |
2010-03-23 | 16.73 | 16.95 | 16.68 | 16.79 | 1889028 |
2010-03-24 | 16.72 | 16.92 | 16.65 | 16.85 | 1660458 |
2010-03-25 | 17.00 | 17.00 | 16.71 | 16.73 | 1509694 |
2010-03-26 | 16.70 | 17.01 | 16.70 | 16.93 | 1667790 |
2010-03-29 | 16.99 | 17.23 | 16.50 | 16.92 | 4628158 |
2010-03-30 | 16.71 | 17.07 | 16.71 | 17.01 | 2546876 |
2010-03-31 | 17.02 | 17.33 | 16.93 | 17.29 | 2362058 |
2010-04-01 | 17.45 | 17.61 | 17.40 | 17.59 | 3164144 |
2010-04-05 | 17.73 | 17.91 | 17.65 | 17.91 | 2779558 |
2010-04-06 | 17.93 | 18.00 | 17.75 | 17.94 | 2381432 |
2010-04-07 | 17.96 | 18.11 | 17.85 | 17.99 | 3278206 |
2010-04-08 | 17.89 | 18.18 | 17.75 | 17.94 | 3549156 |
2010-04-09 | 18.05 | 18.20 | 17.90 | 18.14 | 2448624 |
2010-04-12 | 18.20 | 18.36 | 18.11 | 18.20 | 2348416 |
2010-04-13 | 17.66 | 17.87 | 17.58 | 17.84 | 21532006 |
2010-04-14 | 17.88 | 18.04 | 17.79 | 18.04 | 7592590 |
2010-04-15 | 18.04 | 18.05 | 17.88 | 18.02 | 4253224 |
2010-04-16 | 17.91 | 18.02 | 17.60 | 17.80 | 5113786 |
2010-04-19 | 17.63 | 17.97 | 17.61 | 17.97 | 3646466 |
2010-04-20 | 18.09 | 18.12 | 18.01 | 18.09 | 3116864 |
2010-04-21 | 18.13 | 18.18 | 17.98 | 18.02 | 2742720 |
2010-04-22 | 17.96 | 18.06 | 17.88 | 18.04 | 2251544 |
2010-04-23 | 18.06 | 18.28 | 18.05 | 18.23 | 2542106 |
2010-04-26 | 18.29 | 18.35 | 18.25 | 18.33 | 3223722 |
2010-04-27 | 18.37 | 18.37 | 17.95 | 18.05 | 3448094 |
2010-04-28 | 17.88 | 17.94 | 17.50 | 17.74 | 3398658 |
2010-04-29 | 17.81 | 17.95 | 17.76 | 17.85 | 2069476 |
2010-04-30 | 17.92 | 17.92 | 17.61 | 17.73 | 2113860 |
2010-05-03 | 17.70 | 17.83 | 17.50 | 17.81 | 2274232 |
2010-05-04 | 17.63 | 17.65 | 17.32 | 17.40 | 3582756 |
2010-05-05 | 17.10 | 17.10 | 14.53 | 16.76 | 15101016 |
2010-05-06 | 16.76 | 16.88 | 14.75 | 16.00 | 11647918 |
2010-05-07 | 16.07 | 16.55 | 15.81 | 16.38 | 7751982 |
2010-05-10 | 17.47 | 17.50 | 16.82 | 16.98 | 4687710 |
2010-05-11 | 16.93 | 17.38 | 16.91 | 17.22 | 3499706 |
2010-05-12 | 17.38 | 17.55 | 17.25 | 17.49 | 3864426 |
2010-05-13 | 17.36 | 17.57 | 17.26 | 17.31 | 2532784 |
2010-05-14 | 17.11 | 17.20 | 16.64 | 17.08 | 3491476 |
2010-05-17 | 17.11 | 17.14 | 16.46 | 16.79 | 3153190 |
2010-05-18 | 17.03 | 17.14 | 16.72 | 16.80 | 2257266 |
2010-05-19 | 16.68 | 16.77 | 15.78 | 16.49 | 5843496 |
2010-05-20 | 16.01 | 16.10 | 15.60 | 15.84 | 6886904 |
2010-05-21 | 15.35 | 16.35 | 15.07 | 16.14 | 4912098 |
2010-05-24 | 16.03 | 16.34 | 16.00 | 16.00 | 2232828 |
2010-05-25 | 15.68 | 16.00 | 15.40 | 15.98 | 4603960 |
2010-05-26 | 16.25 | 16.48 | 16.12 | 16.22 | 3665712 |
2010-05-27 | 16.51 | 16.84 | 16.50 | 16.83 | 2878392 |
2010-05-28 | 16.88 | 16.91 | 16.67 | 16.80 | 3121554 |
2010-06-01 | 16.75 | 16.85 | 16.25 | 16.32 | 3565792 |
2010-06-02 | 16.24 | 16.77 | 16.24 | 16.71 | 2450172 |
2010-06-03 | 16.84 | 17.13 | 16.78 | 17.08 | 1886872 |
2010-06-04 | 16.86 | 17.10 | 16.63 | 16.80 | 2461574 |
2010-06-07 | 16.80 | 16.94 | 16.59 | 16.63 | 2086156 |
2010-06-08 | 16.41 | 16.74 | 16.14 | 16.72 | 4655518 |
2010-06-09 | 16.83 | 17.00 | 16.62 | 16.85 | 2321258 |
2010-06-10 | 17.00 | 17.20 | 16.88 | 17.11 | 2650236 |
2010-06-11 | 17.06 | 17.20 | 16.98 | 17.10 | 1626096 |
2010-06-14 | 17.25 | 17.29 | 17.14 | 17.20 | 2247372 |
2010-06-15 | 17.40 | 17.46 | 17.23 | 17.40 | 2752256 |
2010-06-16 | 17.22 | 17.49 | 17.22 | 17.49 | 2450190 |
2010-06-17 | 17.50 | 17.55 | 17.29 | 17.52 | 1516964 |
2010-06-18 | 17.50 | 17.54 | 17.38 | 17.41 | 1854772 |
2010-06-21 | 17.58 | 17.58 | 17.32 | 17.40 | 1892272 |
2010-06-22 | 17.38 | 17.48 | 17.20 | 17.27 | 1982944 |
2010-06-23 | 17.28 | 17.28 | 17.02 | 17.18 | 1608316 |
2010-06-24 | 17.23 | 17.47 | 17.05 | 17.35 | 1933728 |
2010-06-25 | 17.38 | 17.82 | 17.35 | 17.82 | 3536872 |
2010-06-28 | 17.77 | 17.94 | 17.77 | 17.80 | 2482840 |
2010-06-29 | 17.52 | 17.69 | 17.51 | 17.63 | 3212066 |
2010-06-30 | 17.56 | 17.99 | 17.53 | 17.69 | 3182452 |
2010-07-01 | 17.55 | 17.70 | 17.11 | 17.38 | 3014244 |
2010-07-02 | 17.29 | 17.70 | 17.29 | 17.43 | 1744292 |
2010-07-06 | 17.69 | 17.76 | 17.52 | 17.65 | 1847932 |
2010-07-07 | 17.61 | 18.05 | 17.57 | 18.05 | 2432244 |
2010-07-08 | 18.12 | 18.20 | 17.98 | 18.19 | 2927812 |
2010-07-09 | 18.20 | 18.30 | 18.14 | 18.22 | 2733386 |
2010-07-12 | 18.31 | 18.46 | 18.19 | 18.32 | 2849884 |
2010-07-13 | 18.47 | 18.57 | 18.33 | 18.53 | 3707688 |
2010-07-14 | 18.60 | 18.71 | 18.46 | 18.55 | 3076140 |
2010-07-15 | 18.56 | 18.74 | 18.43 | 18.67 | 2529126 |
2010-07-16 | 18.67 | 18.77 | 18.57 | 18.77 | 2270522 |
2010-07-19 | 18.87 | 18.98 | 18.76 | 18.90 | 3877258 |
2010-07-20 | 18.78 | 19.20 | 18.69 | 19.15 | 3506482 |
2010-07-21 | 19.26 | 19.40 | 19.06 | 19.23 | 3703010 |
2010-07-22 | 19.49 | 19.49 | 19.21 | 19.35 | 2789634 |
2010-07-23 | 19.23 | 19.48 | 19.13 | 19.37 | 3862752 |
2010-07-26 | 19.49 | 19.65 | 19.02 | 19.24 | 4055470 |
2010-07-27 | 19.19 | 19.23 | 18.56 | 18.77 | 5091688 |
2010-07-28 | 18.47 | 18.60 | 18.35 | 18.57 | 2543082 |
2010-07-29 | 18.67 | 18.67 | 18.32 | 18.39 | 3034122 |
2010-07-30 | 18.25 | 18.90 | 17.83 | 18.90 | 3777104 |
2010-08-02 | 19.04 | 19.11 | 18.82 | 18.86 | 2548974 |
2010-08-03 | 18.85 | 18.95 | 18.71 | 18.88 | 2013542 |
2010-08-04 | 18.99 | 19.11 | 18.84 | 19.06 | 1790584 |
2010-08-05 | 19.15 | 19.21 | 19.04 | 19.18 | 1951482 |
2010-08-06 | 19.07 | 19.24 | 18.93 | 19.14 | 3254986 |
2010-08-09 | 19.09 | 19.22 | 18.79 | 18.94 | 2397906 |
2010-08-10 | 18.70 | 18.78 | 18.50 | 18.76 | 2587550 |
2010-08-11 | 18.47 | 18.47 | 18.08 | 18.18 | 2785888 |
2010-08-12 | 18.02 | 18.12 | 17.68 | 18.07 | 2533862 |
2010-08-13 | 18.04 | 18.49 | 18.04 | 18.38 | 2013514 |
2010-08-16 | 18.38 | 18.57 | 18.28 | 18.44 | 1587716 |
2010-08-17 | 18.66 | 18.70 | 18.48 | 18.54 | 1465510 |
2010-08-18 | 18.53 | 18.61 | 18.41 | 18.57 | 1363276 |
2010-08-19 | 18.59 | 18.63 | 18.40 | 18.59 | 1430430 |
2010-08-20 | 18.40 | 18.61 | 18.29 | 18.60 | 1976872 |
2010-08-23 | 18.53 | 18.84 | 18.47 | 18.52 | 1978570 |
2010-08-24 | 18.38 | 18.43 | 18.24 | 18.40 | 1948570 |
2010-08-25 | 18.32 | 18.48 | 18.19 | 18.43 | 2340188 |
2010-08-26 | 18.38 | 18.62 | 18.34 | 18.57 | 2045476 |
2010-08-27 | 18.53 | 18.73 | 18.41 | 18.70 | 1432676 |
2010-08-30 | 18.67 | 18.75 | 18.40 | 18.49 | 1667852 |
2010-08-31 | 18.43 | 18.62 | 18.29 | 18.49 | 2257222 |
2010-09-01 | 18.65 | 18.90 | 18.65 | 18.78 | 1624980 |
2010-09-02 | 18.86 | 19.05 | 18.67 | 19.04 | 1770708 |
2010-09-03 | 19.05 | 19.28 | 19.01 | 19.23 | 2044668 |
2010-09-07 | 19.13 | 19.25 | 18.93 | 19.07 | 3935430 |
2010-09-08 | 19.07 | 19.22 | 18.88 | 18.89 | 3183932 |
2010-09-09 | 19.08 | 19.10 | 18.94 | 19.04 | 2334512 |
2010-09-10 | 19.03 | 19.05 | 18.88 | 18.98 | 1924058 |
2010-09-13 | 19.06 | 19.22 | 19.04 | 19.13 | 3098238 |
2010-09-14 | 19.24 | 19.24 | 19.08 | 19.10 | 2311522 |
2010-09-15 | 19.06 | 19.19 | 19.04 | 19.09 | 1988260 |
2010-09-16 | 19.02 | 19.12 | 19.00 | 19.02 | 1372022 |
2010-09-17 | 19.01 | 19.22 | 18.88 | 19.11 | 4608950 |
2010-09-20 | 19.11 | 19.22 | 19.09 | 19.09 | 3246742 |
2010-09-21 | 19.07 | 19.32 | 19.07 | 19.18 | 3961932 |
2010-09-22 | 19.28 | 19.41 | 19.18 | 19.36 | 2300774 |
2010-09-23 | 19.33 | 19.38 | 19.17 | 19.36 | 2108262 |
2010-09-24 | 19.43 | 19.43 | 19.26 | 19.39 | 1829878 |
2010-09-27 | 19.32 | 19.43 | 19.24 | 19.39 | 1793830 |
2010-09-28 | 19.37 | 19.51 | 19.29 | 19.51 | 1803630 |
2010-09-29 | 19.43 | 19.83 | 19.41 | 19.70 | 3070014 |
2010-09-30 | 19.70 | 19.85 | 19.68 | 19.84 | 2069042 |
2010-10-01 | 19.85 | 20.08 | 19.85 | 20.03 | 2141000 |
2010-10-04 | 20.01 | 20.12 | 19.91 | 20.12 | 1764190 |
2010-10-05 | 20.18 | 20.32 | 20.13 | 20.16 | 2573120 |
2010-10-06 | 20.12 | 20.40 | 20.12 | 20.37 | 2016348 |
2010-10-07 | 20.45 | 20.48 | 20.20 | 20.46 | 1974500 |
2010-10-08 | 20.40 | 20.53 | 20.36 | 20.48 | 1532816 |
2010-10-11 | 20.47 | 20.71 | 20.43 | 20.66 | 1854676 |
2010-10-12 | 20.60 | 20.68 | 20.51 | 20.68 | 1393406 |
2010-10-13 | 20.75 | 20.97 | 20.73 | 20.78 | 1576226 |
2010-10-14 | 20.71 | 20.93 | 20.71 | 20.81 | 1865506 |
2010-10-15 | 20.82 | 20.87 | 20.78 | 20.86 | 1897438 |
2010-10-18 | 20.94 | 20.95 | 20.80 | 20.93 | 1982226 |
2010-10-19 | 20.85 | 20.92 | 20.73 | 20.84 | 2078118 |
2010-10-20 | 20.90 | 20.99 | 20.82 | 20.94 | 2312768 |
2010-10-21 | 21.00 | 21.20 | 20.93 | 20.98 | 1861238 |
2010-10-22 | 20.97 | 21.09 | 20.93 | 21.04 | 2331000 |
2010-10-25 | 21.16 | 21.22 | 21.00 | 21.05 | 3034652 |
2010-10-26 | 21.05 | 21.40 | 20.93 | 21.32 | 2766652 |
2010-10-27 | 20.95 | 21.21 | 20.89 | 21.03 | 3177168 |
2010-10-28 | 21.03 | 21.19 | 20.90 | 20.98 | 2026338 |
2010-10-29 | 20.89 | 21.50 | 20.89 | 21.43 | 3716076 |
2010-11-01 | 21.45 | 21.63 | 21.25 | 21.40 | 2722832 |
2010-11-02 | 21.40 | 21.54 | 21.35 | 21.53 | 1672982 |
2010-11-03 | 21.50 | 21.61 | 21.22 | 21.41 | 1973160 |
2010-11-04 | 21.52 | 21.78 | 21.45 | 21.59 | 1957286 |
2010-11-05 | 21.60 | 22.03 | 21.57 | 22.01 | 2550154 |
2010-11-08 | 22.04 | 22.05 | 21.75 | 21.89 | 1861414 |
2010-11-09 | 21.88 | 22.16 | 21.85 | 22.15 | 2948734 |
2010-11-10 | 22.11 | 22.13 | 21.81 | 22.01 | 2317274 |
2010-11-11 | 21.89 | 21.98 | 21.81 | 21.90 | 1722504 |
2010-11-12 | 21.74 | 21.84 | 21.43 | 21.58 | 2002384 |
2010-11-15 | 21.71 | 21.85 | 21.55 | 21.64 | 2122588 |
2010-11-16 | 21.57 | 21.57 | 20.85 | 21.28 | 3502208 |
2010-11-17 | 21.16 | 21.41 | 21.10 | 21.25 | 1754376 |
2010-11-18 | 21.41 | 21.49 | 21.22 | 21.31 | 1714674 |
2010-11-19 | 21.23 | 21.34 | 21.11 | 21.34 | 1830538 |
2010-11-22 | 21.15 | 21.39 | 21.11 | 21.37 | 2049588 |
2010-11-23 | 21.20 | 21.51 | 21.05 | 21.51 | 2174430 |
2010-11-24 | 21.80 | 21.80 | 21.29 | 21.37 | 2776964 |
2010-11-26 | 21.26 | 21.45 | 21.25 | 21.34 | 419098 |
2010-11-29 | 21.25 | 21.26 | 21.06 | 21.13 | 2218384 |
2010-11-30 | 21.12 | 21.16 | 20.93 | 21.04 | 2406894 |
2010-12-01 | 20.57 | 20.66 | 20.43 | 20.53 | 21707666 |
2010-12-02 | 20.53 | 20.63 | 20.53 | 20.63 | 5935424 |
2010-12-03 | 20.58 | 20.66 | 20.53 | 20.56 | 3975354 |
2010-12-06 | 20.53 | 20.63 | 20.48 | 20.56 | 3281496 |
2010-12-07 | 20.68 | 20.68 | 20.38 | 20.41 | 3785164 |
2010-12-08 | 20.40 | 20.59 | 20.06 | 20.21 | 3553324 |
2010-12-09 | 20.23 | 20.48 | 20.21 | 20.34 | 3051232 |
2010-12-10 | 20.34 | 20.46 | 20.28 | 20.35 | 3030968 |
2010-12-13 | 20.37 | 20.57 | 20.25 | 20.54 | 2750880 |
2010-12-14 | 20.46 | 20.58 | 20.40 | 20.50 | 2659088 |
2010-12-15 | 20.39 | 20.43 | 19.63 | 19.92 | 4827784 |
2010-12-16 | 19.85 | 20.00 | 19.65 | 19.95 | 3124364 |
2010-12-17 | 20.00 | 20.12 | 19.86 | 19.93 | 2645550 |
2010-12-20 | 19.88 | 20.05 | 19.75 | 19.97 | 2715070 |
2010-12-21 | 19.98 | 20.37 | 19.95 | 20.35 | 2471462 |
2010-12-22 | 20.44 | 20.63 | 20.35 | 20.57 | 2758094 |
2010-12-23 | 20.58 | 20.65 | 20.57 | 20.61 | 1663850 |
2010-12-27 | 20.51 | 20.61 | 20.38 | 20.48 | 1195154 |
2010-12-28 | 20.53 | 20.57 | 20.40 | 20.57 | 1755884 |
2010-12-29 | 20.58 | 20.65 | 20.51 | 20.65 | 1450180 |
2010-12-30 | 20.66 | 20.88 | 20.61 | 20.85 | 2460236 |
2010-12-31 | 20.76 | 20.95 | 20.72 | 20.81 | 1543142 |
2011-01-03 | 20.95 | 20.98 | 20.80 | 20.83 | 2524972 |
2011-01-04 | 20.90 | 20.97 | 20.71 | 20.88 | 2371758 |
2011-01-05 | 20.89 | 21.03 | 20.84 | 21.03 | 2141862 |
2011-01-06 | 21.08 | 21.10 | 20.95 | 20.98 | 2304948 |
2011-01-07 | 21.08 | 21.10 | 20.91 | 21.05 | 1970328 |
2011-01-10 | 21.03 | 21.10 | 20.92 | 21.10 | 1544632 |
2011-01-11 | 21.09 | 21.30 | 21.07 | 21.29 | 1927818 |
2011-01-12 | 21.32 | 21.45 | 21.23 | 21.45 | 1849678 |
2011-01-13 | 21.50 | 21.72 | 21.38 | 21.51 | 2565122 |
2011-01-14 | 21.51 | 21.74 | 21.46 | 21.72 | 1815056 |
2011-01-18 | 21.75 | 21.88 | 21.68 | 21.73 | 1902594 |
2011-01-19 | 21.79 | 21.83 | 21.35 | 21.50 | 2819070 |
2011-01-20 | 21.42 | 21.44 | 20.86 | 21.09 | 3897730 |
2011-01-21 | 21.39 | 21.49 | 21.14 | 21.24 | 2356356 |
2011-01-24 | 21.37 | 21.60 | 21.36 | 21.50 | 2487460 |
2011-01-25 | 21.54 | 21.61 | 21.31 | 21.52 | 2300594 |
2011-01-26 | 21.59 | 21.92 | 21.55 | 21.91 | 4429144 |
2011-01-27 | 21.68 | 21.78 | 21.48 | 21.73 | 3267158 |
2011-01-28 | 21.73 | 21.80 | 21.54 | 21.57 | 2206860 |
2011-01-31 | 21.52 | 21.79 | 21.52 | 21.78 | 2825672 |
2011-02-01 | 21.86 | 21.89 | 21.78 | 21.80 | 4473384 |
2011-02-02 | 21.78 | 21.90 | 21.71 | 21.86 | 2004048 |
2011-02-03 | 21.90 | 21.95 | 21.65 | 21.78 | 1993668 |
2011-02-04 | 21.73 | 21.84 | 21.73 | 21.80 | 1728368 |
2011-02-07 | 21.92 | 21.99 | 21.84 | 21.90 | 1844366 |
2011-02-08 | 21.90 | 21.95 | 21.21 | 21.33 | 13430308 |
2011-02-09 | 21.42 | 21.68 | 21.31 | 21.35 | 3723284 |
2011-02-10 | 21.27 | 21.44 | 21.26 | 21.32 | 1832740 |
2011-02-11 | 21.28 | 21.42 | 21.26 | 21.33 | 1562002 |
2011-02-14 | 21.38 | 21.68 | 21.36 | 21.63 | 2038954 |
2011-02-15 | 21.56 | 21.83 | 21.56 | 21.82 | 1833460 |
2011-02-16 | 21.88 | 22.04 | 21.76 | 21.84 | 1719712 |
2011-02-17 | 21.84 | 21.94 | 21.84 | 21.92 | 1830102 |
2011-02-18 | 21.93 | 22.18 | 21.90 | 22.00 | 2575158 |
2011-02-22 | 22.02 | 22.12 | 21.66 | 21.85 | 2793238 |
2011-02-23 | 21.66 | 21.83 | 21.16 | 21.49 | 7438902 |
2011-02-24 | 21.66 | 21.79 | 21.50 | 21.60 | 2593058 |
2011-02-25 | 21.67 | 21.76 | 21.59 | 21.71 | 2060314 |
2011-02-28 | 21.71 | 21.80 | 21.63 | 21.80 | 2452252 |
2011-03-01 | 22.00 | 22.00 | 21.62 | 21.66 | 3589566 |
2011-03-02 | 21.71 | 21.72 | 21.55 | 21.66 | 2324662 |
2011-03-03 | 21.79 | 21.79 | 21.61 | 21.67 | 1989280 |
2011-03-04 | 21.70 | 21.74 | 21.51 | 21.55 | 2324044 |
2011-03-07 | 21.60 | 21.73 | 21.27 | 21.44 | 2492942 |
2011-03-08 | 21.40 | 21.45 | 21.19 | 21.26 | 2314062 |
2011-03-09 | 21.26 | 21.29 | 20.92 | 20.97 | 3191386 |
2011-03-10 | 20.81 | 20.88 | 20.26 | 20.61 | 4573648 |
2011-03-11 | 20.36 | 20.62 | 20.31 | 20.54 | 2413584 |
2011-03-14 | 20.49 | 20.55 | 20.30 | 20.55 | 2456736 |
2011-03-15 | 20.10 | 20.10 | 13.93 | 19.76 | 13747784 |
2011-03-16 | 19.78 | 20.21 | 19.68 | 20.03 | 4357322 |
2011-03-17 | 20.30 | 20.53 | 20.08 | 20.50 | 2853160 |
2011-03-18 | 20.72 | 20.74 | 20.36 | 20.39 | 4797244 |
2011-03-21 | 20.69 | 21.08 | 20.56 | 21.08 | 3747080 |
2011-03-22 | 21.23 | 21.23 | 21.10 | 21.19 | 2232422 |
2011-03-23 | 21.27 | 21.27 | 21.01 | 21.14 | 2929122 |
2011-03-24 | 21.25 | 21.39 | 21.14 | 21.35 | 2047374 |
2011-03-25 | 21.34 | 21.46 | 21.33 | 21.40 | 1473528 |
2011-03-28 | 21.36 | 21.58 | 21.30 | 21.32 | 2264576 |
2011-03-29 | 21.54 | 21.54 | 21.25 | 21.45 | 1583984 |
2011-03-30 | 21.53 | 21.71 | 21.48 | 21.56 | 2162510 |
2011-03-31 | 21.63 | 21.79 | 21.50 | 21.53 | 3145800 |
2011-04-01 | 21.66 | 21.71 | 21.45 | 21.60 | 2043188 |
2011-04-04 | 21.59 | 21.63 | 21.53 | 21.60 | 1780152 |
2011-04-05 | 21.51 | 21.68 | 21.51 | 21.64 | 1644412 |
2011-04-06 | 21.72 | 21.76 | 21.58 | 21.74 | 1773970 |
2011-04-07 | 21.65 | 21.81 | 21.63 | 21.74 | 1488012 |
2011-04-08 | 21.82 | 21.81 | 21.48 | 21.53 | 3698862 |
2011-04-11 | 21.53 | 21.63 | 21.41 | 21.45 | 2722668 |
2011-04-12 | 21.35 | 21.42 | 20.97 | 21.21 | 4084640 |
2011-04-13 | 21.22 | 21.46 | 21.20 | 21.25 | 2088372 |
2011-04-14 | 21.11 | 21.42 | 21.11 | 21.27 | 2371092 |
2011-04-15 | 21.36 | 21.54 | 21.34 | 21.51 | 1883740 |
2011-04-18 | 21.40 | 21.46 | 21.25 | 21.40 | 1754296 |
2011-04-19 | 21.42 | 21.62 | 21.41 | 21.49 | 1914452 |
2011-04-20 | 21.69 | 21.75 | 21.55 | 21.64 | 2562466 |
2011-04-21 | 21.75 | 21.76 | 21.57 | 21.67 | 1819414 |
2011-04-25 | 21.72 | 21.89 | 21.74 | 21.83 | 2113402 |
2011-04-26 | 21.89 | 21.98 | 21.81 | 21.91 | 2009758 |
2011-04-27 | 21.60 | 21.74 | 21.44 | 21.66 | 2716408 |
2011-04-28 | 21.60 | 21.75 | 21.55 | 21.70 | 1900764 |
2011-04-29 | 21.53 | 21.80 | 21.48 | 21.64 | 3901172 |
2011-05-02 | 21.62 | 21.63 | 21.08 | 21.16 | 4464216 |
2011-05-03 | 21.20 | 21.26 | 20.56 | 20.62 | 4311360 |
2011-05-04 | 20.58 | 20.79 | 20.07 | 20.45 | 5783206 |
2011-05-05 | 20.34 | 20.50 | 19.91 | 20.27 | 4068246 |
2011-05-06 | 20.44 | 20.87 | 20.44 | 20.68 | 3941094 |
2011-05-09 | 20.84 | 20.92 | 20.67 | 20.74 | 2240814 |
2011-05-10 | 20.71 | 21.09 | 20.71 | 20.75 | 2874832 |
2011-05-11 | 20.78 | 20.80 | 20.29 | 20.71 | 3273946 |
2011-05-12 | 20.61 | 20.65 | 20.26 | 20.36 | 2265470 |
2011-05-13 | 20.38 | 20.63 | 20.22 | 20.41 | 1721546 |
2011-05-16 | 20.32 | 20.66 | 20.07 | 20.08 | 2185520 |
2011-05-17 | 20.10 | 20.15 | 19.34 | 19.80 | 4766866 |
2011-05-18 | 19.88 | 20.46 | 19.88 | 20.37 | 2646838 |
2011-05-19 | 20.50 | 20.90 | 20.48 | 20.84 | 3012524 |
2011-05-20 | 20.90 | 20.90 | 20.70 | 20.80 | 1535464 |
2011-05-23 | 20.63 | 20.79 | 20.53 | 20.61 | 1845946 |
2011-05-24 | 20.76 | 20.88 | 20.44 | 20.54 | 1864240 |
2011-05-25 | 20.55 | 20.77 | 20.51 | 20.73 | 1542954 |
2011-05-26 | 20.76 | 20.85 | 20.63 | 20.74 | 1371054 |
2011-05-27 | 20.71 | 20.85 | 20.30 | 20.82 | 3707860 |
2011-05-31 | 20.90 | 20.93 | 20.68 | 20.82 | 1686864 |
2011-06-01 | 20.82 | 20.85 | 20.53 | 20.57 | 2370518 |
2011-06-02 | 20.60 | 20.70 | 20.41 | 20.65 | 1594318 |
2011-06-03 | 20.47 | 20.87 | 20.35 | 20.87 | 2460514 |
2011-06-06 | 20.81 | 20.83 | 20.50 | 20.59 | 3020056 |
2011-06-07 | 20.58 | 20.66 | 20.16 | 20.24 | 2390242 |
2011-06-08 | 20.18 | 20.49 | 20.13 | 20.29 | 2167072 |
2011-06-09 | 20.42 | 20.50 | 20.21 | 20.48 | 2283032 |
2011-06-10 | 20.47 | 20.73 | 20.43 | 20.70 | 2576382 |
2011-06-13 | 20.70 | 20.88 | 20.52 | 20.70 | 1986798 |
2011-06-14 | 20.87 | 20.90 | 20.69 | 20.78 | 1632884 |
2011-06-15 | 20.76 | 20.81 | 20.44 | 20.68 | 2080486 |
2011-06-16 | 20.68 | 20.85 | 20.25 | 20.28 | 1817044 |
2011-06-17 | 20.29 | 20.42 | 20.01 | 20.04 | 3203910 |
2011-06-20 | 20.04 | 20.28 | 20.00 | 20.24 | 2078728 |
2011-06-21 | 20.35 | 20.79 | 20.33 | 20.75 | 2424218 |
2011-06-22 | 20.72 | 20.93 | 20.63 | 20.66 | 1891666 |
2011-06-23 | 20.52 | 20.68 | 20.20 | 20.65 | 2110382 |
2011-06-24 | 20.65 | 20.80 | 20.65 | 20.78 | 1418504 |
2011-06-27 | 20.70 | 21.02 | 20.65 | 20.99 | 1514316 |
2011-06-28 | 21.00 | 21.11 | 20.88 | 21.05 | 1622916 |
2011-06-29 | 21.15 | 21.56 | 21.06 | 21.51 | 2771296 |
2011-06-30 | 21.51 | 21.67 | 21.41 | 21.61 | 2214776 |
2011-07-01 | 21.66 | 21.70 | 21.52 | 21.67 | 1836882 |
2011-07-05 | 21.63 | 21.75 | 21.53 | 21.57 | 1777964 |
2011-07-06 | 21.55 | 21.57 | 21.43 | 21.53 | 1620804 |
2011-07-07 | 21.64 | 21.84 | 21.58 | 21.70 | 1471828 |
2011-07-08 | 21.58 | 21.70 | 21.54 | 21.66 | 1182966 |
2011-07-11 | 21.50 | 21.62 | 21.29 | 21.47 | 1322938 |
2011-07-12 | 21.33 | 21.51 | 21.27 | 21.42 | 1129094 |
2011-07-13 | 21.48 | 21.58 | 21.32 | 21.38 | 1402332 |
2011-07-14 | 21.43 | 21.63 | 21.38 | 21.41 | 1620934 |
2011-07-15 | 21.53 | 21.60 | 21.38 | 21.51 | 1826094 |
2011-07-18 | 21.53 | 21.56 | 21.34 | 21.44 | 1219400 |
2011-07-19 | 21.82 | 21.85 | 21.67 | 21.80 | 2562426 |
2011-07-20 | 21.94 | 21.94 | 21.54 | 21.59 | 2072254 |
2011-07-21 | 21.75 | 21.94 | 21.72 | 21.86 | 2071500 |
2011-07-22 | 21.93 | 21.98 | 21.80 | 21.84 | 1861466 |
2011-07-25 | 21.75 | 21.88 | 21.65 | 21.76 | 2110356 |
2011-07-26 | 21.85 | 21.85 | 21.36 | 21.43 | 2795652 |
2011-07-27 | 21.11 | 21.28 | 20.50 | 20.64 | 3297434 |
2011-07-28 | 20.58 | 20.86 | 20.54 | 20.67 | 2120418 |
2011-07-29 | 20.50 | 20.85 | 20.38 | 20.80 | 2580310 |
2011-08-01 | 21.30 | 21.41 | 20.87 | 20.92 | 2510222 |
2011-08-02 | 20.94 | 21.07 | 20.78 | 20.90 | 2773046 |
2011-08-03 | 20.90 | 21.01 | 20.59 | 21.00 | 2471574 |
2011-08-04 | 20.96 | 21.07 | 20.31 | 20.33 | 3738886 |
2011-08-05 | 20.51 | 20.51 | 18.78 | 19.90 | 8162146 |
2011-08-08 | 19.28 | 19.62 | 18.18 | 18.75 | 8812294 |
2011-08-09 | 19.13 | 20.37 | 18.77 | 20.37 | 5905072 |
2011-08-10 | 20.35 | 21.54 | 20.16 | 21.03 | 7668074 |
2011-08-11 | 21.21 | 21.64 | 21.21 | 21.47 | 4965170 |
2011-08-12 | 21.65 | 21.73 | 21.03 | 21.19 | 3339424 |
2011-08-15 | 21.29 | 21.62 | 21.27 | 21.52 | 2286538 |
2011-08-16 | 21.43 | 21.48 | 21.12 | 21.28 | 2744214 |
2011-08-17 | 21.30 | 21.48 | 21.15 | 21.21 | 2314534 |
2011-08-18 | 20.87 | 20.91 | 20.21 | 20.37 | 4610122 |
2011-08-19 | 20.22 | 20.37 | 19.56 | 19.73 | 4415866 |
2011-08-22 | 20.13 | 20.30 | 19.14 | 19.20 | 4231954 |
2011-08-23 | 19.31 | 19.89 | 19.19 | 19.87 | 3604824 |
2011-08-24 | 19.80 | 20.18 | 19.79 | 20.17 | 2492424 |
2011-08-25 | 20.30 | 20.30 | 19.89 | 20.02 | 1914056 |
2011-08-26 | 19.99 | 20.42 | 19.65 | 20.30 | 1869094 |
2011-08-29 | 20.57 | 20.70 | 20.41 | 20.65 | 1800958 |
2011-08-30 | 20.62 | 21.00 | 20.53 | 20.92 | 2433098 |
2011-08-31 | 20.97 | 21.25 | 20.93 | 21.08 | 2419472 |
2011-09-01 | 21.11 | 21.18 | 20.93 | 21.10 | 2513614 |
2011-09-02 | 20.76 | 20.90 | 20.64 | 20.81 | 1948816 |
2011-09-06 | 20.32 | 20.65 | 20.22 | 20.61 | 2250208 |
2011-09-07 | 20.81 | 20.83 | 20.41 | 20.42 | 3034154 |
2011-09-08 | 20.36 | 20.66 | 20.36 | 20.53 | 2541288 |
2011-09-09 | 20.46 | 20.50 | 20.25 | 20.36 | 2359226 |
2011-09-12 | 20.14 | 20.29 | 19.89 | 20.28 | 2652192 |
2011-09-13 | 20.28 | 20.47 | 20.13 | 20.42 | 1810106 |
2011-09-14 | 20.46 | 20.73 | 20.21 | 20.54 | 1871868 |
2011-09-15 | 20.71 | 20.99 | 20.55 | 20.91 | 1581200 |
2011-09-16 | 20.86 | 20.97 | 20.40 | 20.43 | 3395730 |
2011-09-19 | 20.24 | 21.10 | 20.17 | 21.03 | 3192522 |
2011-09-20 | 21.16 | 21.53 | 21.11 | 21.46 | 5222812 |
2011-09-21 | 21.45 | 21.62 | 21.04 | 21.13 | 3340854 |
2011-09-22 | 20.53 | 20.68 | 20.28 | 20.53 | 3177482 |
2011-09-23 | 20.37 | 20.53 | 20.21 | 20.30 | 2350774 |
2011-09-26 | 20.47 | 20.53 | 20.27 | 20.45 | 3364840 |
2011-09-27 | 20.78 | 20.88 | 20.57 | 20.68 | 2402586 |
2011-09-28 | 20.69 | 20.78 | 20.25 | 20.25 | 2637048 |
2011-09-29 | 20.57 | 20.60 | 20.08 | 20.19 | 2337622 |
2011-09-30 | 20.07 | 20.14 | 20.03 | 20.08 | 2255350 |
2011-10-03 | 20.00 | 20.33 | 19.88 | 20.03 | 3590396 |
2011-10-04 | 19.82 | 20.03 | 19.01 | 19.99 | 5145424 |
2011-10-05 | 20.00 | 20.57 | 19.69 | 20.34 | 2853692 |
2011-10-06 | 20.38 | 20.65 | 20.00 | 20.65 | 2425622 |
2011-10-07 | 20.64 | 20.70 | 20.25 | 20.45 | 1541240 |
2011-10-10 | 20.75 | 20.99 | 20.61 | 20.97 | 1769570 |
2011-10-11 | 20.92 | 21.34 | 20.82 | 21.19 | 2223760 |
2011-10-12 | 21.31 | 21.44 | 21.05 | 21.25 | 2128060 |
2011-10-13 | 21.23 | 21.35 | 21.01 | 21.28 | 1926186 |
2011-10-14 | 21.43 | 21.66 | 21.22 | 21.62 | 2494640 |
2011-10-17 | 21.66 | 21.88 | 21.33 | 21.39 | 3332216 |
2011-10-18 | 21.46 | 21.84 | 21.44 | 21.75 | 2417512 |
2011-10-19 | 21.75 | 22.05 | 21.70 | 21.88 | 2549764 |
2011-10-20 | 21.90 | 22.09 | 21.82 | 21.98 | 2218032 |
2011-10-21 | 22.10 | 22.19 | 21.97 | 22.00 | 2669288 |
2011-10-24 | 22.02 | 22.15 | 21.90 | 22.08 | 2906064 |
2011-10-25 | 22.11 | 22.30 | 21.87 | 22.27 | 4773716 |
2011-10-26 | 22.41 | 22.70 | 22.41 | 22.68 | 3690256 |
2011-10-27 | 22.74 | 22.77 | 22.33 | 22.73 | 4656898 |
2011-10-28 | 22.38 | 22.56 | 22.23 | 22.45 | 2313212 |
2011-10-31 | 22.37 | 22.58 | 22.34 | 22.42 | 2054266 |
2011-11-01 | 21.84 | 22.27 | 21.84 | 21.97 | 2722132 |
2011-11-02 | 22.13 | 22.31 | 21.98 | 22.08 | 2312282 |
2011-11-03 | 22.26 | 22.40 | 22.02 | 22.34 | 2118496 |
2011-11-04 | 22.36 | 22.45 | 22.10 | 22.44 | 1664664 |
2011-11-07 | 22.43 | 22.56 | 22.22 | 22.42 | 1292304 |
2011-11-08 | 22.42 | 22.50 | 22.19 | 22.41 | 2346476 |
2011-11-09 | 22.26 | 22.39 | 22.05 | 22.07 | 2238920 |
2011-11-10 | 22.27 | 22.38 | 22.04 | 22.32 | 2098528 |
2011-11-11 | 22.49 | 22.53 | 22.28 | 22.52 | 2069294 |
2011-11-14 | 22.41 | 22.82 | 22.41 | 22.74 | 3053388 |
2011-11-15 | 22.74 | 22.75 | 22.50 | 22.57 | 1552860 |
2011-11-16 | 22.58 | 22.64 | 22.51 | 22.51 | 2249132 |
2011-11-17 | 22.59 | 22.78 | 22.51 | 22.69 | 2315146 |
2011-11-18 | 22.81 | 22.90 | 22.57 | 22.86 | 2240558 |
2011-11-21 | 22.59 | 22.84 | 22.38 | 22.78 | 2344164 |
2011-11-22 | 22.70 | 22.83 | 22.57 | 22.72 | 1421268 |
2011-11-23 | 22.58 | 22.63 | 22.18 | 22.29 | 2688820 |
2011-11-25 | 22.17 | 22.31 | 22.05 | 22.06 | 903316 |
2011-11-28 | 22.55 | 22.79 | 22.42 | 22.74 | 2613208 |
2011-11-29 | 22.77 | 22.85 | 22.64 | 22.81 | 2284212 |
2011-11-30 | 23.00 | 23.06 | 22.70 | 22.75 | 2853640 |
2011-12-01 | 22.75 | 23.28 | 22.63 | 23.21 | 2959170 |
2011-12-02 | 23.29 | 23.31 | 22.99 | 23.14 | 2011656 |
2011-12-05 | 23.35 | 23.35 | 22.94 | 23.09 | 1812684 |
2011-12-06 | 23.14 | 23.17 | 22.88 | 23.04 | 1932356 |
2011-12-07 | 22.93 | 23.15 | 22.90 | 22.97 | 2002756 |
2011-12-08 | 22.29 | 22.58 | 22.26 | 22.44 | 21570598 |
2011-12-09 | 22.44 | 22.81 | 22.35 | 22.75 | 5674748 |
2011-12-12 | 22.65 | 22.84 | 22.53 | 22.81 | 2952784 |
2011-12-13 | 22.85 | 22.85 | 22.55 | 22.62 | 3604056 |
2011-12-14 | 22.50 | 22.55 | 22.29 | 22.43 | 2818922 |
2011-12-15 | 22.50 | 22.69 | 22.33 | 22.45 | 3493748 |
2011-12-16 | 22.45 | 22.56 | 22.36 | 22.40 | 3493690 |
2011-12-19 | 22.49 | 22.51 | 22.36 | 22.39 | 2020496 |
2011-12-20 | 22.49 | 22.57 | 22.37 | 22.47 | 2520228 |
2011-12-21 | 22.45 | 22.51 | 22.39 | 22.50 | 2093892 |
2011-12-22 | 22.49 | 22.73 | 22.41 | 22.54 | 2949094 |
2011-12-23 | 22.58 | 22.78 | 22.54 | 22.76 | 2453914 |
2011-12-27 | 22.74 | 22.87 | 22.58 | 22.79 | 2591868 |
2011-12-28 | 22.83 | 22.86 | 22.63 | 22.77 | 1936450 |
2011-12-29 | 22.73 | 23.13 | 22.73 | 23.10 | 2561348 |
2011-12-30 | 23.12 | 23.26 | 23.00 | 23.19 | 2271010 |
2012-01-03 | 23.46 | 23.47 | 23.10 | 23.34 | 2979892 |
2012-01-04 | 23.35 | 23.65 | 23.34 | 23.61 | 2267976 |
2012-01-05 | 23.59 | 24.04 | 23.52 | 24.03 | 3336982 |
2012-01-06 | 24.09 | 24.13 | 22.89 | 24.00 | 7753024 |
2012-01-09 | 23.94 | 23.94 | 23.41 | 23.58 | 3711270 |
2012-01-10 | 23.75 | 23.75 | 23.38 | 23.50 | 2575842 |
2012-01-11 | 23.44 | 23.54 | 23.19 | 23.29 | 2310628 |
2012-01-12 | 23.40 | 23.49 | 23.22 | 23.31 | 1861110 |
2012-01-13 | 23.27 | 23.50 | 23.07 | 23.45 | 1827392 |
2012-01-17 | 23.68 | 23.82 | 23.53 | 23.80 | 2333582 |
2012-01-18 | 23.83 | 24.06 | 23.83 | 23.98 | 2060566 |
2012-01-19 | 24.05 | 24.14 | 23.83 | 24.06 | 1671654 |
2012-01-20 | 24.06 | 24.35 | 23.91 | 24.35 | 2538228 |
2012-01-23 | 24.41 | 24.62 | 24.38 | 24.51 | 2374626 |
2012-01-24 | 24.46 | 24.60 | 24.34 | 24.49 | 2751430 |
2012-01-25 | 24.38 | 24.67 | 24.38 | 24.62 | 2181736 |
2012-01-26 | 24.72 | 24.93 | 24.52 | 24.82 | 9909714 |
2012-01-27 | 24.48 | 24.48 | 23.97 | 24.03 | 3279332 |
2012-01-30 | 24.00 | 24.02 | 23.64 | 23.80 | 3501692 |
2012-01-31 | 23.95 | 24.29 | 23.80 | 24.15 | 3482156 |
2012-02-01 | 24.51 | 25.18 | 24.38 | 25.06 | 4749902 |
2012-02-02 | 25.22 | 25.59 | 24.80 | 24.94 | 3713750 |
2012-02-03 | 25.16 | 25.16 | 24.75 | 24.98 | 2320432 |
2012-02-06 | 25.06 | 25.25 | 24.95 | 25.20 | 2387638 |
2012-02-07 | 25.21 | 25.28 | 25.01 | 25.23 | 1864662 |
2012-02-08 | 25.19 | 25.21 | 24.64 | 24.95 | 3518952 |
2012-02-09 | 24.99 | 25.11 | 24.83 | 25.00 | 2110532 |
2012-02-10 | 24.85 | 25.13 | 24.68 | 25.10 | 2476172 |
2012-02-13 | 25.24 | 25.33 | 25.09 | 25.24 | 2049668 |
2012-02-14 | 25.32 | 25.47 | 25.24 | 25.36 | 1816956 |
2012-02-15 | 25.53 | 25.62 | 25.28 | 25.58 | 2716598 |
2012-02-16 | 25.74 | 26.10 | 25.61 | 26.02 | 3124308 |
2012-02-17 | 26.18 | 26.48 | 26.02 | 26.15 | 3052798 |
2012-02-21 | 26.28 | 26.35 | 25.81 | 25.96 | 3084820 |
2012-02-22 | 25.90 | 26.00 | 25.50 | 25.90 | 2668992 |
2012-02-23 | 25.88 | 25.95 | 25.53 | 25.64 | 2475826 |
2012-02-24 | 25.59 | 25.97 | 25.50 | 25.93 | 2478666 |
2012-02-27 | 25.93 | 26.11 | 25.78 | 25.98 | 1604720 |
2012-02-28 | 26.09 | 26.09 | 25.68 | 25.89 | 2001708 |
2012-02-29 | 25.96 | 26.07 | 25.87 | 25.94 | 2024530 |
2012-03-01 | 26.10 | 26.10 | 25.88 | 26.08 | 2582170 |
2012-03-02 | 26.09 | 26.24 | 26.01 | 26.15 | 2005798 |
2012-03-05 | 26.18 | 26.25 | 25.96 | 26.23 | 2107900 |
2012-03-06 | 26.04 | 26.13 | 25.82 | 25.88 | 3439388 |
2012-03-07 | 25.84 | 25.94 | 25.77 | 25.87 | 1755038 |
2012-03-08 | 25.91 | 25.99 | 25.70 | 25.75 | 2111874 |
2012-03-09 | 25.75 | 25.78 | 25.63 | 25.75 | 1872834 |
2012-03-12 | 25.68 | 25.97 | 25.68 | 25.91 | 1838310 |
2012-03-13 | 26.00 | 26.03 | 25.72 | 25.88 | 1896878 |
2012-03-14 | 25.80 | 25.98 | 25.36 | 25.43 | 2146420 |
2012-03-15 | 25.41 | 25.60 | 25.17 | 25.50 | 2089112 |
2012-03-16 | 25.51 | 25.63 | 25.21 | 25.29 | 3901168 |
2012-03-19 | 25.25 | 25.85 | 25.25 | 25.79 | 2189918 |
2012-03-20 | 25.70 | 25.79 | 25.61 | 25.67 | 2461780 |
2012-03-21 | 25.67 | 25.75 | 25.55 | 25.63 | 1907992 |
2012-03-22 | 25.51 | 25.70 | 25.48 | 25.68 | 1942924 |
2012-03-23 | 25.58 | 25.73 | 25.35 | 25.44 | 2135504 |
2012-03-26 | 25.50 | 25.58 | 25.39 | 25.45 | 2481056 |
2012-03-27 | 25.55 | 25.58 | 25.40 | 25.40 | 2146220 |
2012-03-28 | 25.40 | 25.53 | 25.05 | 25.34 | 2254870 |
2012-03-29 | 25.15 | 25.30 | 24.63 | 24.98 | 3437734 |
2012-03-30 | 25.04 | 25.25 | 24.82 | 25.24 | 1904328 |
2012-04-02 | 25.32 | 25.53 | 25.12 | 25.45 | 1810026 |
2012-04-03 | 25.44 | 25.61 | 25.23 | 25.61 | 2066038 |
2012-04-04 | 25.42 | 25.60 | 25.14 | 25.14 | 1847502 |
2012-04-05 | 25.15 | 25.35 | 24.89 | 25.35 | 1650550 |
2012-04-09 | 25.07 | 25.15 | 24.98 | 25.12 | 1391126 |
2012-04-10 | 25.09 | 25.17 | 24.26 | 24.64 | 3486518 |
2012-04-11 | 24.80 | 24.80 | 24.56 | 24.66 | 1354458 |
2012-04-12 | 24.76 | 25.10 | 24.65 | 25.05 | 1764774 |
2012-04-13 | 25.08 | 25.30 | 25.05 | 25.21 | 1780364 |
2012-04-16 | 25.28 | 25.38 | 25.07 | 25.21 | 2080924 |
2012-04-17 | 25.43 | 25.62 | 25.19 | 25.60 | 2792722 |
2012-04-18 | 25.55 | 25.75 | 25.49 | 25.69 | 1574790 |
2012-04-19 | 25.60 | 26.00 | 25.59 | 25.94 | 2186754 |
2012-04-20 | 26.02 | 26.19 | 25.95 | 26.05 | 1980528 |
2012-04-23 | 25.98 | 26.16 | 25.84 | 26.09 | 1767384 |
2012-04-24 | 26.12 | 26.17 | 26.08 | 26.15 | 1181594 |
2012-04-25 | 26.20 | 26.20 | 25.64 | 25.85 | 2380090 |
2012-04-26 | 25.45 | 25.72 | 25.38 | 25.70 | 2586150 |
2012-04-27 | 25.70 | 25.80 | 25.52 | 25.67 | 2050160 |
2012-04-30 | 25.74 | 25.90 | 25.68 | 25.77 | 1540406 |
2012-05-01 | 25.75 | 26.02 | 25.68 | 25.85 | 1758902 |
2012-05-02 | 25.78 | 26.39 | 25.68 | 26.34 | 2492140 |
2012-05-03 | 26.42 | 26.47 | 25.97 | 26.13 | 1672922 |
2012-05-04 | 26.10 | 26.26 | 25.78 | 26.24 | 1674428 |
2012-05-07 | 26.15 | 26.15 | 25.80 | 25.96 | 1540170 |
2012-05-08 | 25.85 | 25.90 | 25.10 | 25.35 | 2828470 |
2012-05-09 | 25.05 | 25.50 | 25.05 | 25.15 | 2516848 |
2012-05-10 | 25.25 | 25.65 | 25.13 | 25.50 | 2019560 |
2012-05-11 | 25.37 | 25.49 | 25.26 | 25.33 | 1380496 |
2012-05-14 | 25.13 | 25.33 | 25.03 | 25.09 | 1562356 |
2012-05-15 | 25.04 | 25.30 | 24.96 | 25.18 | 2043130 |
2012-05-16 | 25.32 | 25.44 | 25.12 | 25.29 | 2527206 |
2012-05-17 | 25.21 | 25.47 | 25.16 | 25.20 | 2527752 |
2012-05-18 | 25.24 | 25.37 | 24.15 | 24.24 | 3792438 |
2012-05-21 | 24.19 | 24.85 | 24.15 | 24.75 | 2380212 |
2012-05-22 | 24.91 | 25.08 | 24.78 | 24.88 | 2038910 |
2012-05-23 | 24.75 | 24.84 | 24.18 | 24.75 | 2047444 |
2012-05-24 | 24.71 | 24.80 | 24.45 | 24.76 | 1640732 |
2012-05-25 | 24.69 | 24.84 | 24.55 | 24.72 | 1833378 |
2012-05-29 | 24.89 | 25.07 | 24.71 | 25.06 | 1617664 |
2012-05-30 | 24.84 | 24.89 | 24.33 | 24.44 | 2400706 |
2012-05-31 | 24.50 | 24.52 | 24.00 | 24.38 | 2718964 |
2012-06-01 | 24.08 | 24.19 | 23.19 | 23.77 | 4179328 |
2012-06-04 | 23.64 | 23.75 | 22.84 | 23.12 | 7070478 |
2012-06-05 | 23.06 | 23.62 | 22.95 | 23.49 | 2609290 |
2012-06-06 | 23.69 | 24.00 | 23.69 | 23.80 | 2462312 |
2012-06-07 | 23.99 | 24.30 | 23.77 | 23.94 | 1756644 |
2012-06-08 | 23.82 | 24.10 | 23.63 | 24.05 | 1860844 |
2012-06-11 | 24.32 | 24.43 | 24.12 | 24.21 | 1781840 |
2012-06-12 | 24.36 | 24.36 | 23.96 | 24.35 | 1740246 |
2012-06-13 | 24.33 | 24.45 | 24.19 | 24.27 | 4036956 |
2012-06-14 | 24.01 | 24.25 | 24.01 | 24.08 | 1452066 |
2012-06-15 | 24.09 | 24.16 | 23.85 | 23.90 | 3656746 |
2012-06-18 | 23.89 | 23.94 | 23.73 | 23.82 | 2319506 |
2012-06-19 | 23.86 | 24.47 | 23.77 | 24.39 | 2245576 |
2012-06-20 | 24.44 | 24.83 | 24.34 | 24.47 | 1955010 |
2012-06-21 | 24.47 | 24.63 | 23.94 | 23.97 | 2038726 |
2012-06-22 | 23.91 | 24.21 | 23.91 | 24.15 | 1926018 |
2012-06-25 | 23.96 | 24.24 | 23.79 | 24.15 | 2070754 |
2012-06-26 | 24.14 | 24.37 | 24.05 | 24.29 | 1855094 |
2012-06-27 | 24.38 | 24.95 | 24.30 | 24.88 | 2340326 |
2012-06-28 | 24.64 | 25.08 | 24.61 | 25.04 | 1680522 |
2012-06-29 | 25.40 | 25.66 | 25.31 | 25.62 | 2200836 |
2012-07-02 | 25.63 | 25.94 | 25.55 | 25.88 | 2133554 |
2012-07-03 | 25.92 | 25.98 | 25.67 | 25.88 | 1509232 |
2012-07-05 | 25.89 | 25.89 | 25.53 | 25.70 | 1701198 |
2012-07-06 | 25.51 | 25.90 | 25.42 | 25.89 | 1613092 |
2012-07-09 | 25.68 | 26.14 | 25.39 | 25.97 | 1827880 |
2012-07-10 | 26.06 | 26.08 | 25.58 | 25.75 | 1865714 |
2012-07-11 | 25.66 | 26.13 | 25.66 | 26.10 | 1380114 |
2012-07-12 | 26.03 | 26.21 | 25.68 | 26.11 | 1343256 |
2012-07-13 | 26.15 | 26.48 | 26.15 | 26.45 | 1734956 |
2012-07-16 | 26.48 | 26.90 | 26.41 | 26.87 | 2217568 |
2012-07-17 | 26.89 | 27.26 | 26.87 | 27.13 | 2327892 |
2012-07-18 | 27.16 | 27.36 | 27.05 | 27.31 | 1899860 |
2012-07-19 | 27.33 | 27.42 | 27.20 | 27.34 | 1095786 |
2012-07-20 | 27.30 | 27.49 | 27.20 | 27.33 | 2229950 |
2012-07-23 | 27.12 | 27.35 | 26.75 | 27.33 | 1981022 |
2012-07-24 | 27.23 | 27.28 | 26.94 | 27.07 | 4712668 |
2012-07-25 | 27.15 | 27.15 | 26.63 | 26.69 | 2453918 |
2012-07-26 | 26.91 | 27.05 | 26.75 | 26.95 | 2285696 |
2012-07-27 | 26.65 | 26.88 | 26.44 | 26.72 | 2041632 |
2012-07-30 | 26.69 | 26.84 | 26.59 | 26.80 | 1642806 |
2012-07-31 | 26.79 | 26.85 | 26.44 | 26.50 | 1868328 |
2012-08-01 | 26.56 | 26.74 | 26.74 | 26.74 | 134102 |
2012-08-02 | 26.66 | 26.99 | 26.44 | 26.48 | 1409244 |
2012-08-03 | 26.75 | 26.85 | 26.35 | 26.49 | 1800442 |
2012-08-06 | 26.55 | 26.99 | 26.44 | 26.82 | 1320852 |
2012-08-07 | 26.72 | 26.80 | 26.57 | 26.77 | 1361318 |
2012-08-08 | 26.75 | 26.99 | 26.49 | 26.50 | 1433978 |
2012-08-09 | 26.48 | 26.60 | 26.28 | 26.42 | 1566488 |
2012-08-10 | 26.33 | 26.49 | 26.12 | 26.39 | 1426510 |
2012-08-13 | 26.39 | 26.40 | 26.03 | 26.15 | 1416218 |
2012-08-14 | 26.25 | 26.32 | 26.10 | 26.31 | 1298928 |
2012-08-15 | 26.21 | 26.45 | 26.15 | 26.36 | 1177228 |
2012-08-16 | 26.39 | 26.65 | 26.32 | 26.56 | 1619164 |
2012-08-17 | 26.58 | 26.95 | 26.50 | 26.94 | 3638730 |
2012-08-20 | 26.95 | 26.95 | 26.71 | 26.82 | 1608702 |
2012-08-21 | 26.82 | 26.92 | 26.68 | 26.77 | 1496374 |
2012-08-22 | 26.76 | 26.76 | 26.38 | 26.50 | 1661662 |
2012-08-23 | 26.44 | 26.46 | 26.19 | 26.41 | 1706506 |
2012-08-24 | 26.33 | 26.40 | 26.23 | 26.40 | 895804 |
2012-08-27 | 26.37 | 26.46 | 26.33 | 26.41 | 1038658 |
2012-08-28 | 26.40 | 26.62 | 26.35 | 26.61 | 1003652 |
2012-08-29 | 26.52 | 26.60 | 26.39 | 26.55 | 1470110 |
2012-08-30 | 26.52 | 26.67 | 26.43 | 26.60 | 933242 |
2012-08-31 | 26.63 | 26.74 | 26.50 | 26.70 | 1094534 |
2012-09-04 | 26.94 | 26.94 | 26.45 | 26.54 | 1358512 |
2012-09-05 | 26.48 | 26.60 | 26.13 | 26.53 | 1706026 |
2012-09-06 | 26.67 | 26.68 | 26.49 | 26.65 | 1229434 |
2012-09-07 | 26.66 | 26.72 | 26.50 | 26.70 | 1170366 |
2012-09-10 | 26.62 | 26.78 | 26.50 | 26.56 | 948354 |
2012-09-11 | 26.54 | 26.59 | 26.31 | 26.42 | 1549298 |
2012-09-12 | 26.50 | 26.68 | 26.41 | 26.60 | 1154448 |
2012-09-13 | 26.61 | 27.00 | 26.50 | 26.98 | 2103726 |
2012-09-14 | 26.92 | 27.25 | 26.91 | 27.20 | 2123628 |
2012-09-17 | 27.10 | 27.20 | 27.04 | 27.12 | 1737742 |
2012-09-18 | 27.06 | 27.25 | 27.06 | 27.21 | 1716510 |
2012-09-19 | 27.23 | 27.32 | 27.10 | 27.20 | 1757552 |
2012-09-20 | 27.18 | 27.37 | 27.09 | 27.35 | 1696512 |
2012-09-21 | 27.44 | 27.44 | 26.95 | 27.00 | 3716450 |
2012-09-24 | 26.99 | 27.30 | 26.90 | 27.29 | 2179238 |
2012-09-25 | 26.52 | 26.92 | 26.48 | 26.73 | 22788346 |
2012-09-26 | 26.59 | 26.69 | 26.50 | 26.55 | 4586376 |
2012-09-27 | 26.62 | 26.78 | 26.53 | 26.77 | 3027598 |
2012-09-28 | 26.78 | 26.84 | 26.54 | 26.80 | 2062588 |
2012-10-01 | 26.81 | 27.09 | 26.80 | 26.99 | 2749708 |
2012-10-02 | 27.10 | 27.25 | 26.95 | 27.22 | 2683128 |
2012-10-03 | 27.20 | 27.22 | 26.84 | 27.21 | 2652270 |
2012-10-04 | 27.26 | 27.44 | 27.12 | 27.34 | 2433086 |
2012-10-05 | 27.39 | 27.69 | 27.39 | 27.44 | 2057574 |
2012-10-08 | 27.43 | 27.55 | 27.27 | 27.40 | 2005022 |
2012-10-09 | 27.45 | 27.46 | 27.14 | 27.19 | 1704784 |
2012-10-10 | 27.08 | 27.12 | 26.81 | 26.86 | 2208264 |
2012-10-11 | 27.04 | 27.10 | 26.75 | 26.77 | 1587466 |
2012-10-12 | 26.79 | 27.00 | 26.68 | 26.87 | 2110710 |
2012-10-15 | 26.75 | 27.02 | 26.75 | 27.02 | 993772 |
2012-10-16 | 27.12 | 27.34 | 27.07 | 27.29 | 1158190 |
2012-10-17 | 27.32 | 27.50 | 27.31 | 27.42 | 1432366 |
2012-10-18 | 27.41 | 27.50 | 27.20 | 27.25 | 1175422 |
2012-10-19 | 27.34 | 27.35 | 26.64 | 26.77 | 2089840 |
2012-10-22 | 26.80 | 27.05 | 26.77 | 26.89 | 1154006 |
2012-10-23 | 26.81 | 26.86 | 26.45 | 26.80 | 1755226 |
2012-10-24 | 26.90 | 27.13 | 26.80 | 26.94 | 1329592 |
2012-10-25 | 27.05 | 27.23 | 26.99 | 27.05 | 1717256 |
2012-10-26 | 26.93 | 27.06 | 26.57 | 26.71 | 2431390 |
2012-10-31 | 26.18 | 26.50 | 26.09 | 26.36 | 3827316 |
2012-11-01 | 26.25 | 26.52 | 26.12 | 26.39 | 1795176 |
2012-11-02 | 26.58 | 26.76 | 26.40 | 26.59 | 2416090 |
2012-11-05 | 26.67 | 26.79 | 26.42 | 26.52 | 1901358 |
2012-11-06 | 26.21 | 26.77 | 26.21 | 26.76 | 1674684 |
2012-11-07 | 26.38 | 26.66 | 26.14 | 26.49 | 2247662 |
2012-11-08 | 26.54 | 26.65 | 26.10 | 26.20 | 2333892 |
2012-11-09 | 26.00 | 26.04 | 25.43 | 25.70 | 3694014 |
2012-11-12 | 25.61 | 25.70 | 24.76 | 25.16 | 4557590 |
2012-11-13 | 25.05 | 25.61 | 24.80 | 25.38 | 5382004 |
2012-11-14 | 25.50 | 25.71 | 25.06 | 25.15 | 4859346 |
2012-11-15 | 25.07 | 25.23 | 24.26 | 24.41 | 6860982 |
2012-11-16 | 24.36 | 25.37 | 24.36 | 25.36 | 3725100 |
2012-11-19 | 25.58 | 25.93 | 25.52 | 25.68 | 3366764 |
2012-11-20 | 25.68 | 25.84 | 25.51 | 25.69 | 2271418 |
2012-11-21 | 25.75 | 25.93 | 25.56 | 25.85 | 1532628 |
2012-11-23 | 25.91 | 26.00 | 25.75 | 26.00 | 964560 |
2012-11-26 | 25.87 | 26.00 | 25.45 | 25.53 | 3254840 |
2012-11-27 | 25.58 | 25.86 | 25.48 | 25.76 | 2611414 |
2012-11-28 | 25.60 | 26.02 | 25.52 | 26.02 | 3638830 |
2012-11-29 | 26.09 | 26.35 | 25.84 | 25.87 | 3182178 |
2012-11-30 | 25.88 | 26.02 | 25.70 | 25.92 | 2466088 |
2012-12-03 | 25.91 | 26.10 | 25.42 | 25.44 | 4423740 |
2012-12-04 | 25.38 | 25.49 | 25.11 | 25.20 | 4051328 |
2012-12-05 | 25.20 | 25.30 | 24.86 | 24.97 | 4455930 |
2012-12-06 | 24.93 | 25.09 | 24.78 | 24.86 | 2583270 |
2012-12-07 | 24.96 | 25.10 | 24.78 | 24.86 | 2290218 |
2012-12-10 | 24.90 | 25.38 | 24.86 | 24.94 | 2302170 |
2012-12-11 | 24.96 | 25.19 | 24.66 | 25.00 | 3436834 |
2012-12-12 | 25.00 | 25.06 | 24.63 | 24.68 | 3191812 |
2012-12-13 | 24.58 | 24.75 | 24.40 | 24.63 | 4081994 |
2012-12-14 | 24.56 | 24.99 | 24.33 | 24.41 | 3125496 |
2012-12-17 | 24.44 | 24.61 | 24.39 | 24.50 | 2323102 |
2012-12-18 | 24.48 | 24.97 | 24.45 | 24.82 | 4251624 |
2012-12-19 | 24.90 | 25.19 | 24.85 | 25.04 | 4150682 |
2012-12-20 | 25.11 | 25.29 | 24.92 | 25.29 | 4167892 |
2012-12-21 | 25.01 | 25.48 | 25.00 | 25.09 | 4723446 |
2012-12-24 | 24.97 | 25.17 | 24.96 | 25.03 | 1759426 |
2012-12-26 | 25.00 | 25.19 | 24.71 | 24.71 | 3022784 |
2012-12-27 | 24.64 | 24.84 | 24.40 | 24.64 | 2862518 |
2012-12-28 | 24.50 | 24.88 | 24.48 | 24.63 | 2891306 |
2012-12-31 | 24.50 | 25.09 | 24.50 | 25.04 | 3701214 |
2013-01-02 | 25.53 | 26.00 | 25.51 | 25.93 | 3691636 |
2013-01-03 | 25.99 | 26.37 | 25.90 | 26.20 | 2569224 |
2013-01-04 | 26.33 | 26.50 | 26.22 | 26.36 | 2232438 |
2013-01-07 | 26.40 | 26.59 | 26.38 | 26.49 | 2470906 |
2013-01-08 | 26.59 | 26.61 | 26.19 | 26.36 | 2431892 |
2013-01-09 | 26.40 | 26.62 | 26.26 | 26.57 | 2433094 |
2013-01-10 | 26.69 | 26.95 | 26.68 | 26.80 | 2931572 |
2013-01-11 | 26.92 | 27.05 | 26.72 | 27.01 | 2435038 |
2013-01-14 | 27.11 | 27.33 | 27.08 | 27.21 | 2605450 |
2013-01-15 | 27.22 | 27.33 | 26.84 | 27.18 | 3180686 |
2013-01-16 | 27.21 | 27.28 | 27.01 | 27.10 | 1522636 |
2013-01-17 | 27.27 | 27.34 | 27.08 | 27.24 | 2208244 |
2013-01-18 | 27.36 | 27.50 | 27.25 | 27.45 | 1821614 |
2013-01-22 | 27.47 | 27.85 | 27.45 | 27.77 | 2311206 |
2013-01-23 | 27.91 | 27.95 | 27.59 | 27.78 | 2210638 |
2013-01-24 | 27.81 | 27.92 | 27.28 | 27.37 | 3470266 |
2013-01-25 | 27.53 | 27.86 | 27.21 | 27.82 | 2970750 |
2013-01-28 | 28.00 | 28.42 | 27.91 | 28.25 | 2543326 |
2013-01-29 | 28.03 | 28.23 | 27.61 | 28.18 | 2780766 |
2013-01-30 | 28.18 | 28.32 | 27.83 | 27.97 | 2286402 |
2013-01-31 | 28.18 | 28.34 | 27.91 | 28.34 | 2562412 |
2013-02-01 | 28.26 | 28.30 | 27.79 | 28.21 | 2397492 |
2013-02-04 | 27.95 | 28.24 | 27.79 | 28.00 | 2400132 |
2013-02-05 | 27.19 | 27.55 | 27.15 | 27.51 | 18648972 |
2013-02-06 | 27.49 | 27.61 | 27.41 | 27.57 | 3778506 |
2013-02-07 | 27.51 | 27.63 | 27.40 | 27.55 | 2945402 |
2013-02-08 | 27.69 | 27.75 | 27.63 | 27.75 | 2885058 |
2013-02-11 | 27.76 | 27.95 | 27.73 | 27.83 | 3313984 |
2013-02-12 | 27.88 | 28.06 | 27.81 | 28.01 | 2877134 |
2013-02-13 | 28.00 | 28.33 | 27.85 | 28.30 | 2533794 |
2013-02-14 | 28.32 | 28.85 | 28.28 | 28.62 | 4017706 |
2013-02-15 | 28.67 | 28.80 | 28.18 | 28.24 | 2562966 |
2013-02-19 | 28.25 | 28.58 | 28.25 | 28.56 | 2119512 |
2013-02-20 | 28.55 | 28.75 | 28.35 | 28.38 | 2125382 |
2013-02-21 | 28.15 | 28.15 | 27.65 | 27.96 | 3121580 |
2013-02-22 | 27.96 | 28.05 | 27.75 | 27.93 | 2091288 |
2013-02-25 | 28.04 | 28.29 | 27.75 | 27.75 | 2673318 |
2013-02-26 | 27.89 | 28.01 | 27.68 | 27.98 | 2607606 |
2013-02-27 | 28.00 | 28.27 | 27.97 | 28.20 | 1465216 |
2013-02-28 | 28.17 | 28.46 | 28.07 | 28.34 | 1983458 |
2013-03-01 | 28.26 | 28.50 | 28.19 | 28.41 | 1377224 |
2013-03-04 | 28.38 | 28.74 | 28.26 | 28.65 | 2214228 |
2013-03-05 | 28.80 | 28.86 | 28.61 | 28.68 | 2552962 |
2013-03-06 | 28.59 | 28.65 | 27.65 | 28.44 | 5466598 |
2013-03-07 | 28.39 | 28.64 | 28.21 | 28.62 | 1800172 |
2013-03-08 | 28.73 | 28.88 | 28.62 | 28.88 | 1995548 |
2013-03-11 | 28.88 | 28.95 | 28.57 | 28.77 | 1769890 |
2013-03-12 | 28.83 | 28.85 | 28.38 | 28.48 | 2836896 |
2013-03-13 | 28.44 | 28.62 | 28.30 | 28.42 | 1696006 |
2013-03-14 | 28.42 | 28.59 | 28.38 | 28.54 | 2319660 |
2013-03-15 | 28.60 | 28.63 | 28.20 | 28.20 | 3119670 |
2013-03-18 | 28.06 | 28.34 | 28.06 | 28.22 | 2162644 |
2013-03-19 | 28.20 | 28.33 | 28.07 | 28.21 | 2151492 |
2013-03-20 | 28.28 | 28.78 | 28.25 | 28.59 | 2716338 |
2013-03-21 | 28.55 | 29.22 | 28.55 | 29.03 | 2722218 |
2013-03-22 | 29.05 | 29.58 | 29.00 | 29.42 | 2153790 |
2013-03-25 | 29.52 | 29.95 | 29.52 | 29.66 | 2959044 |
2013-03-26 | 29.84 | 29.87 | 29.71 | 29.83 | 2037978 |
2013-03-27 | 29.71 | 29.92 | 29.53 | 29.70 | 2242770 |
2013-03-28 | 29.75 | 30.17 | 29.67 | 30.15 | 2417858 |
2013-04-01 | 30.05 | 30.45 | 29.92 | 30.35 | 2494060 |
2013-04-02 | 30.37 | 30.63 | 30.31 | 30.63 | 2268018 |
2013-04-03 | 30.61 | 30.68 | 29.72 | 29.82 | 3362912 |
2013-04-04 | 29.77 | 29.96 | 29.69 | 29.76 | 1896738 |
2013-04-05 | 29.53 | 29.91 | 29.30 | 29.63 | 2117714 |
2013-04-08 | 29.65 | 30.46 | 29.65 | 30.39 | 2396542 |
2013-04-09 | 30.50 | 30.63 | 30.25 | 30.39 | 2557172 |
2013-04-10 | 30.41 | 30.49 | 30.16 | 30.31 | 1880988 |
2013-04-11 | 30.31 | 30.44 | 30.23 | 30.35 | 1578784 |
2013-04-12 | 30.19 | 30.41 | 30.10 | 30.29 | 1592602 |
2013-04-15 | 30.10 | 30.24 | 29.68 | 29.69 | 2728934 |
2013-04-16 | 29.93 | 30.36 | 29.93 | 30.25 | 2277924 |
2013-04-17 | 30.18 | 30.30 | 29.96 | 30.13 | 1567028 |
2013-04-18 | 30.28 | 30.36 | 30.05 | 30.21 | 1859244 |
2013-04-19 | 30.34 | 30.68 | 30.28 | 30.39 | 1766312 |
2013-04-22 | 30.53 | 30.70 | 30.40 | 30.58 | 1860680 |
2013-04-23 | 30.73 | 30.90 | 30.67 | 30.69 | 1612648 |
2013-04-24 | 30.73 | 31.00 | 30.70 | 30.81 | 2100160 |
2013-04-25 | 31.01 | 31.24 | 30.64 | 30.75 | 2184286 |
2013-04-26 | 30.29 | 30.85 | 29.97 | 30.40 | 2165792 |
2013-04-29 | 30.43 | 30.61 | 30.21 | 30.53 | 1802034 |
2013-04-30 | 30.53 | 30.60 | 30.03 | 30.33 | 2005334 |
2013-05-01 | 30.33 | 30.39 | 29.83 | 29.87 | 2770012 |
2013-05-02 | 29.83 | 30.35 | 29.83 | 30.23 | 2072444 |
2013-05-03 | 30.48 | 30.48 | 30.26 | 30.41 | 3867670 |
2013-05-06 | 30.40 | 30.50 | 30.22 | 30.32 | 1632688 |
2013-05-07 | 30.51 | 30.59 | 30.26 | 30.35 | 2004740 |
2013-05-08 | 30.31 | 30.72 | 30.28 | 30.72 | 2835036 |
2013-05-09 | 30.69 | 30.83 | 30.60 | 30.70 | 2077978 |
2013-05-10 | 30.63 | 30.83 | 30.57 | 30.83 | 2427094 |
2013-05-13 | 30.80 | 30.80 | 30.57 | 30.76 | 1714578 |
2013-05-14 | 30.78 | 30.78 | 30.47 | 30.70 | 1740574 |
2013-05-15 | 30.75 | 30.94 | 30.65 | 30.80 | 2037360 |
2013-05-16 | 30.80 | 30.94 | 30.46 | 30.50 | 2374008 |
2013-05-17 | 30.77 | 30.95 | 30.66 | 30.79 | 1992406 |
2013-05-20 | 30.80 | 30.90 | 30.62 | 30.79 | 2354524 |
2013-05-21 | 30.88 | 31.40 | 30.81 | 31.30 | 2813450 |
2013-05-22 | 31.41 | 31.78 | 31.32 | 31.55 | 2848112 |
2013-05-23 | 31.25 | 31.40 | 31.01 | 31.27 | 2631668 |
2013-05-24 | 31.20 | 31.24 | 30.98 | 31.16 | 1707930 |
2013-05-28 | 31.32 | 31.57 | 31.16 | 31.24 | 1935372 |
2013-05-29 | 31.06 | 31.15 | 30.50 | 30.72 | 3683312 |
2013-05-30 | 30.58 | 30.63 | 29.67 | 30.17 | 5968198 |
2013-05-31 | 29.94 | 30.41 | 29.68 | 29.70 | 2504422 |
2013-06-03 | 29.69 | 30.17 | 29.59 | 29.73 | 3178752 |
2013-06-04 | 29.73 | 29.99 | 29.61 | 29.64 | 2436898 |
2013-06-05 | 29.53 | 29.53 | 28.65 | 29.26 | 4886794 |
2013-06-06 | 29.18 | 29.94 | 29.11 | 29.68 | 3214096 |
2013-06-07 | 29.69 | 30.25 | 29.69 | 30.15 | 2391434 |
2013-06-10 | 30.18 | 30.24 | 29.86 | 29.92 | 2318192 |
2013-06-11 | 29.70 | 30.06 | 29.50 | 29.65 | 2858062 |
2013-06-12 | 29.85 | 29.86 | 29.46 | 29.72 | 1890518 |
2013-06-13 | 29.60 | 29.99 | 29.29 | 29.91 | 2552196 |
2013-06-14 | 29.98 | 30.31 | 29.76 | 30.10 | 2683208 |
2013-06-17 | 30.34 | 30.47 | 30.09 | 30.23 | 2216816 |
2013-06-18 | 30.23 | 30.36 | 30.07 | 30.35 | 1838556 |
2013-06-19 | 30.28 | 30.49 | 30.07 | 30.09 | 2513158 |
2013-06-20 | 29.93 | 29.95 | 29.05 | 29.27 | 4640156 |
2013-06-21 | 29.46 | 29.78 | 28.69 | 29.37 | 5796872 |
2013-06-24 | 29.13 | 29.47 | 28.06 | 29.00 | 5268058 |
2013-06-25 | 29.16 | 29.59 | 29.14 | 29.42 | 3090288 |
2013-06-26 | 29.63 | 30.22 | 29.59 | 30.19 | 2834898 |
2013-06-27 | 30.38 | 30.75 | 30.35 | 30.75 | 2816360 |
2013-06-28 | 30.84 | 31.18 | 30.61 | 31.08 | 2675112 |
2013-07-01 | 31.22 | 31.66 | 31.12 | 31.49 | 3213722 |
2013-07-02 | 31.50 | 31.86 | 31.31 | 31.58 | 3014084 |
2013-07-03 | 31.51 | 31.59 | 31.03 | 31.55 | 1429790 |
2013-07-05 | 31.55 | 31.57 | 30.96 | 31.27 | 1857106 |
2013-07-08 | 31.36 | 31.71 | 31.16 | 31.67 | 1721604 |
2013-07-09 | 31.69 | 31.94 | 31.41 | 31.89 | 2420362 |
2013-07-10 | 31.89 | 31.95 | 31.64 | 31.76 | 2500748 |
2013-07-11 | 31.99 | 32.19 | 31.91 | 32.16 | 2553190 |
2013-07-12 | 32.09 | 32.27 | 31.94 | 32.27 | 1700636 |
2013-07-15 | 32.25 | 32.80 | 32.09 | 32.47 | 2125066 |
2013-07-16 | 32.50 | 32.59 | 31.66 | 31.80 | 3887332 |
2013-07-17 | 31.94 | 31.95 | 31.57 | 31.62 | 1740142 |
2013-07-18 | 31.80 | 32.25 | 31.38 | 31.48 | 3490664 |
2013-07-19 | 31.57 | 31.91 | 31.46 | 31.83 | 1504572 |
2013-07-22 | 31.97 | 32.19 | 31.83 | 32.01 | 1415994 |
2013-07-23 | 32.22 | 32.35 | 31.73 | 31.80 | 2106348 |
2013-07-24 | 31.81 | 32.04 | 31.73 | 31.83 | 2394140 |
2013-07-25 | 31.85 | 32.00 | 31.48 | 31.50 | 2550962 |
2013-07-26 | 31.50 | 31.81 | 31.26 | 31.62 | 2327814 |
2013-07-29 | 31.26 | 31.38 | 30.64 | 30.86 | 2625730 |
2013-07-30 | 30.96 | 31.09 | 30.54 | 30.77 | 1997448 |
2013-07-31 | 30.82 | 31.19 | 30.58 | 31.02 | 2414254 |
2013-08-01 | 31.20 | 31.48 | 30.84 | 31.33 | 2528882 |
2013-08-02 | 31.30 | 31.63 | 30.88 | 31.05 | 2798702 |
2013-08-05 | 31.05 | 31.25 | 30.61 | 30.79 | 2802074 |
2013-08-06 | 30.75 | 31.57 | 30.65 | 31.23 | 3341430 |
2013-08-07 | 31.24 | 31.31 | 30.57 | 30.85 | 4013266 |
2013-08-08 | 30.87 | 31.00 | 30.39 | 30.51 | 3153306 |
2013-08-09 | 30.45 | 30.73 | 30.45 | 30.56 | 2242696 |
2013-08-12 | 30.50 | 30.74 | 30.22 | 30.30 | 1937198 |
2013-08-13 | 30.25 | 30.30 | 29.57 | 30.19 | 3310490 |
2013-08-14 | 30.09 | 30.32 | 29.84 | 30.10 | 1820190 |
2013-08-15 | 30.00 | 30.13 | 29.80 | 29.90 | 2331746 |
2013-08-16 | 29.80 | 29.93 | 29.59 | 29.65 | 2029400 |
2013-08-19 | 29.54 | 29.63 | 29.08 | 29.26 | 3625744 |
2013-08-20 | 29.25 | 29.80 | 29.06 | 29.65 | 1887420 |
2013-08-21 | 29.72 | 29.97 | 29.51 | 29.62 | 1777544 |
2013-08-22 | 29.70 | 29.93 | 29.57 | 29.59 | 1750114 |
2013-08-23 | 29.60 | 29.93 | 29.60 | 29.82 | 1558478 |
2013-08-26 | 29.85 | 29.92 | 29.55 | 29.77 | 1547454 |
2013-08-27 | 29.70 | 29.92 | 29.50 | 29.87 | 1757122 |
2013-08-28 | 29.79 | 29.92 | 29.68 | 29.86 | 1341126 |
2013-08-29 | 29.76 | 29.94 | 29.70 | 29.79 | 1526834 |
2013-08-30 | 29.88 | 29.92 | 29.65 | 29.71 | 2431540 |
2013-09-03 | 29.90 | 29.95 | 29.17 | 29.32 | 2121062 |
2013-09-04 | 29.39 | 29.45 | 28.98 | 29.15 | 2202380 |
2013-09-05 | 29.15 | 29.40 | 29.10 | 29.27 | 1464318 |
2013-09-06 | 29.45 | 29.56 | 29.25 | 29.33 | 1511430 |
2013-09-09 | 29.46 | 29.61 | 29.30 | 29.58 | 1966180 |
2013-09-10 | 29.73 | 29.99 | 29.50 | 29.98 | 1932070 |
2013-09-11 | 29.91 | 29.98 | 29.40 | 29.58 | 1889956 |
2013-09-12 | 29.55 | 29.73 | 29.15 | 29.22 | 1935432 |
2013-09-13 | 29.27 | 29.39 | 28.83 | 29.02 | 3074910 |
2013-09-16 | 29.16 | 29.39 | 29.05 | 29.14 | 3600940 |
2013-09-17 | 29.04 | 29.12 | 28.84 | 28.95 | 2513950 |
2013-09-18 | 28.96 | 30.19 | 28.93 | 30.19 | 3285688 |
2013-09-19 | 30.38 | 31.18 | 30.28 | 31.09 | 5617528 |
2013-09-20 | 31.07 | 31.14 | 30.63 | 30.69 | 2928654 |
2013-09-23 | 30.50 | 30.63 | 30.26 | 30.34 | 1866104 |
2013-09-24 | 30.31 | 30.39 | 30.04 | 30.13 | 1681298 |
2013-09-25 | 30.14 | 30.46 | 29.87 | 30.40 | 1899624 |
2013-09-26 | 30.33 | 30.79 | 30.08 | 30.71 | 2084636 |
2013-09-27 | 30.63 | 30.65 | 30.25 | 30.45 | 1873204 |
2013-09-30 | 30.13 | 30.52 | 30.05 | 30.52 | 1710376 |
2013-10-01 | 30.50 | 30.90 | 30.37 | 30.88 | 1709496 |
2013-10-02 | 30.80 | 30.93 | 30.56 | 30.75 | 1762586 |
2013-10-03 | 30.59 | 30.69 | 30.20 | 30.39 | 1976158 |
2013-10-04 | 30.39 | 30.57 | 30.22 | 30.37 | 1117224 |
2013-10-07 | 30.22 | 30.56 | 30.11 | 30.23 | 1818608 |
2013-10-08 | 30.23 | 30.25 | 29.63 | 29.64 | 3047774 |
2013-10-09 | 29.63 | 29.91 | 29.57 | 29.70 | 1736960 |
2013-10-10 | 30.01 | 30.23 | 29.93 | 29.99 | 2476450 |
2013-10-11 | 30.04 | 30.29 | 29.86 | 30.23 | 1821922 |
2013-10-14 | 30.06 | 30.82 | 30.00 | 30.74 | 2121830 |
2013-10-15 | 30.77 | 30.77 | 30.17 | 30.26 | 1581574 |
2013-10-16 | 30.30 | 30.66 | 30.18 | 30.56 | 1930988 |
2013-10-17 | 30.56 | 31.21 | 30.49 | 31.13 | 2107568 |
2013-10-18 | 31.25 | 31.35 | 31.06 | 31.06 | 2399666 |
2013-10-21 | 31.18 | 31.74 | 31.17 | 31.70 | 2870142 |
2013-10-22 | 31.86 | 31.94 | 31.53 | 31.85 | 1610414 |
2013-10-23 | 31.80 | 31.85 | 31.27 | 31.65 | 1423944 |
2013-10-24 | 31.65 | 32.06 | 31.60 | 32.01 | 1900690 |
2013-10-25 | 32.08 | 32.38 | 31.93 | 32.24 | 1927262 |
2013-10-28 | 32.37 | 32.40 | 31.66 | 31.89 | 3350950 |
2013-10-29 | 31.70 | 31.81 | 31.40 | 31.49 | 1923556 |
2013-10-30 | 31.39 | 32.10 | 31.39 | 31.70 | 2717302 |
2013-10-31 | 31.70 | 32.17 | 31.11 | 31.64 | 1669982 |
2013-11-01 | 31.65 | 31.88 | 31.43 | 31.62 | 1768112 |
2013-11-04 | 31.64 | 31.85 | 31.32 | 31.74 | 1789454 |
2013-11-05 | 31.19 | 31.47 | 31.12 | 31.28 | 18414346 |
2013-11-06 | 31.28 | 31.47 | 31.18 | 31.42 | 2892074 |
2013-11-07 | 31.51 | 31.52 | 30.89 | 31.06 | 2939360 |
2013-11-08 | 30.97 | 31.03 | 30.50 | 30.91 | 3615586 |
2013-11-11 | 30.82 | 30.93 | 30.64 | 30.79 | 1351380 |
2013-11-12 | 30.74 | 30.92 | 30.52 | 30.58 | 1361136 |
2013-11-13 | 30.50 | 30.56 | 30.29 | 30.44 | 2463934 |
2013-11-14 | 30.50 | 30.91 | 30.45 | 30.75 | 2673564 |
2013-11-15 | 30.76 | 31.06 | 30.72 | 31.05 | 2314934 |
2013-11-18 | 31.10 | 31.19 | 30.92 | 31.04 | 1693864 |
2013-11-19 | 30.94 | 30.96 | 30.51 | 30.55 | 1602040 |
2013-11-20 | 30.75 | 30.85 | 30.58 | 30.69 | 1887898 |
2013-11-21 | 30.79 | 31.15 | 30.69 | 31.08 | 1559212 |
2013-11-22 | 31.14 | 31.40 | 31.01 | 31.26 | 1976076 |
2013-11-25 | 31.24 | 31.77 | 31.21 | 31.47 | 2339736 |
2013-11-26 | 31.46 | 31.56 | 31.28 | 31.44 | 1831080 |
2013-11-27 | 31.50 | 31.73 | 31.33 | 31.47 | 1156896 |
2013-11-29 | 31.51 | 31.71 | 31.40 | 31.49 | 427362 |
2013-12-02 | 31.45 | 31.50 | 31.19 | 31.32 | 1678238 |
2013-12-03 | 31.16 | 31.46 | 31.16 | 31.38 | 1658624 |
2013-12-04 | 31.18 | 31.45 | 30.93 | 31.03 | 2099374 |
2013-12-05 | 30.98 | 31.06 | 30.65 | 30.74 | 1984078 |
2013-12-06 | 30.75 | 31.15 | 30.70 | 31.07 | 1548284 |
2013-12-09 | 31.13 | 31.36 | 30.92 | 31.13 | 1587670 |
2013-12-10 | 31.13 | 31.45 | 30.93 | 30.98 | 1621176 |
2013-12-11 | 30.91 | 31.00 | 30.57 | 30.63 | 2066880 |
2013-12-12 | 30.62 | 30.80 | 30.39 | 30.60 | 1546620 |
2013-12-13 | 30.59 | 31.00 | 30.51 | 30.80 | 1558028 |
2013-12-16 | 30.83 | 31.08 | 30.73 | 30.77 | 1886374 |
2013-12-17 | 30.71 | 30.98 | 30.58 | 30.86 | 1840680 |
2013-12-18 | 30.82 | 31.08 | 30.58 | 31.08 | 1709900 |
2013-12-19 | 30.88 | 31.43 | 30.75 | 31.39 | 2178526 |
2013-12-20 | 31.39 | 31.65 | 31.08 | 31.34 | 5238158 |
2013-12-23 | 31.33 | 31.89 | 31.26 | 31.79 | 2314742 |
2013-12-24 | 31.79 | 32.16 | 31.78 | 31.88 | 1395782 |
2013-12-26 | 32.01 | 32.35 | 31.91 | 32.11 | 1551844 |
2013-12-27 | 32.10 | 32.67 | 32.03 | 32.60 | 1825730 |
2013-12-30 | 32.74 | 33.12 | 32.66 | 32.98 | 2871750 |
2013-12-31 | 32.98 | 33.46 | 32.98 | 33.15 | 2014720 |
2014-01-02 | 33.10 | 33.10 | 32.46 | 32.62 | 2253738 |
2014-01-03 | 32.68 | 32.86 | 32.38 | 32.52 | 1318210 |
2014-01-06 | 32.52 | 32.60 | 32.23 | 32.26 | 1524740 |
2014-01-07 | 32.32 | 32.47 | 32.16 | 32.38 | 1695660 |
2014-01-08 | 32.38 | 32.45 | 31.65 | 31.84 | 3013112 |
2014-01-09 | 31.84 | 32.07 | 31.74 | 32.01 | 1629452 |
2014-01-10 | 32.02 | 32.23 | 31.83 | 31.98 | 1172586 |
2014-01-13 | 32.03 | 32.21 | 31.78 | 31.91 | 1746218 |
2014-01-14 | 32.00 | 32.40 | 31.76 | 32.15 | 1996008 |
2014-01-15 | 32.25 | 32.33 | 32.10 | 32.22 | 1668104 |
2014-01-16 | 32.13 | 32.31 | 31.95 | 32.22 | 1534922 |
2014-01-17 | 32.31 | 32.37 | 31.92 | 32.00 | 1712666 |
2014-01-21 | 32.43 | 32.71 | 32.25 | 32.58 | 1591328 |
2014-01-22 | 32.61 | 32.87 | 32.56 | 32.86 | 1431446 |
2014-01-23 | 32.81 | 33.18 | 32.64 | 32.65 | 2170672 |
2014-01-24 | 32.55 | 32.60 | 32.19 | 32.37 | 2316906 |
2014-01-27 | 32.37 | 32.55 | 31.67 | 32.13 | 2331922 |
2014-01-28 | 32.13 | 32.51 | 32.02 | 32.24 | 3030924 |
2014-01-29 | 31.75 | 32.24 | 31.51 | 32.08 | 1863300 |
2014-01-30 | 32.25 | 32.85 | 32.16 | 32.55 | 2240054 |
2014-01-31 | 32.36 | 33.30 | 32.26 | 33.19 | 2827750 |
2014-02-03 | 33.19 | 33.44 | 32.36 | 32.70 | 2366928 |
2014-02-04 | 32.69 | 32.84 | 32.33 | 32.56 | 2039928 |
2014-02-05 | 32.34 | 32.60 | 32.22 | 32.32 | 1649892 |
2014-02-06 | 32.45 | 32.61 | 32.28 | 32.44 | 1751624 |
2014-02-07 | 32.70 | 33.13 | 32.67 | 32.86 | 2064424 |
2014-02-10 | 32.85 | 33.33 | 32.40 | 33.04 | 2301836 |
2014-02-11 | 33.17 | 33.71 | 33.00 | 33.45 | 2628978 |
2014-02-12 | 33.57 | 33.70 | 33.32 | 33.40 | 1723470 |
2014-02-13 | 33.35 | 33.90 | 33.29 | 33.52 | 2137318 |
2014-02-14 | 33.58 | 33.66 | 33.18 | 33.42 | 1986156 |
2014-02-18 | 33.25 | 33.66 | 33.20 | 33.25 | 1749116 |
2014-02-19 | 33.13 | 33.46 | 33.00 | 33.04 | 1776220 |
2014-02-20 | 33.00 | 33.35 | 32.76 | 32.88 | 2177662 |
2014-02-21 | 32.88 | 33.14 | 32.53 | 32.69 | 2715188 |
2014-02-24 | 32.67 | 32.98 | 32.42 | 32.81 | 2631396 |
2014-02-25 | 32.75 | 33.11 | 32.71 | 32.94 | 2394478 |
2014-02-26 | 32.94 | 33.67 | 32.78 | 33.57 | 2741658 |
2014-02-27 | 33.57 | 34.05 | 33.31 | 33.75 | 2340242 |
2014-02-28 | 33.74 | 33.81 | 33.37 | 33.56 | 2037804 |
2014-03-03 | 33.50 | 33.74 | 33.32 | 33.71 | 1450948 |
2014-03-04 | 33.95 | 33.99 | 33.58 | 33.77 | 1894828 |
2014-03-05 | 33.65 | 34.08 | 33.53 | 33.87 | 2086252 |
2014-03-06 | 33.86 | 34.01 | 33.44 | 33.62 | 2059326 |
2014-03-07 | 33.62 | 33.91 | 33.45 | 33.61 | 1637684 |
2014-03-10 | 33.43 | 33.75 | 33.36 | 33.60 | 1422764 |
2014-03-11 | 33.49 | 33.77 | 33.10 | 33.65 | 1956490 |
2014-03-12 | 33.63 | 33.67 | 33.34 | 33.53 | 1601132 |
2014-03-13 | 33.47 | 33.72 | 33.29 | 33.43 | 1398316 |
2014-03-14 | 33.66 | 33.99 | 33.40 | 33.91 | 2029456 |
2014-03-17 | 33.98 | 34.33 | 33.79 | 34.32 | 2488118 |
2014-03-18 | 34.20 | 34.64 | 34.13 | 34.40 | 2034338 |
2014-03-19 | 35.09 | 35.50 | 34.33 | 34.41 | 3212898 |
2014-03-20 | 34.20 | 34.61 | 34.06 | 34.58 | 2196038 |
2014-03-21 | 34.57 | 34.66 | 34.22 | 34.43 | 4630876 |
2014-03-24 | 34.52 | 34.57 | 33.78 | 34.00 | 2100182 |
2014-03-25 | 34.08 | 34.41 | 34.05 | 34.26 | 1727334 |
2014-03-26 | 34.28 | 34.44 | 34.17 | 34.28 | 1730878 |
2014-03-27 | 34.25 | 34.50 | 34.18 | 34.45 | 1895138 |
2014-03-28 | 34.45 | 34.71 | 34.33 | 34.52 | 1684664 |
2014-03-31 | 34.57 | 34.74 | 34.42 | 34.68 | 1628466 |
2014-04-01 | 34.52 | 35.41 | 34.52 | 35.38 | 2922590 |
2014-04-02 | 35.25 | 35.67 | 35.14 | 35.25 | 3109854 |
2014-04-03 | 35.31 | 35.55 | 35.12 | 35.34 | 1732784 |
2014-04-04 | 35.58 | 35.84 | 35.25 | 35.36 | 2189248 |
2014-04-07 | 35.33 | 35.56 | 34.90 | 35.00 | 2166726 |
2014-04-08 | 34.94 | 35.63 | 34.94 | 35.53 | 2005472 |
2014-04-09 | 35.62 | 36.18 | 35.61 | 36.12 | 2296290 |
2014-04-10 | 36.05 | 36.40 | 35.61 | 35.81 | 1664162 |
2014-04-11 | 35.77 | 36.28 | 35.74 | 36.09 | 2463596 |
2014-04-14 | 36.25 | 36.72 | 36.08 | 36.09 | 2246496 |
2014-04-15 | 36.07 | 36.31 | 35.85 | 36.23 | 1646962 |
2014-04-16 | 36.30 | 36.81 | 36.23 | 36.53 | 1588442 |
2014-04-17 | 36.34 | 36.62 | 36.09 | 36.48 | 1444680 |
2014-04-21 | 36.50 | 36.97 | 36.38 | 36.87 | 1920922 |
2014-04-22 | 36.94 | 37.07 | 36.71 | 36.96 | 2158730 |
2014-04-23 | 37.00 | 37.03 | 36.56 | 36.58 | 2566954 |
2014-04-24 | 36.81 | 36.93 | 36.09 | 36.19 | 2259906 |
2014-04-25 | 36.13 | 36.32 | 35.47 | 35.83 | 3451778 |
2014-04-28 | 35.58 | 35.94 | 35.22 | 35.93 | 2129854 |
2014-04-29 | 36.00 | 36.63 | 36.00 | 36.57 | 3452518 |
2014-04-30 | 36.55 | 36.66 | 36.42 | 36.57 | 2826902 |
2014-05-01 | 36.50 | 36.79 | 36.34 | 36.52 | 2282548 |
2014-05-02 | 36.51 | 36.76 | 36.41 | 36.72 | 1756154 |
2014-05-05 | 36.58 | 37.40 | 36.53 | 37.28 | 2810914 |
2014-05-06 | 37.16 | 37.47 | 36.59 | 36.94 | 2078884 |
2014-05-07 | 37.22 | 37.32 | 36.77 | 37.21 | 2516932 |
2014-05-08 | 37.03 | 37.21 | 36.34 | 36.70 | 2248556 |
2014-05-09 | 36.52 | 36.64 | 36.30 | 36.55 | 1439560 |
2014-05-12 | 36.62 | 36.69 | 36.33 | 36.61 | 1411188 |
2014-05-13 | 36.53 | 36.63 | 36.40 | 36.52 | 1515306 |
2014-05-14 | 36.51 | 36.72 | 36.35 | 36.69 | 1358174 |
2014-05-15 | 36.52 | 36.69 | 36.23 | 36.54 | 1376306 |
2014-05-16 | 36.50 | 36.75 | 36.44 | 36.62 | 1304642 |
2014-05-19 | 36.56 | 36.71 | 36.38 | 36.45 | 1279548 |
2014-05-20 | 36.33 | 36.70 | 36.28 | 36.64 | 1502774 |
2014-05-21 | 36.58 | 36.87 | 36.52 | 36.65 | 1344144 |
2014-05-22 | 36.56 | 37.14 | 36.56 | 37.11 | 2291836 |
2014-05-23 | 37.02 | 37.27 | 36.94 | 37.06 | 1506436 |
2014-05-27 | 37.06 | 37.17 | 36.89 | 37.11 | 2618294 |
2014-05-28 | 37.20 | 37.20 | 36.82 | 37.02 | 1277474 |
2014-05-29 | 37.02 | 37.20 | 36.80 | 36.94 | 1114452 |
2014-05-30 | 36.91 | 37.55 | 36.68 | 37.41 | 2477960 |
2014-06-02 | 37.42 | 37.97 | 37.40 | 37.88 | 1823846 |
2014-06-03 | 37.88 | 38.25 | 37.70 | 37.75 | 1734446 |
2014-06-04 | 37.80 | 37.97 | 37.70 | 37.73 | 1065606 |
2014-06-05 | 37.76 | 37.92 | 37.58 | 37.71 | 1007580 |
2014-06-06 | 37.83 | 37.90 | 37.53 | 37.62 | 1852596 |
2014-06-09 | 37.56 | 37.82 | 37.36 | 37.48 | 2440920 |
2014-06-10 | 37.38 | 37.65 | 37.25 | 37.55 | 1727788 |
2014-06-11 | 37.52 | 37.58 | 37.14 | 37.22 | 1404380 |
2014-06-12 | 37.21 | 37.28 | 36.94 | 37.07 | 1227226 |
2014-06-13 | 36.78 | 37.37 | 36.60 | 37.35 | 1647172 |
2014-06-16 | 37.53 | 37.59 | 37.26 | 37.46 | 1670544 |
2014-06-17 | 37.43 | 37.73 | 37.26 | 37.40 | 2122438 |
2014-06-18 | 37.39 | 37.39 | 36.69 | 36.97 | 3429686 |
2014-06-19 | 36.98 | 37.54 | 36.93 | 37.51 | 2184158 |
2014-06-20 | 37.45 | 37.71 | 37.32 | 37.71 | 4505636 |
2014-06-23 | 37.66 | 38.24 | 37.52 | 38.14 | 2222488 |
2014-06-24 | 37.96 | 38.53 | 37.92 | 38.06 | 1970702 |
2014-06-25 | 38.34 | 38.68 | 38.18 | 38.57 | 2957882 |
2014-06-26 | 38.63 | 38.87 | 38.52 | 38.75 | 2018960 |
2014-06-27 | 39.01 | 39.08 | 38.64 | 38.95 | 2036176 |
2014-06-30 | 39.00 | 39.26 | 38.81 | 39.15 | 1468176 |
2014-07-01 | 39.25 | 39.45 | 39.08 | 39.40 | 2096750 |
2014-07-02 | 39.35 | 39.65 | 39.16 | 39.27 | 2222554 |
2014-07-03 | 39.26 | 39.36 | 38.68 | 38.84 | 1225508 |
2014-07-07 | 38.75 | 38.96 | 38.13 | 38.34 | 2229134 |
2014-07-08 | 38.33 | 38.41 | 38.05 | 38.23 | 1496106 |
2014-07-09 | 38.17 | 38.98 | 38.10 | 38.86 | 2545802 |
2014-07-10 | 38.52 | 38.77 | 38.40 | 38.72 | 1569324 |
2014-07-11 | 38.64 | 38.82 | 38.46 | 38.82 | 999874 |
2014-07-14 | 38.88 | 39.00 | 38.58 | 38.78 | 1296690 |
2014-07-15 | 38.81 | 38.90 | 38.64 | 38.69 | 1155644 |
2014-07-16 | 38.82 | 38.91 | 38.65 | 38.91 | 1793572 |
2014-07-17 | 38.98 | 39.26 | 38.65 | 38.82 | 1784908 |
2014-07-18 | 38.74 | 39.12 | 38.70 | 38.91 | 1132112 |
2014-07-21 | 38.93 | 38.96 | 38.55 | 38.79 | 1499544 |
2014-07-22 | 38.85 | 39.26 | 38.83 | 39.20 | 1490688 |
2014-07-23 | 39.26 | 39.78 | 39.21 | 39.28 | 1513336 |
2014-07-24 | 39.28 | 39.85 | 39.15 | 39.50 | 1812540 |
2014-07-25 | 39.51 | 39.61 | 39.31 | 39.45 | 1274546 |
2014-07-28 | 39.49 | 39.67 | 39.33 | 39.65 | 1790110 |
2014-07-29 | 39.30 | 39.39 | 38.94 | 39.12 | 1806458 |
2014-07-30 | 39.12 | 39.23 | 38.21 | 38.42 | 2477208 |
2014-07-31 | 38.00 | 38.10 | 37.26 | 37.30 | 4169934 |
2014-08-01 | 37.04 | 37.42 | 35.55 | 36.65 | 5394866 |
2014-08-04 | 36.75 | 37.75 | 36.50 | 37.59 | 2568422 |
2014-08-05 | 37.48 | 37.50 | 36.55 | 36.77 | 2200296 |
2014-08-06 | 36.61 | 37.48 | 36.60 | 37.08 | 1750760 |
2014-08-07 | 37.26 | 37.65 | 36.83 | 37.03 | 1604440 |
2014-08-08 | 37.08 | 37.72 | 36.88 | 37.64 | 3885942 |
2014-08-11 | 38.15 | 38.62 | 37.66 | 37.86 | 2653716 |
2014-08-12 | 38.30 | 38.37 | 37.17 | 37.33 | 2599240 |
2014-08-13 | 37.48 | 38.14 | 37.25 | 37.90 | 2940042 |
2014-08-14 | 37.90 | 38.50 | 37.90 | 38.35 | 4586868 |
2014-08-15 | 38.32 | 38.54 | 38.06 | 38.50 | 2381838 |
2014-08-18 | 38.48 | 38.58 | 38.30 | 38.42 | 2292852 |
2014-08-19 | 38.50 | 39.06 | 38.43 | 38.89 | 2551174 |
2014-08-20 | 38.75 | 39.57 | 38.72 | 39.39 | 3050630 |
2014-08-21 | 39.48 | 39.60 | 39.15 | 39.33 | 2026518 |
2014-08-22 | 39.69 | 39.80 | 38.72 | 39.38 | 2351258 |
2014-08-25 | 39.73 | 39.96 | 39.36 | 39.88 | 2082049 |
2014-08-26 | 39.94 | 40.16 | 39.90 | 39.94 | 1835767 |
2014-08-27 | 40.00 | 40.30 | 39.94 | 40.25 | 1819736 |
2014-08-28 | 40.22 | 40.50 | 40.16 | 40.38 | 1504144 |
2014-08-29 | 40.39 | 41.00 | 40.31 | 40.63 | 2469189 |
2014-09-02 | 40.55 | 40.82 | 40.36 | 40.63 | 1999034 |
2014-09-03 | 40.63 | 40.69 | 40.40 | 40.50 | 2076495 |
2014-09-04 | 40.50 | 40.70 | 40.07 | 40.27 | 2145887 |
2014-09-05 | 40.21 | 40.54 | 40.00 | 40.50 | 1749339 |
2014-09-08 | 40.45 | 40.96 | 40.42 | 40.68 | 1652255 |
2014-09-09 | 40.62 | 41.13 | 40.51 | 41.11 | 1978224 |
2014-09-10 | 41.00 | 41.38 | 40.67 | 40.92 | 1645875 |
2014-09-11 | 40.66 | 41.15 | 40.30 | 41.10 | 1633084 |
2014-09-12 | 40.92 | 41.07 | 39.46 | 39.88 | 2736568 |
2014-09-15 | 39.70 | 39.74 | 39.11 | 39.58 | 3090570 |
2014-09-16 | 39.32 | 40.46 | 39.20 | 40.18 | 1734641 |
2014-09-17 | 40.20 | 40.46 | 40.00 | 40.25 | 1606150 |
2014-09-18 | 40.24 | 40.65 | 39.86 | 40.55 | 2295861 |
2014-09-19 | 40.55 | 41.25 | 40.36 | 41.10 | 3078846 |
2014-09-22 | 41.00 | 41.00 | 40.18 | 40.31 | 2080389 |
2014-09-23 | 40.11 | 40.54 | 39.59 | 39.59 | 2271997 |
2014-09-24 | 39.70 | 39.79 | 39.13 | 39.67 | 2171263 |
2014-09-25 | 39.58 | 39.72 | 39.16 | 39.38 | 1988308 |
2014-09-26 | 39.29 | 39.93 | 39.01 | 39.85 | 1687144 |
2014-09-29 | 39.56 | 40.30 | 39.56 | 40.30 | 1715512 |
2014-09-30 | 40.20 | 40.44 | 39.65 | 40.30 | 1852531 |
2014-10-01 | 40.51 | 40.95 | 39.53 | 39.62 | 5095004 |
2014-10-02 | 39.54 | 39.74 | 38.53 | 39.34 | 3347345 |
2014-10-03 | 39.43 | 39.60 | 39.16 | 39.24 | 1528339 |
2014-10-06 | 39.24 | 39.40 | 38.83 | 39.09 | 2345903 |
2014-10-07 | 39.06 | 39.47 | 38.83 | 38.83 | 1338711 |
2014-10-08 | 38.79 | 38.83 | 37.61 | 38.23 | 4723747 |
2014-10-09 | 38.00 | 38.24 | 35.52 | 36.82 | 5240508 |
2014-10-10 | 36.51 | 37.03 | 32.22 | 36.29 | 7950240 |
2014-10-13 | 36.01 | 36.46 | 33.77 | 34.05 | 5206610 |
2014-10-14 | 33.84 | 35.49 | 31.65 | 34.51 | 9665755 |
2014-10-15 | 33.29 | 36.59 | 32.97 | 36.30 | 6974403 |
2014-10-16 | 35.84 | 38.15 | 35.57 | 38.01 | 5757208 |
2014-10-17 | 38.50 | 38.90 | 37.15 | 37.47 | 4554286 |
2014-10-20 | 37.67 | 38.44 | 37.23 | 38.07 | 3644959 |
2014-10-21 | 38.29 | 39.05 | 38.22 | 38.40 | 2160111 |
2014-10-22 | 38.50 | 39.00 | 38.01 | 38.02 | 2383871 |
2014-10-23 | 38.28 | 38.66 | 37.89 | 38.23 | 2001387 |
2014-10-24 | 38.25 | 38.95 | 37.94 | 38.50 | 4272174 |
2014-10-27 | 38.21 | 38.75 | 37.70 | 38.42 | 2350744 |
2014-10-28 | 38.42 | 38.99 | 38.33 | 38.60 | 2773848 |
2014-10-29 | 38.34 | 38.48 | 37.38 | 38.08 | 3597928 |
2014-10-30 | 37.97 | 38.50 | 37.11 | 37.17 | 2483553 |
2014-10-31 | 38.23 | 38.23 | 36.39 | 36.90 | 5292094 |
2014-11-03 | 36.90 | 37.65 | 36.55 | 37.09 | 5356047 |
2014-11-04 | 36.65 | 37.26 | 36.42 | 36.44 | 2821940 |
2014-11-05 | 36.44 | 36.94 | 36.25 | 36.71 | 2323277 |
2014-11-06 | 36.62 | 36.95 | 36.26 | 36.57 | 1986990 |
2014-11-07 | 37.11 | 37.67 | 36.88 | 37.62 | 2651985 |
2014-11-10 | 37.76 | 38.10 | 37.37 | 37.73 | 2450717 |
2014-11-11 | 37.77 | 37.85 | 37.07 | 37.73 | 2046654 |
2014-11-12 | 37.44 | 37.86 | 37.24 | 37.80 | 2430847 |
2014-11-13 | 37.80 | 38.24 | 37.67 | 38.14 | 414438 |
2014-11-14 | 37.54 | 37.72 | 37.07 | 37.23 | 2101421 |
2014-11-17 | 37.00 | 37.55 | 37.00 | 37.40 | 1978909 |
2014-11-18 | 37.40 | 37.93 | 37.07 | 37.60 | 2915064 |
2014-11-19 | 37.51 | 38.64 | 37.51 | 38.57 | 3141607 |
2014-11-20 | 38.38 | 39.21 | 38.33 | 39.10 | 3161218 |
2014-11-21 | 39.49 | 40.12 | 39.39 | 39.54 | 11011049 |
2014-11-24 | 39.50 | 39.66 | 38.84 | 39.19 | 2257212 |
2014-11-25 | 39.30 | 39.50 | 38.77 | 38.87 | 2352549 |
2014-11-26 | 38.86 | 39.36 | 38.55 | 39.34 | 3133160 |
2014-11-28 | 38.23 | 38.55 | 37.26 | 37.34 | 2239308 |
2014-12-01 | 36.20 | 36.81 | 35.06 | 36.31 | 7288443 |
2014-12-02 | 36.02 | 37.50 | 36.01 | 37.11 | 4327012 |
2014-12-03 | 37.11 | 38.37 | 37.11 | 38.17 | 3322079 |
2014-12-04 | 38.19 | 38.75 | 37.84 | 38.14 | 2169785 |
2014-12-05 | 38.09 | 38.17 | 37.15 | 37.27 | 2954006 |
2014-12-08 | 36.86 | 37.00 | 35.04 | 35.35 | 4323923 |
2014-12-09 | 35.02 | 35.75 | 34.54 | 35.60 | 4883237 |
2014-12-10 | 35.39 | 35.39 | 34.07 | 34.50 | 4659254 |
2014-12-11 | 34.50 | 35.24 | 33.84 | 33.93 | 3560257 |
2014-12-12 | 33.50 | 33.95 | 32.88 | 33.18 | 4310855 |
2014-12-15 | 33.02 | 33.50 | 31.72 | 32.36 | 4626443 |
2014-12-16 | 31.67 | 34.35 | 30.71 | 33.54 | 5926337 |
2014-12-17 | 33.73 | 35.22 | 33.43 | 34.91 | 5681424 |
2014-12-18 | 35.99 | 36.06 | 34.04 | 34.55 | 7318025 |
2014-12-19 | 34.53 | 34.55 | 33.88 | 34.13 | 10122632 |
2014-12-22 | 34.00 | 34.89 | 33.45 | 34.62 | 4405036 |
2014-12-23 | 35.41 | 35.61 | 34.48 | 35.20 | 3065755 |
2014-12-24 | 35.59 | 35.76 | 34.87 | 35.45 | 814932 |
2014-12-26 | 35.52 | 35.97 | 35.14 | 35.55 | 1462724 |
2014-12-29 | 35.55 | 36.39 | 35.46 | 36.34 | 1838910 |
2014-12-30 | 36.18 | 36.92 | 35.95 | 36.62 | 2712429 |
2014-12-31 | 36.46 | 37.19 | 36.01 | 36.12 | 2820173 |
2015-01-02 | 36.13 | 36.98 | 36.00 | 36.83 | 2597714 |
2015-01-05 | 36.46 | 36.47 | 34.28 | 34.40 | 5027026 |
2015-01-06 | 34.44 | 34.76 | 32.37 | 33.59 | 5633500 |
2015-01-07 | 33.58 | 34.07 | 33.03 | 34.02 | 3586653 |
2015-01-08 | 34.29 | 34.68 | 34.04 | 34.44 | 3324693 |
2015-01-09 | 34.44 | 34.67 | 33.66 | 34.32 | 2225079 |
2015-01-12 | 34.00 | 34.22 | 32.52 | 32.69 | 3355661 |
2015-01-13 | 32.52 | 32.82 | 31.84 | 31.85 | 3964530 |
2015-01-14 | 31.50 | 32.46 | 31.03 | 32.45 | 4654786 |
2015-01-15 | 32.81 | 33.57 | 32.27 | 32.89 | 3094140 |
2015-01-16 | 32.84 | 34.40 | 32.81 | 34.38 | 3027553 |
2015-01-20 | 34.36 | 34.55 | 33.65 | 34.23 | 2922480 |
2015-01-21 | 34.31 | 35.85 | 34.13 | 35.70 | 3127875 |
2015-01-22 | 35.94 | 36.20 | 35.03 | 35.22 | 3750627 |
2015-01-23 | 35.22 | 35.92 | 34.91 | 35.26 | 3280732 |
2015-01-26 | 35.39 | 35.53 | 34.60 | 34.92 | 3151358 |
2015-01-27 | 34.66 | 35.11 | 34.39 | 34.86 | 2750228 |
2015-01-28 | 34.64 | 34.64 | 33.24 | 33.33 | 2777278 |
2015-01-29 | 33.14 | 34.52 | 32.96 | 34.36 | 3767987 |
2015-01-30 | 34.16 | 34.95 | 33.59 | 34.44 | 3248960 |
2015-02-02 | 34.71 | 34.84 | 33.85 | 34.79 | 4622379 |
2015-02-03 | 35.00 | 35.66 | 34.85 | 35.33 | 2852924 |
2015-02-04 | 34.96 | 35.40 | 34.24 | 34.76 | 2506084 |
2015-02-05 | 35.09 | 35.71 | 34.63 | 35.68 | 3063438 |
2015-02-06 | 36.00 | 36.00 | 34.74 | 35.29 | 2681251 |
2015-02-09 | 35.30 | 35.39 | 34.52 | 34.62 | 2838910 |
2015-02-10 | 34.65 | 34.76 | 33.83 | 34.58 | 2380022 |
2015-02-11 | 34.17 | 34.49 | 34.02 | 34.07 | 2134198 |
2015-02-12 | 34.50 | 34.50 | 34.07 | 34.25 | 1760988 |
2015-02-13 | 34.50 | 34.73 | 34.19 | 34.44 | 3295939 |
2015-02-17 | 34.41 | 34.68 | 33.81 | 34.39 | 2398000 |
2015-02-18 | 34.25 | 34.32 | 33.97 | 34.04 | 2286262 |
2015-02-19 | 33.53 | 34.19 | 33.40 | 33.79 | 4522338 |
2015-02-20 | 33.77 | 34.38 | 33.59 | 34.00 | 3318336 |
2015-02-23 | 33.81 | 34.00 | 33.47 | 33.55 | 3410162 |
2015-02-24 | 33.55 | 33.93 | 33.52 | 33.65 | 2621723 |
2015-02-25 | 33.63 | 34.07 | 33.63 | 33.75 | 2548286 |
2015-02-26 | 33.64 | 33.75 | 32.55 | 32.71 | 4420612 |
2015-02-27 | 32.72 | 33.40 | 32.71 | 33.34 | 3282685 |
2015-03-02 | 33.37 | 33.42 | 32.76 | 32.82 | 2283221 |
2015-03-03 | 32.78 | 33.10 | 32.65 | 32.97 | 3426115 |
2015-03-04 | 32.55 | 32.99 | 32.52 | 32.54 | 2040944 |
2015-03-05 | 32.60 | 33.10 | 32.47 | 32.69 | 2864799 |
2015-03-06 | 32.50 | 32.74 | 31.67 | 31.99 | 4393954 |
2015-03-09 | 32.00 | 32.45 | 31.81 | 31.81 | 4431186 |
2015-03-10 | 31.50 | 32.28 | 31.20 | 32.21 | 4744909 |
2015-03-11 | 32.02 | 32.16 | 31.26 | 31.38 | 2959644 |
2015-03-12 | 31.50 | 31.77 | 31.35 | 31.43 | 2252828 |
2015-03-13 | 31.28 | 31.35 | 30.78 | 31.16 | 6838452 |
2015-03-16 | 31.04 | 31.36 | 30.71 | 31.31 | 2791400 |
2015-03-17 | 31.04 | 31.80 | 31.04 | 31.40 | 3010628 |
2015-03-18 | 31.19 | 32.49 | 31.16 | 32.22 | 3843188 |
2015-03-19 | 32.09 | 32.15 | 31.62 | 31.90 | 2557841 |
2015-03-20 | 32.06 | 32.51 | 32.00 | 32.17 | 4718594 |
2015-03-23 | 32.36 | 33.09 | 32.25 | 32.98 | 3188728 |
2015-03-24 | 32.99 | 33.06 | 32.22 | 32.25 | 2741060 |
2015-03-25 | 32.30 | 32.75 | 32.21 | 32.50 | 2857277 |
2015-03-26 | 32.68 | 32.90 | 32.29 | 32.59 | 4156745 |
2015-03-27 | 32.61 | 32.81 | 32.31 | 32.40 | 4435567 |
2015-03-30 | 32.40 | 33.02 | 32.40 | 32.91 | 2092584 |
2015-03-31 | 32.91 | 33.45 | 32.70 | 32.93 | 2760893 |
2015-04-01 | 32.96 | 33.20 | 32.63 | 32.63 | 2717613 |
2015-04-02 | 32.61 | 33.02 | 32.43 | 32.66 | 2832827 |
2015-04-06 | 32.67 | 32.83 | 32.43 | 32.77 | 2477275 |
2015-04-07 | 32.41 | 33.44 | 32.41 | 33.34 | 3174704 |
2015-04-08 | 33.39 | 33.50 | 32.93 | 33.39 | 3386410 |
2015-04-09 | 33.40 | 33.52 | 33.26 | 33.46 | 2915301 |
2015-04-10 | 33.50 | 33.98 | 33.42 | 33.76 | 2367178 |
2015-04-13 | 34.00 | 34.00 | 33.43 | 33.50 | 2036857 |
2015-04-14 | 33.49 | 33.99 | 33.48 | 33.72 | 2038990 |
2015-04-15 | 33.95 | 34.15 | 33.57 | 34.03 | 2584446 |
2015-04-16 | 34.00 | 34.38 | 33.83 | 34.30 | 2734045 |
2015-04-17 | 34.24 | 34.31 | 33.76 | 33.86 | 2195802 |
2015-04-20 | 33.91 | 34.28 | 33.60 | 33.84 | 2388424 |
2015-04-21 | 33.85 | 34.14 | 33.53 | 33.64 | 1861738 |
2015-04-22 | 33.71 | 33.79 | 33.25 | 33.35 | 2389884 |
2015-04-23 | 33.38 | 33.69 | 33.31 | 33.54 | 2400648 |
2015-04-24 | 33.49 | 33.97 | 33.37 | 33.84 | 4370006 |
2015-04-27 | 33.93 | 34.00 | 33.46 | 33.74 | 2577797 |
2015-04-28 | 33.38 | 33.56 | 32.98 | 33.04 | 5288879 |
2015-04-29 | 33.10 | 33.67 | 32.82 | 33.56 | 3941861 |
2015-04-30 | 33.55 | 34.49 | 33.50 | 34.25 | 3799051 |
2015-05-01 | 34.09 | 34.73 | 34.01 | 34.22 | 3963733 |
2015-05-04 | 34.22 | 34.40 | 33.92 | 33.95 | 1949297 |
2015-05-05 | 34.04 | 34.46 | 33.85 | 34.11 | 2437768 |
2015-05-06 | 34.19 | 34.25 | 33.36 | 33.55 | 2565919 |
2015-05-07 | 33.81 | 33.81 | 32.90 | 32.97 | 2515212 |
2015-05-08 | 33.02 | 33.63 | 32.91 | 33.37 | 2216439 |
2015-05-11 | 33.30 | 33.42 | 32.90 | 33.06 | 2734733 |
2015-05-12 | 33.06 | 34.13 | 33.01 | 34.00 | 4790178 |
2015-05-13 | 34.29 | 34.56 | 33.40 | 33.57 | 4408040 |
2015-05-14 | 33.70 | 34.24 | 33.65 | 34.08 | 2993920 |
2015-05-15 | 33.86 | 34.06 | 33.45 | 33.72 | 2974161 |
2015-05-18 | 33.75 | 34.15 | 33.55 | 34.04 | 2051082 |
2015-05-19 | 34.04 | 34.15 | 33.70 | 33.88 | 1816931 |
2015-05-20 | 33.89 | 33.94 | 33.60 | 33.72 | 1860301 |
2015-05-21 | 33.68 | 33.87 | 33.57 | 33.73 | 1184519 |
2015-05-22 | 33.58 | 33.89 | 33.58 | 33.72 | 1416832 |
2015-05-26 | 33.55 | 33.76 | 33.05 | 33.13 | 1702566 |
2015-05-27 | 33.12 | 33.38 | 33.06 | 33.13 | 1377608 |
2015-05-28 | 33.03 | 33.07 | 32.64 | 32.70 | 1469669 |
2015-05-29 | 32.66 | 32.76 | 32.42 | 32.42 | 1665762 |
2015-06-01 | 32.58 | 32.60 | 31.99 | 32.14 | 2844719 |
2015-06-02 | 32.30 | 32.36 | 31.97 | 32.16 | 1849466 |
2015-06-03 | 32.11 | 32.19 | 31.60 | 31.64 | 2050800 |
2015-06-04 | 31.56 | 31.60 | 31.10 | 31.25 | 2388752 |
2015-06-05 | 31.15 | 31.72 | 30.95 | 31.55 | 2865661 |
2015-06-08 | 31.54 | 31.63 | 31.12 | 31.22 | 2651157 |
2015-06-09 | 31.27 | 31.44 | 31.18 | 31.22 | 1532270 |
2015-06-10 | 31.44 | 31.55 | 31.21 | 31.42 | 2257997 |
2015-06-11 | 31.48 | 31.57 | 31.25 | 31.35 | 1802884 |
2015-06-12 | 31.10 | 31.41 | 31.02 | 31.41 | 2273206 |
2015-06-15 | 31.24 | 32.25 | 31.17 | 32.01 | 3983998 |
2015-06-16 | 32.07 | 32.21 | 31.86 | 31.99 | 2052433 |
2015-06-17 | 32.03 | 32.17 | 31.60 | 31.74 | 1873301 |
2015-06-18 | 31.74 | 31.99 | 31.65 | 31.77 | 2532398 |
2015-06-19 | 31.56 | 31.63 | 30.80 | 30.84 | 4140162 |
2015-06-22 | 31.05 | 31.29 | 30.94 | 31.06 | 3600526 |
2015-06-23 | 30.93 | 31.01 | 30.65 | 30.96 | 3905027 |
2015-06-24 | 30.97 | 31.14 | 30.65 | 30.83 | 3509807 |
2015-06-25 | 30.79 | 30.98 | 30.17 | 30.19 | 3088725 |
2015-06-26 | 30.24 | 30.37 | 29.69 | 30.18 | 3138554 |
2015-06-29 | 29.85 | 30.27 | 29.75 | 30.00 | 4317704 |
2015-06-30 | 30.17 | 30.25 | 29.53 | 29.89 | 4544371 |
2015-07-01 | 29.96 | 29.99 | 28.83 | 29.09 | 4277130 |
2015-07-02 | 28.89 | 30.06 | 28.89 | 29.74 | 3890579 |
2015-07-06 | 29.43 | 29.68 | 29.19 | 29.42 | 2279339 |
2015-07-07 | 29.40 | 30.64 | 29.18 | 30.56 | 3727925 |
2015-07-08 | 30.32 | 30.60 | 29.94 | 30.00 | 2621418 |
2015-07-09 | 30.31 | 30.56 | 29.98 | 30.02 | 2139791 |
2015-07-10 | 30.19 | 30.62 | 30.08 | 30.53 | 1680412 |
2015-07-13 | 30.86 | 30.95 | 30.13 | 30.35 | 3065358 |
2015-07-14 | 30.35 | 31.17 | 30.30 | 30.98 | 3315994 |
2015-07-15 | 30.92 | 31.09 | 30.10 | 30.27 | 3779018 |
2015-07-16 | 30.40 | 30.57 | 29.41 | 29.72 | 3500098 |
2015-07-17 | 29.69 | 29.72 | 28.95 | 29.15 | 4860217 |
2015-07-20 | 29.08 | 29.15 | 27.90 | 28.45 | 5718394 |
2015-07-21 | 28.44 | 28.81 | 27.83 | 28.10 | 5244837 |
2015-07-22 | 27.97 | 28.05 | 27.03 | 27.55 | 5256023 |
2015-07-23 | 27.43 | 27.98 | 27.22 | 27.41 | 6801994 |
2015-07-24 | 27.43 | 27.60 | 27.08 | 27.39 | 5964264 |
2015-07-27 | 27.14 | 28.24 | 26.91 | 28.18 | 4252829 |
2015-07-28 | 28.29 | 29.24 | 28.07 | 29.05 | 4678504 |
2015-07-29 | 28.57 | 29.46 | 28.47 | 29.42 | 5032967 |
2015-07-30 | 29.21 | 29.23 | 28.36 | 28.92 | 4383681 |
2015-07-31 | 28.72 | 28.86 | 28.16 | 28.33 | 3897913 |
2015-08-03 | 28.05 | 28.13 | 27.23 | 27.31 | 3941162 |
2015-08-04 | 27.26 | 27.76 | 27.01 | 27.50 | 3654931 |
2015-08-05 | 27.61 | 28.22 | 25.71 | 25.86 | 7706861 |
2015-08-06 | 25.50 | 26.49 | 24.69 | 25.92 | 8613646 |
2015-08-07 | 26.08 | 26.75 | 25.96 | 26.43 | 5016069 |
2015-08-10 | 26.63 | 27.84 | 26.55 | 27.65 | 6979241 |
2015-08-11 | 27.22 | 27.59 | 27.05 | 27.40 | 2799276 |
2015-08-12 | 27.29 | 28.66 | 27.15 | 28.50 | 3891834 |
2015-08-13 | 28.56 | 28.82 | 27.86 | 28.37 | 3535638 |
2015-08-14 | 28.50 | 28.89 | 28.18 | 28.43 | 2672844 |
2015-08-17 | 28.34 | 29.92 | 28.31 | 29.61 | 7631317 |
2015-08-18 | 29.59 | 29.77 | 29.08 | 29.40 | 2784426 |
2015-08-19 | 29.24 | 29.58 | 28.41 | 28.67 | 3493128 |
2015-08-20 | 28.50 | 28.98 | 28.08 | 28.14 | 2873077 |
2015-08-21 | 28.00 | 28.12 | 27.30 | 27.33 | 4244400 |
2015-08-24 | 25.30 | 27.46 | 24.62 | 26.13 | 7522149 |
2015-08-25 | 27.23 | 27.34 | 26.20 | 26.22 | 3951645 |
2015-08-26 | 26.50 | 27.34 | 26.28 | 27.26 | 5144425 |
2015-08-27 | 27.76 | 28.76 | 27.62 | 28.46 | 3620047 |
2015-08-28 | 28.40 | 29.20 | 28.08 | 28.62 | 3795494 |
2015-08-31 | 28.51 | 29.01 | 27.72 | 28.11 | 4565992 |
2015-09-01 | 27.33 | 27.73 | 26.92 | 27.49 | 4018859 |
2015-09-02 | 27.80 | 28.24 | 26.70 | 27.70 | 3926376 |
2015-09-03 | 27.97 | 28.09 | 27.16 | 27.38 | 2742922 |
2015-09-04 | 27.06 | 27.62 | 27.01 | 27.25 | 2036455 |
2015-09-08 | 27.43 | 27.59 | 27.18 | 27.41 | 2483771 |
2015-09-09 | 27.33 | 27.67 | 27.00 | 27.06 | 2987724 |
2015-09-10 | 27.02 | 27.35 | 26.84 | 27.03 | 3809506 |
2015-09-11 | 26.83 | 26.95 | 26.19 | 26.25 | 3847870 |
2015-09-14 | 26.16 | 26.22 | 25.75 | 25.93 | 2863691 |
2015-09-15 | 25.80 | 26.27 | 25.67 | 26.06 | 2852870 |
2015-09-16 | 26.14 | 26.87 | 26.08 | 26.78 | 3328950 |
2015-09-17 | 26.73 | 27.91 | 26.50 | 27.32 | 3995332 |
2015-09-18 | 26.90 | 27.18 | 26.56 | 26.82 | 7427441 |
2015-09-21 | 26.97 | 27.46 | 26.78 | 27.38 | 3103751 |
2015-09-22 | 27.22 | 27.56 | 26.25 | 26.57 | 3329269 |
2015-09-23 | 26.45 | 26.73 | 25.54 | 25.56 | 3564711 |
2015-09-24 | 25.86 | 25.86 | 24.49 | 25.46 | 5960390 |
2015-09-25 | 25.65 | 25.73 | 24.99 | 25.41 | 4293974 |
2015-09-28 | 25.30 | 25.33 | 23.13 | 23.48 | 10311602 |
2015-09-29 | 23.74 | 23.98 | 22.01 | 22.10 | 11202620 |
2015-09-30 | 22.54 | 25.09 | 22.52 | 24.90 | 12456914 |
2015-10-01 | 25.53 | 26.49 | 25.09 | 26.32 | 9196596 |
2015-10-02 | 26.18 | 27.87 | 25.94 | 27.69 | 7107325 |
2015-10-05 | 28.00 | 28.70 | 27.79 | 28.70 | 5978905 |
2015-10-06 | 28.72 | 28.99 | 27.86 | 27.88 | 4891291 |
2015-10-07 | 28.35 | 28.64 | 27.59 | 28.14 | 5332074 |
2015-10-08 | 28.07 | 28.71 | 27.53 | 28.54 | 3469631 |
2015-10-09 | 28.68 | 28.83 | 28.28 | 28.78 | 2999562 |
2015-10-12 | 28.78 | 28.84 | 27.92 | 28.28 | 3049216 |
2015-10-13 | 28.05 | 28.45 | 27.68 | 27.80 | 2943632 |
2015-10-14 | 27.80 | 27.94 | 27.23 | 27.81 | 2911087 |
2015-10-15 | 28.13 | 28.93 | 27.79 | 28.82 | 4358592 |
2015-10-16 | 28.99 | 29.02 | 28.53 | 28.89 | 5081833 |
2015-10-19 | 28.53 | 28.59 | 27.92 | 28.38 | 3134875 |
2015-10-20 | 28.19 | 28.32 | 27.76 | 27.90 | 3862819 |
2015-10-21 | 27.85 | 27.88 | 27.06 | 27.13 | 3594485 |
2015-10-22 | 27.02 | 27.11 | 25.73 | 26.49 | 10454309 |
2015-10-23 | 26.51 | 27.11 | 26.27 | 26.91 | 5567114 |
2015-10-26 | 26.71 | 26.83 | 26.30 | 26.37 | 3641435 |
2015-10-27 | 26.04 | 26.23 | 25.55 | 25.99 | 4697195 |
2015-10-28 | 25.78 | 26.85 | 25.60 | 26.67 | 4257164 |
2015-10-29 | 26.05 | 27.83 | 26.01 | 27.61 | 4096261 |
2015-10-30 | 27.64 | 28.08 | 27.15 | 27.63 | 3677873 |
2015-11-02 | 27.35 | 28.19 | 27.32 | 27.65 | 5025551 |
2015-11-03 | 27.68 | 28.65 | 27.65 | 28.32 | 4865409 |
2015-11-04 | 28.28 | 28.47 | 27.06 | 27.39 | 6259958 |
2015-11-05 | 27.15 | 27.81 | 26.62 | 27.07 | 6003666 |
2015-11-06 | 27.08 | 27.38 | 26.40 | 26.79 | 3914765 |
2015-11-09 | 26.78 | 27.15 | 26.41 | 26.64 | 3354643 |
2015-11-10 | 26.56 | 26.98 | 26.52 | 26.75 | 2156894 |
2015-11-11 | 26.76 | 26.96 | 26.05 | 26.42 | 4436224 |
2015-11-12 | 26.16 | 26.20 | 25.53 | 25.55 | 4659444 |
2015-11-13 | 25.41 | 26.07 | 24.32 | 25.83 | 8187676 |
2015-11-16 | 25.98 | 26.82 | 25.92 | 26.80 | 4356680 |
2015-11-17 | 26.70 | 26.84 | 26.13 | 26.37 | 4589091 |
2015-11-18 | 26.37 | 26.87 | 26.13 | 26.52 | 4068021 |
2015-11-19 | 26.32 | 26.46 | 25.75 | 26.22 | 4780052 |
2015-11-20 | 26.11 | 26.28 | 25.27 | 25.54 | 5550519 |
2015-11-23 | 25.54 | 25.82 | 25.18 | 25.42 | 4860946 |
2015-11-24 | 25.40 | 26.11 | 25.40 | 25.72 | 4070956 |
2015-11-25 | 25.57 | 26.08 | 25.32 | 25.93 | 3959056 |
2015-11-27 | 25.70 | 25.96 | 25.48 | 25.64 | 1232603 |
2015-11-30 | 25.59 | 25.77 | 25.38 | 25.39 | 4759196 |
2015-12-01 | 25.40 | 25.58 | 24.64 | 25.20 | 6121388 |
2015-12-02 | 24.85 | 24.95 | 24.23 | 24.52 | 14072414 |
2015-12-03 | 24.62 | 25.10 | 23.45 | 23.53 | 7627088 |
2015-12-04 | 23.32 | 23.82 | 22.24 | 22.93 | 12010568 |
2015-12-07 | 21.95 | 22.34 | 20.83 | 21.86 | 21046302 |
2015-12-08 | 20.91 | 23.49 | 20.76 | 22.65 | 12108411 |
2015-12-09 | 23.00 | 24.80 | 22.97 | 24.21 | 14398441 |
2015-12-10 | 24.04 | 24.26 | 23.28 | 23.43 | 8587651 |
2015-12-11 | 23.07 | 23.24 | 22.05 | 22.39 | 7282578 |
2015-12-14 | 21.98 | 22.54 | 21.46 | 22.16 | 9119401 |
2015-12-15 | 22.40 | 23.15 | 22.17 | 22.42 | 6376278 |
2015-12-16 | 22.41 | 23.93 | 22.21 | 23.48 | 8843144 |
2015-12-17 | 23.50 | 23.56 | 22.56 | 23.12 | 7476088 |
2015-12-18 | 23.12 | 23.77 | 22.95 | 23.43 | 10022025 |
2015-12-21 | 23.51 | 24.26 | 23.36 | 24.22 | 10611586 |
2015-12-22 | 24.08 | 25.45 | 24.02 | 24.72 | 10029265 |
2015-12-23 | 25.40 | 25.83 | 25.11 | 25.63 | 9598512 |
2015-12-24 | 25.77 | 26.17 | 25.65 | 25.95 | 3305938 |
2015-12-28 | 25.25 | 25.33 | 24.61 | 24.94 | 7308507 |
2015-12-29 | 25.30 | 25.56 | 24.61 | 24.97 | 5546595 |
2015-12-30 | 24.46 | 24.98 | 24.32 | 24.90 | 5028864 |
2015-12-31 | 24.86 | 25.86 | 24.60 | 25.58 | 6900291 |
2016-01-04 | 25.69 | 26.53 | 25.35 | 26.44 | 11512575 |
2016-01-05 | 26.64 | 26.70 | 25.87 | 26.21 | 6201661 |
2016-01-06 | 25.78 | 25.93 | 24.94 | 25.09 | 8032538 |
2016-01-07 | 24.53 | 25.06 | 24.01 | 24.18 | 8238032 |
2016-01-08 | 24.65 | 24.73 | 24.08 | 24.25 | 5700194 |
2016-01-11 | 24.31 | 24.83 | 22.64 | 23.10 | 8986925 |
2016-01-12 | 23.39 | 23.85 | 21.50 | 23.35 | 12905865 |
2016-01-13 | 23.40 | 23.80 | 21.20 | 21.79 | 9569346 |
2016-01-14 | 21.93 | 23.13 | 21.66 | 23.04 | 8089266 |
2016-01-15 | 21.87 | 23.04 | 21.60 | 22.50 | 9467467 |
2016-01-19 | 22.50 | 22.75 | 20.78 | 21.23 | 9054837 |
2016-01-20 | 20.64 | 20.64 | 19.00 | 20.02 | 16425272 |
2016-01-21 | 20.15 | 21.07 | 19.87 | 20.68 | 9192198 |
2016-01-22 | 22.30 | 22.75 | 21.31 | 21.58 | 12673488 |
2016-01-25 | 21.30 | 22.66 | 20.97 | 21.37 | 10353711 |
2016-01-26 | 21.93 | 22.54 | 20.81 | 22.21 | 6979438 |
2016-01-27 | 21.65 | 22.58 | 21.16 | 22.22 | 7953547 |
2016-01-28 | 23.32 | 24.70 | 22.89 | 23.84 | 7182136 |
2016-01-29 | 24.32 | 25.00 | 23.62 | 23.91 | 7718068 |
2016-02-01 | 23.53 | 24.12 | 22.77 | 23.94 | 6294039 |
2016-02-02 | 23.13 | 23.61 | 22.93 | 23.17 | 7359659 |
2016-02-03 | 23.44 | 23.51 | 22.31 | 23.42 | 8698054 |
2016-02-04 | 23.46 | 24.10 | 22.92 | 24.06 | 5541832 |
2016-02-05 | 23.93 | 24.11 | 22.34 | 22.93 | 6044869 |
2016-02-08 | 22.01 | 22.47 | 20.60 | 21.33 | 9358414 |
2016-02-09 | 20.51 | 21.16 | 20.00 | 20.80 | 8770602 |
2016-02-10 | 20.60 | 21.24 | 20.14 | 20.74 | 7209327 |
2016-02-11 | 20.04 | 20.87 | 19.64 | 19.79 | 9545496 |
2016-02-12 | 20.52 | 20.91 | 19.76 | 20.60 | 8675332 |
2016-02-16 | 21.31 | 22.31 | 20.86 | 21.86 | 14065682 |
2016-02-17 | 22.67 | 23.54 | 22.31 | 23.10 | 10279079 |
2016-02-18 | 23.58 | 23.58 | 22.56 | 22.99 | 4601760 |
2016-02-19 | 22.50 | 22.57 | 21.78 | 22.33 | 6706641 |
2016-02-22 | 23.14 | 23.52 | 22.72 | 23.41 | 5968490 |
2016-02-23 | 23.00 | 23.24 | 22.43 | 22.59 | 4422182 |
2016-02-24 | 22.00 | 23.25 | 21.75 | 23.18 | 6072088 |
2016-02-25 | 22.82 | 23.14 | 22.64 | 22.96 | 6408431 |
2016-02-26 | 23.24 | 23.69 | 22.95 | 23.03 | 4191612 |
2016-02-29 | 23.04 | 23.63 | 22.89 | 23.37 | 5051049 |
2016-03-01 | 23.75 | 23.75 | 22.68 | 23.05 | 6990745 |
2016-03-02 | 22.72 | 23.90 | 22.71 | 23.73 | 6927083 |
2016-03-03 | 23.77 | 24.50 | 23.58 | 24.11 | 6269263 |
2016-03-04 | 24.25 | 24.59 | 23.94 | 24.08 | 6802839 |
2016-03-07 | 24.10 | 25.13 | 23.83 | 25.10 | 6713903 |
2016-03-08 | 25.12 | 25.12 | 23.34 | 23.37 | 7560600 |
2016-03-09 | 23.60 | 24.05 | 23.01 | 23.40 | 7853743 |
2016-03-10 | 23.17 | 23.63 | 22.96 | 23.26 | 5694141 |
2016-03-11 | 23.62 | 24.24 | 23.50 | 24.06 | 7114851 |
2016-03-14 | 23.88 | 24.19 | 23.41 | 23.99 | 4409672 |
2016-03-15 | 23.69 | 23.89 | 23.16 | 23.88 | 3814282 |
2016-03-16 | 23.86 | 24.76 | 23.85 | 24.65 | 5332338 |
2016-03-17 | 24.85 | 25.44 | 24.42 | 25.20 | 6850727 |
2016-03-18 | 25.50 | 25.69 | 24.91 | 25.50 | 10005031 |
2016-03-21 | 25.39 | 25.43 | 24.60 | 24.69 | 5719466 |
2016-03-22 | 24.46 | 25.23 | 24.38 | 25.13 | 3567472 |
2016-03-23 | 24.81 | 25.05 | 24.19 | 24.30 | 4486793 |
2016-03-24 | 23.83 | 24.87 | 23.66 | 24.55 | 5291824 |
2016-03-28 | 24.72 | 24.72 | 24.08 | 24.30 | 3263448 |
2016-03-29 | 24.30 | 24.30 | 24.00 | 24.31 | 4735141 |
2016-03-30 | 24.55 | 24.88 | 24.35 | 24.38 | 3504266 |
2016-03-31 | 24.38 | 24.73 | 24.24 | 24.62 | 3990845 |
2016-04-01 | 24.00 | 24.42 | 23.76 | 24.19 | 25192636 |
2016-04-04 | 24.22 | 24.77 | 24.01 | 24.25 | 4805495 |
2016-04-05 | 24.25 | 24.25 | 24.25 | 23.86 | 3321386 |
2016-04-06 | 24.03 | 24.48 | 23.88 | 24.25 | 3723259 |
2016-04-07 | 24.16 | 24.43 | 23.90 | 24.09 | 3842247 |
2016-04-08 | 24.65 | 24.75 | 24.27 | 24.40 | 4008134 |
2016-04-11 | 24.71 | 24.96 | 24.21 | 24.36 | 4013821 |
2016-04-12 | 24.51 | 25.41 | 24.37 | 25.01 | 8061355 |
2016-04-13 | 25.01 | 25.10 | 24.72 | 25.06 | 2976149 |
2016-04-14 | 25.07 | 25.10 | 24.33 | 24.36 | 5670718 |
2016-04-15 | 24.12 | 24.39 | 23.96 | 23.98 | 3969567 |
2016-04-18 | 23.68 | 24.99 | 23.56 | 24.88 | 3558795 |
2016-04-19 | 25.11 | 26.25 | 25.10 | 26.19 | 8059516 |
2016-04-20 | 25.95 | 27.04 | 25.83 | 26.70 | 7074386 |
2016-04-21 | 26.99 | 27.16 | 26.55 | 26.79 | 5008904 |
2016-04-22 | 26.93 | 27.30 | 26.66 | 27.30 | 4696654 |
2016-04-25 | 27.36 | 27.48 | 26.91 | 27.17 | 5567704 |
2016-04-26 | 27.41 | 27.41 | 26.93 | 27.25 | 4449101 |
2016-04-27 | 27.05 | 27.38 | 26.63 | 27.13 | 5338387 |
2016-04-28 | 26.81 | 27.49 | 26.71 | 26.80 | 4284992 |
2016-04-29 | 26.76 | 26.97 | 26.27 | 26.69 | 5583244 |
2016-05-02 | 26.56 | 26.65 | 25.54 | 25.92 | 7984354 |
2016-05-03 | 25.52 | 25.84 | 25.25 | 25.46 | 6138268 |
2016-05-04 | 25.51 | 25.95 | 25.14 | 25.53 | 3941772 |
2016-05-05 | 25.82 | 26.27 | 25.50 | 25.65 | 3881254 |
2016-05-06 | 25.89 | 26.24 | 25.61 | 26.05 | 5120317 |
2016-05-09 | 25.94 | 26.07 | 25.31 | 25.68 | 6145614 |
2016-05-10 | 25.75 | 26.16 | 25.63 | 25.69 | 6361491 |
2016-05-11 | 25.69 | 26.26 | 25.31 | 26.02 | 3728538 |
2016-05-12 | 26.46 | 26.50 | 25.98 | 26.27 | 2867426 |
2016-05-13 | 26.19 | 26.53 | 26.09 | 26.26 | 3033550 |
2016-05-16 | 26.66 | 26.80 | 26.35 | 26.72 | 7768325 |
2016-05-17 | 26.63 | 27.58 | 26.50 | 27.09 | 5626505 |
2016-05-18 | 27.12 | 27.28 | 26.52 | 26.68 | 8436068 |
2016-05-19 | 26.38 | 27.31 | 26.27 | 27.16 | 4548301 |
2016-05-20 | 27.23 | 27.53 | 27.08 | 27.37 | 4383541 |
2016-05-23 | 27.18 | 27.65 | 27.06 | 27.41 | 3975772 |
2016-05-24 | 27.52 | 27.83 | 27.09 | 27.24 | 4214564 |
2016-05-25 | 27.38 | 27.80 | 27.27 | 27.73 | 3483340 |
2016-05-26 | 27.91 | 27.94 | 27.24 | 27.44 | 2813435 |
2016-05-27 | 27.27 | 27.66 | 27.06 | 27.62 | 2699167 |
2016-05-31 | 27.75 | 28.14 | 27.46 | 27.76 | 7076436 |
2016-06-01 | 27.50 | 28.22 | 27.50 | 28.13 | 4340793 |
2016-06-02 | 27.85 | 28.25 | 27.78 | 28.19 | 3304536 |
2016-06-03 | 28.25 | 28.46 | 28.01 | 28.31 | 4228009 |
2016-06-06 | 28.56 | 29.05 | 28.40 | 28.90 | 3893229 |
2016-06-07 | 28.93 | 29.06 | 28.84 | 28.90 | 2552235 |
2016-06-08 | 29.20 | 29.20 | 28.56 | 28.72 | 2923122 |
2016-06-09 | 28.47 | 28.98 | 28.41 | 28.90 | 3623929 |
2016-06-10 | 28.50 | 28.69 | 28.06 | 28.20 | 3402167 |
2016-06-13 | 27.60 | 28.14 | 27.48 | 27.92 | 3720373 |
2016-06-14 | 27.74 | 27.83 | 27.23 | 27.59 | 8016425 |
2016-06-15 | 27.49 | 28.01 | 27.29 | 27.72 | 2534905 |
2016-06-16 | 27.47 | 27.82 | 27.31 | 27.71 | 2940029 |
2016-06-17 | 28.00 | 28.00 | 27.60 | 27.72 | 4656987 |
2016-06-20 | 28.20 | 28.47 | 27.80 | 28.07 | 3655996 |
2016-06-21 | 27.91 | 28.78 | 27.82 | 28.67 | 3881278 |
2016-06-22 | 28.70 | 29.03 | 28.47 | 28.74 | 3959553 |
2016-06-23 | 29.02 | 29.43 | 28.77 | 29.42 | 4443623 |
2016-06-24 | 28.25 | 29.32 | 28.05 | 28.48 | 5323194 |
2016-06-27 | 28.17 | 28.36 | 27.44 | 27.76 | 5020146 |
2016-06-28 | 28.37 | 28.62 | 27.86 | 28.40 | 3685357 |
2016-06-29 | 28.71 | 29.10 | 28.68 | 28.90 | 3745506 |
2016-06-30 | 28.82 | 29.37 | 28.75 | 29.26 | 5176713 |
2016-07-01 | 29.32 | 29.44 | 29.00 | 29.02 | 2727393 |
2016-07-05 | 28.50 | 29.05 | 28.50 | 29.00 | 3746933 |
2016-07-06 | 28.80 | 29.08 | 28.67 | 28.87 | 5173594 |
2016-07-07 | 29.11 | 29.50 | 28.75 | 28.92 | 3153450 |
2016-07-08 | 29.13 | 29.29 | 28.63 | 29.05 | 3236646 |
2016-07-11 | 29.22 | 29.30 | 28.95 | 29.08 | 2754169 |
2016-07-12 | 29.40 | 30.00 | 29.33 | 29.93 | 5679866 |
2016-07-13 | 29.90 | 29.96 | 29.28 | 29.66 | 4758913 |
2016-07-14 | 29.90 | 30.11 | 29.54 | 29.59 | 4364060 |
2016-07-15 | 29.75 | 29.80 | 29.19 | 29.38 | 3053612 |
2016-07-18 | 29.35 | 29.76 | 29.18 | 29.61 | 4878343 |
2016-07-19 | 29.60 | 29.76 | 29.31 | 29.40 | 2583392 |
2016-07-20 | 29.38 | 29.64 | 29.10 | 29.54 | 1759879 |
2016-07-21 | 29.55 | 29.85 | 29.23 | 29.39 | 3116106 |
2016-07-22 | 29.30 | 29.59 | 29.20 | 29.52 | 3046400 |
2016-07-25 | 29.42 | 29.50 | 29.08 | 29.10 | 2860002 |
2016-07-26 | 29.00 | 29.10 | 28.80 | 28.66 | 3920512 |
2016-07-27 | 28.75 | 28.84 | 28.28 | 28.49 | 9832751 |
2016-07-28 | 28.37 | 28.85 | 28.13 | 28.46 | 4109630 |
2016-07-29 | 28.20 | 28.48 | 28.14 | 28.47 | 3010599 |
2016-08-01 | 28.23 | 28.32 | 27.02 | 27.21 | 7359124 |
2016-08-02 | 27.16 | 27.31 | 26.43 | 26.89 | 7325917 |
2016-08-03 | 26.80 | 27.31 | 26.59 | 27.30 | 9032755 |
2016-08-04 | 27.08 | 27.54 | 26.70 | 26.78 | 5734645 |
2016-08-05 | 27.28 | 27.49 | 26.95 | 27.20 | 5355309 |
2016-08-08 | 27.25 | 27.91 | 27.22 | 27.54 | 4105556 |
2016-08-09 | 27.57 | 27.76 | 27.07 | 27.18 | 2990132 |
2016-08-10 | 27.15 | 27.36 | 26.86 | 26.96 | 2783334 |
2016-08-11 | 27.04 | 27.31 | 26.93 | 26.94 | 3341823 |
2016-08-12 | 27.07 | 27.60 | 27.02 | 27.21 | 4134688 |
2016-08-15 | 27.32 | 27.44 | 27.14 | 27.23 | 4004978 |
2016-08-16 | 27.17 | 27.46 | 27.17 | 27.39 | 5143834 |
2016-08-17 | 27.39 | 27.56 | 27.25 | 27.56 | 3261060 |
2016-08-18 | 27.55 | 28.03 | 26.88 | 27.02 | 11169842 |
2016-08-19 | 26.95 | 27.25 | 26.47 | 26.81 | 7447277 |
2016-08-22 | 26.47 | 26.74 | 26.36 | 26.60 | 4851468 |
2016-08-23 | 26.50 | 26.70 | 26.45 | 26.53 | 4233021 |
2016-08-24 | 26.40 | 26.51 | 26.19 | 26.32 | 4456081 |
2016-08-25 | 26.31 | 26.45 | 26.12 | 26.40 | 2943901 |
2016-08-26 | 26.45 | 26.84 | 26.42 | 26.59 | 3471182 |
2016-08-29 | 26.60 | 26.66 | 26.47 | 26.60 | 2818801 |
2016-08-30 | 26.70 | 26.82 | 26.37 | 26.47 | 2623666 |
2016-08-31 | 26.30 | 26.44 | 26.16 | 26.40 | 3767258 |
2016-09-01 | 26.26 | 26.54 | 26.26 | 26.52 | 2886608 |
2016-09-02 | 26.68 | 26.88 | 26.55 | 26.82 | 3345414 |
2016-09-06 | 27.00 | 27.22 | 26.87 | 27.16 | 5141173 |
2016-09-07 | 27.26 | 27.35 | 27.00 | 27.11 | 4611091 |
2016-09-08 | 27.24 | 27.53 | 27.12 | 27.25 | 5284327 |
2016-09-09 | 27.16 | 27.50 | 26.78 | 26.81 | 6416781 |
2016-09-12 | 26.47 | 27.50 | 26.38 | 27.29 | 5678128 |
2016-09-13 | 26.94 | 27.06 | 26.30 | 26.34 | 6647812 |
2016-09-14 | 26.34 | 26.70 | 25.99 | 26.04 | 5879062 |
2016-09-15 | 26.14 | 26.23 | 25.86 | 25.96 | 5157330 |
2016-09-16 | 25.78 | 26.10 | 25.76 | 26.01 | 7465607 |
2016-09-19 | 26.45 | 27.07 | 26.37 | 26.74 | 6836983 |
2016-09-20 | 26.73 | 26.96 | 26.60 | 26.65 | 2534167 |
2016-09-21 | 26.98 | 27.40 | 26.71 | 27.31 | 5327304 |
2016-09-22 | 27.50 | 27.72 | 27.43 | 27.66 | 4347954 |
2016-09-23 | 27.49 | 27.71 | 27.18 | 27.28 | 3631894 |
2016-09-26 | 27.30 | 27.31 | 27.05 | 27.12 | 3640673 |
2016-09-27 | 26.90 | 27.16 | 26.73 | 26.93 | 2150358 |
2016-09-28 | 27.20 | 27.56 | 26.83 | 27.50 | 4401447 |
2016-09-29 | 27.58 | 27.84 | 27.31 | 27.42 | 4189532 |
2016-09-30 | 27.63 | 27.70 | 27.31 | 27.63 | 2632402 |
2016-10-03 | 27.71 | 27.80 | 27.30 | 27.41 | 2185853 |
2016-10-04 | 27.37 | 27.53 | 26.69 | 26.71 | 3592025 |
2016-10-05 | 26.95 | 27.12 | 26.85 | 26.90 | 3046232 |
2016-10-06 | 26.97 | 27.03 | 26.65 | 26.76 | 2712062 |
2016-10-07 | 26.77 | 26.98 | 26.70 | 26.88 | 4164768 |
2016-10-10 | 27.00 | 27.52 | 27.00 | 27.44 | 2863601 |
2016-10-11 | 27.44 | 27.51 | 26.96 | 27.27 | 4075895 |
2016-10-12 | 27.19 | 27.26 | 26.94 | 27.23 | 4315686 |
2016-10-13 | 26.97 | 27.22 | 26.80 | 27.18 | 4161234 |
2016-10-14 | 27.26 | 27.33 | 26.71 | 26.89 | 2937807 |
2016-10-17 | 26.84 | 27.00 | 26.56 | 26.59 | 3355168 |
2016-10-18 | 26.87 | 27.16 | 26.73 | 27.03 | 3452788 |
2016-10-19 | 27.10 | 27.40 | 27.02 | 27.19 | 4575224 |
2016-10-20 | 27.02 | 27.13 | 26.75 | 27.07 | 3817855 |
2016-10-21 | 27.01 | 27.06 | 26.66 | 26.75 | 5174843 |
2016-10-24 | 26.87 | 27.01 | 26.52 | 26.72 | 4337456 |
2016-10-25 | 26.77 | 26.81 | 26.27 | 26.28 | 21531957 |
2016-10-26 | 26.12 | 26.88 | 26.05 | 26.47 | 6968966 |
2016-10-27 | 26.45 | 26.71 | 26.01 | 26.07 | 4767921 |
2016-10-28 | 25.92 | 26.23 | 25.56 | 25.57 | 3630258 |
2016-10-31 | 25.42 | 25.55 | 25.10 | 25.24 | 4174686 |
2016-11-01 | 25.35 | 25.50 | 24.77 | 24.78 | 8992044 |
2016-11-02 | 24.59 | 24.98 | 24.01 | 24.90 | 11782159 |
2016-11-03 | 24.87 | 25.17 | 24.79 | 24.93 | 3273776 |
2016-11-04 | 24.71 | 24.89 | 24.29 | 24.53 | 6397457 |
2016-11-07 | 24.80 | 25.00 | 24.66 | 24.71 | 3667563 |
2016-11-08 | 24.61 | 25.14 | 24.60 | 24.77 | 3220742 |
2016-11-09 | 24.65 | 25.28 | 24.61 | 25.15 | 5597605 |
2016-11-10 | 25.34 | 25.92 | 25.27 | 25.74 | 4764804 |
2016-11-11 | 25.65 | 25.70 | 25.00 | 25.26 | 3669596 |
2016-11-14 | 25.22 | 25.48 | 25.02 | 25.26 | 4981820 |
2016-11-15 | 25.46 | 25.79 | 25.39 | 25.59 | 4271089 |
2016-11-16 | 25.62 | 25.66 | 25.14 | 25.19 | 4366799 |
2016-11-17 | 25.44 | 25.52 | 25.14 | 25.19 | 3536632 |
2016-11-18 | 25.28 | 25.52 | 25.10 | 25.24 | 3088638 |
2016-11-21 | 25.68 | 25.97 | 25.35 | 25.62 | 5125422 |
2016-11-22 | 25.68 | 25.80 | 25.40 | 25.66 | 5125176 |
2016-11-23 | 25.46 | 25.81 | 25.46 | 25.73 | 3176401 |
2016-11-25 | 25.69 | 25.81 | 25.55 | 25.76 | 1213002 |
2016-11-28 | 25.81 | 25.81 | 25.40 | 25.44 | 4372277 |
2016-11-29 | 25.12 | 25.36 | 24.83 | 25.33 | 6521761 |
2016-11-30 | 26.22 | 26.44 | 25.76 | 25.93 | 8073832 |
2016-12-01 | 26.32 | 26.36 | 25.46 | 25.46 | 5336904 |
2016-12-02 | 25.42 | 25.71 | 25.33 | 25.38 | 3665909 |
2016-12-05 | 25.56 | 25.78 | 25.42 | 25.55 | 2490310 |
2016-12-06 | 25.41 | 25.64 | 25.35 | 25.38 | 3841990 |
2016-12-07 | 25.34 | 25.63 | 25.21 | 25.47 | 4471864 |
2016-12-08 | 25.50 | 25.72 | 25.36 | 25.64 | 11343209 |
2016-12-09 | 25.64 | 25.75 | 25.50 | 25.62 | 4975175 |
2016-12-12 | 26.00 | 26.11 | 25.61 | 25.64 | 3929617 |
2016-12-13 | 25.77 | 26.20 | 25.72 | 26.17 | 6088156 |
2016-12-14 | 26.00 | 26.09 | 25.14 | 25.35 | 6863456 |
2016-12-15 | 25.21 | 25.96 | 25.17 | 25.91 | 8082961 |
2016-12-16 | 25.86 | 26.35 | 25.81 | 25.98 | 21015183 |
2016-12-19 | 25.98 | 26.42 | 25.83 | 26.10 | 5369801 |
2016-12-20 | 26.13 | 26.36 | 26.08 | 26.26 | 5157465 |
2016-12-21 | 26.22 | 26.98 | 26.22 | 26.93 | 5570714 |
2016-12-22 | 27.00 | 27.17 | 26.79 | 26.99 | 3727983 |
2016-12-23 | 26.90 | 27.20 | 26.80 | 26.96 | 2309755 |
2016-12-27 | 26.96 | 27.15 | 26.88 | 26.93 | 2323376 |
2016-12-28 | 26.90 | 27.08 | 26.83 | 26.85 | 2411330 |
2016-12-29 | 26.80 | 27.03 | 26.75 | 26.87 | 2070062 |
2016-12-30 | 26.80 | 27.15 | 26.76 | 27.04 | 3395852 |
2017-01-03 | 27.40 | 27.53 | 26.90 | 26.91 | 5667211 |
2017-01-04 | 27.00 | 27.18 | 26.70 | 27.05 | 5327579 |
2017-01-05 | 27.19 | 27.52 | 27.12 | 27.41 | 4031205 |
2017-01-06 | 27.54 | 27.88 | 27.43 | 27.65 | 4380565 |
2017-01-09 | 27.60 | 27.70 | 27.30 | 27.56 | 3871408 |
2017-01-10 | 27.69 | 27.69 | 26.84 | 26.84 | 5274386 |
2017-01-11 | 27.13 | 27.40 | 27.00 | 27.33 | 4993469 |
2017-01-12 | 27.59 | 27.59 | 27.15 | 27.30 | 4524365 |
2017-01-13 | 27.25 | 27.57 | 27.25 | 27.38 | 3656503 |
2017-01-17 | 27.62 | 27.78 | 27.52 | 27.69 | 5587997 |
2017-01-18 | 27.61 | 27.85 | 27.47 | 27.68 | 3957315 |
2017-01-19 | 27.76 | 27.83 | 27.55 | 27.67 | 3728828 |
2017-01-20 | 27.88 | 28.15 | 27.65 | 27.85 | 3413454 |
2017-01-23 | 27.88 | 28.03 | 27.63 | 27.84 | 4318509 |
2017-01-24 | 27.95 | 28.54 | 27.94 | 28.52 | 4526669 |
2017-01-25 | 28.80 | 29.56 | 28.60 | 29.44 | 9731228 |
2017-01-26 | 29.79 | 30.25 | 29.67 | 29.45 | 18368628 |
2017-01-27 | 29.40 | 29.45 | 28.80 | 29.09 | 5744643 |
2017-01-30 | 28.59 | 28.91 | 28.22 | 28.45 | 4351439 |
2017-01-31 | 28.45 | 28.52 | 28.07 | 28.33 | 4106180 |
2017-02-01 | 28.46 | 28.52 | 28.06 | 28.13 | 3820142 |
2017-02-02 | 28.13 | 28.28 | 27.82 | 28.16 | 4044057 |
2017-02-03 | 28.28 | 28.86 | 28.08 | 28.69 | 7343140 |
2017-02-06 | 28.58 | 28.82 | 28.40 | 28.76 | 4271691 |
2017-02-07 | 28.82 | 28.86 | 28.35 | 28.40 | 5541088 |
2017-02-08 | 28.27 | 28.69 | 28.03 | 28.43 | 2828343 |
2017-02-09 | 28.59 | 28.71 | 28.36 | 28.47 | 4520563 |
2017-02-10 | 28.60 | 28.79 | 28.41 | 28.69 | 3575506 |
2017-02-13 | 28.70 | 28.83 | 28.43 | 28.76 | 6703895 |
2017-02-14 | 28.72 | 28.96 | 28.54 | 28.90 | 7383308 |
2017-02-15 | 28.75 | 29.00 | 28.74 | 28.94 | 3756175 |
2017-02-16 | 29.00 | 29.09 | 28.81 | 28.87 | 3602797 |
2017-02-17 | 28.75 | 28.86 | 28.60 | 28.86 | 2381247 |
2017-02-21 | 28.98 | 29.00 | 28.65 | 28.77 | 3363089 |
2017-02-22 | 28.61 | 28.68 | 28.29 | 28.51 | 3301896 |
2017-02-23 | 28.67 | 28.71 | 28.19 | 28.37 | 3527188 |
2017-02-24 | 28.25 | 28.25 | 27.70 | 27.93 | 4047990 |
2017-02-27 | 27.86 | 27.95 | 27.72 | 27.78 | 2800461 |
2017-02-28 | 27.69 | 28.15 | 27.61 | 28.03 | 3139990 |
2017-03-01 | 28.25 | 28.50 | 28.15 | 28.30 | 4445175 |
2017-03-02 | 28.20 | 28.30 | 28.06 | 28.23 | 2439729 |
2017-03-03 | 28.18 | 28.25 | 28.08 | 28.14 | 2285390 |
2017-03-06 | 28.04 | 28.22 | 27.80 | 28.17 | 2728004 |
2017-03-07 | 28.10 | 28.29 | 27.96 | 28.15 | 2427834 |
2017-03-08 | 28.00 | 28.13 | 27.66 | 27.72 | 2483901 |
2017-03-09 | 27.47 | 27.61 | 26.89 | 27.60 | 5281610 |
2017-03-10 | 27.78 | 27.82 | 27.39 | 27.58 | 3492862 |
2017-03-13 | 27.53 | 27.73 | 27.50 | 27.53 | 4680471 |
2017-03-14 | 27.35 | 27.49 | 26.89 | 27.25 | 3712980 |
2017-03-15 | 27.38 | 27.61 | 27.23 | 27.41 | 6152533 |
2017-03-16 | 27.48 | 27.50 | 27.20 | 27.38 | 3367743 |
2017-03-17 | 27.38 | 27.44 | 27.09 | 27.19 | 3721464 |
2017-03-20 | 27.09 | 27.44 | 26.96 | 27.40 | 2867430 |
2017-03-21 | 27.43 | 27.47 | 26.98 | 27.21 | 3659263 |
2017-03-22 | 27.03 | 27.19 | 26.92 | 27.14 | 2749247 |
2017-03-23 | 27.10 | 27.37 | 27.02 | 27.06 | 5068588 |
2017-03-24 | 27.18 | 27.25 | 27.01 | 27.07 | 4025029 |
2017-03-27 | 26.90 | 27.00 | 26.83 | 26.93 | 2292043 |
2017-03-28 | 26.97 | 27.13 | 26.91 | 27.01 | 3111267 |
2017-03-29 | 27.12 | 27.38 | 26.97 | 27.22 | 2475149 |
2017-03-30 | 27.27 | 27.43 | 27.11 | 27.26 | 5240189 |
2017-03-31 | 27.18 | 27.82 | 27.15 | 27.61 | 4179803 |
2017-04-03 | 27.74 | 27.85 | 27.25 | 27.57 | 2494746 |
2017-04-04 | 27.64 | 27.75 | 27.48 | 27.68 | 1901939 |
2017-04-05 | 27.87 | 28.03 | 27.42 | 27.50 | 3799825 |
2017-04-06 | 27.50 | 27.92 | 27.50 | 27.83 | 3644428 |
2017-04-07 | 27.91 | 27.95 | 27.66 | 27.86 | 2744609 |
2017-04-10 | 27.91 | 28.10 | 27.85 | 28.02 | 2260365 |
2017-04-11 | 28.05 | 28.26 | 27.81 | 27.91 | 4597591 |
2017-04-12 | 28.16 | 28.19 | 27.78 | 27.88 | 3212609 |
2017-04-13 | 27.90 | 27.97 | 27.61 | 27.64 | 3250410 |
2017-04-17 | 27.65 | 27.78 | 27.60 | 27.75 | 2718616 |
2017-04-18 | 27.74 | 28.10 | 27.66 | 27.97 | 3831896 |
2017-04-19 | 27.95 | 28.00 | 27.55 | 27.68 | 3406289 |
2017-04-20 | 27.78 | 27.88 | 27.63 | 27.65 | 2675965 |
2017-04-21 | 27.71 | 27.75 | 27.44 | 27.68 | 3223476 |
2017-04-24 | 27.90 | 28.02 | 27.70 | 27.85 | 6332641 |
2017-04-25 | 27.89 | 27.99 | 27.78 | 27.54 | 10550402 |
2017-04-26 | 27.50 | 27.53 | 27.28 | 27.30 | 3185516 |
2017-04-27 | 27.25 | 27.32 | 26.92 | 27.13 | 4288192 |
2017-04-28 | 27.32 | 27.44 | 27.17 | 27.32 | 2849332 |
2017-05-01 | 27.39 | 27.47 | 27.06 | 27.45 | 3780026 |
2017-05-02 | 27.79 | 27.97 | 27.16 | 27.22 | 6620067 |
2017-05-03 | 27.18 | 27.28 | 27.02 | 27.06 | 3567241 |
2017-05-04 | 27.00 | 27.08 | 26.18 | 26.40 | 6676752 |
2017-05-05 | 26.51 | 27.00 | 26.37 | 26.92 | 6504591 |
2017-05-08 | 26.99 | 27.10 | 26.75 | 27.06 | 2993640 |
2017-05-09 | 27.08 | 27.21 | 26.67 | 26.78 | 8336319 |
2017-05-10 | 26.85 | 27.18 | 26.85 | 27.00 | 10289847 |
2017-05-11 | 27.14 | 27.14 | 26.86 | 26.89 | 5000213 |
2017-05-12 | 26.92 | 27.14 | 26.85 | 27.08 | 2467308 |
2017-05-15 | 27.31 | 27.40 | 27.02 | 27.11 | 4138294 |
2017-05-16 | 27.19 | 27.20 | 26.87 | 26.94 | 3118490 |
2017-05-17 | 26.78 | 26.93 | 26.32 | 26.36 | 3686556 |
2017-05-18 | 26.24 | 26.57 | 26.11 | 26.51 | 10992242 |
2017-05-19 | 26.80 | 27.27 | 26.62 | 27.11 | 3314507 |
2017-05-22 | 27.23 | 27.34 | 27.06 | 27.33 | 2710599 |
2017-05-23 | 27.36 | 27.64 | 27.31 | 27.50 | 2830665 |
2017-05-24 | 27.50 | 27.56 | 27.33 | 27.38 | 3614583 |
2017-05-25 | 27.36 | 27.60 | 26.86 | 27.06 | 6021736 |
2017-05-26 | 27.07 | 27.07 | 26.83 | 26.89 | 5015435 |
2017-05-30 | 26.75 | 26.89 | 26.60 | 26.80 | 4231871 |
2017-05-31 | 26.70 | 26.84 | 26.59 | 26.81 | 4315832 |
2017-06-01 | 26.90 | 27.02 | 26.65 | 26.71 | 2430108 |
2017-06-02 | 26.65 | 26.93 | 26.57 | 26.77 | 3202094 |
2017-06-05 | 26.77 | 27.00 | 26.71 | 26.78 | 5295684 |
2017-06-06 | 26.76 | 27.36 | 26.75 | 27.29 | 5989248 |
2017-06-07 | 27.29 | 27.62 | 26.94 | 27.00 | 7802324 |
2017-06-08 | 26.88 | 27.23 | 26.82 | 27.02 | 4436703 |
2017-06-09 | 27.02 | 27.26 | 26.94 | 27.07 | 2555671 |
2017-06-12 | 27.15 | 27.32 | 26.80 | 26.82 | 4010270 |
2017-06-13 | 26.90 | 26.97 | 26.60 | 26.69 | 4822290 |
2017-06-14 | 26.74 | 26.74 | 26.30 | 26.47 | 5448943 |
2017-06-15 | 26.44 | 26.77 | 26.36 | 26.70 | 5778507 |
2017-06-16 | 26.83 | 26.96 | 26.56 | 26.82 | 5646020 |
2017-06-19 | 26.85 | 26.96 | 26.47 | 26.60 | 3508366 |
2017-06-20 | 26.35 | 26.39 | 25.78 | 26.11 | 7608106 |
2017-06-21 | 26.04 | 26.21 | 25.84 | 26.01 | 4192084 |
2017-06-22 | 26.05 | 26.32 | 25.96 | 26.00 | 4652780 |
2017-06-23 | 26.03 | 26.35 | 26.03 | 26.30 | 3566804 |
2017-06-26 | 26.49 | 26.67 | 26.33 | 26.54 | 4880796 |
2017-06-27 | 26.54 | 26.94 | 26.41 | 26.46 | 4744389 |
2017-06-28 | 26.58 | 26.94 | 26.52 | 26.88 | 3170489 |
2017-06-29 | 26.90 | 27.21 | 26.76 | 26.84 | 4309370 |
2017-06-30 | 26.97 | 27.22 | 26.93 | 27.08 | 4804892 |
2017-07-03 | 27.26 | 27.42 | 27.18 | 27.27 | 2133713 |
2017-07-05 | 27.31 | 27.33 | 26.92 | 27.00 | 6147987 |
2017-07-06 | 27.05 | 27.12 | 26.68 | 26.90 | 4224849 |
2017-07-07 | 26.79 | 27.26 | 26.72 | 27.24 | 3360073 |
2017-07-10 | 27.24 | 27.28 | 27.00 | 27.17 | 3916895 |
2017-07-11 | 27.23 | 27.23 | 27.00 | 27.05 | 3794788 |
2017-07-12 | 27.20 | 27.43 | 27.17 | 27.31 | 2576440 |
2017-07-13 | 27.40 | 27.40 | 27.19 | 27.28 | 2893949 |
2017-07-14 | 27.34 | 27.74 | 27.30 | 27.71 | 3460590 |
2017-07-17 | 27.74 | 27.78 | 27.57 | 27.65 | 4191658 |
2017-07-18 | 27.74 | 27.77 | 27.58 | 27.65 | 3702948 |
2017-07-19 | 27.70 | 27.89 | 27.60 | 27.73 | 4806368 |
2017-07-20 | 27.90 | 27.93 | 27.55 | 27.68 | 2741212 |
2017-07-21 | 27.70 | 27.80 | 27.25 | 27.32 | 3662686 |
2017-07-24 | 27.32 | 27.52 | 27.22 | 27.41 | 2904887 |
2017-07-25 | 27.58 | 27.69 | 27.45 | 27.58 | 4016898 |
2017-07-26 | 27.77 | 27.77 | 27.54 | 27.18 | 3516922 |
2017-07-27 | 27.20 | 27.35 | 26.96 | 27.19 | 3878781 |
2017-07-28 | 27.12 | 27.39 | 27.08 | 27.10 | 3327460 |
2017-07-31 | 27.14 | 27.21 | 26.94 | 27.20 | 2365920 |
2017-08-01 | 27.32 | 27.49 | 27.08 | 27.19 | 3210019 |
2017-08-02 | 27.19 | 27.35 | 27.04 | 27.24 | 6854963 |
2017-08-03 | 27.22 | 27.22 | 26.68 | 26.84 | 3278139 |
2017-08-04 | 26.75 | 26.75 | 26.49 | 26.58 | 2940238 |
2017-08-07 | 26.70 | 26.70 | 26.46 | 26.61 | 3082360 |
2017-08-08 | 26.50 | 26.74 | 26.00 | 26.12 | 4596055 |
2017-08-09 | 26.12 | 26.38 | 26.08 | 26.26 | 3476659 |
2017-08-10 | 26.26 | 26.51 | 26.05 | 26.08 | 2814597 |
2017-08-11 | 26.02 | 26.22 | 25.90 | 25.90 | 4101658 |
2017-08-14 | 25.93 | 26.05 | 25.64 | 25.70 | 4264862 |
2017-08-15 | 25.66 | 25.71 | 24.84 | 25.11 | 7123780 |
2017-08-16 | 25.21 | 25.49 | 25.03 | 25.17 | 3168829 |
2017-08-17 | 25.19 | 25.29 | 24.97 | 24.98 | 2623499 |
2017-08-18 | 24.94 | 25.30 | 24.85 | 25.23 | 3418793 |
2017-08-21 | 25.13 | 25.23 | 24.87 | 24.98 | 2894670 |
2017-08-22 | 25.04 | 25.49 | 25.03 | 25.43 | 3022174 |
2017-08-23 | 25.40 | 26.21 | 25.29 | 26.02 | 5548172 |
2017-08-24 | 26.01 | 26.23 | 25.90 | 25.97 | 2180681 |
2017-08-25 | 26.04 | 26.12 | 25.83 | 25.86 | 2245372 |
2017-08-28 | 25.88 | 25.90 | 25.28 | 25.48 | 3190132 |
2017-08-29 | 25.41 | 25.55 | 25.11 | 25.50 | 2675146 |
2017-08-30 | 25.50 | 25.74 | 25.24 | 25.70 | 2973339 |
2017-08-31 | 25.77 | 26.13 | 25.64 | 26.07 | 3936895 |
2017-09-01 | 26.10 | 26.37 | 25.85 | 26.09 | 3664746 |
2017-09-05 | 26.14 | 26.31 | 25.77 | 25.81 | 3431028 |
2017-09-06 | 25.95 | 26.24 | 25.86 | 26.17 | 2544013 |
2017-09-07 | 26.27 | 26.38 | 26.10 | 26.28 | 3165714 |
2017-09-08 | 26.25 | 26.29 | 26.11 | 26.25 | 2916815 |
2017-09-11 | 26.30 | 26.50 | 26.21 | 26.26 | 2857402 |
2017-09-12 | 26.23 | 26.32 | 26.01 | 26.10 | 3532469 |
2017-09-13 | 26.10 | 26.23 | 26.06 | 26.15 | 3360946 |
2017-09-14 | 26.18 | 26.41 | 26.11 | 26.18 | 2769456 |
2017-09-15 | 26.20 | 26.25 | 26.06 | 26.11 | 2713638 |
2017-09-18 | 26.15 | 26.26 | 26.06 | 26.14 | 3380944 |
2017-09-19 | 26.18 | 26.21 | 25.99 | 26.04 | 2371746 |
2017-09-20 | 26.02 | 26.21 | 25.87 | 25.99 | 3388598 |
2017-09-21 | 25.88 | 25.91 | 25.58 | 25.88 | 7226337 |
2017-09-22 | 25.86 | 25.94 | 25.79 | 25.90 | 16211954 |
2017-09-25 | 25.95 | 26.54 | 25.90 | 26.38 | 7254318 |
2017-09-26 | 26.44 | 26.47 | 26.12 | 26.31 | 2936897 |
2017-09-27 | 26.31 | 26.38 | 26.05 | 26.29 | 2423971 |
2017-09-28 | 26.25 | 26.40 | 25.90 | 26.12 | 3862103 |
2017-09-29 | 25.49 | 26.29 | 25.36 | 26.07 | 33509644 |
2017-10-02 | 26.08 | 26.22 | 25.98 | 26.08 | 12470074 |
2017-10-03 | 26.14 | 26.16 | 25.98 | 26.00 | 11698864 |
2017-10-04 | 26.00 | 26.12 | 25.93 | 25.97 | 3329746 |
2017-10-05 | 26.00 | 26.32 | 25.96 | 26.29 | 4823763 |
2017-10-06 | 26.25 | 26.38 | 26.09 | 26.29 | 3835030 |
2017-10-09 | 26.33 | 26.48 | 26.31 | 26.40 | 529885 |
2017-10-10 | 26.49 | 26.55 | 26.40 | 26.50 | 4706035 |
2017-10-11 | 26.50 | 26.87 | 26.50 | 26.80 | 6945759 |
2017-10-12 | 26.65 | 26.81 | 26.55 | 26.66 | 4370598 |
2017-10-13 | 26.75 | 26.75 | 26.11 | 26.39 | 9013707 |
2017-10-16 | 26.41 | 26.59 | 26.31 | 26.33 | 4585124 |
2017-10-17 | 26.39 | 26.39 | 25.98 | 26.13 | 5188972 |
2017-10-18 | 26.10 | 26.15 | 25.38 | 25.48 | 7779875 |
2017-10-19 | 25.35 | 25.46 | 25.07 | 25.33 | 8871645 |
2017-10-20 | 25.39 | 25.39 | 25.15 | 25.25 | 6291396 |
2017-10-23 | 25.30 | 25.35 | 24.95 | 25.10 | 6235898 |
2017-10-24 | 25.18 | 25.28 | 24.97 | 25.16 | 4035235 |
2017-10-25 | 25.16 | 25.20 | 24.20 | 24.36 | 9323408 |
2017-10-26 | 24.35 | 24.67 | 23.84 | 24.58 | 6856767 |
2017-10-27 | 24.62 | 25.01 | 24.41 | 24.80 | 5653349 |
2017-10-30 | 24.93 | 25.04 | 24.68 | 24.80 | 7838217 |
2017-10-31 | 24.80 | 24.83 | 24.41 | 24.50 | 6424040 |
2017-11-01 | 24.65 | 25.13 | 24.57 | 25.02 | 5989096 |
2017-11-02 | 25.00 | 25.00 | 24.25 | 24.55 | 6638500 |
2017-11-03 | 24.55 | 25.05 | 24.54 | 25.00 | 6368088 |
2017-11-06 | 25.06 | 25.23 | 24.94 | 25.11 | 5378083 |
2017-11-07 | 25.23 | 25.23 | 24.99 | 25.02 | 4638972 |
2017-11-08 | 24.99 | 25.14 | 24.81 | 24.90 | 5269033 |
2017-11-09 | 24.80 | 25.07 | 24.70 | 24.90 | 4501622 |
2017-11-10 | 24.91 | 25.09 | 24.84 | 25.00 | 3633710 |
2017-11-13 | 25.00 | 25.00 | 24.32 | 24.36 | 4680274 |
2017-11-14 | 24.33 | 24.44 | 23.84 | 24.06 | 6466952 |
2017-11-15 | 23.93 | 24.22 | 23.59 | 24.02 | 6443196 |
2017-11-16 | 24.06 | 24.42 | 24.05 | 24.33 | 4799896 |
2017-11-17 | 24.38 | 24.50 | 24.24 | 24.28 | 5930464 |
2017-11-20 | 24.30 | 24.68 | 24.14 | 24.56 | 6388922 |
2017-11-21 | 24.63 | 24.66 | 24.25 | 24.36 | 5172172 |
2017-11-22 | 24.40 | 24.68 | 24.39 | 24.64 | 3673412 |
2017-11-24 | 24.85 | 24.88 | 23.88 | 23.96 | 7926810 |
2017-11-27 | 24.00 | 24.08 | 23.85 | 23.93 | 4059941 |
2017-11-28 | 23.95 | 24.47 | 23.90 | 24.26 | 6595063 |
2017-11-29 | 24.41 | 24.41 | 23.77 | 23.89 | 8443603 |
2017-11-30 | 23.98 | 24.80 | 23.85 | 24.63 | 7059720 |
2017-12-01 | 24.65 | 25.25 | 24.60 | 25.05 | 6202664 |
2017-12-04 | 25.16 | 25.23 | 24.87 | 24.99 | 6438917 |
2017-12-05 | 25.00 | 25.06 | 24.74 | 24.65 | 3405115 |
2017-12-06 | 24.68 | 24.80 | 24.21 | 24.33 | 4737404 |
2017-12-07 | 24.21 | 24.75 | 24.10 | 24.69 | 4859215 |
2017-12-08 | 24.79 | 25.10 | 24.76 | 24.94 | 6406396 |
2017-12-11 | 25.20 | 25.64 | 25.00 | 25.49 | 11908843 |
2017-12-12 | 25.50 | 26.20 | 25.43 | 25.73 | 7027723 |
2017-12-13 | 26.10 | 26.10 | 25.78 | 25.90 | 6864990 |
2017-12-14 | 25.83 | 26.39 | 25.81 | 26.07 | 4999328 |
2017-12-15 | 26.10 | 26.27 | 25.90 | 26.09 | 8971288 |
2017-12-18 | 26.28 | 26.70 | 26.25 | 26.41 | 18617542 |
2017-12-19 | 26.50 | 26.50 | 26.21 | 26.24 | 3680909 |
2017-12-20 | 26.30 | 26.34 | 25.76 | 26.00 | 5804190 |
2017-12-21 | 25.93 | 26.33 | 25.86 | 26.10 | 5361752 |
2017-12-22 | 26.18 | 26.49 | 26.06 | 26.40 | 4303036 |
2017-12-26 | 26.45 | 26.64 | 26.36 | 26.57 | 5325885 |
2017-12-27 | 26.57 | 26.57 | 26.31 | 26.38 | 6470860 |
2017-12-28 | 26.45 | 26.54 | 26.32 | 26.48 | 3842802 |
2017-12-29 | 26.48 | 26.56 | 26.33 | 26.51 | 3630888 |
2018-01-02 | 26.60 | 27.00 | 26.36 | 26.88 | 5495406 |
2018-01-03 | 26.90 | 27.79 | 26.89 | 27.63 | 7625345 |
2018-01-04 | 27.75 | 27.88 | 27.53 | 27.81 | 5645574 |
2018-01-05 | 27.81 | 27.93 | 27.50 | 27.73 | 5693017 |
2018-01-08 | 27.73 | 27.97 | 27.41 | 27.77 | 4230563 |
2018-01-09 | 27.84 | 28.08 | 27.56 | 28.03 | 3579975 |
2018-01-10 | 28.03 | 28.44 | 27.94 | 28.35 | 4901159 |
2018-01-11 | 28.42 | 28.65 | 28.35 | 28.61 | 5400117 |
2018-01-12 | 28.64 | 28.89 | 28.17 | 28.88 | 6110198 |
2018-01-16 | 28.95 | 29.14 | 28.45 | 28.58 | 9747595 |
2018-01-17 | 28.65 | 28.67 | 28.45 | 28.51 | 6796287 |
2018-01-18 | 28.51 | 28.54 | 28.30 | 28.30 | 2986184 |
2018-01-19 | 28.29 | 28.66 | 28.14 | 28.66 | 3408653 |
2018-01-22 | 28.65 | 29.42 | 28.58 | 29.40 | 4482883 |
2018-01-23 | 29.42 | 29.51 | 29.01 | 29.39 | 3845106 |
2018-01-24 | 29.41 | 29.42 | 28.97 | 29.18 | 3940118 |
2018-01-25 | 29.28 | 29.29 | 28.87 | 29.11 | 3567952 |
2018-01-26 | 29.24 | 29.50 | 29.03 | 29.37 | 8484618 |
2018-01-29 | 29.35 | 29.40 | 29.00 | 28.60 | 5958095 |
2018-01-30 | 28.27 | 28.55 | 27.77 | 28.30 | 8841122 |
2018-01-31 | 28.30 | 28.83 | 27.61 | 27.62 | 8907704 |
2018-02-01 | 27.72 | 28.25 | 27.70 | 28.08 | 13624849 |
2018-02-02 | 27.80 | 27.88 | 27.04 | 27.09 | 6842081 |
2018-02-05 | 26.83 | 27.09 | 26.00 | 26.25 | 8372205 |
2018-02-06 | 25.94 | 26.79 | 25.74 | 26.71 | 7834817 |
2018-02-07 | 26.86 | 27.20 | 26.37 | 26.66 | 5522974 |
2018-02-08 | 26.72 | 26.88 | 26.00 | 26.00 | 5505276 |
2018-02-09 | 26.24 | 26.36 | 25.33 | 25.98 | 8274776 |
2018-02-12 | 26.28 | 27.01 | 26.22 | 26.81 | 4837877 |
2018-02-13 | 26.67 | 27.32 | 26.46 | 27.18 | 3649221 |
2018-02-14 | 26.81 | 27.56 | 26.77 | 27.09 | 3838187 |
2018-02-15 | 27.36 | 27.36 | 26.71 | 26.79 | 4257170 |
2018-02-16 | 26.71 | 26.98 | 26.40 | 26.41 | 4822961 |
2018-02-20 | 26.35 | 26.75 | 26.17 | 26.25 | 3661036 |
2018-02-21 | 26.27 | 26.35 | 25.93 | 25.95 | 6215623 |
2018-02-22 | 26.10 | 26.31 | 25.69 | 25.72 | 3144237 |
2018-02-23 | 25.88 | 25.89 | 25.58 | 25.73 | 5149077 |
2018-02-26 | 25.81 | 25.87 | 25.55 | 25.81 | 5055660 |
2018-02-27 | 25.77 | 26.03 | 25.67 | 25.67 | 4353592 |
2018-02-28 | 25.74 | 25.83 | 25.30 | 25.42 | 8135822 |
2018-03-01 | 25.40 | 25.54 | 25.13 | 25.22 | 5497139 |
2018-03-02 | 25.05 | 25.16 | 24.65 | 25.11 | 4423851 |
2018-03-05 | 25.00 | 25.27 | 25.00 | 25.10 | 2947341 |
2018-03-06 | 25.12 | 25.29 | 24.93 | 24.98 | 5170446 |
2018-03-07 | 24.76 | 25.05 | 24.71 | 24.93 | 3919392 |
2018-03-08 | 25.14 | 25.23 | 24.93 | 25.18 | 4592789 |
2018-03-09 | 25.32 | 25.95 | 25.27 | 25.84 | 5019073 |
2018-03-12 | 25.84 | 26.35 | 25.82 | 26.33 | 4272041 |
2018-03-13 | 26.33 | 26.39 | 25.86 | 26.03 | 11501637 |
2018-03-14 | 26.05 | 26.07 | 25.46 | 25.63 | 3493570 |
2018-03-15 | 25.75 | 25.79 | 23.10 | 24.94 | 32745382 |
2018-03-16 | 25.24 | 25.77 | 24.96 | 25.40 | 13052743 |
2018-03-19 | 25.40 | 25.40 | 24.65 | 24.77 | 7202214 |
2018-03-20 | 24.84 | 25.04 | 24.51 | 24.84 | 5062650 |
2018-03-21 | 24.85 | 25.32 | 24.75 | 25.16 | 6283069 |
2018-03-22 | 25.01 | 25.08 | 24.55 | 24.59 | 4635755 |
2018-03-23 | 24.60 | 24.87 | 24.30 | 24.32 | 7333696 |
2018-03-26 | 24.67 | 24.67 | 24.25 | 24.51 | 7108172 |
2018-03-27 | 24.58 | 24.65 | 23.30 | 24.23 | 9815741 |
2018-03-28 | 24.01 | 24.45 | 23.85 | 24.06 | 5021949 |
2018-03-29 | 24.16 | 24.68 | 24.16 | 24.48 | 3570586 |
2018-04-02 | 24.51 | 24.97 | 24.02 | 24.49 | 23342907 |
2018-04-03 | 24.55 | 24.58 | 23.91 | 24.57 | 4426150 |
2018-04-04 | 24.26 | 24.41 | 23.78 | 24.30 | 4627449 |
2018-04-05 | 24.30 | 24.65 | 24.19 | 24.42 | 5063567 |
2018-04-06 | 24.28 | 24.54 | 23.91 | 24.22 | 4434452 |
2018-04-09 | 24.31 | 24.66 | 24.19 | 24.46 | 4615613 |
2018-04-10 | 24.75 | 25.46 | 24.58 | 25.19 | 7514302 |
2018-04-11 | 25.11 | 25.83 | 25.03 | 25.79 | 6883552 |
2018-04-12 | 25.78 | 25.99 | 25.64 | 25.78 | 5084522 |
2018-04-13 | 25.80 | 26.00 | 25.48 | 25.76 | 3967655 |
2018-04-16 | 25.84 | 26.96 | 25.76 | 26.83 | 7969856 |
2018-04-17 | 27.15 | 27.45 | 26.79 | 27.13 | 7842994 |
2018-04-18 | 27.23 | 27.42 | 26.83 | 26.84 | 3573234 |
2018-04-19 | 26.91 | 26.99 | 26.50 | 26.65 | 3427144 |
2018-04-20 | 26.72 | 26.77 | 26.46 | 26.59 | 2887186 |
2018-04-23 | 26.79 | 27.40 | 26.69 | 27.17 | 4847228 |
2018-04-24 | 27.22 | 27.26 | 26.33 | 26.50 | 6770373 |
2018-04-25 | 26.50 | 27.05 | 26.20 | 27.02 | 5197070 |
2018-04-26 | 27.16 | 27.25 | 26.64 | 26.55 | 8985571 |
2018-04-27 | 26.55 | 26.59 | 26.28 | 26.48 | 4004355 |
2018-04-30 | 27.01 | 27.30 | 26.70 | 26.84 | 5339201 |
2018-05-01 | 26.70 | 26.92 | 26.50 | 26.75 | 7828775 |
2018-05-02 | 26.75 | 26.88 | 26.30 | 26.51 | 4685824 |
2018-05-03 | 26.49 | 26.72 | 26.29 | 26.66 | 4546269 |
2018-05-04 | 26.53 | 26.72 | 26.31 | 26.71 | 5216136 |
2018-05-07 | 26.80 | 27.12 | 26.50 | 26.54 | 4208691 |
2018-05-08 | 26.65 | 26.83 | 26.19 | 26.75 | 4002058 |
2018-05-09 | 26.86 | 27.36 | 26.86 | 26.93 | 4545522 |
2018-05-10 | 26.96 | 27.39 | 26.78 | 27.39 | 12373190 |
2018-05-11 | 27.30 | 27.45 | 27.14 | 27.27 | 3044826 |
2018-05-14 | 27.42 | 27.74 | 27.40 | 27.64 | 6496425 |
2018-05-15 | 27.64 | 27.97 | 27.43 | 27.89 | 5337891 |
2018-05-16 | 27.89 | 28.88 | 27.81 | 28.21 | 5811542 |
2018-05-17 | 28.33 | 28.68 | 28.07 | 28.13 | 5798330 |
2018-05-18 | 28.20 | 28.21 | 27.82 | 28.02 | 3659435 |
2018-05-21 | 28.19 | 28.39 | 28.19 | 28.24 | 3424799 |
2018-05-22 | 28.24 | 28.68 | 28.04 | 28.33 | 5156736 |
2018-05-23 | 28.16 | 28.36 | 27.98 | 28.35 | 3907807 |
2018-05-24 | 28.23 | 28.27 | 27.94 | 27.98 | 3770212 |
2018-05-25 | 27.70 | 27.98 | 27.22 | 27.87 | 4196611 |
2018-05-29 | 27.70 | 28.29 | 27.60 | 28.18 | 4552555 |
2018-05-30 | 28.25 | 28.78 | 28.20 | 28.63 | 5319779 |
2018-05-31 | 28.50 | 28.99 | 28.44 | 28.90 | 4748937 |
2018-06-01 | 28.96 | 29.38 | 28.94 | 29.38 | 5554729 |
2018-06-04 | 29.38 | 29.43 | 29.05 | 29.38 | 5658223 |
2018-06-05 | 29.30 | 29.65 | 29.25 | 29.50 | 3630726 |
2018-06-06 | 29.48 | 29.57 | 28.90 | 29.09 | 4392087 |
2018-06-07 | 29.13 | 29.47 | 29.05 | 29.37 | 4515699 |
2018-06-08 | 29.32 | 29.35 | 28.97 | 29.22 | 4298870 |
2018-06-11 | 29.10 | 29.59 | 28.98 | 29.52 | 5089170 |
2018-06-12 | 29.50 | 29.64 | 29.22 | 29.37 | 4141838 |
2018-06-13 | 29.30 | 29.36 | 28.76 | 28.87 | 3418449 |
2018-06-14 | 28.90 | 29.02 | 28.65 | 28.81 | 2890943 |
2018-06-15 | 28.67 | 28.70 | 27.88 | 28.06 | 11855817 |
2018-06-18 | 28.06 | 28.41 | 28.00 | 28.27 | 3928027 |
2018-06-19 | 28.08 | 28.22 | 27.91 | 27.93 | 3413362 |
2018-06-20 | 28.04 | 28.22 | 27.95 | 28.10 | 2811358 |
2018-06-21 | 27.96 | 28.04 | 27.76 | 27.86 | 1770029 |
2018-06-22 | 28.37 | 28.46 | 27.83 | 27.86 | 3769531 |
2018-06-25 | 27.82 | 27.86 | 26.96 | 27.11 | 6268542 |
2018-06-26 | 27.30 | 27.81 | 27.11 | 27.66 | 4439660 |
2018-06-27 | 27.71 | 28.01 | 27.64 | 27.77 | 6312306 |
2018-06-28 | 27.76 | 27.87 | 27.45 | 27.56 | 2879313 |
2018-06-29 | 27.76 | 27.91 | 27.36 | 27.67 | 4264823 |
2018-07-02 | 27.50 | 27.73 | 27.20 | 27.38 | 3460906 |
2018-07-03 | 27.51 | 27.74 | 27.29 | 27.40 | 3118067 |
2018-07-05 | 27.46 | 27.66 | 27.39 | 27.41 | 2055848 |
2018-07-06 | 27.39 | 27.81 | 27.32 | 27.65 | 2440572 |
2018-07-09 | 27.77 | 28.20 | 27.65 | 27.92 | 2766927 |
2018-07-10 | 28.03 | 28.32 | 27.96 | 28.12 | 2733158 |
2018-07-11 | 28.12 | 28.28 | 27.72 | 27.90 | 2665467 |
2018-07-12 | 28.01 | 28.28 | 27.76 | 28.24 | 2448342 |
2018-07-13 | 28.23 | 28.57 | 28.13 | 28.40 | 2751835 |
2018-07-16 | 28.33 | 28.39 | 28.11 | 28.18 | 2645352 |
2018-07-17 | 28.15 | 28.31 | 28.06 | 28.22 | 2837729 |
2018-07-18 | 28.21 | 28.83 | 28.04 | 28.63 | 5503754 |
2018-07-19 | 29.00 | 29.42 | 28.82 | 29.06 | 6154874 |
2018-07-20 | 29.01 | 29.10 | 28.66 | 28.71 | 5349852 |
2018-07-23 | 28.88 | 29.01 | 28.75 | 29.00 | 3633520 |
2018-07-24 | 29.15 | 29.35 | 29.07 | 29.25 | 3279556 |
2018-07-25 | 29.27 | 29.76 | 29.13 | 29.70 | 5774974 |
2018-07-26 | 29.56 | 30.05 | 29.34 | 29.91 | 6211318 |
2018-07-27 | 29.84 | 29.98 | 29.29 | 29.38 | 4335746 |
2018-07-30 | 29.04 | 29.39 | 28.80 | 29.10 | 4175138 |
2018-07-31 | 29.10 | 29.14 | 28.75 | 29.00 | 4782504 |
2018-08-01 | 29.25 | 29.71 | 29.01 | 29.41 | 5651755 |
2018-08-02 | 29.31 | 29.73 | 28.91 | 29.20 | 5556729 |
2018-08-03 | 29.25 | 29.41 | 29.01 | 29.22 | 3935867 |
2018-08-06 | 29.28 | 29.36 | 29.07 | 29.23 | 2681980 |
2018-08-07 | 29.33 | 29.44 | 28.85 | 28.94 | 3786617 |
2018-08-08 | 28.91 | 29.35 | 28.85 | 29.26 | 3633518 |
2018-08-09 | 29.31 | 29.64 | 29.19 | 29.51 | 4285428 |
2018-08-10 | 29.36 | 29.78 | 29.31 | 29.60 | 8307129 |
2018-08-13 | 29.60 | 29.68 | 29.24 | 29.32 | 3064782 |
2018-08-14 | 29.33 | 29.47 | 29.11 | 29.30 | 2492859 |
2018-08-15 | 29.10 | 29.11 | 28.65 | 28.74 | 4024334 |
2018-08-16 | 28.84 | 28.84 | 28.45 | 28.60 | 3769942 |
2018-08-17 | 28.70 | 29.03 | 28.70 | 28.79 | 4927689 |
2018-08-20 | 28.86 | 29.37 | 28.82 | 29.36 | 4687871 |
2018-08-21 | 29.42 | 29.50 | 28.99 | 29.00 | 2429583 |
2018-08-22 | 29.00 | 29.47 | 29.00 | 29.36 | 2306220 |
2018-08-23 | 29.32 | 29.57 | 29.26 | 29.48 | 3557436 |
2018-08-24 | 29.44 | 29.79 | 29.44 | 29.57 | 4282542 |
2018-08-27 | 29.58 | 29.59 | 29.21 | 29.52 | 4033965 |
2018-08-28 | 29.42 | 29.56 | 28.98 | 29.06 | 4565943 |
2018-08-29 | 29.02 | 29.08 | 28.82 | 28.82 | 3482871 |
2018-08-30 | 28.95 | 29.18 | 28.54 | 28.68 | 2681762 |
2018-08-31 | 28.53 | 28.74 | 28.39 | 28.60 | 2002964 |
2018-09-04 | 28.60 | 29.10 | 28.42 | 28.98 | 4245338 |
2018-09-05 | 28.90 | 29.29 | 28.69 | 29.28 | 3334692 |
2018-09-06 | 29.26 | 29.31 | 28.74 | 28.96 | 3042555 |
2018-09-07 | 28.92 | 29.02 | 28.54 | 28.85 | 3782736 |
2018-09-10 | 28.87 | 28.99 | 28.75 | 28.82 | 3022769 |
2018-09-11 | 28.82 | 29.12 | 28.76 | 28.89 | 2525226 |
2018-09-12 | 28.95 | 29.06 | 28.85 | 28.91 | 3276391 |
2018-09-13 | 28.93 | 29.15 | 28.89 | 29.07 | 2587006 |
2018-09-14 | 29.19 | 29.35 | 28.80 | 29.23 | 4683054 |
2018-09-17 | 29.29 | 29.55 | 29.19 | 29.25 | 3351055 |
2018-09-18 | 29.25 | 29.56 | 29.25 | 29.36 | 2670001 |
2018-09-19 | 29.36 | 29.56 | 29.16 | 29.17 | 2789999 |
2018-09-20 | 29.27 | 29.31 | 28.94 | 29.01 | 2413021 |
2018-09-21 | 29.07 | 29.30 | 29.02 | 29.10 | 3611629 |
2018-09-24 | 29.24 | 29.44 | 29.06 | 29.09 | 3861554 |
2018-09-25 | 29.24 | 29.30 | 28.82 | 29.02 | 2411185 |
2018-09-26 | 29.00 | 29.02 | 28.56 | 28.72 | 3785792 |
2018-09-27 | 28.81 | 28.98 | 28.69 | 28.77 | 2136078 |
2018-09-28 | 28.71 | 29.07 | 28.61 | 28.73 | 2682871 |
2018-10-01 | 28.87 | 29.34 | 28.81 | 29.13 | 5500002 |
2018-10-02 | 29.16 | 29.19 | 28.85 | 29.09 | 2291891 |
2018-10-03 | 29.15 | 29.33 | 29.03 | 29.21 | 3082384 |
2018-10-04 | 29.18 | 29.43 | 29.13 | 29.13 | 3435722 |
2018-10-05 | 29.18 | 29.44 | 29.05 | 29.27 | 3228222 |
2018-10-08 | 29.24 | 29.38 | 28.87 | 29.21 | 5983323 |
2018-10-09 | 29.14 | 29.37 | 28.90 | 29.33 | 2269390 |
2018-10-10 | 29.31 | 29.35 | 28.52 | 28.58 | 8881477 |
2018-10-11 | 28.53 | 28.89 | 28.25 | 28.48 | 4741714 |
2018-10-12 | 28.94 | 29.11 | 28.28 | 28.50 | 6120002 |
2018-10-15 | 28.61 | 28.67 | 28.27 | 28.37 | 5141739 |
2018-10-16 | 28.53 | 28.89 | 28.39 | 28.62 | 3540045 |
2018-10-17 | 28.66 | 28.73 | 28.39 | 28.62 | 2429310 |
2018-10-18 | 28.47 | 28.80 | 28.38 | 28.52 | 3587694 |
2018-10-19 | 28.55 | 28.98 | 28.45 | 28.54 | 3339081 |
2018-10-22 | 28.58 | 28.71 | 28.05 | 28.25 | 4835532 |
2018-10-23 | 28.04 | 28.04 | 27.21 | 27.68 | 6643671 |
2018-10-24 | 27.55 | 27.64 | 26.65 | 26.70 | 12066180 |
2018-10-25 | 27.00 | 27.05 | 26.68 | 26.84 | 6494453 |
2018-10-26 | 26.78 | 26.80 | 26.20 | 26.37 | 4982207 |
2018-10-29 | 26.66 | 26.99 | 26.22 | 26.05 | 9674896 |
2018-10-30 | 26.05 | 26.56 | 25.85 | 26.50 | 4958993 |
2018-10-31 | 27.50 | 27.56 | 26.78 | 26.82 | 7794903 |
2018-11-01 | 26.90 | 27.24 | 26.56 | 27.01 | 11145157 |
2018-11-02 | 27.17 | 27.20 | 26.14 | 26.64 | 6619138 |
2018-11-05 | 26.82 | 27.32 | 26.61 | 27.05 | 4737026 |
2018-11-06 | 27.07 | 27.30 | 26.73 | 27.04 | 3349374 |
2018-11-07 | 27.18 | 27.42 | 26.99 | 27.13 | 5460897 |
2018-11-08 | 27.17 | 27.85 | 27.10 | 27.38 | 5877571 |
2018-11-09 | 27.20 | 27.28 | 26.94 | 27.27 | 5006258 |
2018-11-12 | 27.31 | 27.35 | 26.65 | 26.65 | 5281621 |
2018-11-13 | 26.80 | 26.93 | 26.11 | 26.13 | 9995703 |
2018-11-14 | 26.54 | 26.55 | 26.00 | 26.02 | 4894843 |
2018-11-15 | 26.12 | 26.65 | 25.88 | 26.65 | 4839126 |
2018-11-16 | 26.60 | 27.24 | 26.41 | 26.91 | 4580386 |
2018-11-19 | 27.09 | 27.23 | 26.79 | 26.88 | 2738760 |
2018-11-20 | 26.75 | 26.75 | 25.74 | 25.86 | 6467063 |
2018-11-21 | 26.00 | 26.72 | 26.00 | 26.43 | 5975499 |
2018-11-23 | 25.98 | 26.14 | 25.52 | 25.99 | 1852454 |
2018-11-26 | 26.39 | 26.45 | 26.16 | 26.27 | 2737740 |
2018-11-27 | 26.15 | 26.28 | 26.00 | 26.00 | 4298790 |
2018-11-28 | 26.14 | 26.14 | 25.58 | 26.08 | 9637634 |
2018-11-29 | 26.27 | 26.66 | 26.17 | 26.30 | 6592219 |
2018-11-30 | 26.59 | 26.63 | 26.03 | 26.25 | 6728279 |
2018-12-03 | 26.68 | 27.19 | 26.65 | 27.02 | 4198925 |
2018-12-04 | 26.99 | 27.00 | 26.19 | 26.21 | 6180990 |
2018-12-06 | 25.94 | 26.10 | 25.34 | 26.07 | 8193429 |
2018-12-07 | 26.65 | 26.75 | 26.07 | 26.20 | 6749224 |
2018-12-10 | 26.03 | 26.10 | 25.43 | 25.75 | 5045452 |
2018-12-11 | 25.92 | 26.20 | 25.75 | 25.98 | 4621849 |
2018-12-12 | 26.21 | 26.38 | 25.79 | 26.22 | 6151175 |
2018-12-13 | 26.20 | 26.51 | 26.11 | 26.29 | 7349766 |
2018-12-14 | 26.10 | 26.24 | 25.82 | 25.85 | 8675896 |
2018-12-17 | 25.75 | 26.00 | 24.88 | 25.05 | 7002172 |
2018-12-18 | 25.09 | 25.25 | 24.44 | 24.70 | 6156975 |
2018-12-19 | 24.72 | 25.65 | 24.70 | 25.02 | 10043041 |
2018-12-20 | 24.61 | 25.22 | 24.46 | 24.51 | 8469295 |
2018-12-21 | 24.51 | 24.91 | 24.34 | 24.35 | 9820216 |
2018-12-24 | 24.06 | 24.07 | 23.39 | 23.51 | 7128977 |
2018-12-26 | 23.70 | 24.70 | 23.33 | 24.70 | 10604772 |
2018-12-27 | 24.33 | 24.45 | 23.65 | 24.24 | 10870691 |
2018-12-28 | 24.40 | 24.52 | 23.80 | 23.88 | 10670464 |
2018-12-31 | 24.10 | 24.60 | 24.01 | 24.59 | 5425062 |
2019-01-02 | 24.53 | 25.00 | 24.23 | 24.99 | 4865765 |
2019-01-03 | 25.00 | 25.51 | 24.90 | 25.45 | 6890241 |
2019-01-04 | 25.87 | 26.67 | 25.80 | 26.51 | 10902488 |
2019-01-07 | 26.83 | 27.30 | 26.62 | 27.12 | 11079743 |
2019-01-08 | 27.49 | 27.75 | 27.29 | 27.52 | 8787117 |
2019-01-09 | 27.75 | 27.79 | 27.10 | 27.18 | 9251128 |
2019-01-10 | 27.00 | 27.39 | 26.94 | 27.09 | 5788841 |
2019-01-11 | 27.00 | 27.22 | 26.88 | 27.03 | 6107269 |
2019-01-14 | 26.70 | 27.54 | 26.66 | 27.20 | 5124292 |
2019-01-15 | 27.41 | 27.69 | 27.32 | 27.37 | 3506063 |
2019-01-16 | 27.50 | 27.73 | 27.42 | 27.48 | 2825492 |
2019-01-17 | 27.48 | 27.63 | 27.25 | 27.62 | 2662315 |
2019-01-18 | 27.75 | 27.77 | 27.40 | 27.52 | 4010956 |
2019-01-22 | 27.53 | 27.59 | 27.30 | 27.42 | 4395860 |
2019-01-23 | 27.50 | 27.63 | 27.13 | 27.21 | 7720245 |
2019-01-24 | 27.12 | 27.45 | 26.96 | 27.35 | 3884485 |
2019-01-25 | 27.44 | 27.91 | 27.28 | 27.72 | 5407187 |
2019-01-28 | 27.66 | 27.94 | 27.49 | 27.66 | 4821287 |
2019-01-29 | 27.75 | 28.08 | 27.68 | 27.50 | 4350631 |
2019-01-30 | 27.55 | 28.14 | 27.30 | 27.67 | 7239580 |
2019-01-31 | 28.02 | 28.14 | 27.21 | 27.67 | 7079703 |
2019-02-01 | 27.83 | 28.20 | 27.54 | 28.18 | 5493904 |
2019-02-04 | 28.10 | 28.58 | 27.94 | 28.58 | 6076685 |
2019-02-05 | 28.61 | 28.74 | 28.35 | 28.58 | 6608462 |
2019-02-06 | 28.40 | 28.54 | 28.01 | 28.10 | 4000582 |
2019-02-07 | 27.98 | 27.99 | 27.48 | 27.75 | 5072222 |
2019-02-08 | 27.74 | 27.77 | 27.16 | 27.55 | 4404547 |
2019-02-11 | 27.52 | 27.97 | 27.45 | 27.75 | 4214364 |
2019-02-12 | 28.09 | 28.11 | 27.67 | 27.82 | 3621374 |
2019-02-13 | 27.97 | 28.08 | 27.87 | 28.06 | 7441111 |
2019-02-14 | 28.13 | 28.33 | 27.97 | 28.20 | 3838837 |
2019-02-15 | 28.17 | 28.34 | 28.08 | 28.21 | 3559209 |
2019-02-19 | 28.11 | 28.66 | 28.09 | 28.54 | 4006931 |
2019-02-20 | 28.54 | 28.68 | 28.31 | 28.51 | 2876837 |
2019-02-21 | 28.46 | 28.46 | 27.96 | 28.08 | 3712509 |
2019-02-22 | 28.19 | 28.35 | 28.05 | 28.07 | 3471814 |
2019-02-25 | 28.08 | 28.45 | 28.03 | 28.33 | 5438613 |
2019-02-26 | 28.27 | 28.45 | 27.89 | 27.92 | 3959925 |
2019-02-27 | 27.92 | 28.09 | 27.79 | 28.02 | 3885223 |
2019-02-28 | 28.00 | 28.02 | 27.59 | 27.65 | 7240528 |
2019-03-01 | 27.74 | 27.93 | 27.57 | 27.78 | 4108316 |
2019-03-04 | 27.93 | 28.02 | 27.73 | 27.98 | 3885356 |
2019-03-05 | 28.06 | 28.13 | 27.89 | 27.91 | 3962764 |
2019-03-06 | 27.80 | 27.96 | 27.75 | 27.86 | 3347432 |
2019-03-07 | 27.89 | 28.29 | 27.86 | 28.22 | 4697459 |
2019-03-08 | 27.91 | 28.11 | 27.76 | 28.07 | 2889047 |
2019-03-11 | 28.10 | 28.28 | 28.03 | 28.25 | 3113762 |
2019-03-12 | 28.25 | 28.37 | 28.20 | 28.35 | 2107015 |
2019-03-13 | 28.39 | 28.46 | 28.29 | 28.46 | 2276558 |
2019-03-14 | 28.39 | 28.48 | 28.17 | 28.21 | 2025066 |
2019-03-15 | 28.21 | 28.36 | 28.00 | 28.13 | 3892241 |
2019-03-18 | 28.19 | 28.83 | 28.13 | 28.82 | 4244152 |
2019-03-19 | 29.00 | 29.13 | 28.84 | 28.93 | 3515725 |
2019-03-20 | 29.00 | 29.30 | 28.98 | 29.06 | 5205013 |
2019-03-21 | 29.06 | 29.41 | 29.06 | 29.30 | 5112549 |
2019-03-22 | 29.10 | 29.24 | 28.93 | 29.09 | 4473025 |
2019-03-25 | 29.07 | 29.14 | 28.73 | 29.11 | 3053047 |
2019-03-26 | 29.25 | 29.46 | 28.87 | 29.10 | 2888532 |
2019-03-27 | 29.04 | 29.10 | 28.60 | 28.68 | 2519323 |
2019-03-28 | 28.67 | 28.92 | 28.58 | 28.89 | 3559802 |
2019-03-29 | 29.01 | 29.15 | 28.81 | 29.10 | 2158072 |
2019-04-01 | 29.25 | 29.38 | 29.14 | 29.35 | 2798606 |
2019-04-02 | 29.35 | 29.52 | 29.30 | 29.47 | 3014554 |
2019-04-03 | 29.84 | 29.84 | 29.55 | 29.60 | 3706208 |
2019-04-04 | 29.62 | 29.69 | 29.37 | 29.48 | 3181262 |
2019-04-05 | 29.48 | 29.59 | 29.40 | 29.51 | 3299635 |
2019-04-08 | 29.50 | 29.64 | 29.39 | 29.47 | 2664228 |
2019-04-09 | 29.48 | 29.48 | 29.20 | 29.26 | 2891508 |
2019-04-10 | 29.36 | 29.39 | 28.92 | 29.09 | 2854393 |
2019-04-11 | 29.01 | 29.37 | 29.01 | 29.33 | 2267941 |
2019-04-12 | 29.30 | 29.58 | 29.29 | 29.50 | 3207909 |
2019-04-15 | 29.57 | 29.60 | 29.26 | 29.37 | 1957249 |
2019-04-16 | 29.40 | 29.49 | 29.10 | 29.23 | 2359611 |
2019-04-17 | 29.23 | 29.27 | 28.87 | 28.87 | 2355552 |
2019-04-18 | 28.90 | 28.98 | 28.71 | 28.86 | 2936485 |
2019-04-22 | 29.00 | 29.37 | 28.94 | 29.35 | 4767519 |
2019-04-23 | 29.35 | 29.40 | 29.12 | 29.34 | 3103903 |
2019-04-24 | 29.34 | 29.38 | 29.01 | 29.22 | 2536121 |
2019-04-25 | 29.25 | 29.31 | 29.05 | 29.18 | 2535646 |
2019-04-26 | 28.97 | 29.38 | 28.91 | 28.92 | 3018767 |
2019-04-29 | 28.92 | 28.94 | 28.64 | 28.83 | 3338136 |
2019-04-30 | 29.02 | 29.02 | 28.57 | 28.63 | 2547270 |
2019-05-01 | 29.10 | 29.32 | 28.90 | 29.10 | 5587862 |
2019-05-02 | 28.86 | 29.00 | 28.55 | 28.61 | 3104831 |
2019-05-03 | 28.73 | 28.86 | 28.66 | 28.75 | 1999743 |
2019-05-06 | 28.54 | 28.87 | 28.47 | 28.55 | 2245134 |
2019-05-07 | 28.50 | 28.70 | 28.36 | 28.54 | 3025467 |
2019-05-08 | 28.50 | 28.70 | 28.44 | 28.48 | 5123712 |
2019-05-09 | 28.62 | 28.62 | 28.04 | 28.30 | 2282922 |
2019-05-10 | 28.16 | 28.78 | 28.14 | 28.73 | 4686376 |
2019-05-13 | 28.75 | 28.75 | 28.08 | 28.47 | 4327155 |
2019-05-14 | 28.65 | 28.90 | 28.45 | 28.58 | 3789985 |
2019-05-15 | 28.58 | 28.87 | 28.47 | 28.69 | 4566154 |
2019-05-16 | 28.80 | 29.05 | 28.76 | 28.91 | 3221922 |
2019-05-17 | 28.92 | 29.03 | 28.86 | 28.92 | 5098214 |
2019-05-20 | 28.86 | 28.92 | 28.54 | 28.59 | 2510318 |
2019-05-21 | 28.62 | 28.95 | 28.60 | 28.83 | 3722462 |
2019-05-22 | 28.70 | 28.81 | 28.60 | 28.63 | 2259951 |
2019-05-23 | 28.37 | 28.37 | 27.93 | 28.21 | 4764623 |
2019-05-24 | 28.51 | 28.53 | 28.21 | 28.34 | 2773745 |
2019-05-28 | 28.50 | 28.55 | 28.02 | 28.10 | 5763169 |
2019-05-29 | 27.81 | 28.01 | 27.69 | 27.90 | 4781798 |
2019-05-30 | 28.11 | 28.18 | 27.80 | 27.85 | 4036421 |
2019-05-31 | 27.71 | 28.11 | 27.60 | 27.89 | 7190720 |
2019-06-03 | 27.97 | 28.22 | 27.90 | 27.95 | 3091903 |
2019-06-04 | 28.06 | 28.30 | 28.01 | 28.26 | 2512600 |
2019-06-05 | 28.30 | 28.34 | 28.00 | 28.10 | 2467946 |
2019-06-06 | 28.23 | 28.37 | 28.13 | 28.22 | 3125786 |
2019-06-07 | 28.32 | 28.55 | 28.18 | 28.18 | 4176654 |
2019-06-10 | 28.30 | 28.59 | 28.18 | 28.51 | 2512190 |
2019-06-11 | 28.64 | 29.13 | 28.56 | 29.02 | 4790480 |
2019-06-12 | 28.95 | 29.07 | 28.61 | 28.96 | 3269262 |
2019-06-13 | 29.19 | 29.39 | 29.05 | 29.22 | 5786285 |
2019-06-14 | 29.21 | 29.21 | 28.63 | 29.07 | 3568737 |
2019-06-17 | 29.00 | 29.00 | 28.52 | 28.68 | 2903630 |
2019-06-18 | 28.76 | 28.86 | 28.54 | 28.66 | 2824211 |
2019-06-19 | 28.70 | 28.95 | 28.54 | 28.84 | 2500110 |
2019-06-20 | 29.04 | 29.20 | 28.80 | 28.90 | 3629256 |
2019-06-21 | 28.86 | 29.27 | 28.85 | 29.13 | 4225684 |
2019-06-24 | 29.25 | 29.33 | 29.11 | 29.30 | 3800809 |
2019-06-25 | 29.23 | 29.31 | 28.62 | 28.69 | 5557088 |
2019-06-26 | 28.90 | 29.18 | 28.82 | 28.93 | 3374133 |
2019-06-27 | 28.91 | 29.04 | 28.56 | 28.62 | 2494913 |
2019-06-28 | 28.67 | 28.87 | 28.55 | 28.87 | 3147899 |
2019-07-01 | 29.09 | 29.32 | 28.78 | 28.87 | 4320710 |
2019-07-02 | 28.75 | 29.08 | 28.65 | 29.02 | 2429507 |
2019-07-03 | 29.12 | 29.46 | 29.03 | 29.38 | 2364206 |
2019-07-05 | 29.41 | 29.49 | 29.24 | 29.38 | 1343002 |
2019-07-08 | 29.33 | 29.53 | 29.27 | 29.37 | 3183157 |
2019-07-09 | 29.40 | 29.64 | 29.23 | 29.62 | 2507702 |
2019-07-10 | 29.70 | 30.31 | 29.70 | 30.29 | 5880197 |
2019-07-11 | 30.52 | 30.78 | 30.43 | 30.52 | 5470552 |
2019-07-12 | 30.65 | 30.82 | 30.51 | 30.57 | 3093271 |
2019-07-15 | 30.64 | 30.70 | 30.28 | 30.31 | 3505298 |
2019-07-16 | 30.27 | 30.44 | 30.16 | 30.32 | 1981751 |
2019-07-17 | 30.39 | 30.58 | 30.14 | 30.14 | 2836558 |
2019-07-18 | 30.12 | 30.19 | 29.72 | 29.93 | 4658291 |
2019-07-19 | 30.15 | 30.36 | 29.87 | 30.20 | 2390716 |
2019-07-22 | 30.30 | 30.75 | 30.21 | 30.68 | 3522292 |
2019-07-23 | 30.75 | 30.87 | 30.47 | 30.49 | 2545587 |
2019-07-24 | 30.49 | 30.51 | 30.22 | 30.48 | 1987694 |
2019-07-25 | 30.41 | 30.46 | 30.06 | 30.21 | 2761112 |
2019-07-26 | 30.26 | 30.40 | 30.14 | 30.21 | 3875971 |
2019-07-29 | 30.35 | 30.39 | 29.69 | 29.26 | 7331980 |
2019-07-30 | 29.23 | 29.43 | 29.11 | 29.39 | 5521685 |
2019-07-31 | 29.40 | 30.49 | 29.40 | 30.11 | 6669606 |
2019-08-01 | 30.03 | 30.19 | 29.75 | 29.89 | 4415514 |
2019-08-02 | 30.00 | 30.07 | 29.32 | 29.78 | 3393295 |
2019-08-05 | 29.33 | 29.34 | 28.71 | 29.01 | 6394667 |
2019-08-06 | 29.26 | 29.34 | 28.73 | 28.97 | 2863479 |
2019-08-07 | 28.55 | 28.65 | 28.08 | 28.38 | 5343256 |
2019-08-08 | 28.50 | 28.70 | 28.37 | 28.50 | 3755755 |
2019-08-09 | 28.54 | 28.65 | 28.27 | 28.42 | 2927875 |
2019-08-12 | 28.39 | 28.42 | 28.10 | 28.10 | 3028708 |
2019-08-13 | 28.19 | 28.57 | 27.92 | 28.40 | 3738428 |
2019-08-14 | 28.01 | 28.16 | 27.81 | 27.92 | 3987631 |
2019-08-15 | 27.98 | 27.98 | 27.67 | 27.86 | 2029337 |
2019-08-16 | 27.91 | 28.59 | 27.91 | 28.42 | 3645129 |
2019-08-19 | 28.73 | 29.07 | 28.64 | 28.95 | 4919711 |
2019-08-20 | 29.00 | 29.29 | 28.85 | 29.16 | 3374546 |
2019-08-21 | 29.20 | 29.36 | 29.09 | 29.29 | 3498367 |
2019-08-22 | 29.40 | 29.43 | 28.79 | 28.96 | 2654964 |
2019-08-23 | 28.69 | 28.71 | 28.08 | 28.16 | 4119312 |
2019-08-26 | 28.36 | 28.43 | 27.98 | 28.12 | 2774445 |
2019-08-27 | 28.25 | 28.33 | 27.91 | 27.98 | 2410290 |
2019-08-28 | 28.00 | 28.27 | 27.91 | 28.22 | 2639488 |
2019-08-29 | 28.29 | 28.57 | 28.29 | 28.45 | 3126836 |
2019-08-30 | 28.50 | 28.56 | 28.23 | 28.51 | 2692876 |
2019-09-03 | 28.40 | 28.43 | 28.13 | 28.32 | 2349434 |
2019-09-04 | 28.48 | 28.55 | 28.33 | 28.46 | 2945496 |
2019-09-05 | 28.69 | 29.04 | 28.54 | 28.55 | 2949488 |
2019-09-06 | 28.55 | 28.74 | 28.34 | 28.36 | 2689149 |
2019-09-09 | 28.49 | 28.82 | 28.38 | 28.80 | 2878563 |
2019-09-10 | 28.78 | 28.89 | 28.61 | 28.71 | 2870060 |
2019-09-11 | 28.89 | 28.99 | 28.73 | 28.91 | 3525046 |
2019-09-12 | 28.80 | 28.91 | 28.49 | 28.68 | 4427476 |
2019-09-13 | 28.69 | 28.88 | 28.39 | 28.53 | 5359258 |
2019-09-16 | 29.06 | 29.56 | 28.74 | 28.88 | 7534992 |
2019-09-17 | 28.80 | 29.04 | 28.56 | 28.99 | 2932082 |
2019-09-18 | 28.83 | 29.19 | 28.75 | 29.08 | 2963188 |
2019-09-19 | 29.02 | 29.15 | 28.68 | 28.80 | 5519620 |
2019-09-20 | 28.85 | 29.27 | 28.82 | 29.14 | 8377401 |
2019-09-23 | 29.14 | 29.38 | 29.09 | 29.26 | 3570310 |
2019-09-24 | 29.25 | 29.32 | 28.77 | 28.89 | 5499775 |
2019-09-25 | 28.70 | 28.79 | 28.44 | 28.69 | 8174980 |
2019-09-26 | 28.68 | 28.71 | 28.14 | 28.47 | 7506857 |
2019-09-27 | 28.42 | 28.76 | 28.37 | 28.64 | 2632900 |
2019-09-30 | 28.75 | 28.80 | 28.43 | 28.58 | 6580357 |
2019-10-01 | 28.64 | 28.76 | 28.42 | 28.52 | 2857545 |
2019-10-02 | 28.42 | 28.47 | 28.00 | 28.09 | 3803369 |
2019-10-03 | 28.00 | 28.18 | 27.71 | 28.08 | 3103638 |
2019-10-04 | 28.10 | 28.24 | 27.80 | 27.96 | 3197879 |
2019-10-07 | 27.96 | 28.10 | 27.75 | 27.94 | 2980937 |
2019-10-08 | 27.73 | 27.80 | 27.55 | 27.61 | 3020599 |
2019-10-09 | 27.71 | 27.79 | 27.30 | 27.32 | 4544732 |
2019-10-10 | 27.32 | 27.61 | 27.22 | 27.55 | 4745734 |
2019-10-11 | 27.75 | 27.82 | 27.58 | 27.58 | 2937803 |
2019-10-14 | 27.35 | 27.73 | 27.20 | 27.58 | 2659661 |
2019-10-15 | 27.58 | 27.86 | 27.54 | 27.68 | 4296914 |
2019-10-16 | 27.75 | 27.95 | 27.45 | 27.50 | 3055274 |
2019-10-17 | 27.56 | 27.60 | 27.22 | 27.37 | 3828186 |
2019-10-18 | 27.29 | 27.75 | 27.29 | 27.60 | 3276909 |
2019-10-21 | 27.55 | 27.66 | 27.37 | 27.57 | 3398932 |
2019-10-22 | 27.66 | 27.76 | 27.50 | 27.50 | 3104318 |
2019-10-23 | 27.50 | 27.56 | 27.35 | 27.45 | 2991259 |
2019-10-24 | 27.48 | 27.54 | 27.28 | 27.45 | 2888748 |
2019-10-25 | 27.37 | 27.70 | 27.33 | 27.54 | 4795910 |
2019-10-28 | 27.54 | 27.77 | 26.81 | 26.89 | 7479915 |
2019-10-29 | 27.00 | 27.10 | 26.78 | 26.39 | 6129552 |
2019-10-30 | 26.53 | 26.59 | 26.01 | 26.37 | 5059399 |
2019-10-31 | 26.30 | 26.33 | 25.91 | 26.03 | 7327693 |
2019-11-01 | 26.10 | 26.47 | 26.08 | 26.25 | 3834445 |
2019-11-04 | 26.40 | 26.78 | 26.27 | 26.65 | 5317741 |
2019-11-05 | 26.71 | 26.81 | 26.36 | 26.65 | 5144531 |
2019-11-06 | 26.62 | 26.75 | 26.13 | 26.32 | 4921701 |
2019-11-07 | 26.50 | 26.59 | 26.20 | 26.43 | 7276404 |
2019-11-08 | 26.40 | 26.45 | 26.20 | 26.33 | 4193498 |
2019-11-11 | 26.28 | 26.28 | 26.01 | 26.05 | 4455137 |
2019-11-12 | 26.02 | 26.55 | 25.85 | 26.15 | 5728903 |
2019-11-13 | 26.09 | 26.54 | 26.03 | 26.51 | 6577853 |
2019-11-14 | 26.60 | 26.70 | 26.02 | 26.15 | 4451490 |
2019-11-15 | 26.20 | 26.34 | 25.93 | 26.30 | 5350712 |
2019-11-18 | 26.20 | 26.24 | 25.74 | 25.78 | 6050614 |
2019-11-19 | 25.88 | 25.88 | 25.04 | 25.15 | 9076819 |
2019-11-20 | 25.24 | 26.00 | 25.21 | 25.90 | 7117763 |
2019-11-21 | 25.90 | 26.34 | 25.88 | 26.27 | 5101715 |
2019-11-22 | 26.35 | 26.66 | 26.30 | 26.62 | 6996919 |
2019-11-25 | 26.42 | 26.71 | 26.33 | 26.58 | 4561402 |
2019-11-26 | 26.56 | 26.68 | 26.40 | 26.43 | 3323973 |
2019-11-27 | 26.43 | 26.76 | 25.96 | 26.76 | 5235514 |
2019-11-29 | 26.65 | 26.69 | 26.28 | 26.32 | 1652436 |
2019-12-02 | 26.32 | 26.38 | 25.85 | 25.96 | 6258101 |
2019-12-03 | 25.81 | 25.98 | 25.53 | 25.68 | 6731340 |
2019-12-04 | 25.78 | 26.23 | 25.68 | 26.13 | 5247289 |
2019-12-05 | 26.13 | 26.30 | 26.04 | 26.07 | 3940832 |
2019-12-06 | 26.15 | 26.34 | 26.13 | 26.25 | 3979635 |
2019-12-09 | 26.20 | 26.74 | 26.11 | 26.72 | 5283423 |
2019-12-10 | 26.83 | 27.34 | 26.77 | 27.17 | 6923310 |
2019-12-11 | 28.00 | 28.06 | 27.31 | 27.67 | 9345642 |
2019-12-12 | 27.51 | 28.36 | 27.51 | 28.16 | 9098648 |
2019-12-13 | 28.21 | 28.22 | 27.39 | 27.52 | 10709926 |
2019-12-16 | 27.62 | 27.88 | 27.52 | 27.70 | 4875112 |
2019-12-17 | 27.86 | 28.31 | 27.83 | 27.85 | 5925449 |
2019-12-18 | 28.01 | 28.38 | 27.97 | 28.12 | 4812732 |
2019-12-19 | 28.10 | 28.31 | 27.69 | 28.31 | 8444731 |
2019-12-20 | 28.30 | 28.36 | 28.00 | 28.13 | 9359001 |
2019-12-23 | 28.13 | 28.59 | 28.03 | 28.50 | 4583707 |
2019-12-24 | 28.50 | 28.53 | 28.20 | 28.34 | 1612675 |
2019-12-26 | 28.43 | 28.75 | 28.33 | 28.51 | 4428869 |
2019-12-27 | 28.58 | 28.58 | 28.07 | 28.18 | 3632335 |
2019-12-30 | 28.21 | 28.45 | 27.84 | 27.88 | 4497169 |
2019-12-31 | 27.74 | 28.19 | 27.61 | 28.16 | 4125561 |
2020-01-02 | 28.20 | 28.37 | 27.96 | 28.13 | 4088983 |
2020-01-03 | 28.25 | 28.45 | 27.96 | 28.40 | 3772639 |
2020-01-06 | 28.70 | 28.85 | 28.48 | 28.70 | 5603954 |
2020-01-07 | 28.70 | 28.76 | 28.35 | 28.72 | 4182986 |
2020-01-08 | 28.72 | 28.88 | 28.26 | 28.64 | 5324626 |
2020-01-09 | 28.64 | 28.76 | 28.46 | 28.56 | 6226319 |
2020-01-10 | 28.45 | 28.50 | 28.29 | 28.50 | 4027341 |
2020-01-13 | 28.60 | 28.99 | 28.41 | 28.93 | 5596312 |
2020-01-14 | 28.96 | 29.20 | 28.87 | 28.99 | 2892272 |
2020-01-15 | 29.01 | 29.22 | 28.92 | 28.92 | 3666381 |
2020-01-16 | 29.03 | 29.09 | 28.84 | 29.02 | 4222068 |
2020-01-17 | 29.08 | 29.08 | 28.74 | 28.81 | 6773326 |
2020-01-21 | 28.69 | 28.73 | 28.01 | 28.11 | 7629900 |
2020-01-22 | 28.21 | 28.24 | 27.64 | 27.71 | 6094280 |
2020-01-23 | 27.61 | 28.01 | 27.30 | 27.80 | 4672637 |
2020-01-24 | 27.82 | 27.88 | 27.19 | 27.35 | 6257092 |
2020-01-27 | 26.99 | 27.09 | 26.78 | 26.94 | 10224358 |
2020-01-28 | 27.10 | 27.33 | 26.87 | 27.24 | 4668651 |
2020-01-29 | 27.39 | 27.49 | 27.09 | 26.84 | 6761676 |
2020-01-30 | 26.48 | 26.95 | 26.07 | 26.53 | 9231351 |
2020-01-31 | 26.47 | 26.59 | 25.76 | 25.77 | 8007334 |
2020-02-03 | 25.85 | 25.93 | 25.32 | 25.39 | 10224097 |
2020-02-04 | 25.77 | 26.35 | 25.75 | 26.11 | 7514117 |
2020-02-05 | 26.40 | 26.73 | 26.15 | 26.33 | 5521875 |
2020-02-06 | 26.39 | 26.43 | 25.72 | 25.76 | 5275098 |
2020-02-07 | 25.60 | 25.71 | 25.41 | 25.56 | 4272447 |
2020-02-10 | 25.56 | 25.72 | 25.40 | 25.49 | 5313312 |
2020-02-11 | 25.62 | 25.83 | 25.60 | 25.71 | 4965970 |
2020-02-12 | 26.13 | 26.60 | 25.90 | 26.50 | 5098064 |
2020-02-13 | 26.39 | 26.76 | 26.03 | 26.09 | 8486378 |
2020-02-14 | 26.20 | 26.29 | 25.92 | 26.27 | 4439256 |
2020-02-18 | 26.19 | 26.19 | 25.75 | 25.97 | 7053294 |
2020-02-19 | 26.09 | 26.25 | 25.89 | 26.09 | 3430651 |
2020-02-20 | 26.04 | 26.33 | 25.92 | 26.22 | 4613631 |
2020-02-21 | 26.05 | 26.18 | 25.70 | 25.95 | 4446599 |
2020-02-24 | 25.29 | 25.32 | 24.77 | 24.98 | 9113077 |
2020-02-25 | 25.11 | 25.20 | 23.99 | 23.99 | 11836433 |
2020-02-26 | 24.11 | 24.62 | 23.72 | 23.85 | 9526683 |
2020-02-27 | 23.18 | 23.58 | 22.46 | 22.89 | 15105847 |
2020-02-28 | 22.29 | 23.36 | 21.95 | 23.34 | 18670375 |
2020-03-02 | 23.70 | 24.45 | 23.04 | 24.33 | 12206359 |
2020-03-03 | 24.55 | 25.10 | 23.74 | 24.02 | 9305102 |
2020-03-04 | 24.45 | 24.54 | 23.83 | 24.07 | 7841525 |
2020-03-05 | 23.69 | 23.84 | 23.20 | 23.67 | 6324940 |
2020-03-06 | 23.00 | 23.05 | 22.17 | 22.42 | 14831383 |
2020-03-09 | 18.00 | 20.08 | 13.88 | 18.25 | 34583851 |
2020-03-10 | 19.89 | 19.97 | 16.33 | 18.60 | 29068432 |
2020-03-11 | 18.00 | 18.50 | 16.52 | 17.21 | 19125655 |
2020-03-12 | 15.13 | 15.46 | 13.26 | 14.26 | 36622158 |
2020-03-13 | 16.01 | 16.16 | 14.44 | 15.52 | 21839639 |
2020-03-16 | 13.94 | 14.75 | 13.00 | 13.63 | 19689092 |
2020-03-17 | 13.90 | 13.92 | 12.78 | 13.00 | 22422926 |
2020-03-18 | 11.95 | 13.20 | 10.27 | 12.27 | 29204641 |
2020-03-19 | 12.15 | 14.95 | 11.71 | 14.52 | 22883982 |
2020-03-20 | 15.28 | 15.50 | 12.00 | 14.56 | 27739554 |
2020-03-23 | 13.89 | 13.89 | 12.53 | 13.29 | 16044226 |
2020-03-24 | 14.05 | 14.25 | 13.20 | 13.90 | 13082795 |
2020-03-25 | 14.00 | 14.93 | 13.11 | 14.11 | 15408297 |
2020-03-26 | 14.05 | 15.90 | 13.85 | 15.06 | 13748024 |
2020-03-27 | 14.42 | 14.79 | 13.78 | 13.95 | 13168462 |
2020-03-30 | 13.76 | 14.19 | 12.80 | 13.55 | 12945310 |
2020-03-31 | 13.90 | 14.30 | 13.42 | 14.30 | 18666059 |
2020-04-01 | 13.69 | 14.28 | 13.29 | 13.79 | 10159013 |
2020-04-02 | 14.01 | 15.37 | 13.90 | 14.41 | 13226349 |
2020-04-03 | 14.92 | 15.10 | 13.92 | 14.43 | 9093860 |
2020-04-06 | 14.98 | 15.73 | 14.77 | 14.90 | 14031153 |
2020-04-07 | 15.80 | 16.19 | 15.02 | 15.21 | 13154011 |
2020-04-08 | 15.78 | 16.06 | 15.27 | 15.98 | 9981534 |
2020-04-09 | 16.54 | 17.57 | 16.03 | 16.38 | 13209706 |
2020-04-13 | 17.01 | 17.06 | 16.31 | 16.73 | 11956333 |
2020-04-14 | 17.05 | 17.37 | 16.30 | 16.50 | 9285976 |
2020-04-15 | 16.00 | 16.08 | 15.24 | 15.76 | 12313624 |
2020-04-16 | 15.45 | 15.71 | 15.13 | 15.21 | 8113745 |
2020-04-17 | 15.60 | 16.44 | 15.32 | 16.34 | 10780431 |
2020-04-20 | 15.38 | 16.53 | 15.24 | 15.65 | 11831792 |
2020-04-21 | 15.50 | 16.05 | 15.20 | 15.63 | 10507941 |
2020-04-22 | 16.07 | 16.37 | 15.55 | 16.28 | 7693630 |
2020-04-23 | 16.78 | 17.30 | 16.49 | 17.19 | 9751825 |
2020-04-24 | 17.55 | 17.80 | 16.72 | 16.81 | 11081867 |
2020-04-27 | 16.83 | 16.96 | 16.41 | 16.74 | 13904175 |
2020-04-28 | 17.17 | 17.39 | 16.61 | 16.80 | 12934178 |
2020-04-29 | 17.55 | 18.79 | 17.26 | 18.36 | 15292766 |
2020-04-30 | 18.48 | 18.52 | 17.50 | 17.56 | 11164360 |
2020-05-01 | 17.21 | 17.48 | 16.78 | 17.13 | 9477883 |
2020-05-04 | 16.85 | 17.08 | 16.41 | 17.05 | 9641609 |
2020-05-05 | 17.60 | 18.07 | 17.13 | 17.15 | 10454714 |
2020-05-06 | 17.30 | 17.38 | 16.50 | 16.84 | 6873183 |
2020-05-07 | 17.20 | 17.64 | 17.05 | 17.24 | 6750068 |
2020-05-08 | 17.45 | 17.98 | 17.23 | 17.80 | 13431716 |
2020-05-11 | 17.66 | 17.88 | 17.65 | 17.76 | 6291487 |
2020-05-12 | 17.76 | 18.28 | 17.46 | 17.51 | 9200165 |
2020-05-13 | 17.52 | 17.55 | 16.71 | 17.01 | 9664290 |
2020-05-14 | 16.60 | 17.39 | 16.33 | 17.15 | 7550751 |
2020-05-15 | 17.10 | 17.38 | 16.93 | 17.17 | 11617785 |
2020-05-18 | 17.76 | 18.49 | 17.76 | 18.17 | 8023164 |
2020-05-19 | 18.20 | 18.63 | 18.07 | 18.48 | 7233278 |
2020-05-20 | 18.74 | 19.48 | 18.70 | 19.32 | 10029926 |
2020-05-21 | 19.38 | 19.41 | 18.56 | 18.79 | 11297289 |
2020-05-22 | 18.50 | 18.70 | 18.21 | 18.68 | 4915577 |
2020-05-26 | 19.30 | 19.51 | 19.11 | 19.36 | 6165359 |
2020-05-27 | 19.75 | 19.75 | 18.94 | 19.40 | 5751959 |
2020-05-28 | 19.37 | 19.75 | 19.14 | 19.37 | 7004926 |
2020-05-29 | 19.23 | 19.28 | 18.66 | 19.10 | 7390597 |
2020-06-01 | 19.13 | 19.54 | 18.96 | 19.27 | 4967505 |
2020-06-02 | 19.45 | 19.69 | 19.35 | 19.68 | 5490418 |
2020-06-03 | 19.96 | 20.46 | 19.96 | 20.10 | 6913170 |
2020-06-04 | 20.05 | 20.49 | 19.95 | 20.40 | 5401492 |
2020-06-05 | 21.05 | 21.30 | 20.73 | 20.95 | 9973987 |
2020-06-08 | 21.91 | 22.33 | 21.38 | 22.31 | 10638259 |
2020-06-09 | 21.56 | 21.93 | 20.88 | 21.78 | 9484299 |
2020-06-10 | 21.66 | 21.69 | 20.80 | 21.24 | 15056334 |
2020-06-11 | 19.62 | 19.82 | 18.91 | 19.23 | 13681462 |
2020-06-12 | 19.98 | 20.00 | 18.71 | 19.01 | 7351678 |
2020-06-15 | 18.51 | 19.79 | 18.28 | 19.54 | 9493498 |
2020-06-16 | 20.23 | 20.25 | 19.27 | 19.79 | 7799772 |
2020-06-17 | 19.81 | 19.86 | 19.40 | 19.45 | 4101762 |
2020-06-18 | 19.15 | 19.48 | 19.01 | 19.19 | 5912747 |
2020-06-19 | 19.66 | 19.73 | 19.04 | 19.10 | 6899233 |
2020-06-22 | 19.10 | 19.55 | 18.91 | 19.39 | 6875358 |
2020-06-23 | 19.68 | 19.76 | 19.02 | 19.02 | 5435803 |
2020-06-24 | 18.69 | 18.74 | 17.74 | 18.14 | 11684863 |
2020-06-25 | 17.89 | 18.47 | 17.65 | 18.12 | 6193741 |
2020-06-26 | 18.00 | 18.01 | 17.28 | 17.63 | 8850244 |
2020-06-29 | 17.65 | 17.79 | 17.35 | 17.53 | 7461949 |
2020-06-30 | 17.50 | 18.19 | 17.38 | 18.17 | 6136702 |
2020-07-01 | 18.17 | 18.40 | 17.85 | 17.91 | 4449481 |
2020-07-02 | 18.14 | 18.21 | 17.84 | 17.85 | 4866809 |
2020-07-06 | 18.40 | 18.70 | 17.55 | 17.62 | 8480942 |
2020-07-07 | 17.44 | 17.98 | 17.31 | 17.62 | 5930642 |
2020-07-08 | 17.76 | 17.98 | 17.37 | 17.54 | 6751772 |
2020-07-09 | 17.68 | 17.68 | 17.03 | 17.25 | 9375780 |
2020-07-10 | 17.04 | 17.38 | 16.57 | 17.25 | 7982113 |
2020-07-13 | 17.30 | 17.46 | 16.70 | 17.13 | 17675242 |
2020-07-14 | 17.01 | 17.36 | 16.95 | 17.09 | 12559648 |
2020-07-15 | 17.38 | 17.96 | 17.25 | 17.81 | 6855452 |
2020-07-16 | 17.97 | 18.29 | 17.61 | 18.04 | 7600741 |
2020-07-17 | 18.00 | 18.53 | 17.86 | 18.17 | 5910554 |
2020-07-20 | 18.33 | 18.42 | 17.83 | 17.83 | 5233297 |
2020-07-21 | 18.03 | 18.69 | 18.01 | 18.63 | 6607196 |
2020-07-22 | 18.59 | 18.60 | 18.20 | 18.44 | 4389232 |
2020-07-23 | 18.40 | 18.43 | 18.01 | 18.25 | 6498880 |
2020-07-24 | 18.13 | 18.31 | 17.96 | 18.14 | 4874106 |
2020-07-27 | 18.26 | 18.26 | 17.94 | 18.11 | 6922896 |
2020-07-28 | 18.11 | 18.31 | 17.98 | 18.29 | 5747956 |
2020-07-29 | 18.43 | 18.63 | 17.99 | 18.04 | 11374385 |
2020-07-30 | 17.85 | 17.87 | 17.46 | 17.62 | 8710819 |
2020-07-31 | 17.49 | 17.73 | 17.17 | 17.60 | 6906216 |
2020-08-03 | 17.52 | 17.65 | 17.28 | 17.57 | 5892504 |
2020-08-04 | 17.53 | 17.78 | 17.46 | 17.78 | 5893737 |
2020-08-05 | 17.95 | 18.03 | 17.53 | 17.59 | 6547929 |
2020-08-06 | 17.60 | 18.10 | 17.54 | 18.09 | 8691329 |
2020-08-07 | 18.00 | 18.05 | 17.86 | 17.90 | 5414451 |
2020-08-10 | 18.00 | 18.43 | 17.96 | 18.31 | 6863656 |
2020-08-11 | 18.69 | 18.77 | 18.15 | 18.19 | 7558223 |
2020-08-12 | 18.73 | 18.91 | 18.33 | 18.80 | 12522533 |
2020-08-13 | 18.85 | 18.92 | 18.61 | 18.81 | 10678642 |
2020-08-14 | 18.79 | 19.14 | 18.75 | 18.85 | 5165085 |
2020-08-17 | 18.90 | 18.99 | 18.69 | 18.89 | 6617045 |
2020-08-18 | 18.85 | 18.92 | 18.39 | 18.43 | 3920862 |
2020-08-19 | 18.39 | 18.61 | 18.23 | 18.26 | 4556463 |
2020-08-20 | 18.07 | 18.30 | 17.91 | 18.16 | 4915162 |
2020-08-21 | 18.10 | 18.13 | 17.78 | 18.12 | 6644162 |
2020-08-24 | 18.16 | 18.26 | 17.93 | 18.08 | 8269953 |
2020-08-25 | 18.11 | 18.24 | 17.75 | 17.85 | 6103851 |
2020-08-26 | 17.80 | 17.85 | 17.33 | 17.45 | 10692828 |
2020-08-27 | 17.44 | 17.69 | 17.20 | 17.34 | 8593538 |
2020-08-28 | 17.49 | 17.74 | 17.25 | 17.69 | 6348326 |
2020-08-31 | 17.80 | 17.81 | 17.50 | 17.56 | 6417403 |
2020-09-01 | 17.51 | 17.62 | 17.09 | 17.58 | 7006180 |
2020-09-02 | 17.55 | 17.78 | 17.39 | 17.55 | 5354878 |
2020-09-03 | 17.41 | 17.65 | 17.30 | 17.42 | 5241390 |
2020-09-04 | 17.53 | 17.71 | 17.03 | 17.26 | 6487451 |
2020-09-08 | 17.20 | 17.21 | 16.86 | 17.04 | 7703090 |
2020-09-09 | 17.21 | 17.65 | 17.17 | 17.40 | 8775566 |
2020-09-10 | 17.39 | 17.63 | 17.10 | 17.12 | 7657110 |
2020-09-11 | 17.20 | 17.27 | 17.00 | 17.06 | 7858721 |
2020-09-14 | 17.10 | 17.35 | 17.03 | 17.13 | 6368194 |
2020-09-15 | 17.16 | 17.16 | 16.78 | 16.78 | 9116575 |
2020-09-16 | 16.91 | 17.21 | 16.79 | 17.02 | 8101478 |
2020-09-17 | 16.90 | 16.93 | 16.57 | 16.64 | 10590247 |
2020-09-18 | 16.66 | 16.69 | 16.28 | 16.61 | 13260901 |
2020-09-21 | 16.30 | 16.41 | 16.11 | 16.31 | 10738764 |
2020-09-22 | 16.31 | 16.50 | 15.88 | 16.00 | 10112824 |
2020-09-23 | 16.11 | 16.14 | 15.33 | 15.33 | 11856620 |
2020-09-24 | 15.34 | 15.57 | 14.90 | 15.37 | 9826778 |
2020-09-25 | 15.37 | 15.55 | 15.20 | 15.51 | 7491679 |
2020-09-28 | 15.89 | 16.21 | 15.72 | 16.02 | 7339967 |
2020-09-29 | 16.00 | 16.03 | 15.76 | 15.93 | 6414042 |
2020-09-30 | 15.93 | 16.23 | 15.69 | 15.79 | 8913524 |
2020-10-01 | 15.76 | 15.95 | 15.65 | 15.67 | 7321229 |
2020-10-02 | 15.50 | 16.09 | 15.35 | 16.04 | 8020127 |
2020-10-05 | 16.15 | 16.46 | 16.02 | 16.45 | 6211133 |
2020-10-06 | 16.52 | 16.80 | 16.20 | 16.39 | 8629896 |
2020-10-07 | 16.40 | 16.59 | 16.35 | 16.40 | 6760519 |
2020-10-08 | 16.46 | 17.25 | 16.45 | 17.14 | 7105345 |
2020-10-09 | 17.29 | 17.35 | 16.86 | 17.01 | 6270898 |
2020-10-12 | 17.20 | 17.41 | 16.96 | 17.33 | 8554643 |
2020-10-13 | 17.19 | 17.38 | 17.02 | 17.04 | 6308980 |
2020-10-14 | 17.09 | 17.43 | 17.05 | 17.11 | 5265845 |
2020-10-15 | 16.92 | 17.54 | 16.72 | 17.49 | 7592213 |
2020-10-16 | 17.50 | 17.53 | 17.14 | 17.21 | 6453287 |
2020-10-19 | 17.26 | 17.47 | 17.02 | 17.12 | 7842786 |
2020-10-20 | 17.29 | 17.35 | 17.08 | 17.17 | 6341219 |
2020-10-21 | 17.21 | 17.28 | 16.98 | 17.09 | 10616587 |
2020-10-22 | 17.03 | 17.64 | 17.00 | 17.60 | 6995757 |
2020-10-23 | 17.67 | 17.83 | 17.43 | 17.63 | 5499111 |
2020-10-26 | 17.50 | 17.55 | 17.01 | 17.31 | 8533145 |
2020-10-27 | 17.25 | 17.46 | 17.10 | 17.26 | 7675271 |
2020-10-28 | 17.00 | 17.29 | 16.65 | 16.51 | 12548148 |
2020-10-29 | 16.41 | 16.99 | 16.01 | 16.83 | 16181958 |
2020-10-30 | 16.56 | 16.75 | 16.42 | 16.57 | 6976528 |
2020-11-02 | 16.64 | 16.82 | 16.37 | 16.40 | 7912370 |
2020-11-03 | 16.59 | 16.76 | 16.49 | 16.57 | 8736462 |
2020-11-04 | 16.67 | 17.08 | 16.38 | 16.63 | 6938115 |
2020-11-05 | 16.81 | 17.26 | 16.73 | 17.09 | 8258471 |
2020-11-06 | 17.10 | 17.13 | 16.64 | 16.64 | 5441545 |
2020-11-09 | 17.66 | 17.97 | 16.92 | 17.68 | 16169687 |
2020-11-10 | 17.79 | 18.15 | 17.57 | 18.07 | 8781461 |
2020-11-11 | 18.25 | 18.25 | 17.97 | 18.18 | 8287832 |
2020-11-12 | 18.20 | 18.26 | 17.87 | 18.08 | 8666721 |
2020-11-13 | 18.21 | 18.57 | 18.07 | 18.51 | 8822418 |
2020-11-16 | 19.00 | 19.36 | 18.83 | 18.95 | 9983949 |
2020-11-17 | 18.85 | 19.19 | 18.66 | 19.12 | 7402613 |
2020-11-18 | 19.14 | 19.78 | 18.88 | 18.88 | 11247234 |
2020-11-19 | 18.88 | 19.41 | 18.77 | 19.39 | 6085283 |
2020-11-20 | 19.26 | 19.44 | 18.96 | 18.99 | 6057979 |
2020-11-23 | 19.19 | 19.81 | 19.06 | 19.76 | 9223563 |
2020-11-24 | 20.03 | 20.62 | 19.99 | 20.30 | 11410067 |
2020-11-25 | 20.38 | 20.51 | 20.06 | 20.36 | 10644661 |
2020-11-27 | 20.32 | 20.44 | 19.88 | 19.93 | 4597917 |
2020-11-30 | 19.76 | 19.95 | 19.34 | 19.40 | 8988907 |
2020-12-01 | 19.66 | 19.85 | 19.40 | 19.56 | 5210137 |
2020-12-02 | 19.50 | 20.16 | 19.46 | 20.10 | 6698126 |
2020-12-03 | 20.11 | 20.45 | 19.88 | 20.12 | 7892118 |
2020-12-04 | 20.30 | 20.95 | 20.30 | 20.76 | 9262733 |
2020-12-07 | 20.59 | 20.99 | 20.42 | 20.67 | 7529042 |
2020-12-08 | 20.50 | 21.13 | 20.50 | 20.95 | 6822180 |
2020-12-09 | 21.07 | 21.21 | 20.46 | 20.67 | 7884577 |
2020-12-10 | 20.77 | 21.50 | 20.67 | 21.37 | 12039042 |
2020-12-11 | 21.37 | 21.74 | 21.33 | 21.61 | 6525368 |
2020-12-14 | 21.88 | 21.92 | 21.06 | 21.16 | 7423752 |
2020-12-15 | 21.14 | 21.73 | 21.08 | 21.54 | 7301317 |
2020-12-16 | 21.50 | 21.50 | 21.00 | 21.01 | 8715764 |
2020-12-17 | 21.16 | 21.19 | 20.70 | 20.79 | 11688466 |
2020-12-18 | 20.65 | 20.76 | 20.34 | 20.56 | 8717584 |
2020-12-21 | 20.00 | 20.39 | 19.80 | 20.22 | 11698805 |
2020-12-22 | 20.03 | 20.49 | 19.98 | 20.18 | 4931022 |
2020-12-23 | 20.15 | 20.41 | 20.12 | 20.17 | 9636927 |
2020-12-24 | 20.11 | 20.16 | 19.67 | 19.86 | 4401053 |
2020-12-28 | 19.90 | 20.03 | 19.60 | 19.74 | 6781987 |
2020-12-29 | 19.75 | 19.85 | 19.51 | 19.67 | 6837130 |
2020-12-30 | 19.64 | 19.80 | 19.50 | 19.55 | 7488447 |
2020-12-31 | 19.50 | 19.71 | 19.38 | 19.59 | 6912681 |
2021-01-04 | 20.01 | 20.02 | 19.28 | 19.29 | 12592130 |
2021-01-05 | 19.40 | 20.39 | 19.31 | 19.98 | 8956430 |
2021-01-06 | 20.34 | 21.08 | 19.93 | 20.98 | 12966333 |
2021-01-07 | 21.14 | 21.46 | 20.92 | 21.31 | 10111740 |
2021-01-08 | 21.53 | 21.54 | 21.17 | 21.39 | 7259921 |
2021-01-11 | 21.28 | 21.84 | 21.15 | 21.77 | 7825631 |
2021-01-12 | 22.10 | 22.75 | 21.95 | 22.41 | 10761103 |
2021-01-13 | 22.64 | 22.83 | 22.45 | 22.74 | 8124279 |
2021-01-14 | 22.89 | 23.15 | 22.70 | 23.13 | 10080028 |
2021-01-15 | 22.99 | 23.10 | 22.51 | 22.94 | 7263561 |
2021-01-19 | 23.15 | 23.44 | 22.99 | 23.29 | 8593513 |
2021-01-20 | 23.57 | 23.58 | 23.00 | 23.06 | 7231161 |
2021-01-21 | 23.10 | 23.24 | 22.24 | 22.42 | 9310476 |
2021-01-22 | 22.06 | 22.22 | 21.32 | 21.56 | 13703326 |
2021-01-25 | 21.57 | 21.57 | 20.95 | 21.12 | 18832493 |
2021-01-26 | 21.31 | 21.54 | 21.14 | 21.26 | 10158273 |
2021-01-27 | 21.24 | 21.26 | 20.65 | 20.28 | 10039126 |
2021-01-28 | 20.47 | 20.52 | 20.03 | 20.52 | 8458711 |
2021-01-29 | 20.44 | 20.70 | 20.10 | 20.23 | 7579035 |
2021-02-01 | 20.26 | 20.90 | 20.25 | 20.80 | 8574267 |
2021-02-02 | 20.96 | 21.21 | 20.81 | 21.10 | 7354780 |
2021-02-03 | 21.00 | 21.10 | 20.53 | 20.65 | 10821411 |
2021-02-04 | 20.70 | 20.99 | 20.64 | 20.79 | 6308709 |
2021-02-05 | 21.06 | 21.32 | 20.85 | 21.04 | 4858830 |
2021-02-08 | 21.15 | 21.38 | 21.09 | 21.38 | 6403076 |
2021-02-09 | 21.41 | 21.42 | 21.18 | 21.22 | 3957100 |
2021-02-10 | 21.32 | 21.43 | 20.94 | 21.43 | 5395608 |
2021-02-11 | 21.59 | 21.68 | 21.24 | 21.44 | 6847470 |
2021-02-12 | 21.42 | 21.93 | 21.37 | 21.79 | 8263707 |
2021-02-16 | 22.00 | 22.19 | 21.92 | 21.92 | 6270221 |
2021-02-17 | 22.01 | 22.10 | 21.59 | 21.94 | 4414069 |
2021-02-18 | 21.91 | 21.91 | 21.45 | 21.57 | 5216404 |
2021-02-19 | 21.51 | 21.80 | 21.47 | 21.56 | 5541477 |
2021-02-22 | 21.55 | 21.80 | 21.46 | 21.53 | 10160512 |
2021-02-23 | 21.63 | 21.79 | 20.82 | 21.79 | 7905627 |
2021-02-24 | 22.01 | 22.20 | 21.73 | 22.10 | 8705713 |
2021-02-25 | 22.17 | 22.32 | 21.70 | 21.72 | 8492674 |
2021-02-26 | 21.70 | 21.78 | 21.26 | 21.32 | 9738720 |
2021-03-01 | 21.75 | 22.46 | 21.72 | 22.38 | 13205785 |
2021-03-02 | 22.43 | 22.45 | 22.10 | 22.35 | 5862718 |
2021-03-03 | 22.22 | 22.83 | 22.19 | 22.43 | 7051288 |
2021-03-04 | 22.65 | 23.26 | 22.57 | 22.92 | 10610045 |
2021-03-05 | 23.30 | 23.33 | 22.32 | 23.16 | 9868265 |
2021-03-08 | 23.40 | 23.51 | 22.93 | 23.07 | 6959194 |
2021-03-09 | 23.07 | 23.56 | 22.83 | 23.02 | 15422446 |
2021-03-10 | 23.19 | 23.45 | 23.09 | 23.25 | 7029507 |
2021-03-11 | 23.43 | 23.48 | 23.15 | 23.30 | 6576088 |
2021-03-12 | 23.39 | 23.49 | 23.25 | 23.45 | 4346404 |
2021-03-15 | 23.50 | 23.71 | 23.28 | 23.70 | 5379264 |
2021-03-16 | 23.51 | 23.66 | 23.26 | 23.29 | 6397153 |
2021-03-17 | 23.30 | 23.52 | 22.97 | 23.13 | 6818396 |
2021-03-18 | 23.01 | 23.10 | 22.10 | 22.29 | 10836059 |
2021-03-19 | 22.10 | 22.83 | 22.10 | 22.49 | 5774419 |
2021-03-22 | 22.70 | 22.97 | 22.51 | 22.89 | 4834175 |
2021-03-23 | 22.64 | 22.84 | 22.29 | 22.30 | 5062538 |
2021-03-24 | 22.53 | 22.78 | 22.33 | 22.37 | 5236258 |
2021-03-25 | 22.28 | 22.47 | 21.93 | 22.27 | 7530849 |
2021-03-26 | 22.41 | 23.00 | 22.34 | 23.00 | 7192753 |
2021-03-29 | 22.97 | 22.98 | 22.48 | 22.58 | 5670946 |
2021-03-30 | 22.41 | 22.54 | 22.27 | 22.36 | 4513894 |
2021-03-31 | 22.25 | 22.54 | 22.01 | 22.02 | 7240169 |
2021-04-01 | 22.25 | 22.39 | 22.03 | 22.27 | 6984919 |
2021-04-05 | 22.40 | 22.46 | 22.16 | 22.26 | 5403522 |
2021-04-06 | 22.38 | 22.66 | 22.34 | 22.59 | 5070060 |
2021-04-07 | 22.74 | 22.81 | 22.56 | 22.57 | 5416322 |
2021-04-08 | 22.63 | 23.14 | 22.57 | 23.12 | 7560118 |
2021-04-09 | 23.02 | 23.10 | 22.75 | 22.88 | 4944095 |
2021-04-12 | 23.00 | 23.04 | 22.78 | 23.00 | 4312066 |
2021-04-13 | 22.94 | 23.08 | 22.84 | 22.94 | 4387224 |
2021-04-14 | 23.00 | 23.34 | 23.00 | 23.14 | 4816491 |
2021-04-15 | 23.22 | 23.33 | 22.93 | 22.96 | 6419788 |
2021-04-16 | 23.09 | 23.09 | 22.82 | 22.93 | 5124900 |
2021-04-19 | 22.96 | 23.15 | 22.83 | 22.97 | 4680010 |
2021-04-20 | 22.96 | 22.96 | 22.60 | 22.86 | 4126134 |
2021-04-21 | 22.77 | 23.09 | 22.71 | 23.04 | 3432668 |
2021-04-22 | 23.14 | 23.27 | 22.95 | 23.01 | 4230104 |
2021-04-23 | 23.10 | 23.31 | 23.00 | 23.28 | 4067514 |
2021-04-26 | 23.33 | 23.41 | 23.16 | 23.28 | 4948559 |
2021-04-27 | 23.28 | 23.46 | 23.13 | 23.27 | 5645407 |
2021-04-28 | 23.35 | 23.67 | 23.33 | 23.19 | 6879381 |
2021-04-29 | 23.36 | 23.44 | 23.05 | 23.41 | 5878555 |
2021-04-30 | 23.34 | 23.45 | 23.00 | 23.01 | 5159597 |
2021-05-03 | 23.10 | 23.29 | 22.77 | 22.95 | 6995967 |
2021-05-04 | 22.95 | 23.37 | 22.83 | 23.16 | 6917741 |
2021-05-05 | 23.32 | 23.61 | 23.15 | 23.30 | 4276534 |
2021-05-06 | 23.33 | 23.40 | 23.04 | 23.27 | 5309555 |
2021-05-07 | 23.04 | 23.41 | 23.00 | 23.25 | 6230989 |
2021-05-10 | 23.40 | 23.60 | 23.15 | 23.20 | 9332882 |
2021-05-11 | 23.02 | 23.24 | 22.68 | 23.15 | 11231399 |
2021-05-12 | 23.27 | 23.89 | 23.25 | 23.31 | 11860317 |
2021-05-13 | 23.20 | 23.80 | 23.10 | 23.61 | 7727020 |
2021-05-14 | 23.86 | 24.13 | 23.76 | 23.89 | 9685020 |
2021-05-17 | 23.90 | 24.30 | 23.81 | 24.17 | 8757386 |
2021-05-18 | 24.30 | 24.30 | 23.91 | 23.91 | 5409215 |
2021-05-19 | 23.75 | 23.83 | 23.47 | 23.63 | 5696073 |
2021-05-20 | 23.61 | 23.88 | 23.48 | 23.82 | 4642167 |
2021-05-21 | 23.96 | 24.13 | 23.70 | 23.71 | 3842077 |
2021-05-24 | 23.95 | 23.96 | 23.66 | 23.91 | 4358118 |
2021-05-25 | 23.90 | 23.96 | 23.40 | 23.45 | 8047973 |
2021-05-26 | 23.50 | 23.78 | 23.45 | 23.53 | 3639369 |
2021-05-27 | 23.47 | 23.71 | 23.34 | 23.60 | 4893217 |
2021-05-28 | 23.63 | 23.68 | 23.51 | 23.61 | 4019366 |
2021-06-01 | 23.96 | 24.07 | 23.80 | 24.07 | 5443751 |
2021-06-02 | 24.21 | 24.44 | 24.04 | 24.30 | 4142514 |
2021-06-03 | 24.18 | 24.35 | 24.10 | 24.21 | 3454955 |
2021-06-04 | 24.30 | 24.50 | 24.11 | 24.44 | 4487207 |
2021-06-07 | 24.58 | 24.89 | 24.58 | 24.70 | 5463932 |
2021-06-08 | 24.63 | 24.80 | 24.31 | 24.73 | 6000206 |
2021-06-09 | 24.75 | 24.95 | 24.64 | 24.80 | 4272035 |
2021-06-10 | 24.90 | 25.09 | 24.72 | 25.05 | 4437181 |
2021-06-11 | 25.20 | 25.47 | 25.20 | 25.44 | 4619152 |
2021-06-14 | 25.60 | 25.69 | 25.15 | 25.32 | 5222153 |
2021-06-15 | 25.32 | 25.49 | 25.12 | 25.26 | 7019753 |
2021-06-16 | 25.38 | 25.59 | 25.19 | 25.43 | 6734408 |
2021-06-17 | 25.38 | 25.49 | 24.33 | 24.56 | 8198803 |
2021-06-18 | 24.30 | 24.49 | 23.93 | 23.98 | 11655777 |
2021-06-21 | 24.10 | 24.28 | 24.01 | 24.05 | 9430511 |
2021-06-22 | 24.05 | 24.15 | 23.80 | 24.13 | 6376174 |
2021-06-23 | 24.23 | 24.29 | 24.08 | 24.19 | 3465456 |
2021-06-24 | 24.25 | 24.26 | 23.97 | 24.13 | 4892366 |
2021-06-25 | 24.14 | 24.24 | 23.91 | 24.23 | 4387508 |
2021-06-28 | 24.23 | 24.23 | 23.55 | 23.61 | 7965752 |
2021-06-29 | 23.64 | 23.87 | 23.60 | 23.70 | 4098111 |
2021-06-30 | 23.79 | 24.34 | 23.78 | 24.13 | 6662759 |
2021-07-01 | 24.41 | 24.48 | 24.17 | 24.48 | 4431447 |
2021-07-02 | 24.51 | 24.59 | 24.33 | 24.59 | 2973533 |
2021-07-06 | 24.77 | 24.78 | 24.18 | 24.47 | 5543217 |
2021-07-07 | 24.48 | 24.54 | 24.11 | 24.18 | 4576997 |
2021-07-08 | 23.91 | 24.12 | 23.61 | 24.09 | 5495134 |
2021-07-09 | 24.30 | 24.53 | 24.19 | 24.41 | 3700471 |
2021-07-12 | 24.29 | 24.64 | 24.19 | 24.60 | 4448277 |
2021-07-13 | 24.71 | 24.80 | 24.28 | 24.30 | 5026717 |
2021-07-14 | 24.42 | 24.59 | 24.05 | 24.18 | 5184957 |
2021-07-15 | 24.06 | 24.18 | 23.90 | 23.94 | 7869858 |
2021-07-16 | 24.14 | 24.21 | 23.78 | 23.90 | 6876700 |
2021-07-19 | 23.55 | 23.70 | 22.80 | 23.20 | 16739058 |
2021-07-20 | 23.30 | 23.78 | 23.20 | 23.76 | 6919611 |
2021-07-21 | 23.90 | 24.04 | 23.62 | 23.63 | 6326663 |
2021-07-22 | 23.67 | 23.79 | 23.45 | 23.52 | 5193135 |
2021-07-23 | 23.58 | 23.64 | 23.26 | 23.54 | 5692570 |
2021-07-26 | 23.60 | 24.07 | 23.59 | 24.00 | 5479336 |
2021-07-27 | 24.05 | 24.15 | 23.34 | 23.65 | 10189823 |
2021-07-28 | 23.50 | 23.56 | 23.18 | 22.79 | 12426208 |
2021-07-29 | 23.00 | 23.06 | 22.77 | 22.86 | 7235567 |
2021-07-30 | 22.82 | 22.97 | 22.55 | 22.57 | 5468431 |
2021-08-02 | 22.60 | 22.89 | 22.35 | 22.35 | 7858636 |
2021-08-03 | 22.33 | 22.51 | 22.12 | 22.46 | 6883780 |
2021-08-04 | 22.30 | 22.55 | 22.13 | 22.25 | 7259876 |
2021-08-05 | 22.33 | 22.44 | 22.03 | 22.05 | 7235053 |
2021-08-06 | 22.18 | 22.45 | 22.11 | 22.45 | 6323096 |
2021-08-09 | 22.23 | 22.38 | 22.06 | 22.36 | 6692640 |
2021-08-10 | 22.47 | 22.77 | 22.41 | 22.75 | 4614836 |
2021-08-11 | 22.75 | 22.89 | 22.56 | 22.66 | 6100715 |
2021-08-12 | 22.76 | 22.84 | 22.37 | 22.77 | 7156514 |
2021-08-13 | 22.80 | 22.88 | 22.48 | 22.52 | 6066716 |
2021-08-16 | 22.10 | 22.49 | 22.04 | 22.42 | 5847193 |
2021-08-17 | 22.28 | 22.55 | 22.06 | 22.22 | 5665057 |
2021-08-18 | 22.23 | 22.24 | 21.82 | 21.84 | 6368276 |
2021-08-19 | 21.58 | 21.58 | 21.12 | 21.30 | 10476206 |
2021-08-20 | 21.21 | 21.71 | 21.12 | 21.58 | 5324624 |
2021-08-23 | 21.95 | 22.11 | 21.89 | 21.92 | 7405766 |
2021-08-24 | 21.99 | 22.25 | 21.92 | 22.08 | 5246355 |
2021-08-25 | 22.15 | 22.40 | 21.95 | 22.18 | 4756613 |
2021-08-26 | 22.10 | 22.23 | 21.95 | 21.97 | 4836730 |
2021-08-27 | 22.14 | 22.55 | 22.10 | 22.45 | 4096216 |
2021-08-30 | 22.57 | 22.59 | 22.26 | 22.26 | 3613665 |
2021-08-31 | 22.23 | 22.39 | 22.16 | 22.26 | 3530092 |
2021-09-01 | 22.29 | 22.58 | 22.19 | 22.48 | 3952386 |
2021-09-02 | 22.60 | 22.88 | 22.56 | 22.82 | 3828288 |
2021-09-03 | 22.85 | 22.89 | 22.63 | 22.81 | 3094992 |
2021-09-07 | 22.69 | 22.95 | 22.57 | 22.62 | 3934520 |
2021-09-08 | 22.62 | 22.74 | 22.27 | 22.32 | 3321154 |
2021-09-09 | 22.21 | 22.47 | 22.13 | 22.21 | 5605372 |
2021-09-10 | 22.45 | 22.47 | 22.04 | 22.09 | 3815804 |
2021-09-13 | 22.22 | 22.48 | 22.11 | 22.29 | 5147216 |
2021-09-14 | 22.51 | 22.59 | 22.18 | 22.24 | 5415993 |
2021-09-15 | 22.32 | 22.49 | 22.14 | 22.29 | 6870145 |
2021-09-16 | 22.31 | 22.35 | 21.96 | 22.19 | 8520935 |
2021-09-17 | 22.13 | 22.39 | 21.97 | 22.00 | 6849347 |
2021-09-20 | 21.50 | 21.71 | 21.17 | 21.43 | 11037214 |
2021-09-21 | 21.67 | 21.85 | 21.46 | 21.52 | 7467628 |
2021-09-22 | 21.73 | 21.96 | 21.71 | 21.74 | 7670356 |
2021-09-23 | 21.80 | 22.14 | 21.76 | 21.90 | 6297998 |
2021-09-24 | 21.89 | 21.94 | 21.44 | 21.45 | 9416225 |
2021-09-27 | 21.61 | 21.98 | 21.57 | 21.82 | 11364304 |
2021-09-28 | 22.09 | 22.20 | 21.74 | 21.78 | 8834529 |
2021-09-29 | 21.84 | 21.88 | 21.66 | 21.88 | 8824705 |
2021-09-30 | 21.93 | 21.96 | 21.58 | 21.64 | 9178890 |
2021-10-01 | 21.62 | 21.98 | 21.50 | 21.80 | 8127812 |
2021-10-04 | 21.99 | 22.79 | 21.94 | 22.63 | 10599896 |
2021-10-05 | 22.96 | 23.30 | 22.80 | 23.10 | 10492210 |
2021-10-06 | 23.00 | 23.05 | 22.64 | 22.89 | 5776574 |
2021-10-07 | 22.92 | 23.16 | 22.87 | 23.12 | 8832084 |
2021-10-08 | 23.15 | 23.54 | 23.15 | 23.51 | 5076021 |
2021-10-11 | 23.69 | 23.83 | 23.46 | 23.50 | 5159085 |
2021-10-12 | 23.56 | 23.99 | 23.47 | 23.99 | 6460948 |
2021-10-13 | 23.82 | 24.03 | 23.51 | 24.02 | 5550326 |
2021-10-14 | 24.11 | 24.33 | 24.03 | 24.10 | 7754457 |
2021-10-15 | 24.31 | 24.42 | 24.22 | 24.25 | 4726590 |
2021-10-18 | 24.40 | 24.60 | 24.38 | 24.57 | 5930685 |
2021-10-19 | 24.51 | 24.54 | 24.34 | 24.47 | 5738867 |
2021-10-20 | 24.51 | 24.76 | 24.37 | 24.69 | 5841857 |
2021-10-21 | 24.70 | 24.73 | 24.24 | 24.40 | 7313393 |
2021-10-22 | 24.49 | 24.57 | 24.24 | 24.43 | 8653234 |
2021-10-25 | 24.59 | 24.64 | 24.44 | 24.56 | 4757743 |
2021-10-26 | 24.63 | 24.71 | 24.22 | 24.26 | 7006760 |
2021-10-27 | 24.21 | 24.25 | 23.84 | 23.42 | 9119889 |
2021-10-28 | 23.42 | 23.55 | 22.89 | 23.14 | 9178525 |
2021-10-29 | 23.11 | 23.13 | 22.48 | 22.68 | 10048969 |
2021-11-01 | 22.68 | 22.90 | 22.59 | 22.80 | 8627527 |
2021-11-02 | 22.74 | 22.81 | 22.10 | 22.19 | 13375614 |
2021-11-03 | 22.10 | 22.37 | 22.01 | 22.25 | 8171998 |
2021-11-04 | 22.40 | 22.43 | 22.05 | 22.40 | 7039995 |
2021-11-05 | 22.55 | 22.64 | 22.37 | 22.58 | 5073605 |
2021-11-08 | 22.74 | 22.88 | 22.65 | 22.75 | 4882396 |
2021-11-09 | 22.79 | 22.81 | 22.52 | 22.75 | 4291298 |
2021-11-10 | 22.75 | 22.91 | 22.59 | 22.73 | 4029372 |
2021-11-11 | 22.84 | 22.89 | 22.74 | 22.89 | 3853959 |
2021-11-12 | 22.94 | 23.39 | 22.79 | 23.31 | 7231331 |
2021-11-15 | 23.30 | 23.40 | 22.88 | 22.92 | 6071577 |
2021-11-16 | 22.93 | 23.14 | 22.77 | 23.10 | 4818012 |
2021-11-17 | 22.90 | 23.02 | 22.32 | 22.38 | 7892015 |
2021-11-18 | 22.30 | 22.37 | 22.15 | 22.27 | 6062925 |
2021-11-19 | 22.03 | 22.10 | 21.66 | 21.70 | 11036935 |
2021-11-22 | 21.71 | 22.22 | 21.69 | 22.01 | 6237349 |
2021-11-23 | 22.10 | 22.24 | 21.90 | 21.99 | 5654893 |
2021-11-24 | 21.92 | 22.27 | 21.88 | 22.24 | 3764493 |
2021-11-26 | 21.62 | 22.15 | 21.58 | 21.99 | 7229399 |
2021-11-29 | 22.18 | 22.20 | 21.66 | 21.68 | 8399783 |
2021-11-30 | 21.48 | 21.53 | 21.13 | 21.39 | 7955114 |
2021-12-01 | 21.63 | 21.84 | 21.00 | 21.02 | 6322340 |
2021-12-02 | 21.00 | 21.35 | 20.80 | 21.31 | 7186544 |
2021-12-03 | 21.40 | 21.50 | 21.04 | 21.21 | 5113373 |
2021-12-06 | 21.42 | 21.45 | 20.99 | 21.06 | 10698621 |
2021-12-07 | 21.31 | 21.51 | 21.03 | 21.03 | 9785423 |
2021-12-08 | 21.10 | 21.26 | 20.94 | 21.10 | 8996610 |
2021-12-09 | 21.00 | 21.18 | 20.90 | 21.08 | 12428387 |
2021-12-10 | 21.12 | 21.42 | 21.10 | 21.41 | 6460248 |
2021-12-13 | 21.44 | 21.47 | 20.96 | 21.10 | 8633539 |
2021-12-14 | 20.95 | 21.06 | 20.76 | 20.79 | 7416125 |
2021-12-15 | 20.85 | 21.06 | 20.58 | 20.93 | 6860710 |
2021-12-16 | 21.00 | 21.31 | 21.00 | 21.05 | 6576506 |
2021-12-17 | 20.95 | 21.20 | 20.73 | 21.06 | 7157037 |
2021-12-20 | 20.81 | 20.84 | 20.42 | 20.73 | 7413696 |
2021-12-21 | 20.91 | 21.15 | 20.90 | 20.97 | 5676034 |
2021-12-22 | 21.02 | 21.41 | 20.88 | 21.37 | 6070640 |
2021-12-23 | 21.35 | 21.58 | 21.31 | 21.47 | 6507028 |
2021-12-27 | 21.53 | 21.58 | 21.32 | 21.58 | 7692370 |
2021-12-28 | 21.60 | 21.78 | 21.59 | 21.62 | 4383607 |
2021-12-29 | 21.66 | 21.79 | 21.45 | 21.67 | 8085107 |
2021-12-30 | 21.67 | 21.88 | 21.66 | 21.70 | 3878916 |
2021-12-31 | 21.65 | 22.05 | 21.61 | 21.96 | 4789024 |
2022-01-03 | 22.09 | 22.78 | 22.01 | 22.64 | 7505064 |
2022-01-04 | 22.87 | 23.05 | 22.76 | 22.95 | 7239013 |
2022-01-05 | 23.21 | 23.35 | 22.86 | 22.88 | 6498979 |
2022-01-06 | 23.36 | 23.44 | 22.98 | 23.27 | 6114668 |
2022-01-07 | 23.25 | 23.42 | 23.04 | 23.40 | 6585421 |
2022-01-10 | 23.56 | 23.70 | 23.09 | 23.56 | 11109590 |
2022-01-11 | 23.90 | 24.05 | 23.74 | 23.92 | 8233773 |
2022-01-12 | 24.04 | 24.18 | 23.83 | 24.08 | 7010451 |
2022-01-13 | 24.12 | 24.16 | 23.82 | 23.83 | 7279837 |
2022-01-14 | 23.89 | 24.13 | 23.78 | 23.99 | 5589998 |
2022-01-18 | 24.03 | 24.35 | 23.95 | 24.13 | 9455056 |
2022-01-19 | 24.30 | 24.30 | 23.75 | 24.12 | 7100674 |
2022-01-20 | 24.15 | 24.45 | 24.03 | 24.04 | 5844804 |
2022-01-21 | 23.85 | 24.11 | 23.60 | 23.80 | 8339505 |
2022-01-24 | 23.40 | 23.74 | 23.11 | 23.65 | 12557509 |
2022-01-25 | 23.68 | 24.31 | 23.43 | 24.19 | 8668858 |
2022-01-26 | 24.45 | 24.85 | 24.27 | 24.45 | 10868308 |
2022-01-27 | 24.55 | 24.69 | 24.13 | 23.84 | 7892348 |
2022-01-28 | 23.65 | 23.75 | 23.47 | 23.66 | 7137068 |
2022-01-31 | 23.66 | 23.88 | 23.42 | 23.64 | 7887899 |
2022-02-01 | 23.27 | 23.85 | 22.91 | 23.79 | 8211302 |
2022-02-02 | 23.88 | 23.97 | 23.60 | 23.94 | 9800456 |
2022-02-03 | 23.88 | 24.04 | 23.66 | 23.89 | 5428059 |
2022-02-04 | 24.02 | 24.11 | 23.78 | 24.00 | 5518005 |
2022-02-07 | 24.00 | 24.36 | 23.83 | 24.16 | 8001056 |
2022-02-08 | 24.12 | 24.24 | 23.93 | 24.10 | 5531523 |
2022-02-09 | 24.19 | 24.51 | 24.14 | 24.32 | 6705602 |
2022-02-10 | 24.31 | 24.64 | 23.93 | 24.08 | 7171034 |
2022-02-11 | 24.42 | 24.75 | 24.27 | 24.68 | 10958255 |
2022-02-14 | 24.63 | 24.72 | 24.08 | 24.15 | 7547566 |
2022-02-15 | 24.00 | 24.13 | 23.83 | 24.02 | 4910860 |
2022-02-16 | 24.10 | 24.35 | 23.89 | 23.99 | 4219071 |
2022-02-17 | 23.90 | 24.10 | 23.73 | 23.76 | 3902009 |
2022-02-18 | 23.74 | 23.95 | 23.40 | 23.49 | 4389532 |
2022-02-22 | 23.68 | 23.70 | 22.83 | 23.20 | 8115816 |
2022-02-23 | 23.27 | 23.53 | 23.23 | 23.41 | 5649272 |
2022-02-24 | 23.39 | 23.47 | 22.75 | 23.33 | 8490570 |
2022-02-25 | 23.50 | 23.96 | 23.42 | 23.80 | 6462654 |
2022-02-28 | 23.69 | 24.51 | 23.61 | 24.42 | 9701626 |
2022-03-01 | 24.50 | 24.77 | 24.39 | 24.63 | 7223515 |
2022-03-02 | 24.71 | 25.19 | 24.62 | 24.97 | 8651841 |
2022-03-03 | 24.90 | 25.27 | 24.74 | 25.04 | 7158628 |
2022-03-04 | 25.00 | 25.48 | 24.86 | 25.43 | 8577563 |
2022-03-07 | 25.55 | 25.65 | 25.05 | 25.36 | 9055987 |
2022-03-08 | 25.55 | 25.90 | 24.95 | 25.54 | 18817483 |
2022-03-09 | 25.06 | 25.64 | 25.02 | 25.18 | 7024371 |
2022-03-10 | 25.25 | 25.57 | 25.21 | 25.54 | 5187546 |
2022-03-11 | 25.38 | 25.55 | 25.06 | 25.22 | 6020083 |
2022-03-14 | 24.97 | 25.11 | 24.33 | 24.58 | 8426890 |
2022-03-15 | 24.00 | 24.28 | 23.55 | 24.18 | 8034371 |
2022-03-16 | 24.10 | 24.34 | 23.80 | 24.12 | 6265414 |
2022-03-17 | 24.34 | 24.46 | 24.11 | 24.29 | 5365494 |
2022-03-18 | 24.29 | 24.45 | 24.01 | 24.13 | 7328410 |
2022-03-21 | 24.43 | 24.71 | 24.40 | 24.56 | 4421702 |
2022-03-22 | 24.62 | 24.70 | 24.43 | 24.55 | 4731929 |
2022-03-23 | 24.60 | 25.00 | 24.60 | 24.99 | 5080657 |
2022-03-24 | 25.00 | 25.29 | 24.85 | 25.23 | 6202705 |
2022-03-25 | 25.25 | 25.58 | 25.19 | 25.47 | 6488656 |
2022-03-28 | 25.31 | 25.60 | 25.02 | 25.53 | 6218593 |
2022-03-29 | 25.28 | 25.79 | 25.20 | 25.77 | 6525170 |
2022-03-30 | 25.82 | 26.10 | 25.75 | 26.07 | 5571447 |
2022-03-31 | 25.84 | 26.16 | 25.80 | 25.81 | 5010115 |
2022-04-01 | 25.90 | 26.18 | 25.71 | 25.86 | 4235836 |
2022-04-04 | 25.90 | 26.37 | 25.90 | 26.04 | 6063544 |
2022-04-05 | 26.11 | 26.32 | 25.86 | 26.02 | 4754483 |
2022-04-06 | 26.00 | 26.27 | 25.77 | 26.05 | 4014855 |
2022-04-07 | 26.11 | 26.26 | 25.91 | 26.22 | 5044401 |
2022-04-08 | 26.33 | 26.51 | 26.10 | 26.40 | 4429916 |
2022-04-11 | 26.29 | 26.46 | 26.09 | 26.20 | 4301850 |
2022-04-12 | 26.49 | 26.63 | 26.29 | 26.44 | 5269630 |
2022-04-13 | 26.75 | 26.76 | 26.39 | 26.72 | 5409038 |
2022-04-14 | 26.75 | 26.85 | 26.51 | 26.74 | 3343431 |
2022-04-18 | 26.96 | 27.11 | 26.69 | 26.73 | 6612389 |
2022-04-19 | 26.74 | 27.30 | 26.73 | 27.03 | 5486460 |
2022-04-20 | 27.15 | 27.32 | 26.87 | 27.20 | 3924498 |
2022-04-21 | 27.28 | 27.65 | 27.06 | 27.14 | 5507913 |
2022-04-22 | 27.10 | 27.22 | 26.49 | 26.67 | 6205655 |
2022-04-25 | 26.06 | 26.10 | 25.26 | 25.90 | 11662824 |
2022-04-26 | 26.00 | 26.30 | 25.88 | 26.04 | 6324602 |
2022-04-27 | 26.40 | 26.40 | 25.88 | 25.72 | 6267514 |
2022-04-28 | 25.80 | 26.73 | 25.61 | 26.35 | 7879370 |
2022-04-29 | 26.22 | 26.75 | 25.85 | 25.91 | 8215783 |
2022-05-02 | 25.69 | 26.06 | 25.04 | 25.61 | 8836493 |
2022-05-03 | 25.73 | 26.45 | 25.70 | 26.14 | 6407786 |
2022-05-04 | 26.44 | 27.00 | 26.16 | 26.97 | 5931489 |
2022-05-05 | 27.00 | 27.00 | 26.31 | 26.61 | 6958818 |
2022-05-06 | 26.71 | 26.96 | 26.12 | 26.95 | 6919452 |
2022-05-09 | 26.64 | 26.65 | 25.88 | 26.08 | 9129516 |
2022-05-10 | 26.22 | 26.37 | 25.14 | 25.96 | 12866928 |
2022-05-11 | 26.26 | 26.35 | 25.72 | 25.89 | 7075013 |
2022-05-12 | 25.88 | 25.93 | 25.28 | 25.78 | 9708121 |
2022-05-13 | 26.05 | 26.58 | 25.94 | 26.08 | 10322625 |
2022-05-16 | 26.15 | 26.63 | 26.15 | 26.46 | 7762147 |
2022-05-17 | 26.84 | 26.91 | 26.41 | 26.80 | 8339271 |
2022-05-18 | 26.90 | 26.96 | 26.33 | 26.61 | 6076092 |
2022-05-19 | 26.38 | 26.71 | 26.04 | 26.60 | 6009864 |
2022-05-20 | 26.76 | 26.92 | 26.31 | 26.76 | 5429369 |
2022-05-23 | 26.98 | 27.04 | 26.74 | 26.79 | 4997846 |
2022-05-24 | 26.86 | 26.86 | 26.37 | 26.80 | 5035954 |
2022-05-25 | 26.85 | 27.62 | 26.80 | 27.34 | 6377277 |
2022-05-26 | 27.59 | 27.85 | 27.34 | 27.38 | 4531498 |
2022-05-27 | 27.43 | 27.81 | 27.13 | 27.60 | 5355779 |
2022-05-31 | 27.94 | 28.00 | 27.36 | 27.42 | 5434679 |
2022-06-01 | 27.57 | 28.21 | 27.51 | 27.95 | 5556149 |
2022-06-02 | 27.90 | 28.20 | 27.69 | 28.14 | 3920000 |
2022-06-03 | 28.13 | 28.25 | 27.99 | 28.10 | 2955669 |
2022-06-06 | 28.18 | 28.32 | 28.01 | 28.16 | 2943996 |
2022-06-07 | 28.23 | 28.49 | 28.04 | 28.47 | 8113146 |
2022-06-08 | 28.50 | 28.65 | 28.18 | 28.37 | 3731781 |
2022-06-09 | 28.37 | 28.37 | 28.10 | 28.12 | 3795863 |
2022-06-10 | 28.15 | 28.15 | 27.34 | 27.62 | 5405347 |
2022-06-13 | 27.14 | 27.15 | 26.24 | 26.68 | 9181281 |
2022-06-14 | 26.75 | 27.21 | 25.87 | 25.96 | 7359697 |
2022-06-15 | 26.06 | 26.10 | 25.07 | 25.46 | 10496832 |
2022-06-16 | 25.02 | 25.08 | 24.01 | 24.15 | 11367168 |
2022-06-17 | 24.02 | 24.29 | 23.05 | 23.45 | 14465576 |
2022-06-21 | 24.01 | 24.55 | 23.91 | 24.45 | 6932386 |
2022-06-22 | 23.79 | 24.34 | 23.67 | 24.09 | 6561956 |
2022-06-23 | 24.20 | 24.25 | 23.31 | 23.60 | 8475576 |
2022-06-24 | 23.81 | 24.10 | 23.52 | 23.99 | 8956909 |
2022-06-27 | 24.33 | 24.53 | 24.09 | 24.14 | 7132002 |
2022-06-28 | 24.50 | 24.93 | 24.49 | 24.77 | 10488951 |
2022-06-29 | 24.95 | 25.27 | 24.25 | 24.56 | 9363369 |
2022-06-30 | 24.23 | 24.59 | 24.09 | 24.37 | 6197150 |
2022-07-01 | 24.36 | 24.67 | 23.84 | 24.63 | 8639117 |
2022-07-05 | 24.30 | 24.41 | 23.23 | 24.00 | 11012332 |
2022-07-06 | 23.78 | 24.03 | 22.92 | 23.61 | 8347195 |
2022-07-07 | 23.88 | 24.57 | 23.88 | 24.57 | 8689388 |
2022-07-08 | 24.71 | 25.21 | 24.52 | 24.98 | 8197431 |
2022-07-11 | 24.97 | 25.15 | 24.70 | 25.04 | 6720627 |
2022-07-12 | 24.80 | 24.91 | 24.45 | 24.68 | 6584271 |
2022-07-13 | 24.50 | 24.78 | 24.23 | 24.63 | 6785963 |
2022-07-14 | 24.07 | 24.52 | 23.73 | 24.47 | 9306589 |
2022-07-15 | 24.84 | 24.87 | 24.36 | 24.52 | 5267253 |
2022-07-18 | 24.85 | 25.12 | 24.72 | 24.96 | 6068957 |
2022-07-19 | 25.10 | 25.43 | 25.03 | 25.28 | 5722230 |
2022-07-20 | 25.28 | 25.67 | 25.18 | 25.58 | 4033991 |
2022-07-21 | 25.41 | 25.75 | 25.10 | 25.71 | 4689054 |
2022-07-22 | 25.94 | 26.08 | 25.39 | 25.57 | 5371452 |
2022-07-25 | 25.75 | 26.10 | 25.62 | 26.07 | 4979305 |
2022-07-26 | 26.27 | 26.43 | 25.99 | 26.09 | 4641319 |
2022-07-27 | 26.20 | 26.59 | 25.94 | 26.04 | 6439857 |
2022-07-28 | 26.36 | 26.51 | 26.00 | 26.41 | 6475156 |
2022-07-29 | 26.62 | 27.06 | 26.52 | 26.73 | 7579048 |
2022-08-01 | 26.51 | 26.75 | 26.28 | 26.62 | 4887532 |
2022-08-02 | 26.60 | 26.74 | 26.30 | 26.34 | 5865487 |
2022-08-03 | 26.48 | 26.80 | 25.88 | 26.16 | 4820767 |
2022-08-04 | 26.15 | 26.15 | 25.63 | 25.72 | 5041561 |
2022-08-05 | 25.45 | 25.90 | 25.37 | 25.70 | 3314632 |
2022-08-08 | 25.70 | 26.21 | 25.63 | 25.95 | 5630117 |
2022-08-09 | 26.05 | 26.25 | 25.99 | 26.12 | 2984642 |
2022-08-10 | 26.27 | 26.43 | 26.06 | 26.41 | 3000099 |
2022-08-11 | 26.62 | 27.03 | 26.60 | 26.84 | 4767010 |
2022-08-12 | 27.01 | 27.28 | 26.85 | 27.15 | 4982507 |
2022-08-15 | 26.64 | 27.20 | 26.36 | 27.13 | 7814658 |
2022-08-16 | 27.20 | 27.35 | 27.06 | 27.30 | 3791223 |
2022-08-17 | 27.24 | 27.24 | 26.80 | 26.96 | 3319634 |
2022-08-18 | 27.23 | 27.36 | 27.15 | 27.31 | 3588985 |
2022-08-19 | 27.18 | 27.25 | 26.89 | 26.98 | 4026486 |
2022-08-22 | 26.76 | 26.85 | 26.59 | 26.69 | 4003174 |
2022-08-23 | 26.85 | 27.05 | 26.80 | 26.95 | 4592572 |
2022-08-24 | 27.00 | 27.14 | 26.87 | 27.07 | 3544239 |
2022-08-25 | 27.18 | 27.27 | 27.02 | 27.23 | 5057237 |
2022-08-26 | 27.19 | 27.22 | 26.75 | 26.88 | 4810023 |
2022-08-29 | 26.68 | 27.05 | 26.41 | 26.91 | 4049321 |
2022-08-30 | 26.67 | 26.67 | 26.05 | 26.15 | 4925119 |
2022-08-31 | 25.90 | 26.63 | 25.71 | 26.32 | 5217573 |
2022-09-01 | 26.31 | 26.44 | 25.82 | 26.17 | 5980492 |
2022-09-02 | 26.55 | 26.77 | 26.18 | 26.29 | 4503140 |
2022-09-06 | 26.50 | 26.52 | 26.14 | 26.25 | 4276803 |
2022-09-07 | 26.00 | 26.40 | 25.88 | 26.36 | 3484100 |
2022-09-08 | 26.33 | 26.57 | 26.19 | 26.53 | 3491499 |
2022-09-09 | 26.75 | 26.88 | 26.54 | 26.70 | 4026835 |
2022-09-12 | 26.87 | 27.01 | 26.78 | 26.91 | 3669563 |
2022-09-13 | 26.69 | 26.87 | 26.44 | 26.49 | 4205104 |
2022-09-14 | 26.53 | 26.98 | 26.53 | 26.73 | 3886317 |
2022-09-15 | 26.50 | 26.74 | 26.25 | 26.25 | 4239148 |
2022-09-16 | 26.15 | 26.16 | 25.71 | 25.80 | 6055925 |
2022-09-19 | 25.47 | 26.01 | 25.21 | 25.95 | 3743465 |
2022-09-20 | 25.81 | 25.91 | 25.69 | 25.81 | 2309852 |
2022-09-21 | 25.99 | 26.10 | 25.41 | 25.41 | 4744420 |
2022-09-22 | 25.55 | 25.70 | 24.83 | 24.92 | 5194700 |
2022-09-23 | 24.31 | 24.44 | 23.52 | 23.62 | 13984805 |
2022-09-26 | 23.50 | 23.63 | 22.90 | 22.91 | 8441535 |
2022-09-27 | 23.12 | 23.75 | 23.08 | 23.35 | 6531600 |
2022-09-28 | 23.41 | 24.13 | 23.39 | 24.05 | 5199306 |
2022-09-29 | 23.86 | 23.92 | 23.25 | 23.84 | 5613673 |
2022-09-30 | 23.69 | 24.17 | 23.60 | 23.78 | 5236283 |
2022-10-03 | 24.37 | 24.45 | 24.08 | 24.17 | 4840564 |
2022-10-04 | 24.55 | 24.81 | 24.40 | 24.79 | 4814539 |
2022-10-05 | 24.72 | 25.07 | 24.31 | 24.86 | 4024576 |
2022-10-06 | 24.76 | 25.16 | 24.66 | 24.91 | 4089011 |
2022-10-07 | 24.90 | 25.16 | 24.71 | 24.99 | 3956860 |
2022-10-10 | 25.00 | 25.37 | 24.41 | 24.57 | 3931278 |
2022-10-11 | 24.29 | 25.13 | 24.22 | 24.82 | 3953651 |
2022-10-12 | 24.66 | 24.96 | 24.56 | 24.64 | 3369181 |
2022-10-13 | 24.55 | 25.19 | 24.34 | 25.06 | 5608337 |
2022-10-14 | 25.03 | 25.19 | 24.83 | 24.99 | 4485179 |
2022-10-17 | 25.07 | 25.48 | 24.92 | 25.36 | 4974440 |
2022-10-18 | 25.50 | 25.74 | 25.07 | 25.50 | 7000630 |
2022-10-19 | 25.40 | 25.50 | 25.11 | 25.21 | 3552923 |
2022-10-20 | 25.21 | 25.27 | 24.90 | 24.99 | 6291035 |
2022-10-21 | 24.97 | 25.25 | 24.88 | 25.01 | 6639573 |
2022-10-24 | 25.01 | 25.01 | 24.35 | 24.85 | 7165068 |
2022-10-25 | 24.74 | 25.24 | 24.69 | 25.10 | 6940148 |
2022-10-26 | 25.21 | 25.31 | 25.05 | 25.23 | 6857699 |
2022-10-27 | 25.35 | 25.50 | 25.11 | 24.68 | 7587235 |
2022-10-28 | 24.95 | 25.04 | 24.48 | 24.84 | 5933543 |
2022-10-31 | 24.70 | 25.39 | 24.70 | 25.25 | 5870519 |
2022-11-01 | 25.24 | 25.25 | 24.77 | 25.10 | 6630203 |
2022-11-02 | 25.00 | 25.11 | 24.76 | 24.80 | 7394562 |
2022-11-03 | 24.52 | 25.03 | 24.51 | 24.75 | 7320701 |
2022-11-04 | 25.05 | 25.16 | 24.74 | 24.95 | 4080544 |
2022-11-07 | 25.00 | 25.13 | 24.88 | 25.00 | 3747958 |
2022-11-08 | 25.01 | 25.20 | 24.86 | 25.02 | 4706036 |
2022-11-09 | 24.87 | 25.03 | 24.42 | 24.50 | 4399251 |
2022-11-10 | 24.75 | 25.10 | 24.62 | 24.97 | 5447623 |
2022-11-11 | 25.01 | 25.13 | 24.87 | 25.00 | 6050260 |
2022-11-14 | 25.10 | 25.26 | 24.89 | 24.90 | 7078864 |
2022-11-15 | 25.00 | 25.16 | 24.75 | 24.89 | 6196080 |
2022-11-16 | 24.93 | 25.10 | 24.78 | 25.01 | 6513015 |
2022-11-17 | 24.96 | 24.96 | 24.60 | 24.61 | 6423724 |
2022-11-18 | 24.40 | 25.01 | 24.35 | 24.98 | 5763093 |
2022-11-21 | 24.75 | 24.79 | 24.35 | 24.71 | 6215053 |
2022-11-22 | 24.75 | 25.00 | 24.74 | 24.86 | 9213505 |
2022-11-23 | 24.75 | 24.92 | 24.71 | 24.77 | 3690249 |
2022-11-25 | 24.72 | 25.01 | 24.71 | 24.75 | 2263182 |
2022-11-28 | 24.50 | 24.65 | 24.38 | 24.45 | 6152624 |
2022-11-29 | 24.49 | 24.83 | 24.48 | 24.73 | 4583277 |
2022-11-30 | 24.75 | 24.84 | 24.58 | 24.81 | 7386792 |
2022-12-01 | 24.81 | 25.03 | 24.78 | 24.81 | 4828656 |
2022-12-02 | 24.66 | 24.85 | 24.54 | 24.85 | 3267811 |
2022-12-05 | 24.89 | 24.92 | 24.40 | 24.47 | 5327707 |
2022-12-06 | 24.35 | 24.50 | 24.14 | 24.22 | 5576750 |
2022-12-07 | 24.20 | 24.34 | 23.78 | 23.86 | 5817889 |
2022-12-08 | 24.05 | 24.27 | 23.81 | 23.86 | 5670376 |
2022-12-09 | 23.94 | 24.18 | 23.79 | 23.88 | 6124768 |
2022-12-12 | 24.04 | 24.17 | 23.73 | 24.16 | 8104869 |
2022-12-13 | 24.40 | 24.44 | 24.13 | 24.41 | 6439355 |
2022-12-14 | 24.40 | 24.53 | 24.16 | 24.34 | 4904187 |
2022-12-15 | 24.10 | 24.27 | 23.82 | 24.16 | 7255765 |
2022-12-16 | 23.79 | 23.90 | 23.51 | 23.80 | 8735313 |
2022-12-19 | 23.85 | 23.87 | 23.33 | 23.48 | 6623797 |
2022-12-20 | 23.30 | 23.66 | 23.27 | 23.39 | 5125209 |
2022-12-21 | 23.56 | 23.66 | 23.38 | 23.55 | 6179712 |
2022-12-22 | 23.44 | 23.64 | 23.14 | 23.62 | 5485701 |
2022-12-23 | 23.63 | 23.99 | 23.58 | 23.95 | 4872658 |
2022-12-27 | 23.95 | 24.19 | 23.92 | 24.09 | 3940744 |
2022-12-28 | 23.91 | 24.00 | 23.68 | 23.76 | 4445380 |
2022-12-29 | 23.69 | 24.24 | 23.69 | 24.22 | 3925077 |
2022-12-30 | 24.05 | 24.17 | 23.83 | 24.12 | 4520720 |
2023-01-03 | 24.08 | 24.40 | 24.03 | 24.23 | 4814927 |
2023-01-04 | 24.04 | 24.52 | 24.04 | 24.34 | 3885749 |
2023-01-05 | 24.40 | 24.75 | 24.25 | 24.63 | 4929416 |
2023-01-06 | 24.75 | 25.19 | 24.75 | 25.00 | 4621390 |
2023-01-09 | 25.46 | 25.66 | 25.28 | 25.32 | 5034592 |
2023-01-10 | 25.42 | 25.60 | 25.30 | 25.37 | 4321401 |
2023-01-11 | 25.55 | 25.70 | 25.40 | 25.54 | 4089005 |
2023-01-12 | 25.62 | 25.85 | 25.52 | 25.66 | 4253389 |
2023-01-13 | 25.75 | 25.89 | 25.60 | 25.75 | 3294285 |
2023-01-17 | 25.85 | 25.92 | 25.53 | 25.55 | 4694695 |
2023-01-18 | 25.69 | 25.74 | 25.13 | 25.14 | 4942876 |
2023-01-19 | 25.05 | 25.57 | 25.02 | 25.49 | 4087250 |
2023-01-20 | 25.69 | 25.81 | 25.59 | 25.74 | 4486935 |
2023-01-23 | 25.94 | 26.22 | 25.89 | 26.10 | 7187276 |
2023-01-24 | 26.50 | 26.50 | 25.93 | 26.33 | 5436628 |
2023-01-25 | 26.34 | 26.39 | 26.04 | 26.18 | 4922502 |
2023-01-26 | 26.44 | 26.49 | 26.15 | 26.32 | 4945961 |
2023-01-27 | 26.45 | 26.56 | 26.28 | 26.04 | 10655217 |
2023-01-30 | 26.07 | 26.09 | 25.42 | 25.59 | 8351875 |
2023-01-31 | 25.50 | 25.60 | 25.28 | 25.60 | 5375580 |
2023-02-01 | 25.60 | 25.84 | 25.39 | 25.68 | 5264143 |
2023-02-02 | 25.70 | 25.89 | 25.49 | 25.81 | 4747817 |
2023-02-03 | 25.70 | 26.05 | 25.69 | 25.81 | 3949264 |
2023-02-06 | 25.82 | 25.88 | 25.54 | 25.82 | 2959397 |
2023-02-07 | 25.82 | 25.97 | 25.65 | 25.84 | 3106896 |
2023-02-08 | 25.84 | 25.92 | 25.69 | 25.85 | 4422292 |
2023-02-09 | 25.88 | 25.98 | 25.67 | 25.80 | 2562647 |
2023-02-10 | 25.90 | 26.37 | 25.89 | 26.37 | 5390794 |
2023-02-13 | 26.30 | 26.49 | 26.29 | 26.38 | 3203497 |
2023-02-14 | 26.47 | 26.67 | 26.38 | 26.61 | 4269329 |
2023-02-15 | 26.55 | 26.85 | 26.37 | 26.66 | 4592247 |
2023-02-16 | 26.50 | 26.86 | 26.47 | 26.78 | 5279601 |
2023-02-17 | 26.63 | 26.77 | 26.33 | 26.38 | 4684548 |
2023-02-21 | 26.25 | 26.41 | 25.86 | 25.96 | 4215104 |
2023-02-22 | 25.81 | 26.02 | 25.66 | 25.85 | 3637225 |
2023-02-23 | 25.98 | 26.12 | 25.88 | 25.95 | 2801883 |
2023-02-24 | 25.85 | 26.05 | 25.79 | 25.94 | 2526283 |
2023-02-27 | 25.90 | 26.04 | 25.76 | 25.84 | 2691303 |
2023-02-28 | 25.86 | 25.97 | 25.49 | 25.53 | 4452539 |
2023-03-01 | 25.57 | 25.74 | 25.51 | 25.62 | 3057367 |
2023-03-02 | 25.62 | 26.10 | 25.61 | 25.99 | 4392164 |
2023-03-03 | 25.90 | 26.29 | 25.90 | 26.09 | 3655692 |
2023-03-06 | 26.09 | 26.37 | 26.07 | 26.23 | 2687891 |
2023-03-07 | 26.24 | 26.38 | 25.96 | 26.12 | 3234267 |
2023-03-08 | 26.13 | 26.32 | 25.84 | 26.02 | 3434751 |
2023-03-09 | 26.07 | 26.22 | 25.81 | 25.81 | 3412180 |
2023-03-10 | 25.91 | 26.00 | 25.49 | 25.60 | 4549467 |
2023-03-13 | 25.30 | 25.77 | 24.94 | 25.40 | 6237535 |
2023-03-14 | 25.49 | 26.05 | 25.45 | 25.69 | 5685686 |
2023-03-15 | 25.30 | 25.84 | 24.79 | 25.17 | 8738505 |
2023-03-16 | 24.90 | 25.26 | 24.76 | 25.24 | 6358135 |
2023-03-17 | 25.34 | 25.34 | 24.66 | 25.07 | 10607591 |
2023-03-20 | 25.15 | 25.39 | 24.80 | 24.92 | 5469041 |
2023-03-21 | 25.15 | 25.34 | 25.06 | 25.12 | 4171397 |
2023-03-22 | 25.44 | 25.44 | 24.91 | 24.94 | 4662050 |
2023-03-23 | 25.06 | 25.21 | 24.83 | 24.97 | 4873843 |
2023-03-24 | 24.80 | 25.51 | 24.78 | 25.31 | 4952157 |
2023-03-27 | 25.35 | 25.60 | 25.33 | 25.35 | 4267721 |
2023-03-28 | 25.33 | 25.62 | 25.23 | 25.43 | 4403920 |
2023-03-29 | 25.53 | 25.67 | 25.31 | 25.59 | 5185422 |
2023-03-30 | 25.65 | 25.89 | 25.52 | 25.75 | 3636321 |
2023-03-31 | 25.84 | 25.98 | 25.68 | 25.90 | 3501578 |
2023-04-03 | 26.24 | 26.35 | 25.98 | 26.11 | 5296512 |
2023-04-04 | 26.15 | 26.23 | 25.87 | 26.16 | 3479070 |
2023-04-05 | 26.14 | 26.47 | 26.07 | 26.33 | 3609941 |
2023-04-06 | 26.36 | 26.57 | 26.35 | 26.38 | 3744415 |
2023-04-10 | 26.50 | 26.83 | 26.46 | 26.54 | 5257103 |
2023-04-11 | 26.61 | 27.08 | 26.61 | 26.67 | 7021326 |
2023-04-12 | 26.87 | 27.09 | 26.76 | 26.83 | 4362869 |
2023-04-13 | 26.85 | 26.94 | 26.75 | 26.83 | 2467091 |
2023-04-14 | 26.95 | 27.02 | 26.90 | 26.98 | 2931166 |
2023-04-17 | 27.14 | 27.18 | 26.88 | 26.93 | 3106189 |
2023-04-18 | 27.00 | 27.09 | 26.93 | 27.01 | 2515669 |
2023-04-19 | 26.99 | 27.03 | 26.73 | 26.76 | 5052181 |
2023-04-20 | 26.76 | 26.77 | 26.55 | 26.69 | 3446314 |
2023-04-21 | 26.67 | 26.81 | 26.57 | 26.81 | 3859067 |
2023-04-24 | 26.80 | 26.95 | 26.68 | 26.82 | 4514953 |
2023-04-25 | 26.88 | 26.88 | 26.53 | 26.64 | 3892246 |
2023-04-26 | 26.71 | 26.79 | 26.52 | 26.14 | 4682810 |
2023-04-27 | 26.19 | 26.35 | 26.04 | 26.30 | 4260222 |
2023-04-28 | 26.30 | 26.46 | 26.18 | 26.31 | 4291180 |
2023-05-01 | 26.23 | 26.50 | 26.21 | 26.30 | 4172395 |
2023-05-02 | 26.18 | 26.21 | 25.49 | 26.11 | 5534258 |
2023-05-03 | 25.80 | 26.04 | 25.51 | 25.62 | 7180004 |
2023-05-04 | 25.51 | 25.74 | 25.19 | 25.27 | 5410189 |
2023-05-05 | 25.40 | 25.81 | 25.39 | 25.60 | 4313468 |
2023-05-08 | 25.65 | 25.73 | 25.28 | 25.36 | 4812790 |
2023-05-09 | 25.30 | 25.76 | 25.27 | 25.52 | 3048228 |
2023-05-10 | 25.60 | 25.79 | 25.49 | 25.75 | 4243556 |
2023-05-11 | 25.53 | 25.78 | 25.50 | 25.76 | 3287858 |
2023-05-12 | 25.96 | 26.05 | 25.84 | 25.92 | 3872559 |
2023-05-15 | 25.92 | 26.07 | 25.54 | 25.94 | 9019817 |
2023-05-16 | 26.00 | 26.10 | 25.73 | 25.90 | 6441813 |
2023-05-17 | 25.90 | 26.22 | 25.86 | 26.01 | 4780722 |
2023-05-18 | 26.03 | 26.12 | 25.87 | 26.08 | 3529661 |
2023-05-19 | 26.18 | 26.20 | 25.99 | 26.20 | 3523157 |
2023-05-22 | 26.10 | 26.25 | 26.02 | 26.03 | 3633381 |
2023-05-23 | 26.04 | 26.15 | 25.92 | 26.06 | 4068331 |
2023-05-24 | 26.05 | 26.07 | 25.68 | 25.79 | 3665927 |
2023-05-25 | 25.70 | 25.71 | 25.29 | 25.44 | 4781675 |
2023-05-26 | 25.46 | 25.64 | 25.36 | 25.48 | 4009298 |
2023-05-30 | 25.43 | 25.44 | 25.19 | 25.32 | 3615449 |
2023-05-31 | 25.25 | 25.52 | 25.21 | 25.33 | 3119119 |
2023-06-01 | 25.35 | 25.70 | 25.35 | 25.66 | 3148547 |
2023-06-02 | 25.80 | 26.10 | 25.78 | 25.93 | 3525169 |
2023-06-05 | 26.15 | 26.07 | 25.85 | 25.96 | 2831419 |
2023-06-06 | 25.86 | 26.02 | 25.83 | 25.99 | 4369082 |
2023-06-07 | 26.06 | 26.25 | 25.95 | 26.22 | 4580185 |
2023-06-08 | 26.21 | 26.39 | 26.15 | 26.30 | 4285588 |
2023-06-09 | 26.22 | 26.25 | 25.98 | 26.01 | 3593325 |
2023-06-12 | 25.90 | 25.99 | 25.72 | 25.95 | 4771002 |
2023-06-13 | 25.97 | 26.36 | 25.94 | 26.09 | 4621337 |
2023-06-14 | 26.25 | 26.35 | 25.95 | 26.04 | 3409520 |
2023-06-15 | 26.13 | 26.32 | 26.02 | 26.32 | 4871031 |
2023-06-16 | 26.39 | 26.48 | 26.23 | 26.39 | 3750214 |
2023-06-20 | 26.39 | 26.40 | 26.07 | 26.11 | 3925577 |
2023-06-21 | 26.14 | 26.47 | 26.10 | 26.21 | 3974297 |
2023-06-22 | 26.21 | 26.26 | 25.95 | 26.04 | 4071999 |
2023-06-23 | 25.99 | 26.00 | 25.73 | 25.78 | 5304383 |
2023-06-26 | 25.85 | 26.09 | 25.85 | 25.96 | 4296319 |
2023-06-27 | 25.90 | 26.10 | 25.86 | 26.08 | 3598544 |
2023-06-28 | 26.06 | 26.23 | 25.98 | 26.22 | 3366378 |
2023-06-29 | 26.29 | 26.46 | 26.22 | 26.41 | 2892712 |
2023-06-30 | 26.39 | 26.50 | 26.34 | 26.35 | 3727489 |
2023-07-03 | 26.36 | 26.60 | 26.34 | 26.54 | 1650267 |
2023-07-05 | 26.54 | 26.59 | 26.47 | 26.54 | 2601509 |
2023-07-06 | 26.50 | 26.50 | 26.19 | 26.35 | 3605837 |
2023-07-07 | 26.48 | 26.60 | 26.39 | 26.43 | 3463424 |
2023-07-10 | 26.52 | 26.59 | 26.39 | 26.44 | 2864884 |
2023-07-11 | 26.50 | 26.55 | 26.42 | 26.47 | 4350074 |
2023-07-12 | 26.55 | 26.62 | 26.47 | 26.59 | 4473943 |
2023-07-13 | 26.65 | 26.82 | 26.60 | 26.82 | 5923972 |
2023-07-14 | 26.82 | 26.84 | 26.42 | 26.54 | 6823349 |
2023-07-17 | 26.61 | 26.75 | 26.56 | 26.68 | 3074068 |
2023-07-18 | 26.70 | 26.93 | 26.66 | 26.78 | 3639469 |
2023-07-19 | 26.82 | 26.95 | 26.78 | 26.92 | 3285842 |
2023-07-20 | 26.96 | 27.03 | 26.85 | 26.90 | 3972869 |
2023-07-21 | 26.95 | 26.97 | 26.79 | 26.84 | 3888788 |
2023-07-24 | 26.95 | 27.11 | 26.88 | 27.07 | 6775202 |
2023-07-25 | 27.00 | 27.28 | 26.89 | 27.14 | 4823240 |
2023-07-26 | 27.23 | 27.24 | 26.93 | 26.95 | 5119657 |
2023-07-27 | 27.02 | 27.04 | 26.81 | 26.43 | 6216404 |
2023-07-28 | 26.46 | 26.51 | 26.28 | 26.45 | 5299031 |
2023-07-31 | 26.39 | 26.62 | 26.35 | 26.51 | 4763184 |
2023-08-01 | 26.25 | 26.76 | 26.05 | 26.70 | 11222758 |
2023-08-02 | 26.47 | 26.82 | 26.46 | 26.57 | 5691928 |
2023-08-03 | 26.55 | 26.78 | 26.48 | 26.66 | 5954065 |
2023-08-04 | 26.62 | 26.83 | 26.48 | 26.52 | 4646796 |
2023-08-07 | 26.62 | 26.71 | 26.41 | 26.48 | 3745030 |
2023-08-08 | 26.40 | 26.52 | 26.27 | 26.51 | 3445882 |
2023-08-09 | 26.55 | 26.74 | 26.50 | 26.64 | 4738394 |
2023-08-10 | 26.69 | 26.83 | 26.52 | 26.64 | 2971477 |
2023-08-11 | 26.57 | 26.80 | 26.57 | 26.80 | 2653140 |
2023-08-14 | 26.84 | 26.92 | 26.70 | 26.79 | 4797013 |
2023-08-15 | 26.75 | 26.95 | 26.57 | 26.58 | 4287450 |
2023-08-16 | 26.54 | 26.61 | 26.25 | 26.32 | 4612148 |
2023-08-17 | 26.43 | 26.57 | 26.30 | 26.37 | 3527271 |
2023-08-18 | 26.30 | 26.55 | 26.30 | 26.51 | 2385412 |
2023-08-21 | 26.52 | 26.67 | 26.39 | 26.55 | 2207166 |
2023-08-22 | 26.66 | 26.67 | 26.36 | 26.38 | 2105522 |
2023-08-23 | 26.38 | 26.47 | 26.25 | 26.47 | 2888108 |
2023-08-24 | 26.40 | 26.58 | 26.24 | 26.25 | 2701459 |
2023-08-25 | 26.36 | 26.53 | 26.27 | 26.32 | 2840690 |
2023-08-28 | 26.39 | 26.59 | 26.39 | 26.53 | 3301316 |
2023-08-29 | 26.63 | 26.82 | 26.48 | 26.81 | 3861108 |
2023-08-30 | 26.80 | 26.89 | 26.65 | 26.71 | 2274945 |
2023-08-31 | 26.77 | 26.79 | 26.58 | 26.61 | 2943776 |
2023-09-01 | 26.72 | 26.80 | 26.61 | 26.71 | 3101421 |
2023-09-05 | 26.76 | 26.82 | 26.59 | 26.72 | 2439406 |
2023-09-06 | 26.75 | 26.85 | 26.49 | 26.51 | 3354528 |
2023-09-07 | 26.67 | 26.82 | 26.56 | 26.59 | 3057556 |
2023-09-08 | 26.58 | 26.78 | 26.57 | 26.70 | 2574346 |
2023-09-11 | 26.84 | 26.91 | 26.62 | 26.71 | 3769404 |
2023-09-12 | 26.79 | 26.96 | 26.76 | 26.85 | 2433731 |
2023-09-13 | 26.94 | 26.99 | 26.77 | 26.96 | 2234196 |
2023-09-14 | 26.99 | 27.17 | 26.98 | 27.09 | 3635023 |
2023-09-15 | 27.09 | 27.21 | 26.92 | 27.01 | 4291416 |
2023-09-18 | 26.99 | 27.16 | 26.93 | 27.04 | 3669196 |
2023-09-19 | 27.09 | 27.11 | 26.93 | 26.99 | 3592699 |
2023-09-20 | 26.95 | 27.35 | 26.94 | 27.21 | 3594465 |
2023-09-21 | 27.21 | 27.45 | 27.07 | 27.25 | 5307576 |
2023-09-22 | 27.35 | 27.77 | 27.29 | 27.39 | 15765290 |
2023-09-25 | 27.35 | 27.69 | 27.26 | 27.41 | 6589992 |
2023-09-26 | 27.42 | 27.42 | 27.14 | 27.21 | 2966959 |
2023-09-27 | 27.42 | 27.42 | 27.21 | 27.37 | 3649517 |
2023-09-28 | 27.29 | 27.64 | 27.29 | 27.42 | 4742152 |
2023-09-29 | 27.49 | 27.53 | 27.29 | 27.37 | 6415680 |
2023-10-02 | 27.35 | 27.39 | 27.01 | 27.20 | 8500124 |
2023-10-03 | 27.05 | 27.30 | 27.00 | 27.10 | 5715314 |
2023-10-04 | 27.00 | 27.09 | 26.68 | 26.99 | 4973276 |
2023-10-05 | 26.76 | 27.07 | 26.76 | 26.93 | 4052300 |
2023-10-06 | 26.82 | 27.04 | 26.77 | 26.96 | 3200777 |
2023-10-09 | 27.16 | 27.24 | 26.98 | 27.09 | 4768708 |
2023-10-10 | 27.09 | 27.40 | 27.02 | 27.23 | 3885329 |
2023-10-11 | 27.25 | 27.49 | 27.18 | 27.37 | 4752423 |
2023-10-12 | 27.46 | 27.46 | 27.23 | 27.44 | 3944493 |
2023-10-13 | 27.45 | 27.69 | 27.45 | 27.63 | 3671291 |
2023-10-16 | 27.69 | 27.79 | 27.59 | 27.63 | 3369636 |
2023-10-17 | 27.65 | 27.95 | 27.62 | 27.67 | 3831378 |
2023-10-18 | 27.78 | 27.85 | 27.63 | 27.68 | 3304558 |
2023-10-19 | 27.71 | 27.82 | 27.48 | 27.57 | 4893372 |
2023-10-20 | 27.59 | 27.60 | 27.45 | 27.49 | 3572641 |
2023-10-23 | 27.49 | 27.64 | 27.35 | 27.54 | 4926701 |
2023-10-24 | 27.60 | 27.63 | 27.48 | 27.55 | 3758067 |
2023-10-25 | 27.56 | 27.65 | 27.35 | 27.46 | 3664439 |
2023-10-26 | 27.38 | 27.46 | 27.11 | 27.16 | 4140300 |
2023-10-27 | 27.22 | 27.23 | 26.94 | 26.58 | 3985594 |
2023-10-30 | 26.44 | 26.68 | 26.34 | 26.44 | 5991510 |
2023-10-31 | 26.14 | 26.32 | 25.61 | 26.04 | 10511107 |
2023-11-01 | 26.00 | 26.28 | 25.81 | 25.97 | 6670214 |
2023-11-02 | 26.00 | 26.47 | 25.95 | 26.37 | 6514587 |
2023-11-03 | 26.37 | 26.75 | 26.29 | 26.64 | 4712199 |
2023-11-06 | 26.72 | 26.73 | 26.39 | 26.41 | 4267554 |
2023-11-07 | 26.30 | 26.38 | 26.15 | 26.38 | 5013011 |
2023-11-08 | 26.25 | 26.32 | 25.93 | 25.96 | 4839916 |
2023-11-09 | 26.04 | 26.09 | 25.88 | 25.89 | 4197261 |
2023-11-10 | 26.01 | 26.16 | 25.95 | 25.98 | 4708527 |
2023-11-13 | 26.00 | 26.05 | 25.90 | 25.99 | 3534984 |
2023-11-14 | 26.32 | 26.45 | 26.04 | 26.22 | 5693228 |
2023-11-15 | 26.25 | 26.50 | 26.23 | 26.24 | 5473081 |
2023-11-16 | 26.25 | 26.30 | 25.95 | 25.99 | 5694994 |
2023-11-17 | 26.00 | 26.37 | 26.00 | 26.27 | 4891535 |
2023-11-20 | 26.27 | 26.47 | 26.25 | 26.26 | 4279356 |
2023-11-21 | 26.25 | 26.55 | 26.25 | 26.55 | 4156171 |
2023-11-22 | 26.35 | 26.76 | 26.27 | 26.70 | 3220466 |
2023-11-24 | 26.54 | 26.89 | 26.53 | 26.74 | 1459383 |
2023-11-27 | 26.71 | 26.78 | 26.55 | 26.62 | 3219976 |
2023-11-28 | 26.74 | 26.78 | 26.42 | 26.44 | 3827872 |
2023-11-29 | 26.58 | 26.58 | 26.34 | 26.44 | 4102364 |
2023-11-30 | 26.46 | 26.78 | 26.44 | 26.78 | 5363180 |
2023-12-01 | 26.75 | 27.00 | 26.71 | 26.91 | 3748058 |
2023-12-04 | 26.85 | 26.94 | 26.72 | 26.83 | 2878976 |
2023-12-05 | 26.75 | 26.82 | 26.62 | 26.68 | 3510668 |
2023-12-06 | 26.65 | 26.75 | 26.47 | 26.55 | 3901549 |
2023-12-07 | 26.59 | 26.63 | 26.14 | 26.25 | 4106576 |
2023-12-08 | 26.25 | 26.36 | 26.15 | 26.33 | 3980223 |
2023-12-11 | 26.32 | 26.40 | 26.06 | 26.17 | 4681403 |
2023-12-12 | 26.13 | 26.14 | 25.96 | 26.01 | 4716996 |
2023-12-13 | 26.01 | 26.30 | 25.96 | 26.20 | 4922661 |
2023-12-14 | 26.44 | 26.65 | 26.36 | 26.49 | 5211142 |
2023-12-15 | 26.33 | 26.44 | 26.16 | 26.29 | 9286196 |
2023-12-18 | 26.49 | 26.49 | 26.18 | 26.18 | 5409500 |
2023-12-19 | 26.20 | 26.42 | 26.15 | 26.27 | 3813459 |
2023-12-20 | 26.30 | 26.33 | 26.02 | 26.03 | 4853635 |
2023-12-21 | 26.18 | 26.28 | 26.03 | 26.14 | 3927718 |
2023-12-22 | 26.21 | 26.25 | 26.05 | 26.08 | 3617234 |
2023-12-26 | 26.15 | 26.31 | 26.07 | 26.20 | 3462280 |
2023-12-27 | 26.28 | 26.31 | 26.13 | 26.21 | 3276483 |
2023-12-28 | 26.20 | 26.30 | 26.16 | 26.21 | 3242817 |
2023-12-29 | 26.20 | 26.37 | 26.19 | 26.35 | 3099751 |
2024-01-02 | 26.41 | 26.69 | 26.35 | 26.64 | 4481344 |
2024-01-03 | 26.59 | 27.10 | 26.59 | 27.00 | 5041873 |
2024-01-04 | 27.15 | 27.21 | 26.70 | 26.78 | 4273817 |
2024-01-05 | 26.82 | 26.97 | 26.52 | 26.70 | 5246899 |
2024-01-08 | 26.71 | 26.88 | 26.53 | 26.78 | 5163008 |
2024-01-09 | 26.82 | 26.93 | 26.59 | 26.89 | 5294068 |
2024-01-10 | 26.93 | 27.03 | 26.74 | 26.90 | 4153144 |
2024-01-11 | 27.00 | 27.06 | 26.79 | 26.80 | 5653509 |
2024-01-12 | 27.01 | 27.04 | 26.91 | 27.01 | 5019008 |
2024-01-16 | 27.01 | 27.02 | 26.62 | 26.75 | 6037213 |
2024-01-17 | 26.65 | 26.72 | 26.46 | 26.58 | 5414790 |
2024-01-18 | 26.64 | 26.76 | 26.46 | 26.71 | 6636775 |
2024-01-19 | 26.79 | 26.93 | 26.61 | 26.84 | 5145683 |
2024-01-22 | 26.85 | 27.08 | 26.82 | 27.02 | 6607415 |
2024-01-23 | 27.03 | 27.09 | 26.95 | 27.06 | 4222924 |
2024-01-24 | 27.10 | 27.15 | 27.01 | 27.12 | 4296392 |
2024-01-25 | 27.15 | 27.33 | 27.03 | 27.31 | 5041145 |
2024-01-26 | 27.29 | 27.43 | 27.23 | 27.41 | 5555483 |
2024-01-29 | 27.44 | 27.52 | 27.16 | 26.96 | 6707796 |
2024-01-30 | 26.90 | 27.06 | 26.87 | 27.03 | 6742273 |
2024-01-31 | 27.00 | 27.10 | 26.76 | 26.76 | 5357812 |
2024-02-01 | 26.83 | 26.99 | 26.20 | 26.80 | 10301560 |
2024-02-02 | 26.70 | 26.80 | 26.52 | 26.66 | 5693017 |
2024-02-05 | 26.56 | 26.60 | 26.24 | 26.33 | 7084327 |
2024-02-06 | 26.40 | 26.40 | 26.20 | 26.23 | 5801434 |
2024-02-07 | 26.26 | 26.32 | 26.12 | 26.25 | 4567199 |
2024-02-08 | 26.20 | 26.32 | 26.14 | 26.25 | 5235427 |
2024-02-09 | 26.20 | 26.35 | 26.14 | 26.23 | 4399458 |
2024-02-12 | 26.37 | 26.60 | 26.32 | 26.51 | 4818331 |
2024-02-13 | 26.52 | 26.59 | 26.31 | 26.39 | 3566326 |
2024-02-14 | 26.59 | 26.75 | 26.49 | 26.69 | 5592144 |
2024-02-15 | 26.67 | 27.20 | 26.64 | 26.99 | 7550600 |
2024-02-16 | 26.89 | 27.33 | 26.86 | 27.25 | 5079875 |
2024-02-20 | 27.21 | 27.51 | 27.20 | 27.43 | 5863063 |
2024-02-21 | 27.43 | 27.73 | 27.43 | 27.63 | 6206660 |
2024-02-22 | 27.42 | 27.68 | 27.41 | 27.58 | 4875072 |
2024-02-23 | 27.55 | 27.81 | 27.51 | 27.68 | 3041537 |
2024-02-26 | 27.68 | 27.74 | 27.39 | 27.41 | 3475579 |
2024-02-27 | 27.45 | 27.63 | 27.42 | 27.61 | 2891031 |
2024-02-28 | 27.60 | 27.71 | 27.38 | 27.39 | 2408747 |
2024-02-29 | 27.39 | 27.53 | 27.26 | 27.45 | 3320206 |
2024-03-01 | 27.52 | 27.79 | 27.42 | 27.75 | 3664228 |
2024-03-04 | 27.66 | 27.76 | 27.56 | 27.65 | 2482318 |
2024-03-05 | 27.65 | 28.05 | 27.65 | 27.85 | 8194693 |
2024-03-06 | 27.98 | 28.18 | 27.97 | 28.00 | 4502509 |
2024-03-07 | 28.05 | 28.26 | 28.01 | 28.10 | 3631592 |
2024-03-08 | 28.10 | 28.22 | 27.94 | 28.00 | 3299630 |
2024-03-11 | 27.88 | 28.20 | 27.78 | 28.16 | 3792555 |
2024-03-12 | 28.25 | 28.50 | 28.10 | 28.47 | 4344567 |
2024-03-13 | 28.50 | 29.05 | 28.49 | 28.77 | 6008365 |
2024-03-14 | 28.84 | 28.96 | 28.50 | 28.64 | 3815488 |
2024-03-15 | 28.61 | 28.88 | 28.52 | 28.64 | 6337857 |
2024-03-18 | 28.70 | 28.89 | 28.62 | 28.77 | 3733444 |
2024-03-19 | 28.75 | 28.93 | 28.62 | 28.85 | 3209416 |
2024-03-20 | 28.70 | 29.05 | 28.66 | 28.99 | 3072679 |
2024-03-21 | 28.95 | 29.09 | 28.75 | 28.79 | 5325374 |
2024-03-22 | 28.75 | 28.89 | 28.73 | 28.86 | 3553285 |
2024-03-25 | 28.87 | 29.08 | 28.87 | 28.95 | 4444429 |
2024-03-26 | 29.02 | 29.08 | 28.87 | 29.06 | 4090718 |
2024-03-27 | 29.07 | 29.25 | 28.99 | 29.05 | 4172254 |
2024-03-28 | 29.19 | 29.26 | 29.01 | 29.18 | 5556096 |
2024-04-01 | 29.20 | 29.43 | 29.15 | 29.37 | 4097183 |
2024-04-02 | 29.39 | 29.84 | 29.37 | 29.75 | 6478637 |
2024-04-03 | 29.80 | 29.89 | 29.72 | 29.88 | 6088918 |
2024-04-04 | 29.96 | 29.99 | 29.64 | 29.77 | 4788846 |
2024-04-05 | 29.77 | 29.83 | 29.33 | 29.73 | 4370390 |
2024-04-08 | 29.66 | 29.82 | 29.42 | 29.47 | 4173125 |
2024-04-09 | 29.50 | 29.58 | 29.16 | 29.26 | 4118906 |
2024-04-10 | 29.25 | 29.26 | 29.03 | 29.15 | 4822687 |
2024-04-11 | 29.23 | 29.30 | 29.13 | 29.22 | 4393211 |
2024-04-12 | 29.29 | 29.43 | 28.96 | 29.05 | 4730963 |
2024-04-15 | 29.15 | 29.16 | 28.41 | 28.51 | 6935492 |
2024-04-16 | 28.60 | 28.61 | 28.24 | 28.33 | 6359680 |
2024-04-17 | 28.42 | 28.63 | 28.14 | 28.39 | 3568949 |
2024-04-18 | 28.52 | 28.61 | 28.35 | 28.44 | 3746005 |
2024-04-19 | 28.50 | 29.01 | 28.48 | 28.84 | 3680103 |
2024-04-22 | 29.00 | 29.15 | 28.77 | 29.00 | 4798951 |
2024-04-23 | 29.15 | 29.24 | 28.80 | 28.91 | 7293125 |
2024-04-24 | 28.97 | 29.08 | 28.63 | 29.05 | 4859552 |
2024-04-25 | 28.76 | 29.00 | 28.72 | 28.93 | 4662416 |
2024-04-26 | 28.90 | 29.18 | 28.80 | 28.55 | 7621520 |
2024-04-29 | 28.51 | 28.62 | 28.34 | 28.59 | 4144574 |
2024-04-30 | 28.60 | 28.66 | 27.84 | 28.08 | 8878553 |
2024-05-01 | 28.11 | 28.18 | 27.66 | 27.74 | 6151839 |
2024-05-02 | 27.87 | 28.33 | 27.71 | 28.05 | 4347301 |
2024-05-03 | 28.08 | 28.19 | 27.93 | 28.10 | 3599060 |
2024-05-06 | 28.22 | 28.39 | 28.11 | 28.37 | 3566860 |
2024-05-07 | 28.48 | 28.64 | 28.31 | 28.35 | 5073895 |
2024-05-08 | 28.33 | 28.48 | 28.20 | 28.39 | 4547768 |
2024-05-09 | 28.36 | 28.77 | 28.36 | 28.63 | 3690769 |
2024-05-10 | 28.75 | 28.95 | 28.69 | 28.80 | 5233971 |
2024-05-13 | 28.80 | 28.92 | 28.71 | 28.77 | 2482454 |
2024-05-14 | 28.90 | 29.06 | 28.65 | 28.95 | 5637203 |
2024-05-15 | 28.89 | 29.01 | 28.76 | 28.84 | 2977125 |
2024-05-16 | 28.84 | 28.96 | 28.59 | 28.61 | 5160187 |
2024-05-17 | 28.60 | 28.68 | 28.49 | 28.56 | 3523914 |
2024-05-20 | 28.51 | 28.72 | 28.47 | 28.65 | 3180822 |
2024-05-21 | 28.65 | 28.80 | 28.59 | 28.68 | 2690491 |
2024-05-22 | 28.65 | 28.66 | 28.27 | 28.43 | 3175975 |
2024-05-23 | 28.35 | 28.55 | 28.13 | 28.21 | 4393457 |
2024-05-24 | 28.25 | 28.40 | 28.06 | 28.21 | 3719763 |
2024-05-28 | 28.19 | 28.25 | 28.00 | 28.09 | 3613187 |
2024-05-29 | 28.05 | 28.07 | 27.85 | 28.05 | 2854390 |
2024-05-30 | 27.90 | 28.16 | 27.90 | 28.11 | 3250961 |
2024-05-31 | 28.16 | 28.51 | 28.13 | 28.50 | 2945253 |
2024-06-03 | 28.50 | 28.50 | 28.05 | 28.23 | 3227222 |
2024-06-04 | 28.22 | 28.36 | 28.04 | 28.32 | 3505221 |
2024-06-05 | 28.12 | 28.36 | 28.08 | 28.35 | 2971835 |
2024-06-06 | 28.33 | 28.43 | 28.26 | 28.42 | 2359565 |
2024-06-07 | 28.44 | 28.44 | 28.26 | 28.35 | 2994784 |
2024-06-10 | 28.44 | 28.57 | 28.31 | 28.54 | 3324501 |
2024-06-11 | 28.42 | 28.51 | 28.26 | 28.42 | 2407312 |
2024-06-12 | 28.50 | 28.60 | 28.39 | 28.40 | 2539404 |
2024-06-13 | 28.35 | 28.35 | 28.16 | 28.32 | 2330353 |
2024-06-14 | 28.32 | 28.40 | 28.23 | 28.33 | 2258711 |
2024-06-17 | 28.30 | 28.54 | 28.21 | 28.37 | 2768682 |
2024-06-18 | 28.47 | 28.59 | 28.27 | 28.30 | 2436316 |
2024-06-20 | 28.26 | 28.64 | 28.23 | 28.58 | 3500102 |
2024-06-21 | 28.67 | 28.77 | 28.47 | 28.57 | 4848147 |
2024-06-24 | 28.57 | 29.00 | 28.56 | 28.98 | 3508329 |
2024-06-25 | 29.00 | 29.19 | 28.94 | 29.12 | 2609959 |
2024-06-26 | 29.07 | 29.12 | 28.84 | 29.02 | 3147814 |
2024-06-27 | 29.01 | 29.08 | 28.85 | 28.90 | 2528269 |
2024-06-28 | 28.89 | 29.00 | 28.76 | 28.98 | 2812626 |
2024-07-01 | 28.99 | 29.18 | 28.82 | 28.99 | 3212061 |
2024-07-02 | 28.96 | 29.11 | 28.91 | 29.04 | 2244048 |
2024-07-03 | 29.11 | 29.37 | 29.02 | 29.06 | 2236450 |
2024-07-05 | 29.05 | 29.07 | 28.88 | 29.01 | 2424467 |
2024-07-08 | 29.00 | 29.19 | 28.97 | 29.13 | 2705376 |
2024-07-09 | 29.10 | 29.25 | 28.95 | 29.19 | 3291817 |
2024-07-10 | 29.17 | 29.23 | 29.04 | 29.16 | 2628971 |
2024-07-11 | 29.20 | 29.25 | 29.02 | 29.19 | 3158392 |
2024-07-12 | 29.27 | 29.58 | 29.27 | 29.40 | 3120418 |
2024-07-15 | 29.56 | 29.75 | 29.38 | 29.60 | 4065802 |
2024-07-16 | 29.19 | 29.71 | 29.11 | 29.61 | 4730216 |
2024-07-17 | 29.64 | 29.94 | 29.61 | 29.71 | 6311856 |
2024-07-18 | 29.71 | 30.01 | 29.69 | 29.83 | 4207908 |
2024-07-19 | 29.98 | 30.04 | 29.82 | 30.00 | 4105595 |
2024-07-22 | 29.95 | 30.03 | 29.76 | 29.98 | 5407229 |
2024-07-23 | 29.96 | 30.05 | 29.85 | 29.99 | 3422191 |
2024-07-24 | 30.00 | 30.04 | 29.67 | 29.70 | 3931818 |
2024-07-25 | 29.71 | 29.87 | 29.55 | 29.56 | 3511056 |
2024-07-26 | 29.70 | 30.03 | 29.55 | 29.94 | 6867892 |
2024-07-29 | 29.99 | 30.03 | 29.68 | 29.70 | 6082555 |
2024-07-30 | 29.83 | 29.86 | 28.77 | 29.04 | 10346287 |
2024-07-31 | 29.06 | 29.13 | 28.79 | 28.86 | 7098320 |
2024-08-01 | 28.98 | 29.00 | 28.37 | 28.56 | 6555455 |
2024-08-02 | 28.51 | 28.54 | 28.00 | 28.48 | 7584700 |
2024-08-05 | 27.67 | 28.16 | 27.37 | 27.88 | 7816365 |
2024-08-06 | 28.00 | 28.99 | 28.00 | 28.90 | 7013430 |
2024-08-07 | 29.14 | 29.30 | 28.67 | 28.70 | 7959992 |
2024-08-08 | 28.72 | 29.42 | 28.72 | 29.33 | 4531336 |
2024-08-09 | 29.39 | 29.40 | 28.38 | 28.71 | 10029438 |
2024-08-12 | 28.68 | 28.72 | 28.07 | 28.18 | 7643532 |
2024-08-13 | 28.25 | 28.32 | 28.07 | 28.27 | 6794314 |
2024-08-14 | 28.40 | 29.18 | 28.32 | 28.89 | 7841653 |
2024-08-15 | 28.99 | 29.19 | 28.90 | 29.02 | 3968955 |
2024-08-16 | 28.93 | 29.22 | 28.88 | 29.17 | 4136812 |
2024-08-19 | 29.29 | 29.61 | 29.18 | 29.44 | 4630870 |
2024-08-20 | 29.46 | 29.49 | 29.03 | 29.13 | 3053268 |
2024-08-21 | 29.18 | 29.33 | 28.95 | 29.00 | 4400872 |
2024-08-22 | 29.05 | 29.23 | 29.01 | 29.09 | 2477488 |
2024-08-23 | 29.15 | 29.43 | 29.10 | 29.29 | 3093711 |
EPD Dividend History
Discover the detailed dividend history for EPD. This section provides an overview of the dividends distributed by Enterprise Products Partners LP 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.
EPD Stock Split History
Explore the stock split history for EPD. In this section, you will find detailed records of all stock splits undertaken by Enterprise Products Partners LP. 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.
EPD Historical Prices
Analyze the historical prices for EPD. This section offers a comprehensive view of Enterprise Products Partners LP'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.