Historical Prices for EXPD
Summary
107.03
52-Week Low (2023-11-07)
131.17
52-Week High (2024-01-25)
137.80
All-Time High (2021-12-16)
123.05
Current Price (2024-08-23)
Summary
EXPD Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for EXPD'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 EXPD's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-03 | 0.98 | 0.99 | 0.95 | 0.95 | 121600 |
1992-11-04 | 0.95 | 0.98 | 0.94 | 0.98 | 9600 |
1992-11-05 | 0.96 | 0.97 | 0.92 | 0.94 | 1689600 |
1992-11-06 | 0.95 | 0.95 | 0.95 | 0.95 | 12800 |
1992-11-09 | 0.97 | 0.97 | 0.92 | 0.92 | 1609600 |
1992-11-10 | 0.94 | 0.95 | 0.94 | 0.95 | 390400 |
1992-11-11 | 0.93 | 0.93 | 0.93 | 0.93 | 160000 |
1992-11-12 | 0.97 | 0.97 | 0.92 | 0.95 | 704000 |
1992-11-13 | 0.93 | 0.95 | 0.92 | 0.92 | 400000 |
1992-11-16 | 0.95 | 0.95 | 0.92 | 0.94 | 115200 |
1992-11-17 | 0.95 | 0.95 | 0.93 | 0.93 | 179200 |
1992-11-18 | 0.95 | 0.95 | 0.92 | 0.95 | 44800 |
1992-11-19 | 0.92 | 0.94 | 0.92 | 0.92 | 22400 |
1992-11-20 | 0.92 | 0.95 | 0.92 | 0.95 | 35200 |
1992-11-23 | 0.92 | 0.93 | 0.92 | 0.93 | 201600 |
1992-11-24 | 0.92 | 0.95 | 0.92 | 0.93 | 595200 |
1992-11-25 | 0.92 | 0.95 | 0.92 | 0.95 | 22400 |
1992-11-27 | 0.95 | 0.95 | 0.92 | 0.92 | 32000 |
1992-11-30 | 0.92 | 0.95 | 0.92 | 0.95 | 35200 |
1992-12-01 | 0.94 | 0.95 | 0.92 | 0.92 | 1478400 |
1992-12-02 | 0.93 | 0.95 | 0.93 | 0.95 | 1548800 |
1992-12-03 | 0.94 | 0.95 | 0.92 | 0.95 | 483200 |
1992-12-04 | 0.95 | 0.95 | 0.95 | 0.95 | 6400 |
1992-12-07 | 0.95 | 0.97 | 0.93 | 0.97 | 646400 |
1992-12-08 | 0.96 | 0.97 | 0.95 | 0.95 | 1516800 |
1992-12-09 | 0.97 | 0.97 | 0.94 | 0.96 | 2041600 |
1992-12-10 | 0.94 | 0.97 | 0.94 | 0.96 | 99200 |
1992-12-11 | 0.94 | 0.97 | 0.94 | 0.95 | 659200 |
1992-12-14 | 0.95 | 0.96 | 0.95 | 0.95 | 976000 |
1992-12-15 | 0.97 | 0.97 | 0.97 | 0.97 | 3200 |
1992-12-16 | 0.96 | 0.97 | 0.94 | 0.97 | 790400 |
1992-12-18 | 0.94 | 0.97 | 0.94 | 0.95 | 108800 |
1992-12-21 | 0.96 | 0.97 | 0.95 | 0.97 | 156800 |
1992-12-22 | 0.95 | 0.96 | 0.94 | 0.96 | 601600 |
1992-12-23 | 0.96 | 0.97 | 0.94 | 0.94 | 51200 |
1992-12-24 | 0.94 | 0.94 | 0.94 | 0.94 | 6400 |
1992-12-28 | 0.94 | 0.97 | 0.94 | 0.97 | 857600 |
1992-12-31 | 0.97 | 0.97 | 0.95 | 0.97 | 89600 |
1993-01-04 | 0.97 | 0.98 | 0.94 | 0.98 | 80000 |
1993-01-05 | 0.99 | 0.99 | 0.95 | 0.99 | 1097600 |
1993-01-06 | 0.98 | 0.99 | 0.96 | 0.97 | 1987200 |
1993-01-07 | 0.97 | 1.00 | 0.97 | 0.98 | 48000 |
1993-01-08 | 0.96 | 1.00 | 0.96 | 1.00 | 265600 |
1993-01-11 | 0.96 | 0.99 | 0.96 | 0.96 | 44800 |
1993-01-12 | 0.98 | 0.98 | 0.96 | 0.96 | 38400 |
1993-01-13 | 0.98 | 0.98 | 0.98 | 0.98 | 224000 |
1993-01-14 | 0.99 | 0.99 | 0.96 | 0.96 | 28800 |
1993-01-15 | 0.96 | 0.99 | 0.96 | 0.99 | 76800 |
1993-01-18 | 0.96 | 1.00 | 0.96 | 1.00 | 112000 |
1993-01-19 | 0.98 | 1.00 | 0.96 | 1.00 | 278400 |
1993-01-20 | 1.00 | 1.02 | 1.00 | 1.02 | 313600 |
1993-01-21 | 1.02 | 1.06 | 1.02 | 1.02 | 256000 |
1993-01-22 | 1.02 | 1.09 | 1.02 | 1.09 | 240000 |
1993-01-25 | 1.05 | 1.10 | 1.05 | 1.06 | 86400 |
1993-01-26 | 1.06 | 1.10 | 1.06 | 1.08 | 99200 |
1993-01-28 | 1.07 | 1.09 | 1.07 | 1.07 | 32000 |
1993-01-29 | 1.06 | 1.08 | 1.06 | 1.06 | 89600 |
1993-02-01 | 1.06 | 1.07 | 1.06 | 1.06 | 150400 |
1993-02-02 | 1.06 | 1.09 | 1.06 | 1.09 | 60800 |
1993-02-03 | 1.08 | 1.08 | 1.08 | 1.08 | 38400 |
1993-02-04 | 1.06 | 1.09 | 1.06 | 1.09 | 25600 |
1993-02-05 | 1.08 | 1.09 | 1.06 | 1.06 | 144000 |
1993-02-08 | 1.06 | 1.06 | 1.06 | 1.06 | 6400 |
1993-02-09 | 1.07 | 1.08 | 1.07 | 1.08 | 592000 |
1993-02-10 | 1.09 | 1.09 | 1.07 | 1.08 | 124800 |
1993-02-11 | 1.07 | 1.09 | 1.07 | 1.09 | 76800 |
1993-02-12 | 1.08 | 1.09 | 1.06 | 1.06 | 1737600 |
1993-02-16 | 1.06 | 1.06 | 1.02 | 1.05 | 387200 |
1993-02-17 | 1.02 | 1.02 | 1.02 | 1.02 | 16000 |
1993-02-18 | 1.01 | 1.03 | 1.01 | 1.01 | 214400 |
1993-02-19 | 1.01 | 1.02 | 0.98 | 1.02 | 576000 |
1993-02-22 | 0.98 | 1.02 | 0.97 | 1.00 | 131200 |
1993-02-23 | 0.97 | 0.97 | 0.97 | 0.97 | 108800 |
1993-02-24 | 0.96 | 0.96 | 0.92 | 0.92 | 1155200 |
1993-02-25 | 0.92 | 0.94 | 0.90 | 0.93 | 508800 |
1993-02-26 | 0.93 | 0.93 | 0.91 | 0.91 | 99200 |
1993-03-01 | 0.93 | 0.93 | 0.90 | 0.93 | 108800 |
1993-03-02 | 0.93 | 0.93 | 0.90 | 0.91 | 643200 |
1993-03-03 | 0.91 | 0.93 | 0.90 | 0.92 | 902400 |
1993-03-04 | 0.90 | 0.93 | 0.90 | 0.93 | 630400 |
1993-03-05 | 0.93 | 0.93 | 0.90 | 0.93 | 99200 |
1993-03-08 | 0.93 | 0.93 | 0.89 | 0.89 | 326400 |
1993-03-09 | 0.88 | 0.91 | 0.88 | 0.88 | 102400 |
1993-03-10 | 0.88 | 0.91 | 0.87 | 0.90 | 1414400 |
1993-03-11 | 0.88 | 0.91 | 0.87 | 0.89 | 1580800 |
1993-03-12 | 0.89 | 0.89 | 0.87 | 0.89 | 70400 |
1993-03-15 | 0.91 | 0.91 | 0.87 | 0.89 | 176000 |
1993-03-16 | 0.87 | 0.91 | 0.87 | 0.88 | 1174400 |
1993-03-17 | 0.87 | 0.91 | 0.87 | 0.91 | 35200 |
1993-03-18 | 0.91 | 0.91 | 0.91 | 0.91 | 156800 |
1993-03-19 | 0.89 | 0.95 | 0.89 | 0.92 | 313600 |
1993-03-22 | 0.95 | 0.95 | 0.92 | 0.93 | 80000 |
1993-03-23 | 0.95 | 0.95 | 0.91 | 0.91 | 422400 |
1993-03-24 | 0.91 | 0.94 | 0.90 | 0.90 | 316800 |
1993-03-25 | 0.90 | 0.94 | 0.90 | 0.94 | 35200 |
1993-03-26 | 0.94 | 0.94 | 0.94 | 0.94 | 80000 |
1993-03-29 | 0.94 | 0.94 | 0.89 | 0.89 | 1062400 |
1993-03-30 | 0.94 | 0.94 | 0.91 | 0.91 | 108800 |
1993-03-31 | 0.89 | 0.94 | 0.88 | 0.91 | 1385600 |
1993-04-01 | 0.91 | 0.91 | 0.87 | 0.89 | 924800 |
1993-04-02 | 0.88 | 0.89 | 0.86 | 0.86 | 1670400 |
1993-04-05 | 0.87 | 0.90 | 0.86 | 0.90 | 1561600 |
1993-04-06 | 0.87 | 0.87 | 0.87 | 0.87 | 12800 |
1993-04-07 | 0.90 | 0.90 | 0.86 | 0.86 | 73600 |
1993-04-08 | 0.86 | 0.89 | 0.86 | 0.86 | 390400 |
1993-04-12 | 0.86 | 0.90 | 0.86 | 0.89 | 28800 |
1993-04-13 | 0.90 | 0.90 | 0.83 | 0.83 | 1014400 |
1993-04-14 | 0.86 | 0.86 | 0.84 | 0.84 | 2108800 |
1993-04-15 | 0.84 | 0.86 | 0.84 | 0.85 | 1654400 |
1993-04-16 | 0.84 | 0.86 | 0.84 | 0.86 | 60800 |
1993-04-19 | 0.84 | 0.88 | 0.84 | 0.84 | 256000 |
1993-04-20 | 0.88 | 0.88 | 0.88 | 0.88 | 12800 |
1993-04-21 | 0.84 | 0.87 | 0.83 | 0.83 | 995200 |
1993-04-22 | 0.83 | 0.87 | 0.83 | 0.87 | 16000 |
1993-04-23 | 0.87 | 0.87 | 0.80 | 0.81 | 572800 |
1993-04-26 | 0.79 | 0.82 | 0.77 | 0.77 | 364800 |
1993-04-27 | 0.78 | 0.80 | 0.77 | 0.78 | 665600 |
1993-04-28 | 0.78 | 0.80 | 0.77 | 0.79 | 3676800 |
1993-04-29 | 0.80 | 0.80 | 0.77 | 0.80 | 918400 |
1993-04-30 | 0.79 | 0.80 | 0.78 | 0.78 | 1116800 |
1993-05-03 | 0.80 | 0.82 | 0.78 | 0.82 | 51200 |
1993-05-04 | 0.78 | 0.85 | 0.78 | 0.84 | 1862400 |
1993-05-05 | 0.84 | 0.84 | 0.82 | 0.82 | 1283200 |
1993-05-06 | 0.84 | 0.85 | 0.83 | 0.85 | 108800 |
1993-05-07 | 0.85 | 0.85 | 0.85 | 0.85 | 9600 |
1993-05-10 | 0.83 | 0.85 | 0.83 | 0.83 | 105600 |
1993-05-11 | 0.85 | 0.86 | 0.82 | 0.82 | 400000 |
1993-05-12 | 0.81 | 0.84 | 0.81 | 0.82 | 3011200 |
1993-05-13 | 0.81 | 0.84 | 0.81 | 0.84 | 1500800 |
1993-05-14 | 0.81 | 0.84 | 0.81 | 0.84 | 400000 |
1993-05-17 | 0.84 | 0.84 | 0.82 | 0.84 | 108800 |
1993-05-18 | 0.81 | 0.84 | 0.81 | 0.82 | 710400 |
1993-05-19 | 0.81 | 0.84 | 0.81 | 0.83 | 534400 |
1993-05-20 | 0.82 | 0.84 | 0.81 | 0.84 | 332800 |
1993-05-21 | 0.81 | 0.83 | 0.81 | 0.83 | 57600 |
1993-05-24 | 0.81 | 0.81 | 0.81 | 0.81 | 25600 |
1993-05-25 | 0.82 | 0.86 | 0.82 | 0.84 | 454400 |
1993-05-26 | 0.86 | 0.86 | 0.84 | 0.86 | 137600 |
1993-05-27 | 0.86 | 0.89 | 0.86 | 0.89 | 979200 |
1993-05-28 | 0.90 | 0.90 | 0.86 | 0.86 | 115200 |
1993-06-01 | 0.88 | 0.90 | 0.87 | 0.89 | 336000 |
1993-06-02 | 0.85 | 0.88 | 0.85 | 0.85 | 422400 |
1993-06-03 | 0.85 | 0.85 | 0.85 | 0.85 | 60800 |
1993-06-04 | 0.85 | 0.88 | 0.85 | 0.88 | 236800 |
1993-06-07 | 0.85 | 0.88 | 0.85 | 0.85 | 73600 |
1993-06-08 | 0.88 | 0.88 | 0.84 | 0.87 | 320000 |
1993-06-09 | 0.85 | 0.86 | 0.84 | 0.85 | 3056000 |
1993-06-10 | 0.84 | 0.88 | 0.84 | 0.84 | 153600 |
1993-06-11 | 0.88 | 0.88 | 0.84 | 0.84 | 41600 |
1993-06-14 | 0.85 | 0.86 | 0.84 | 0.84 | 409600 |
1993-06-15 | 0.88 | 0.88 | 0.85 | 0.85 | 32000 |
1993-06-16 | 0.84 | 0.84 | 0.84 | 0.84 | 16000 |
1993-06-17 | 0.84 | 0.84 | 0.84 | 0.84 | 51200 |
1993-06-18 | 0.88 | 0.88 | 0.84 | 0.85 | 128000 |
1993-06-21 | 0.88 | 0.88 | 0.83 | 0.83 | 224000 |
1993-06-22 | 0.83 | 0.86 | 0.83 | 0.84 | 166400 |
1993-06-23 | 0.86 | 0.86 | 0.80 | 0.81 | 1180800 |
1993-06-24 | 0.80 | 0.83 | 0.80 | 0.81 | 76800 |
1993-06-25 | 0.80 | 0.83 | 0.80 | 0.81 | 192000 |
1993-06-28 | 0.83 | 0.83 | 0.82 | 0.82 | 54400 |
1993-06-29 | 0.81 | 0.83 | 0.80 | 0.82 | 992000 |
1993-06-30 | 0.83 | 0.83 | 0.80 | 0.83 | 16000 |
1993-07-01 | 0.81 | 0.82 | 0.80 | 0.82 | 1513600 |
1993-07-02 | 0.82 | 0.82 | 0.80 | 0.80 | 38400 |
1993-07-06 | 0.80 | 0.80 | 0.80 | 0.80 | 297600 |
1993-07-07 | 0.82 | 0.83 | 0.82 | 0.82 | 105600 |
1993-07-08 | 0.82 | 0.82 | 0.80 | 0.81 | 224000 |
1993-07-09 | 0.83 | 0.83 | 0.80 | 0.82 | 44800 |
1993-07-12 | 0.82 | 0.82 | 0.82 | 0.82 | 64000 |
1993-07-13 | 0.81 | 0.82 | 0.81 | 0.81 | 473600 |
1993-07-14 | 0.82 | 0.82 | 0.80 | 0.80 | 25600 |
1993-07-15 | 0.80 | 0.81 | 0.80 | 0.81 | 80000 |
1993-07-16 | 0.80 | 0.81 | 0.80 | 0.81 | 544000 |
1993-07-19 | 0.80 | 0.81 | 0.80 | 0.80 | 262400 |
1993-07-20 | 0.80 | 0.82 | 0.80 | 0.82 | 531200 |
1993-07-22 | 0.80 | 0.80 | 0.80 | 0.80 | 9600 |
1993-07-23 | 0.80 | 0.82 | 0.80 | 0.82 | 44800 |
1993-07-26 | 0.80 | 0.81 | 0.80 | 0.80 | 128000 |
1993-07-27 | 0.81 | 0.82 | 0.80 | 0.81 | 1545600 |
1993-07-28 | 0.80 | 0.81 | 0.80 | 0.81 | 73600 |
1993-07-29 | 0.80 | 0.81 | 0.80 | 0.81 | 172800 |
1993-07-30 | 0.80 | 0.81 | 0.80 | 0.80 | 41600 |
1993-08-02 | 0.80 | 0.80 | 0.80 | 0.80 | 41600 |
1993-08-03 | 0.80 | 0.80 | 0.77 | 0.80 | 102400 |
1993-08-04 | 0.77 | 0.80 | 0.77 | 0.78 | 377600 |
1993-08-05 | 0.77 | 0.80 | 0.77 | 0.78 | 2064000 |
1993-08-06 | 0.80 | 0.80 | 0.77 | 0.78 | 1369600 |
1993-08-10 | 0.80 | 0.80 | 0.77 | 0.78 | 1030400 |
1993-08-11 | 0.80 | 0.80 | 0.80 | 0.80 | 83200 |
1993-08-12 | 0.79 | 0.81 | 0.78 | 0.81 | 105600 |
1993-08-13 | 0.81 | 0.81 | 0.79 | 0.80 | 748800 |
1993-08-16 | 0.80 | 0.80 | 0.79 | 0.80 | 121600 |
1993-08-17 | 0.81 | 0.81 | 0.81 | 0.81 | 118400 |
1993-08-18 | 0.81 | 0.83 | 0.80 | 0.82 | 524800 |
1993-08-19 | 0.80 | 0.83 | 0.80 | 0.83 | 1760000 |
1993-08-20 | 0.80 | 0.80 | 0.80 | 0.80 | 32000 |
1993-08-23 | 0.80 | 0.84 | 0.80 | 0.84 | 25600 |
1993-08-24 | 0.83 | 0.84 | 0.81 | 0.84 | 220800 |
1993-08-25 | 0.83 | 0.84 | 0.81 | 0.81 | 182400 |
1993-08-26 | 0.81 | 0.83 | 0.81 | 0.81 | 22400 |
1993-08-27 | 0.81 | 0.85 | 0.81 | 0.83 | 630400 |
1993-08-30 | 0.82 | 0.85 | 0.82 | 0.85 | 368000 |
1993-08-31 | 0.83 | 0.86 | 0.83 | 0.83 | 16000 |
1993-09-01 | 0.83 | 0.88 | 0.83 | 0.88 | 896000 |
1993-09-02 | 0.85 | 0.89 | 0.85 | 0.85 | 16000 |
1993-09-03 | 0.90 | 0.91 | 0.87 | 0.91 | 284800 |
1993-09-07 | 0.88 | 0.89 | 0.88 | 0.89 | 51200 |
1993-09-08 | 0.90 | 0.90 | 0.88 | 0.88 | 32000 |
1993-09-09 | 0.90 | 0.91 | 0.90 | 0.91 | 313600 |
1993-09-10 | 0.89 | 0.92 | 0.89 | 0.92 | 86400 |
1993-09-13 | 0.92 | 0.92 | 0.91 | 0.91 | 131200 |
1993-09-15 | 0.91 | 0.93 | 0.89 | 0.89 | 393600 |
1993-09-16 | 0.89 | 0.91 | 0.87 | 0.88 | 851200 |
1993-09-17 | 0.89 | 0.90 | 0.86 | 0.86 | 1001600 |
1993-09-20 | 0.87 | 0.88 | 0.80 | 0.81 | 1974400 |
1993-09-21 | 0.82 | 0.84 | 0.80 | 0.80 | 550400 |
1993-09-22 | 0.80 | 0.87 | 0.80 | 0.84 | 1513600 |
1993-09-23 | 0.84 | 0.84 | 0.84 | 0.84 | 12800 |
1993-09-24 | 0.87 | 0.87 | 0.84 | 0.84 | 22400 |
1993-09-27 | 0.84 | 0.88 | 0.84 | 0.84 | 89600 |
1993-09-28 | 0.84 | 0.86 | 0.84 | 0.86 | 329600 |
1993-09-29 | 0.88 | 0.88 | 0.84 | 0.84 | 9600 |
1993-09-30 | 0.84 | 0.90 | 0.84 | 0.90 | 569600 |
1993-10-01 | 0.90 | 0.90 | 0.90 | 0.90 | 28800 |
1993-10-04 | 0.86 | 0.90 | 0.86 | 0.87 | 41600 |
1993-10-05 | 0.89 | 0.89 | 0.86 | 0.88 | 35200 |
1993-10-06 | 0.86 | 0.86 | 0.86 | 0.86 | 19200 |
1993-10-07 | 0.88 | 0.91 | 0.86 | 0.91 | 41600 |
1993-10-08 | 0.87 | 0.91 | 0.87 | 0.91 | 153600 |
1993-10-11 | 0.91 | 0.97 | 0.91 | 0.97 | 643200 |
1993-10-12 | 0.97 | 0.97 | 0.95 | 0.95 | 1008000 |
1993-10-13 | 0.95 | 1.01 | 0.95 | 0.98 | 1126400 |
1993-10-14 | 0.99 | 0.99 | 0.97 | 0.97 | 121600 |
1993-10-15 | 0.95 | 0.98 | 0.95 | 0.98 | 76800 |
1993-10-18 | 0.98 | 0.98 | 0.95 | 0.95 | 19200 |
1993-10-19 | 0.97 | 0.97 | 0.95 | 0.95 | 83200 |
1993-10-20 | 0.95 | 0.97 | 0.95 | 0.97 | 86400 |
1993-10-21 | 0.97 | 0.97 | 0.95 | 0.95 | 422400 |
1993-10-22 | 0.97 | 0.97 | 0.95 | 0.95 | 1654400 |
1993-10-25 | 0.96 | 0.96 | 0.95 | 0.95 | 982400 |
1993-10-26 | 0.94 | 0.95 | 0.94 | 0.95 | 211200 |
1993-10-27 | 0.95 | 0.96 | 0.94 | 0.95 | 172800 |
1993-10-28 | 0.96 | 0.96 | 0.94 | 0.96 | 406400 |
1993-10-29 | 0.95 | 0.98 | 0.95 | 0.98 | 268800 |
1993-11-01 | 0.98 | 0.98 | 0.95 | 0.96 | 195200 |
1993-11-02 | 0.95 | 0.97 | 0.95 | 0.97 | 553600 |
1993-11-03 | 0.95 | 0.97 | 0.94 | 0.96 | 953600 |
1993-11-04 | 0.97 | 0.97 | 0.94 | 0.94 | 268800 |
1993-11-05 | 0.94 | 0.97 | 0.94 | 0.97 | 44800 |
1993-11-08 | 0.97 | 0.97 | 0.94 | 0.94 | 486400 |
1993-11-09 | 0.94 | 0.94 | 0.94 | 0.94 | 60800 |
1993-11-10 | 0.94 | 0.94 | 0.94 | 0.94 | 28800 |
1993-11-11 | 0.94 | 0.95 | 0.94 | 0.94 | 35200 |
1993-11-12 | 0.94 | 0.98 | 0.94 | 0.94 | 873600 |
1993-11-15 | 0.94 | 0.94 | 0.89 | 0.89 | 262400 |
1993-11-16 | 0.89 | 0.92 | 0.89 | 0.92 | 236800 |
1993-11-17 | 0.92 | 0.92 | 0.89 | 0.89 | 3000000 |
1993-11-18 | 0.91 | 0.92 | 0.89 | 0.89 | 1448000 |
1993-11-19 | 0.92 | 0.92 | 0.89 | 0.89 | 446400 |
1993-11-22 | 0.89 | 0.89 | 0.86 | 0.86 | 377600 |
1993-11-23 | 0.84 | 0.88 | 0.84 | 0.84 | 817600 |
1993-11-24 | 0.85 | 0.85 | 0.84 | 0.85 | 1627200 |
1993-11-26 | 0.84 | 0.84 | 0.84 | 0.84 | 12800 |
1993-11-29 | 0.84 | 0.88 | 0.83 | 0.88 | 713600 |
1993-11-30 | 0.88 | 0.88 | 0.83 | 0.86 | 254400 |
1993-12-01 | 0.86 | 0.86 | 0.84 | 0.84 | 412800 |
1993-12-02 | 0.85 | 0.86 | 0.83 | 0.84 | 1964800 |
1993-12-03 | 0.85 | 0.89 | 0.84 | 0.88 | 3441600 |
1993-12-06 | 0.89 | 0.89 | 0.84 | 0.89 | 24000 |
1993-12-07 | 0.89 | 0.89 | 0.84 | 0.89 | 49600 |
1993-12-08 | 0.89 | 0.91 | 0.84 | 0.87 | 2867200 |
1993-12-09 | 0.91 | 0.91 | 0.86 | 0.91 | 102400 |
1993-12-10 | 0.91 | 0.91 | 0.86 | 0.87 | 115200 |
1993-12-13 | 0.86 | 0.91 | 0.86 | 0.87 | 70400 |
1993-12-14 | 0.86 | 0.90 | 0.86 | 0.89 | 1209600 |
1993-12-15 | 0.91 | 0.91 | 0.86 | 0.86 | 558400 |
1993-12-16 | 0.91 | 0.91 | 0.88 | 0.89 | 1121600 |
1993-12-17 | 0.91 | 0.91 | 0.88 | 0.91 | 526400 |
1993-12-20 | 0.90 | 0.92 | 0.89 | 0.92 | 1089600 |
1993-12-21 | 0.91 | 0.92 | 0.89 | 0.89 | 1856000 |
1993-12-22 | 0.92 | 0.94 | 0.89 | 0.92 | 177600 |
1993-12-23 | 0.94 | 0.97 | 0.89 | 0.97 | 2076800 |
1993-12-27 | 0.96 | 0.98 | 0.95 | 0.95 | 248000 |
1993-12-28 | 0.95 | 0.97 | 0.94 | 0.97 | 104000 |
1993-12-29 | 0.94 | 0.97 | 0.94 | 0.97 | 204800 |
1993-12-30 | 0.94 | 0.95 | 0.94 | 0.95 | 483200 |
1993-12-31 | 0.94 | 0.97 | 0.94 | 0.94 | 734400 |
1994-01-03 | 0.94 | 0.97 | 0.94 | 0.97 | 2200000 |
1994-01-04 | 0.95 | 0.95 | 0.94 | 0.95 | 2147200 |
1994-01-05 | 0.98 | 0.98 | 0.95 | 0.95 | 688000 |
1994-01-06 | 0.98 | 0.98 | 0.94 | 0.96 | 208000 |
1994-01-07 | 0.98 | 0.98 | 0.98 | 0.98 | 1600 |
1994-01-10 | 0.98 | 0.98 | 0.94 | 0.94 | 801600 |
1994-01-11 | 0.98 | 0.98 | 0.95 | 0.96 | 819200 |
1994-01-12 | 0.95 | 0.98 | 0.94 | 0.96 | 1222400 |
1994-01-13 | 0.97 | 0.98 | 0.94 | 0.98 | 598400 |
1994-01-14 | 0.94 | 0.98 | 0.94 | 0.95 | 1099200 |
1994-01-17 | 0.94 | 0.98 | 0.94 | 0.98 | 193600 |
1994-01-18 | 0.95 | 0.98 | 0.94 | 0.96 | 468800 |
1994-01-19 | 0.98 | 0.98 | 0.94 | 0.98 | 152000 |
1994-01-20 | 0.94 | 0.98 | 0.94 | 0.98 | 1955200 |
1994-01-21 | 0.94 | 0.98 | 0.94 | 0.95 | 108800 |
1994-01-24 | 0.95 | 0.96 | 0.94 | 0.94 | 116800 |
1994-01-25 | 0.98 | 0.98 | 0.94 | 0.96 | 339200 |
1994-01-26 | 0.94 | 0.98 | 0.94 | 0.94 | 302400 |
1994-01-27 | 0.98 | 0.98 | 0.94 | 0.98 | 632000 |
1994-01-28 | 0.97 | 0.99 | 0.97 | 0.99 | 339200 |
1994-01-31 | 1.00 | 1.01 | 0.97 | 1.01 | 192000 |
1994-02-01 | 1.00 | 1.02 | 0.97 | 1.00 | 742400 |
1994-02-02 | 0.99 | 1.08 | 0.98 | 1.08 | 3028800 |
1994-02-03 | 1.06 | 1.08 | 1.05 | 1.06 | 1017600 |
1994-02-04 | 1.07 | 1.07 | 1.05 | 1.05 | 398400 |
1994-02-07 | 1.08 | 1.08 | 1.03 | 1.08 | 131200 |
1994-02-08 | 1.03 | 1.08 | 1.03 | 1.08 | 1124800 |
1994-02-09 | 1.08 | 1.08 | 1.03 | 1.08 | 76800 |
1994-02-10 | 1.08 | 1.08 | 1.06 | 1.06 | 1507200 |
1994-02-11 | 1.08 | 1.08 | 1.03 | 1.06 | 1025600 |
1994-02-14 | 1.08 | 1.08 | 1.05 | 1.06 | 2900800 |
1994-02-15 | 1.05 | 1.08 | 1.05 | 1.05 | 3912000 |
1994-02-16 | 1.05 | 1.08 | 1.05 | 1.05 | 128000 |
1994-02-17 | 1.03 | 1.08 | 1.03 | 1.08 | 278400 |
1994-02-18 | 1.05 | 1.08 | 1.05 | 1.07 | 1710400 |
1994-02-22 | 1.09 | 1.09 | 1.06 | 1.09 | 1380800 |
1994-02-23 | 1.08 | 1.15 | 1.08 | 1.15 | 1483200 |
1994-02-24 | 1.16 | 1.17 | 1.13 | 1.14 | 1468800 |
1994-02-25 | 1.14 | 1.17 | 1.14 | 1.17 | 281600 |
1994-02-28 | 1.17 | 1.19 | 1.16 | 1.19 | 2388800 |
1994-03-01 | 1.20 | 1.20 | 1.16 | 1.16 | 910400 |
1994-03-02 | 1.16 | 1.16 | 1.09 | 1.14 | 1004800 |
1994-03-03 | 1.16 | 1.16 | 1.11 | 1.11 | 374400 |
1994-03-04 | 1.11 | 1.13 | 1.11 | 1.11 | 1862400 |
1994-03-07 | 1.16 | 1.16 | 1.11 | 1.12 | 174400 |
1994-03-08 | 1.14 | 1.14 | 1.09 | 1.11 | 248000 |
1994-03-09 | 1.09 | 1.13 | 1.08 | 1.13 | 260800 |
1994-03-10 | 1.13 | 1.13 | 1.08 | 1.08 | 56000 |
1994-03-11 | 1.09 | 1.09 | 1.06 | 1.08 | 1323200 |
1994-03-14 | 1.05 | 1.11 | 1.05 | 1.11 | 472000 |
1994-03-15 | 1.11 | 1.11 | 1.08 | 1.11 | 504000 |
1994-03-16 | 1.11 | 1.11 | 1.08 | 1.11 | 225600 |
1994-03-17 | 1.11 | 1.16 | 1.11 | 1.14 | 617600 |
1994-03-18 | 1.17 | 1.17 | 1.14 | 1.17 | 273600 |
1994-03-21 | 1.17 | 1.17 | 1.14 | 1.17 | 646400 |
1994-03-22 | 1.17 | 1.19 | 1.14 | 1.16 | 472000 |
1994-03-23 | 1.14 | 1.19 | 1.14 | 1.16 | 918400 |
1994-03-24 | 1.19 | 1.19 | 1.11 | 1.12 | 542400 |
1994-03-25 | 1.14 | 1.14 | 1.11 | 1.11 | 155200 |
1994-03-28 | 1.09 | 1.09 | 1.05 | 1.05 | 302400 |
1994-03-29 | 1.07 | 1.09 | 1.05 | 1.08 | 142400 |
1994-03-30 | 1.08 | 1.08 | 1.05 | 1.08 | 140800 |
1994-03-31 | 1.07 | 1.13 | 1.06 | 1.11 | 601600 |
1994-04-04 | 1.09 | 1.13 | 1.09 | 1.12 | 1044800 |
1994-04-05 | 1.11 | 1.13 | 1.06 | 1.09 | 988800 |
1994-04-06 | 1.09 | 1.09 | 1.06 | 1.06 | 1142400 |
1994-04-07 | 1.08 | 1.08 | 1.06 | 1.06 | 1158400 |
1994-04-08 | 1.07 | 1.07 | 1.06 | 1.07 | 110400 |
1994-04-11 | 1.08 | 1.11 | 1.08 | 1.09 | 219200 |
1994-04-12 | 1.09 | 1.11 | 1.08 | 1.08 | 292800 |
1994-04-13 | 1.09 | 1.11 | 1.06 | 1.07 | 387200 |
1994-04-14 | 1.08 | 1.11 | 1.06 | 1.06 | 256000 |
1994-04-15 | 1.11 | 1.11 | 1.06 | 1.06 | 523200 |
1994-04-18 | 1.06 | 1.09 | 1.06 | 1.06 | 120000 |
1994-04-19 | 1.09 | 1.09 | 1.06 | 1.06 | 488000 |
1994-04-20 | 1.08 | 1.08 | 1.02 | 1.02 | 355200 |
1994-04-21 | 1.02 | 1.03 | 1.00 | 1.03 | 523200 |
1994-04-22 | 1.03 | 1.05 | 1.00 | 1.00 | 123200 |
1994-04-25 | 1.02 | 1.03 | 1.02 | 1.02 | 211200 |
1994-04-26 | 1.03 | 1.03 | 0.97 | 0.98 | 628800 |
1994-04-28 | 0.98 | 1.00 | 0.97 | 1.00 | 145600 |
1994-04-29 | 1.02 | 1.02 | 0.97 | 0.99 | 49600 |
1994-05-02 | 1.02 | 1.02 | 0.97 | 0.98 | 985600 |
1994-05-03 | 0.99 | 1.02 | 0.98 | 0.98 | 318400 |
1994-05-04 | 1.02 | 1.02 | 0.98 | 0.99 | 931200 |
1994-05-05 | 1.00 | 1.02 | 0.98 | 0.99 | 1054400 |
1994-05-06 | 1.02 | 1.02 | 0.99 | 1.02 | 230400 |
1994-05-09 | 1.02 | 1.03 | 1.00 | 1.00 | 574400 |
1994-05-10 | 1.00 | 1.04 | 1.00 | 1.03 | 574400 |
1994-05-11 | 1.05 | 1.06 | 1.02 | 1.05 | 3395200 |
1994-05-12 | 1.06 | 1.17 | 1.03 | 1.15 | 1126400 |
1994-05-13 | 1.13 | 1.16 | 1.13 | 1.16 | 777600 |
1994-05-16 | 1.13 | 1.14 | 1.06 | 1.07 | 1057600 |
1994-05-17 | 1.06 | 1.06 | 1.03 | 1.03 | 592000 |
1994-05-18 | 1.06 | 1.06 | 1.03 | 1.06 | 363200 |
1994-05-19 | 1.06 | 1.08 | 1.05 | 1.07 | 2448000 |
1994-05-20 | 1.05 | 1.08 | 1.05 | 1.06 | 1049600 |
1994-05-23 | 1.08 | 1.08 | 1.05 | 1.07 | 1510400 |
1994-05-24 | 1.07 | 1.08 | 1.05 | 1.05 | 1113600 |
1994-05-25 | 1.08 | 1.08 | 1.05 | 1.05 | 702400 |
1994-05-26 | 1.05 | 1.08 | 1.05 | 1.08 | 785600 |
1994-05-27 | 1.08 | 1.13 | 1.06 | 1.11 | 1955200 |
1994-05-31 | 1.13 | 1.13 | 1.09 | 1.09 | 348800 |
1994-06-01 | 1.08 | 1.13 | 1.08 | 1.09 | 36800 |
1994-06-02 | 1.10 | 1.14 | 1.08 | 1.11 | 4120000 |
1994-06-03 | 1.11 | 1.19 | 1.11 | 1.19 | 838400 |
1994-06-06 | 1.16 | 1.20 | 1.16 | 1.19 | 32000 |
1994-06-07 | 1.20 | 1.20 | 1.16 | 1.20 | 323200 |
1994-06-08 | 1.20 | 1.20 | 1.16 | 1.20 | 112000 |
1994-06-09 | 1.20 | 1.20 | 1.16 | 1.19 | 108800 |
1994-06-10 | 1.16 | 1.20 | 1.16 | 1.17 | 75200 |
1994-06-13 | 1.20 | 1.20 | 1.16 | 1.20 | 27200 |
1994-06-14 | 1.17 | 1.20 | 1.16 | 1.16 | 1073600 |
1994-06-15 | 1.20 | 1.22 | 1.16 | 1.20 | 3656000 |
1994-06-16 | 1.19 | 1.22 | 1.19 | 1.22 | 254400 |
1994-06-17 | 1.22 | 1.22 | 1.19 | 1.19 | 59200 |
1994-06-20 | 1.19 | 1.20 | 1.19 | 1.19 | 361600 |
1994-06-21 | 1.19 | 1.22 | 1.16 | 1.16 | 619200 |
1994-06-22 | 1.16 | 1.16 | 1.13 | 1.13 | 286400 |
1994-06-23 | 1.13 | 1.16 | 1.13 | 1.16 | 19200 |
1994-06-24 | 1.13 | 1.13 | 1.07 | 1.09 | 572800 |
1994-06-27 | 1.08 | 1.08 | 1.03 | 1.03 | 163200 |
1994-06-28 | 1.03 | 1.11 | 1.02 | 1.11 | 1206400 |
1994-06-29 | 1.11 | 1.11 | 1.08 | 1.09 | 308800 |
1994-06-30 | 1.08 | 1.11 | 1.08 | 1.08 | 211200 |
1994-07-01 | 1.08 | 1.11 | 1.05 | 1.08 | 1110400 |
1994-07-05 | 1.08 | 1.08 | 1.05 | 1.05 | 2902400 |
1994-07-06 | 1.05 | 1.08 | 1.03 | 1.06 | 283200 |
1994-07-07 | 1.06 | 1.09 | 1.05 | 1.08 | 1716800 |
1994-07-08 | 1.09 | 1.09 | 1.06 | 1.09 | 216000 |
1994-07-11 | 1.09 | 1.11 | 1.06 | 1.09 | 190400 |
1994-07-12 | 1.11 | 1.11 | 1.09 | 1.10 | 96000 |
1994-07-13 | 1.11 | 1.11 | 1.06 | 1.11 | 916800 |
1994-07-14 | 1.11 | 1.13 | 1.08 | 1.13 | 2737600 |
1994-07-15 | 1.13 | 1.13 | 1.08 | 1.08 | 1648000 |
1994-07-18 | 1.08 | 1.13 | 1.08 | 1.13 | 60800 |
1994-07-19 | 1.11 | 1.13 | 1.08 | 1.08 | 19200 |
1994-07-20 | 1.13 | 1.13 | 1.08 | 1.08 | 163200 |
1994-07-21 | 1.08 | 1.13 | 1.08 | 1.09 | 724800 |
1994-07-22 | 1.13 | 1.13 | 1.11 | 1.11 | 92800 |
1994-07-25 | 1.11 | 1.12 | 1.11 | 1.12 | 1086400 |
1994-07-26 | 1.08 | 1.13 | 1.08 | 1.13 | 126400 |
1994-07-27 | 1.08 | 1.13 | 1.08 | 1.09 | 70400 |
1994-07-28 | 1.09 | 1.13 | 1.09 | 1.11 | 600000 |
1994-07-29 | 1.13 | 1.13 | 1.09 | 1.13 | 57600 |
1994-08-01 | 1.09 | 1.20 | 1.09 | 1.20 | 416000 |
1994-08-02 | 1.17 | 1.22 | 1.17 | 1.19 | 963200 |
1994-08-03 | 1.22 | 1.22 | 1.19 | 1.19 | 182400 |
1994-08-04 | 1.19 | 1.20 | 1.19 | 1.20 | 123200 |
1994-08-05 | 1.22 | 1.22 | 1.19 | 1.19 | 46400 |
1994-08-08 | 1.20 | 1.22 | 1.19 | 1.22 | 132800 |
1994-08-09 | 1.22 | 1.22 | 1.19 | 1.22 | 139200 |
1994-08-10 | 1.19 | 1.22 | 1.19 | 1.22 | 633600 |
1994-08-11 | 1.20 | 1.22 | 1.19 | 1.22 | 177600 |
1994-08-12 | 1.19 | 1.23 | 1.19 | 1.23 | 1070400 |
1994-08-15 | 1.25 | 1.31 | 1.20 | 1.28 | 1100800 |
1994-08-16 | 1.28 | 1.31 | 1.28 | 1.29 | 1662400 |
1994-08-17 | 1.30 | 1.33 | 1.28 | 1.33 | 1049600 |
1994-08-18 | 1.30 | 1.33 | 1.30 | 1.30 | 209600 |
1994-08-19 | 1.30 | 1.33 | 1.30 | 1.33 | 136000 |
1994-08-22 | 1.31 | 1.31 | 1.25 | 1.28 | 545600 |
1994-08-23 | 1.30 | 1.34 | 1.28 | 1.32 | 824000 |
1994-08-24 | 1.31 | 1.31 | 1.30 | 1.30 | 310400 |
1994-08-25 | 1.30 | 1.33 | 1.30 | 1.33 | 192000 |
1994-08-26 | 1.30 | 1.34 | 1.30 | 1.34 | 97600 |
1994-08-29 | 1.34 | 1.34 | 1.30 | 1.30 | 1681600 |
1994-08-30 | 1.30 | 1.34 | 1.30 | 1.33 | 235200 |
1994-08-31 | 1.30 | 1.30 | 1.27 | 1.27 | 584000 |
1994-09-01 | 1.27 | 1.28 | 1.23 | 1.25 | 358400 |
1994-09-02 | 1.27 | 1.27 | 1.23 | 1.27 | 88000 |
1994-09-06 | 1.23 | 1.27 | 1.23 | 1.27 | 344000 |
1994-09-07 | 1.26 | 1.30 | 1.25 | 1.27 | 798400 |
1994-09-08 | 1.30 | 1.34 | 1.30 | 1.31 | 424000 |
1994-09-09 | 1.34 | 1.38 | 1.30 | 1.33 | 972800 |
1994-09-12 | 1.33 | 1.35 | 1.33 | 1.35 | 155200 |
1994-09-13 | 1.36 | 1.36 | 1.33 | 1.34 | 1406400 |
1994-09-14 | 1.33 | 1.36 | 1.31 | 1.33 | 126400 |
1994-09-15 | 1.31 | 1.36 | 1.31 | 1.36 | 120000 |
1994-09-16 | 1.36 | 1.36 | 1.28 | 1.31 | 686400 |
1994-09-19 | 1.28 | 1.33 | 1.28 | 1.30 | 113600 |
1994-09-20 | 1.28 | 1.31 | 1.28 | 1.29 | 656000 |
1994-09-21 | 1.29 | 1.30 | 1.28 | 1.30 | 227200 |
1994-09-22 | 1.28 | 1.31 | 1.28 | 1.30 | 649600 |
1994-09-23 | 1.28 | 1.30 | 1.28 | 1.30 | 721600 |
1994-09-26 | 1.31 | 1.31 | 1.28 | 1.29 | 2598400 |
1994-09-27 | 1.28 | 1.31 | 1.28 | 1.31 | 54400 |
1994-09-28 | 1.31 | 1.31 | 1.25 | 1.28 | 216000 |
1994-09-29 | 1.28 | 1.28 | 1.25 | 1.25 | 206400 |
1994-09-30 | 1.25 | 1.28 | 1.25 | 1.25 | 51200 |
1994-10-03 | 1.28 | 1.28 | 1.17 | 1.20 | 1652800 |
1994-10-04 | 1.20 | 1.20 | 1.14 | 1.17 | 1432000 |
1994-10-05 | 1.14 | 1.19 | 1.14 | 1.16 | 206400 |
1994-10-06 | 1.14 | 1.19 | 1.14 | 1.16 | 67200 |
1994-10-07 | 1.16 | 1.19 | 1.16 | 1.19 | 324800 |
1994-10-10 | 1.19 | 1.19 | 1.14 | 1.15 | 278400 |
1994-10-11 | 1.16 | 1.19 | 1.15 | 1.16 | 6912000 |
1994-10-12 | 1.17 | 1.19 | 1.16 | 1.19 | 100800 |
1994-10-13 | 1.16 | 1.23 | 1.16 | 1.22 | 958400 |
1994-10-14 | 1.25 | 1.28 | 1.25 | 1.28 | 3300800 |
1994-10-17 | 1.30 | 1.33 | 1.30 | 1.31 | 312000 |
1994-10-18 | 1.33 | 1.33 | 1.30 | 1.32 | 302400 |
1994-10-19 | 1.33 | 1.34 | 1.31 | 1.32 | 270400 |
1994-10-20 | 1.34 | 1.34 | 1.28 | 1.28 | 523200 |
1994-10-21 | 1.28 | 1.31 | 1.28 | 1.31 | 43200 |
1994-10-24 | 1.28 | 1.30 | 1.26 | 1.28 | 212800 |
1994-10-25 | 1.27 | 1.27 | 1.23 | 1.23 | 219200 |
1994-10-26 | 1.25 | 1.27 | 1.23 | 1.23 | 155200 |
1994-10-27 | 1.27 | 1.27 | 1.23 | 1.23 | 230400 |
1994-10-28 | 1.27 | 1.31 | 1.27 | 1.31 | 240000 |
1994-10-31 | 1.31 | 1.31 | 1.27 | 1.30 | 254400 |
1994-11-01 | 1.28 | 1.31 | 1.28 | 1.29 | 331200 |
1994-11-02 | 1.29 | 1.31 | 1.28 | 1.30 | 982400 |
1994-11-03 | 1.28 | 1.31 | 1.28 | 1.31 | 104000 |
1994-11-04 | 1.31 | 1.36 | 1.28 | 1.34 | 729600 |
1994-11-07 | 1.36 | 1.44 | 1.36 | 1.39 | 929600 |
1994-11-08 | 1.44 | 1.45 | 1.39 | 1.42 | 1156800 |
1994-11-09 | 1.42 | 1.42 | 1.39 | 1.41 | 1289600 |
1994-11-10 | 1.42 | 1.42 | 1.39 | 1.42 | 660800 |
1994-11-11 | 1.40 | 1.42 | 1.39 | 1.39 | 126400 |
1994-11-14 | 1.42 | 1.42 | 1.39 | 1.39 | 195200 |
1994-11-15 | 1.42 | 1.42 | 1.39 | 1.41 | 2017600 |
1994-11-16 | 1.39 | 1.42 | 1.39 | 1.41 | 854400 |
1994-11-17 | 1.39 | 1.42 | 1.38 | 1.38 | 193600 |
1994-11-18 | 1.36 | 1.38 | 1.34 | 1.36 | 144000 |
1994-11-21 | 1.36 | 1.38 | 1.31 | 1.34 | 323200 |
1994-11-22 | 1.31 | 1.34 | 1.31 | 1.32 | 880000 |
1994-11-23 | 1.33 | 1.33 | 1.30 | 1.30 | 531200 |
1994-11-25 | 1.30 | 1.33 | 1.30 | 1.33 | 99200 |
1994-11-28 | 1.33 | 1.33 | 1.31 | 1.33 | 75200 |
1994-11-29 | 1.33 | 1.33 | 1.30 | 1.33 | 244800 |
1994-11-30 | 1.33 | 1.38 | 1.30 | 1.36 | 433600 |
1994-12-01 | 1.38 | 1.39 | 1.36 | 1.37 | 443200 |
1994-12-02 | 1.39 | 1.39 | 1.36 | 1.36 | 353600 |
1994-12-05 | 1.36 | 1.39 | 1.35 | 1.35 | 633600 |
1994-12-06 | 1.34 | 1.36 | 1.34 | 1.35 | 515200 |
1994-12-07 | 1.34 | 1.36 | 1.34 | 1.35 | 1822400 |
1994-12-08 | 1.38 | 1.38 | 1.27 | 1.30 | 505600 |
1994-12-09 | 1.27 | 1.28 | 1.12 | 1.20 | 3731200 |
1994-12-12 | 1.20 | 1.23 | 1.20 | 1.23 | 81600 |
1994-12-13 | 1.23 | 1.23 | 1.20 | 1.20 | 483200 |
1994-12-14 | 1.20 | 1.25 | 1.20 | 1.25 | 1248000 |
1994-12-15 | 1.25 | 1.25 | 1.20 | 1.25 | 262400 |
1994-12-16 | 1.25 | 1.25 | 1.23 | 1.23 | 136000 |
1994-12-19 | 1.25 | 1.25 | 1.22 | 1.22 | 275200 |
1994-12-20 | 1.22 | 1.25 | 1.22 | 1.22 | 604800 |
1994-12-21 | 1.23 | 1.25 | 1.23 | 1.25 | 105600 |
1994-12-22 | 1.20 | 1.25 | 1.20 | 1.23 | 219200 |
1994-12-23 | 1.20 | 1.25 | 1.20 | 1.23 | 2262400 |
1994-12-27 | 1.25 | 1.25 | 1.25 | 1.25 | 32000 |
1994-12-28 | 1.20 | 1.31 | 1.20 | 1.31 | 286400 |
1994-12-29 | 1.31 | 1.34 | 1.31 | 1.34 | 704000 |
1994-12-30 | 1.34 | 1.36 | 1.31 | 1.36 | 1155200 |
1995-01-03 | 1.36 | 1.36 | 1.30 | 1.31 | 608000 |
1995-01-04 | 1.30 | 1.38 | 1.30 | 1.33 | 276800 |
1995-01-05 | 1.38 | 1.44 | 1.33 | 1.41 | 528000 |
1995-01-06 | 1.42 | 1.45 | 1.39 | 1.43 | 1027200 |
1995-01-09 | 1.44 | 1.45 | 1.41 | 1.42 | 788800 |
1995-01-10 | 1.41 | 1.44 | 1.36 | 1.36 | 240000 |
1995-01-11 | 1.39 | 1.39 | 1.34 | 1.37 | 243200 |
1995-01-12 | 1.39 | 1.39 | 1.34 | 1.37 | 88000 |
1995-01-13 | 1.37 | 1.39 | 1.37 | 1.39 | 28800 |
1995-01-16 | 1.39 | 1.39 | 1.34 | 1.34 | 59200 |
1995-01-17 | 1.37 | 1.39 | 1.34 | 1.34 | 30400 |
1995-01-18 | 1.34 | 1.39 | 1.34 | 1.38 | 132800 |
1995-01-19 | 1.37 | 1.39 | 1.36 | 1.36 | 1116800 |
1995-01-20 | 1.36 | 1.39 | 1.36 | 1.38 | 145600 |
1995-01-23 | 1.36 | 1.39 | 1.34 | 1.38 | 825600 |
1995-01-24 | 1.38 | 1.39 | 1.36 | 1.36 | 88000 |
1995-01-25 | 1.36 | 1.38 | 1.36 | 1.38 | 252800 |
1995-01-26 | 1.39 | 1.39 | 1.39 | 1.39 | 24000 |
1995-01-27 | 1.39 | 1.39 | 1.34 | 1.34 | 68800 |
1995-01-30 | 1.34 | 1.35 | 1.34 | 1.34 | 828800 |
1995-01-31 | 1.35 | 1.35 | 1.34 | 1.34 | 92800 |
1995-02-01 | 1.34 | 1.39 | 1.28 | 1.28 | 265600 |
1995-02-02 | 1.27 | 1.30 | 1.23 | 1.30 | 716800 |
1995-02-03 | 1.30 | 1.31 | 1.27 | 1.30 | 579200 |
1995-02-06 | 1.30 | 1.30 | 1.27 | 1.30 | 612800 |
1995-02-07 | 1.33 | 1.33 | 1.28 | 1.28 | 73600 |
1995-02-08 | 1.29 | 1.33 | 1.28 | 1.28 | 259200 |
1995-02-09 | 1.32 | 1.34 | 1.30 | 1.31 | 100800 |
1995-02-10 | 1.32 | 1.32 | 1.30 | 1.30 | 545600 |
1995-02-13 | 1.34 | 1.34 | 1.30 | 1.33 | 220800 |
1995-02-14 | 1.31 | 1.41 | 1.31 | 1.41 | 696000 |
1995-02-15 | 1.42 | 1.42 | 1.38 | 1.42 | 571200 |
1995-02-16 | 1.38 | 1.42 | 1.38 | 1.38 | 528000 |
1995-02-17 | 1.38 | 1.42 | 1.38 | 1.41 | 137600 |
1995-02-21 | 1.40 | 1.42 | 1.38 | 1.38 | 76800 |
1995-02-22 | 1.38 | 1.39 | 1.34 | 1.36 | 222400 |
1995-02-23 | 1.36 | 1.39 | 1.36 | 1.36 | 16000 |
1995-02-24 | 1.34 | 1.36 | 1.34 | 1.36 | 60800 |
1995-02-27 | 1.39 | 1.39 | 1.34 | 1.35 | 195200 |
1995-02-28 | 1.33 | 1.38 | 1.33 | 1.38 | 112000 |
1995-03-01 | 1.38 | 1.38 | 1.34 | 1.35 | 228800 |
1995-03-02 | 1.38 | 1.41 | 1.36 | 1.39 | 440000 |
1995-03-03 | 1.38 | 1.38 | 1.38 | 1.38 | 121600 |
1995-03-06 | 1.38 | 1.38 | 1.36 | 1.36 | 1673600 |
1995-03-07 | 1.36 | 1.36 | 1.30 | 1.32 | 563200 |
1995-03-08 | 1.30 | 1.34 | 1.30 | 1.30 | 67200 |
1995-03-09 | 1.34 | 1.36 | 1.33 | 1.34 | 353600 |
1995-03-10 | 1.36 | 1.36 | 1.34 | 1.34 | 27200 |
1995-03-13 | 1.31 | 1.36 | 1.31 | 1.31 | 161600 |
1995-03-14 | 1.31 | 1.34 | 1.31 | 1.33 | 296000 |
1995-03-15 | 1.31 | 1.33 | 1.30 | 1.33 | 488000 |
1995-03-16 | 1.33 | 1.33 | 1.30 | 1.31 | 201600 |
1995-03-17 | 1.30 | 1.33 | 1.30 | 1.30 | 25600 |
1995-03-20 | 1.31 | 1.33 | 1.30 | 1.32 | 1203200 |
1995-03-21 | 1.31 | 1.34 | 1.31 | 1.33 | 520000 |
1995-03-22 | 1.33 | 1.34 | 1.31 | 1.34 | 201600 |
1995-03-23 | 1.34 | 1.34 | 1.31 | 1.31 | 46400 |
1995-03-24 | 1.33 | 1.36 | 1.33 | 1.33 | 2830400 |
1995-03-27 | 1.31 | 1.34 | 1.31 | 1.34 | 156800 |
1995-03-28 | 1.33 | 1.36 | 1.31 | 1.33 | 868800 |
1995-03-29 | 1.34 | 1.34 | 1.34 | 1.34 | 6400 |
1995-03-30 | 1.34 | 1.34 | 1.31 | 1.33 | 49600 |
1995-03-31 | 1.31 | 1.34 | 1.31 | 1.31 | 60800 |
1995-04-03 | 1.34 | 1.36 | 1.34 | 1.36 | 16000 |
1995-04-04 | 1.34 | 1.36 | 1.31 | 1.33 | 593600 |
1995-04-05 | 1.31 | 1.36 | 1.31 | 1.31 | 46400 |
1995-04-06 | 1.32 | 1.32 | 1.31 | 1.31 | 432000 |
1995-04-07 | 1.34 | 1.34 | 1.33 | 1.33 | 656000 |
1995-04-10 | 1.33 | 1.38 | 1.33 | 1.38 | 747200 |
1995-04-11 | 1.34 | 1.38 | 1.34 | 1.38 | 94400 |
1995-04-12 | 1.39 | 1.41 | 1.34 | 1.39 | 601600 |
1995-04-13 | 1.38 | 1.47 | 1.38 | 1.45 | 1003200 |
1995-04-17 | 1.47 | 1.47 | 1.44 | 1.46 | 1857600 |
1995-04-18 | 1.45 | 1.48 | 1.45 | 1.48 | 947200 |
1995-04-19 | 1.45 | 1.45 | 1.44 | 1.44 | 352000 |
1995-04-20 | 1.41 | 1.45 | 1.41 | 1.42 | 2064000 |
1995-04-21 | 1.42 | 1.44 | 1.41 | 1.41 | 456000 |
1995-04-24 | 1.41 | 1.42 | 1.41 | 1.41 | 768000 |
1995-04-25 | 1.41 | 1.43 | 1.41 | 1.41 | 3760000 |
1995-04-26 | 1.41 | 1.44 | 1.41 | 1.41 | 1640000 |
1995-04-27 | 1.42 | 1.44 | 1.41 | 1.41 | 44800 |
1995-04-28 | 1.44 | 1.44 | 1.41 | 1.44 | 20800 |
1995-05-01 | 1.44 | 1.47 | 1.44 | 1.47 | 459200 |
1995-05-02 | 1.50 | 1.53 | 1.47 | 1.52 | 1824000 |
1995-05-03 | 1.50 | 1.56 | 1.50 | 1.56 | 1059200 |
1995-05-04 | 1.56 | 1.56 | 1.53 | 1.54 | 782400 |
1995-05-05 | 1.55 | 1.55 | 1.47 | 1.47 | 1795200 |
1995-05-08 | 1.45 | 1.47 | 1.42 | 1.44 | 632000 |
1995-05-09 | 1.44 | 1.47 | 1.44 | 1.44 | 20800 |
1995-05-10 | 1.47 | 1.48 | 1.44 | 1.45 | 1096000 |
1995-05-11 | 1.47 | 1.47 | 1.44 | 1.44 | 43200 |
1995-05-12 | 1.44 | 1.45 | 1.44 | 1.44 | 339200 |
1995-05-15 | 1.44 | 1.45 | 1.42 | 1.42 | 36800 |
1995-05-16 | 1.42 | 1.44 | 1.40 | 1.42 | 153600 |
1995-05-17 | 1.42 | 1.43 | 1.39 | 1.41 | 446400 |
1995-05-18 | 1.42 | 1.45 | 1.39 | 1.42 | 803200 |
1995-05-19 | 1.41 | 1.44 | 1.41 | 1.44 | 44800 |
1995-05-22 | 1.41 | 1.44 | 1.41 | 1.41 | 918400 |
1995-05-23 | 1.41 | 1.44 | 1.41 | 1.41 | 446400 |
1995-05-24 | 1.44 | 1.45 | 1.42 | 1.44 | 1468800 |
1995-05-25 | 1.45 | 1.48 | 1.44 | 1.47 | 283200 |
1995-05-26 | 1.44 | 1.49 | 1.44 | 1.47 | 750400 |
1995-05-30 | 1.47 | 1.48 | 1.33 | 1.37 | 3872000 |
1995-05-31 | 1.38 | 1.41 | 1.34 | 1.39 | 638400 |
1995-06-01 | 1.38 | 1.42 | 1.38 | 1.42 | 193600 |
1995-06-02 | 1.42 | 1.42 | 1.39 | 1.39 | 451200 |
1995-06-05 | 1.38 | 1.39 | 1.36 | 1.39 | 96000 |
1995-06-06 | 1.36 | 1.42 | 1.36 | 1.39 | 392000 |
1995-06-07 | 1.39 | 1.42 | 1.39 | 1.41 | 465600 |
1995-06-08 | 1.44 | 1.44 | 1.39 | 1.42 | 296000 |
1995-06-09 | 1.42 | 1.44 | 1.39 | 1.44 | 1000000 |
1995-06-12 | 1.39 | 1.44 | 1.39 | 1.39 | 1620800 |
1995-06-13 | 1.41 | 1.44 | 1.39 | 1.39 | 419200 |
1995-06-14 | 1.39 | 1.40 | 1.39 | 1.39 | 132800 |
1995-06-15 | 1.41 | 1.41 | 1.36 | 1.39 | 1273600 |
1995-06-16 | 1.39 | 1.39 | 1.36 | 1.39 | 132800 |
1995-06-19 | 1.39 | 1.41 | 1.38 | 1.41 | 753600 |
1995-06-20 | 1.38 | 1.41 | 1.38 | 1.39 | 268800 |
1995-06-21 | 1.41 | 1.41 | 1.38 | 1.38 | 72000 |
1995-06-22 | 1.38 | 1.41 | 1.38 | 1.39 | 227200 |
1995-06-23 | 1.38 | 1.41 | 1.38 | 1.41 | 84800 |
1995-06-26 | 1.38 | 1.41 | 1.38 | 1.38 | 788800 |
1995-06-27 | 1.36 | 1.38 | 1.34 | 1.36 | 294400 |
1995-06-28 | 1.34 | 1.39 | 1.34 | 1.34 | 1156800 |
1995-06-29 | 1.34 | 1.39 | 1.34 | 1.38 | 419200 |
1995-06-30 | 1.39 | 1.42 | 1.39 | 1.41 | 492800 |
1995-07-03 | 1.42 | 1.42 | 1.39 | 1.39 | 163200 |
1995-07-05 | 1.38 | 1.41 | 1.38 | 1.38 | 531200 |
1995-07-06 | 1.39 | 1.41 | 1.38 | 1.39 | 1846400 |
1995-07-07 | 1.41 | 1.41 | 1.38 | 1.39 | 572800 |
1995-07-10 | 1.38 | 1.40 | 1.38 | 1.38 | 478400 |
1995-07-11 | 1.39 | 1.41 | 1.33 | 1.33 | 780800 |
1995-07-12 | 1.36 | 1.36 | 1.33 | 1.33 | 364800 |
1995-07-13 | 1.33 | 1.34 | 1.31 | 1.33 | 1027200 |
1995-07-14 | 1.31 | 1.39 | 1.31 | 1.38 | 1444800 |
1995-07-17 | 1.37 | 1.39 | 1.36 | 1.37 | 289600 |
1995-07-18 | 1.38 | 1.39 | 1.36 | 1.39 | 3995200 |
1995-07-19 | 1.36 | 1.39 | 1.34 | 1.38 | 1315200 |
1995-07-20 | 1.37 | 1.39 | 1.37 | 1.39 | 744000 |
1995-07-21 | 1.39 | 1.49 | 1.36 | 1.47 | 1390400 |
1995-07-24 | 1.48 | 1.48 | 1.45 | 1.47 | 184000 |
1995-07-25 | 1.47 | 1.52 | 1.47 | 1.48 | 2356800 |
1995-07-26 | 1.48 | 1.59 | 1.48 | 1.56 | 1174400 |
1995-07-27 | 1.58 | 1.58 | 1.53 | 1.54 | 113600 |
1995-07-28 | 1.58 | 1.58 | 1.50 | 1.54 | 2475200 |
1995-07-31 | 1.55 | 1.58 | 1.52 | 1.53 | 187200 |
1995-08-01 | 1.52 | 1.53 | 1.50 | 1.52 | 483200 |
1995-08-02 | 1.53 | 1.53 | 1.50 | 1.52 | 520000 |
1995-08-03 | 1.53 | 1.55 | 1.52 | 1.52 | 182400 |
1995-08-04 | 1.55 | 1.55 | 1.52 | 1.54 | 99200 |
1995-08-07 | 1.54 | 1.58 | 1.52 | 1.58 | 1412800 |
1995-08-08 | 1.58 | 1.58 | 1.55 | 1.58 | 451200 |
1995-08-09 | 1.55 | 1.58 | 1.55 | 1.55 | 1364800 |
1995-08-10 | 1.58 | 1.58 | 1.55 | 1.56 | 49600 |
1995-08-11 | 1.59 | 1.59 | 1.55 | 1.55 | 401600 |
1995-08-14 | 1.58 | 1.58 | 1.52 | 1.52 | 1185600 |
1995-08-15 | 1.52 | 1.55 | 1.52 | 1.53 | 529600 |
1995-08-16 | 1.55 | 1.55 | 1.52 | 1.55 | 692800 |
1995-08-17 | 1.55 | 1.55 | 1.52 | 1.55 | 35200 |
1995-08-18 | 1.52 | 1.55 | 1.52 | 1.52 | 2604800 |
1995-08-21 | 1.55 | 1.55 | 1.52 | 1.55 | 841600 |
1995-08-22 | 1.50 | 1.52 | 1.48 | 1.50 | 304000 |
1995-08-23 | 1.50 | 1.50 | 1.47 | 1.50 | 147200 |
1995-08-24 | 1.50 | 1.50 | 1.47 | 1.47 | 35200 |
1995-08-25 | 1.47 | 1.53 | 1.47 | 1.48 | 302400 |
1995-08-28 | 1.53 | 1.53 | 1.48 | 1.52 | 102400 |
1995-08-29 | 1.53 | 1.53 | 1.45 | 1.48 | 331200 |
1995-08-30 | 1.45 | 1.48 | 1.45 | 1.48 | 187200 |
1995-08-31 | 1.45 | 1.48 | 1.45 | 1.45 | 156800 |
1995-09-01 | 1.45 | 1.50 | 1.45 | 1.47 | 180800 |
1995-09-05 | 1.50 | 1.50 | 1.45 | 1.45 | 126400 |
1995-09-06 | 1.50 | 1.55 | 1.45 | 1.55 | 1014400 |
1995-09-07 | 1.56 | 1.59 | 1.52 | 1.59 | 651200 |
1995-09-08 | 1.59 | 1.59 | 1.55 | 1.59 | 163200 |
1995-09-11 | 1.59 | 1.64 | 1.56 | 1.63 | 1569600 |
1995-09-12 | 1.64 | 1.69 | 1.61 | 1.68 | 2811200 |
1995-09-13 | 1.66 | 1.69 | 1.66 | 1.69 | 328000 |
1995-09-14 | 1.66 | 1.70 | 1.66 | 1.69 | 492800 |
1995-09-15 | 1.69 | 1.70 | 1.66 | 1.66 | 308800 |
1995-09-18 | 1.66 | 1.67 | 1.65 | 1.67 | 800000 |
1995-09-19 | 1.64 | 1.66 | 1.64 | 1.66 | 1072000 |
1995-09-20 | 1.66 | 1.67 | 1.64 | 1.66 | 2142400 |
1995-09-21 | 1.64 | 1.70 | 1.64 | 1.70 | 3004800 |
1995-09-22 | 1.69 | 1.77 | 1.67 | 1.75 | 3089600 |
1995-09-25 | 1.73 | 1.76 | 1.72 | 1.75 | 459200 |
1995-09-26 | 1.72 | 1.77 | 1.72 | 1.72 | 347200 |
1995-09-27 | 1.72 | 1.75 | 1.66 | 1.66 | 1348800 |
1995-09-28 | 1.70 | 1.70 | 1.69 | 1.70 | 22400 |
1995-09-29 | 1.66 | 1.70 | 1.66 | 1.69 | 96000 |
1995-10-02 | 1.68 | 1.70 | 1.66 | 1.69 | 364800 |
1995-10-03 | 1.66 | 1.73 | 1.66 | 1.70 | 964800 |
1995-10-04 | 1.72 | 1.73 | 1.70 | 1.73 | 953600 |
1995-10-05 | 1.70 | 1.73 | 1.70 | 1.72 | 411200 |
1995-10-06 | 1.70 | 1.72 | 1.70 | 1.72 | 153600 |
1995-10-09 | 1.70 | 1.71 | 1.69 | 1.69 | 580800 |
1995-10-10 | 1.69 | 1.72 | 1.67 | 1.67 | 142400 |
1995-10-11 | 1.67 | 1.69 | 1.67 | 1.69 | 27200 |
1995-10-12 | 1.70 | 1.70 | 1.67 | 1.67 | 14400 |
1995-10-13 | 1.69 | 1.72 | 1.69 | 1.69 | 121600 |
1995-10-16 | 1.69 | 1.72 | 1.69 | 1.69 | 364800 |
1995-10-17 | 1.70 | 1.72 | 1.67 | 1.71 | 30400 |
1995-10-19 | 1.70 | 1.70 | 1.67 | 1.67 | 56000 |
1995-10-20 | 1.67 | 1.68 | 1.67 | 1.68 | 6400 |
1995-10-23 | 1.66 | 1.66 | 1.66 | 1.66 | 1600 |
1995-10-24 | 1.66 | 1.70 | 1.66 | 1.66 | 12800 |
1995-10-25 | 1.66 | 1.72 | 1.66 | 1.67 | 1102400 |
1995-10-26 | 1.67 | 1.67 | 1.66 | 1.66 | 155200 |
1995-10-27 | 1.66 | 1.66 | 1.66 | 1.66 | 198400 |
1995-10-30 | 1.69 | 1.69 | 1.66 | 1.66 | 412800 |
1995-10-31 | 1.66 | 1.68 | 1.64 | 1.64 | 113600 |
1995-11-01 | 1.70 | 1.77 | 1.67 | 1.76 | 731200 |
1995-11-02 | 1.77 | 1.77 | 1.72 | 1.75 | 225600 |
1995-11-03 | 1.75 | 1.75 | 1.72 | 1.72 | 268800 |
1995-11-06 | 1.72 | 1.74 | 1.70 | 1.72 | 280000 |
1995-11-07 | 1.71 | 1.73 | 1.71 | 1.71 | 32000 |
1995-11-08 | 1.70 | 1.72 | 1.70 | 1.72 | 33600 |
1995-11-09 | 1.70 | 1.71 | 1.67 | 1.70 | 340800 |
1995-11-10 | 1.67 | 1.67 | 1.67 | 1.67 | 3200 |
1995-11-13 | 1.72 | 1.72 | 1.67 | 1.69 | 89600 |
1995-11-14 | 1.67 | 1.72 | 1.67 | 1.67 | 14400 |
1995-11-15 | 1.69 | 1.69 | 1.67 | 1.67 | 323200 |
1995-11-16 | 1.67 | 1.67 | 1.63 | 1.63 | 137600 |
1995-11-17 | 1.66 | 1.66 | 1.58 | 1.61 | 763200 |
1995-11-20 | 1.61 | 1.61 | 1.58 | 1.59 | 131200 |
1995-11-21 | 1.61 | 1.61 | 1.53 | 1.53 | 560000 |
1995-11-22 | 1.52 | 1.56 | 1.52 | 1.52 | 1068800 |
1995-11-24 | 1.56 | 1.56 | 1.52 | 1.52 | 57600 |
1995-11-27 | 1.55 | 1.58 | 1.52 | 1.58 | 4932800 |
1995-11-28 | 1.61 | 1.63 | 1.56 | 1.56 | 1102400 |
1995-11-29 | 1.61 | 1.61 | 1.56 | 1.59 | 603200 |
1995-11-30 | 1.59 | 1.59 | 1.58 | 1.59 | 228800 |
1995-12-01 | 1.57 | 1.58 | 1.55 | 1.56 | 612800 |
1995-12-04 | 1.58 | 1.58 | 1.55 | 1.56 | 296000 |
1995-12-05 | 1.58 | 1.58 | 1.55 | 1.55 | 97600 |
1995-12-06 | 1.55 | 1.58 | 1.55 | 1.55 | 580800 |
1995-12-07 | 1.58 | 1.58 | 1.55 | 1.55 | 227200 |
1995-12-08 | 1.55 | 1.58 | 1.52 | 1.52 | 665600 |
1995-12-11 | 1.52 | 1.55 | 1.48 | 1.50 | 1516800 |
1995-12-12 | 1.50 | 1.50 | 1.45 | 1.48 | 396800 |
1995-12-13 | 1.48 | 1.58 | 1.42 | 1.53 | 4430400 |
1995-12-14 | 1.55 | 1.56 | 1.52 | 1.55 | 1489600 |
1995-12-15 | 1.56 | 1.61 | 1.56 | 1.58 | 1217600 |
1995-12-18 | 1.57 | 1.59 | 1.56 | 1.58 | 448000 |
1995-12-19 | 1.58 | 1.64 | 1.58 | 1.59 | 659200 |
1995-12-20 | 1.63 | 1.66 | 1.59 | 1.61 | 512000 |
1995-12-21 | 1.61 | 1.63 | 1.58 | 1.59 | 440000 |
1995-12-22 | 1.63 | 1.66 | 1.61 | 1.61 | 460800 |
1995-12-26 | 1.61 | 1.67 | 1.61 | 1.64 | 1102400 |
1995-12-27 | 1.66 | 1.67 | 1.64 | 1.65 | 97600 |
1995-12-28 | 1.63 | 1.64 | 1.61 | 1.63 | 315200 |
1995-12-29 | 1.63 | 1.67 | 1.61 | 1.63 | 1654400 |
1996-01-02 | 1.63 | 1.64 | 1.63 | 1.64 | 225600 |
1996-01-03 | 1.64 | 1.67 | 1.63 | 1.63 | 2432000 |
1996-01-04 | 1.64 | 1.66 | 1.62 | 1.62 | 238400 |
1996-01-05 | 1.63 | 1.63 | 1.59 | 1.63 | 478400 |
1996-01-08 | 1.63 | 1.63 | 1.58 | 1.59 | 254400 |
1996-01-09 | 1.59 | 1.59 | 1.53 | 1.53 | 275200 |
1996-01-10 | 1.52 | 1.52 | 1.45 | 1.45 | 633600 |
1996-01-11 | 1.47 | 1.47 | 1.44 | 1.47 | 492800 |
1996-01-12 | 1.47 | 1.55 | 1.47 | 1.55 | 1846400 |
1996-01-15 | 1.56 | 1.56 | 1.52 | 1.56 | 124800 |
1996-01-16 | 1.52 | 1.54 | 1.52 | 1.52 | 134400 |
1996-01-17 | 1.55 | 1.55 | 1.47 | 1.50 | 563200 |
1996-01-19 | 1.50 | 1.52 | 1.48 | 1.51 | 809600 |
1996-01-22 | 1.50 | 1.52 | 1.48 | 1.48 | 182400 |
1996-01-23 | 1.52 | 1.52 | 1.48 | 1.48 | 156800 |
1996-01-24 | 1.48 | 1.52 | 1.44 | 1.45 | 686400 |
1996-01-25 | 1.44 | 1.48 | 1.44 | 1.48 | 785600 |
1996-01-26 | 1.48 | 1.53 | 1.45 | 1.48 | 1124800 |
1996-01-29 | 1.48 | 1.48 | 1.45 | 1.45 | 251200 |
1996-01-30 | 1.48 | 1.53 | 1.48 | 1.52 | 1094400 |
1996-01-31 | 1.50 | 1.52 | 1.47 | 1.48 | 1182400 |
1996-02-01 | 1.50 | 1.55 | 1.47 | 1.52 | 752000 |
1996-02-02 | 1.53 | 1.56 | 1.52 | 1.56 | 443200 |
1996-02-05 | 1.56 | 1.56 | 1.56 | 1.56 | 1600 |
1996-02-06 | 1.52 | 1.56 | 1.52 | 1.55 | 404800 |
1996-02-07 | 1.56 | 1.57 | 1.55 | 1.55 | 715200 |
1996-02-08 | 1.55 | 1.58 | 1.55 | 1.58 | 502400 |
1996-02-09 | 1.55 | 1.58 | 1.55 | 1.58 | 48000 |
1996-02-12 | 1.55 | 1.63 | 1.55 | 1.59 | 577600 |
1996-02-13 | 1.58 | 1.64 | 1.58 | 1.59 | 619200 |
1996-02-14 | 1.63 | 1.64 | 1.61 | 1.64 | 670400 |
1996-02-15 | 1.61 | 1.70 | 1.61 | 1.66 | 2880000 |
1996-02-16 | 1.66 | 1.69 | 1.64 | 1.67 | 1116800 |
1996-02-20 | 1.64 | 1.66 | 1.63 | 1.64 | 241600 |
1996-02-21 | 1.63 | 1.72 | 1.63 | 1.70 | 1720000 |
1996-02-22 | 1.69 | 1.73 | 1.69 | 1.72 | 489600 |
1996-02-23 | 1.75 | 1.75 | 1.72 | 1.75 | 924800 |
1996-02-26 | 1.72 | 1.75 | 1.72 | 1.73 | 510400 |
1996-02-27 | 1.73 | 1.81 | 1.72 | 1.81 | 1414400 |
1996-02-28 | 1.77 | 1.88 | 1.77 | 1.84 | 1032000 |
1996-02-29 | 1.82 | 1.86 | 1.80 | 1.83 | 867200 |
1996-03-01 | 1.83 | 1.83 | 1.78 | 1.78 | 1012800 |
1996-03-04 | 1.80 | 1.80 | 1.75 | 1.76 | 652800 |
1996-03-05 | 1.75 | 1.78 | 1.75 | 1.75 | 46400 |
1996-03-06 | 1.78 | 1.80 | 1.72 | 1.72 | 1073600 |
1996-03-07 | 1.73 | 1.73 | 1.67 | 1.69 | 460800 |
1996-03-08 | 1.64 | 1.69 | 1.61 | 1.69 | 1656000 |
1996-03-11 | 1.66 | 1.71 | 1.64 | 1.70 | 1224000 |
1996-03-12 | 1.69 | 1.72 | 1.69 | 1.72 | 683200 |
1996-03-13 | 1.70 | 1.72 | 1.68 | 1.69 | 385600 |
1996-03-14 | 1.67 | 1.73 | 1.67 | 1.72 | 841600 |
1996-03-15 | 1.70 | 1.72 | 1.67 | 1.68 | 782400 |
1996-03-18 | 1.68 | 1.75 | 1.67 | 1.72 | 388800 |
1996-03-19 | 1.72 | 1.73 | 1.70 | 1.73 | 844800 |
1996-03-20 | 1.72 | 1.73 | 1.70 | 1.73 | 68800 |
1996-03-21 | 1.70 | 1.70 | 1.64 | 1.65 | 1169600 |
1996-03-22 | 1.64 | 1.65 | 1.60 | 1.61 | 1790400 |
1996-03-25 | 1.59 | 1.64 | 1.59 | 1.63 | 544000 |
1996-03-26 | 1.64 | 1.67 | 1.64 | 1.65 | 1180800 |
1996-03-27 | 1.67 | 1.77 | 1.67 | 1.70 | 1835200 |
1996-03-28 | 1.67 | 1.72 | 1.64 | 1.66 | 718400 |
1996-03-29 | 1.64 | 1.67 | 1.63 | 1.64 | 1713600 |
1996-04-01 | 1.64 | 1.69 | 1.63 | 1.64 | 1168000 |
1996-04-02 | 1.69 | 1.72 | 1.69 | 1.71 | 1353600 |
1996-04-03 | 1.72 | 1.72 | 1.70 | 1.70 | 108800 |
1996-04-04 | 1.70 | 1.72 | 1.70 | 1.70 | 2067200 |
1996-04-08 | 1.69 | 1.70 | 1.67 | 1.68 | 174400 |
1996-04-09 | 1.67 | 1.72 | 1.67 | 1.70 | 694400 |
1996-04-10 | 1.70 | 1.72 | 1.69 | 1.69 | 184000 |
1996-04-11 | 1.69 | 1.72 | 1.69 | 1.70 | 416000 |
1996-04-12 | 1.70 | 1.70 | 1.69 | 1.70 | 971200 |
1996-04-15 | 1.69 | 1.70 | 1.66 | 1.70 | 571200 |
1996-04-16 | 1.67 | 1.75 | 1.67 | 1.74 | 865600 |
1996-04-17 | 1.75 | 1.76 | 1.72 | 1.73 | 260800 |
1996-04-18 | 1.73 | 1.77 | 1.72 | 1.75 | 539200 |
1996-04-19 | 1.75 | 1.79 | 1.73 | 1.75 | 1582400 |
1996-04-22 | 1.77 | 1.84 | 1.75 | 1.84 | 1577600 |
1996-04-23 | 1.81 | 1.81 | 1.77 | 1.77 | 1212800 |
1996-04-24 | 1.81 | 1.88 | 1.80 | 1.84 | 1316800 |
1996-04-25 | 1.88 | 1.89 | 1.84 | 1.86 | 3873600 |
1996-04-26 | 1.84 | 1.88 | 1.81 | 1.81 | 228800 |
1996-04-29 | 1.82 | 1.84 | 1.81 | 1.83 | 1790400 |
1996-04-30 | 1.84 | 1.86 | 1.81 | 1.86 | 52800 |
1996-05-01 | 1.83 | 1.86 | 1.82 | 1.86 | 916800 |
1996-05-02 | 1.86 | 1.86 | 1.81 | 1.82 | 702400 |
1996-05-03 | 1.86 | 1.91 | 1.80 | 1.80 | 1396800 |
1996-05-06 | 1.81 | 1.86 | 1.81 | 1.83 | 1027200 |
1996-05-07 | 1.83 | 1.84 | 1.81 | 1.82 | 360000 |
1996-05-08 | 1.84 | 1.84 | 1.82 | 1.82 | 508800 |
1996-05-09 | 1.84 | 1.84 | 1.82 | 1.82 | 137600 |
1996-05-10 | 1.81 | 1.84 | 1.81 | 1.84 | 174400 |
1996-05-13 | 1.84 | 1.88 | 1.83 | 1.83 | 1211200 |
1996-05-14 | 1.86 | 1.86 | 1.83 | 1.83 | 515200 |
1996-05-15 | 1.84 | 1.88 | 1.84 | 1.86 | 1120000 |
1996-05-16 | 1.84 | 1.88 | 1.83 | 1.86 | 339200 |
1996-05-17 | 1.84 | 1.91 | 1.84 | 1.91 | 2204800 |
1996-05-20 | 1.86 | 1.91 | 1.86 | 1.91 | 16000 |
1996-05-21 | 1.86 | 1.91 | 1.86 | 1.91 | 1398400 |
1996-05-22 | 1.86 | 1.89 | 1.86 | 1.89 | 30400 |
1996-05-23 | 1.86 | 1.91 | 1.86 | 1.91 | 1041600 |
1996-05-24 | 1.91 | 1.91 | 1.88 | 1.91 | 145600 |
1996-05-28 | 1.88 | 1.91 | 1.86 | 1.86 | 267200 |
1996-05-29 | 1.88 | 1.88 | 1.86 | 1.88 | 238400 |
1996-05-30 | 1.89 | 1.91 | 1.89 | 1.91 | 2585600 |
1996-05-31 | 1.92 | 1.94 | 1.89 | 1.93 | 246400 |
1996-06-03 | 1.94 | 1.94 | 1.91 | 1.94 | 196800 |
1996-06-04 | 1.95 | 1.97 | 1.92 | 1.95 | 840000 |
1996-06-05 | 1.97 | 2.02 | 1.94 | 1.98 | 849600 |
1996-06-06 | 1.98 | 2.00 | 1.92 | 1.92 | 489600 |
1996-06-07 | 1.92 | 1.92 | 1.89 | 1.91 | 62400 |
1996-06-10 | 1.89 | 1.89 | 1.89 | 1.89 | 315200 |
1996-06-11 | 1.92 | 1.92 | 1.88 | 1.88 | 200000 |
1996-06-12 | 1.86 | 1.89 | 1.86 | 1.86 | 68800 |
1996-06-13 | 1.88 | 1.88 | 1.84 | 1.84 | 128000 |
1996-06-14 | 1.86 | 1.86 | 1.83 | 1.83 | 107200 |
1996-06-17 | 1.83 | 1.83 | 1.83 | 1.83 | 11200 |
1996-06-18 | 1.86 | 1.86 | 1.83 | 1.85 | 20800 |
1996-06-19 | 1.86 | 1.90 | 1.83 | 1.88 | 284800 |
1996-06-20 | 1.86 | 1.94 | 1.86 | 1.92 | 625600 |
1996-06-21 | 1.94 | 1.98 | 1.91 | 1.98 | 1952000 |
1996-06-24 | 2.00 | 2.06 | 1.98 | 2.02 | 1800000 |
1996-06-25 | 2.05 | 2.05 | 1.95 | 1.96 | 694400 |
1996-06-26 | 1.97 | 1.97 | 1.91 | 1.91 | 284800 |
1996-06-27 | 1.89 | 1.92 | 1.88 | 1.90 | 604800 |
1996-06-28 | 1.91 | 1.94 | 1.89 | 1.94 | 443200 |
1996-07-01 | 1.94 | 1.98 | 1.92 | 1.92 | 980800 |
1996-07-02 | 1.94 | 1.94 | 1.89 | 1.91 | 867200 |
1996-07-03 | 1.91 | 1.94 | 1.89 | 1.91 | 840000 |
1996-07-05 | 1.91 | 1.92 | 1.91 | 1.91 | 83200 |
1996-07-08 | 1.91 | 1.94 | 1.89 | 1.91 | 62400 |
1996-07-09 | 1.91 | 1.94 | 1.91 | 1.93 | 625600 |
1996-07-10 | 1.94 | 1.95 | 1.91 | 1.92 | 428800 |
1996-07-11 | 1.92 | 1.94 | 1.89 | 1.89 | 606400 |
1996-07-12 | 1.92 | 1.93 | 1.83 | 1.86 | 1892800 |
1996-07-15 | 1.84 | 1.86 | 1.83 | 1.83 | 814400 |
1996-07-16 | 1.84 | 1.84 | 1.75 | 1.75 | 398400 |
1996-07-17 | 1.77 | 1.85 | 1.77 | 1.84 | 2356800 |
1996-07-18 | 1.86 | 1.90 | 1.84 | 1.85 | 2193600 |
1996-07-19 | 1.85 | 1.86 | 1.83 | 1.83 | 65600 |
1996-07-22 | 1.84 | 1.86 | 1.77 | 1.80 | 432000 |
1996-07-23 | 1.81 | 1.83 | 1.70 | 1.77 | 1052800 |
1996-07-24 | 1.77 | 1.77 | 1.75 | 1.76 | 616000 |
1996-07-25 | 1.74 | 1.78 | 1.73 | 1.74 | 1123200 |
1996-07-26 | 1.73 | 1.78 | 1.73 | 1.78 | 969600 |
1996-07-29 | 1.77 | 1.81 | 1.73 | 1.77 | 1451200 |
1996-07-30 | 1.81 | 1.81 | 1.77 | 1.77 | 4129600 |
1996-07-31 | 1.75 | 1.80 | 1.75 | 1.80 | 1040000 |
1996-08-01 | 1.81 | 1.86 | 1.78 | 1.86 | 1345600 |
1996-08-02 | 1.89 | 1.94 | 1.86 | 1.92 | 760000 |
1996-08-05 | 1.92 | 2.03 | 1.91 | 1.99 | 2193600 |
1996-08-06 | 2.00 | 2.08 | 1.98 | 2.00 | 3568000 |
1996-08-07 | 2.02 | 2.05 | 1.99 | 2.03 | 864000 |
1996-08-08 | 2.02 | 2.02 | 2.00 | 2.00 | 515200 |
1996-08-09 | 2.00 | 2.02 | 1.97 | 1.98 | 489600 |
1996-08-12 | 1.98 | 2.02 | 1.97 | 1.98 | 1483200 |
1996-08-13 | 1.97 | 1.97 | 1.93 | 1.93 | 363200 |
1996-08-14 | 1.94 | 1.95 | 1.91 | 1.94 | 504000 |
1996-08-15 | 1.94 | 2.02 | 1.92 | 1.98 | 1510400 |
1996-08-16 | 2.02 | 2.08 | 2.00 | 2.05 | 2065600 |
1996-08-19 | 2.08 | 2.08 | 2.02 | 2.03 | 1131200 |
1996-08-20 | 2.02 | 2.04 | 1.97 | 1.97 | 670400 |
1996-08-21 | 1.95 | 1.98 | 1.94 | 1.98 | 1032000 |
1996-08-22 | 1.97 | 2.00 | 1.97 | 1.97 | 444800 |
1996-08-23 | 2.00 | 2.03 | 2.00 | 2.02 | 555200 |
1996-08-26 | 2.00 | 2.05 | 1.97 | 2.02 | 932800 |
1996-08-27 | 2.03 | 2.03 | 2.00 | 2.02 | 4110400 |
1996-08-28 | 2.00 | 2.03 | 1.98 | 1.99 | 419200 |
1996-08-29 | 2.00 | 2.03 | 1.97 | 2.00 | 984000 |
1996-08-30 | 2.00 | 2.06 | 2.00 | 2.05 | 984000 |
1996-09-03 | 2.03 | 2.05 | 2.00 | 2.02 | 894400 |
1996-09-04 | 2.02 | 2.05 | 2.02 | 2.05 | 62400 |
1996-09-05 | 2.02 | 2.05 | 2.00 | 2.02 | 520000 |
1996-09-06 | 2.02 | 2.06 | 2.00 | 2.05 | 1003200 |
1996-09-09 | 2.06 | 2.14 | 2.03 | 2.09 | 1590400 |
1996-09-10 | 2.09 | 2.09 | 2.06 | 2.09 | 518400 |
1996-09-11 | 2.08 | 2.09 | 2.05 | 2.09 | 235200 |
1996-09-12 | 2.09 | 2.09 | 2.05 | 2.05 | 859200 |
1996-09-13 | 2.05 | 2.09 | 2.02 | 2.08 | 1268800 |
1996-09-16 | 2.08 | 2.08 | 2.05 | 2.08 | 129600 |
1996-09-17 | 2.08 | 2.08 | 2.05 | 2.08 | 262400 |
1996-09-18 | 2.08 | 2.13 | 2.05 | 2.08 | 526400 |
1996-09-19 | 2.09 | 2.17 | 2.06 | 2.17 | 1603200 |
1996-09-20 | 2.14 | 2.28 | 2.14 | 2.23 | 1926400 |
1996-09-23 | 2.20 | 2.28 | 2.17 | 2.22 | 2374400 |
1996-09-24 | 2.22 | 2.22 | 2.14 | 2.22 | 1905600 |
1996-09-25 | 2.23 | 2.28 | 2.19 | 2.25 | 712000 |
1996-09-26 | 2.22 | 2.23 | 2.17 | 2.20 | 920000 |
1996-09-27 | 2.20 | 2.23 | 2.19 | 2.20 | 185600 |
1996-09-30 | 2.23 | 2.23 | 2.20 | 2.20 | 284800 |
1996-10-01 | 2.20 | 2.25 | 2.16 | 2.20 | 1131200 |
1996-10-02 | 2.16 | 2.20 | 2.16 | 2.20 | 84800 |
1996-10-03 | 2.18 | 2.23 | 2.16 | 2.20 | 1360000 |
1996-10-04 | 2.23 | 2.27 | 2.21 | 2.26 | 1456000 |
1996-10-07 | 2.27 | 2.27 | 2.17 | 2.20 | 908800 |
1996-10-08 | 2.39 | 2.63 | 2.38 | 2.50 | 8513600 |
1996-10-09 | 2.52 | 2.57 | 2.48 | 2.50 | 3646400 |
1996-10-10 | 2.48 | 2.53 | 2.48 | 2.52 | 2364800 |
1996-10-11 | 2.53 | 2.56 | 2.48 | 2.56 | 1766400 |
1996-10-14 | 2.58 | 2.64 | 2.53 | 2.63 | 1502400 |
1996-10-15 | 2.64 | 2.66 | 2.59 | 2.61 | 881600 |
1996-10-16 | 2.59 | 2.66 | 2.59 | 2.63 | 1012800 |
1996-10-17 | 2.64 | 2.67 | 2.59 | 2.61 | 1475200 |
1996-10-18 | 2.64 | 2.64 | 2.59 | 2.61 | 1139200 |
1996-10-21 | 2.64 | 2.64 | 2.59 | 2.63 | 1568000 |
1996-10-22 | 2.59 | 2.64 | 2.59 | 2.63 | 560000 |
1996-10-23 | 2.63 | 2.64 | 2.61 | 2.61 | 995200 |
1996-10-24 | 2.64 | 2.64 | 2.61 | 2.62 | 641600 |
1996-10-25 | 2.61 | 2.63 | 2.61 | 2.61 | 691200 |
1996-10-28 | 2.61 | 2.64 | 2.61 | 2.61 | 268800 |
1996-10-29 | 2.61 | 2.64 | 2.61 | 2.61 | 51200 |
1996-10-30 | 2.64 | 2.64 | 2.61 | 2.63 | 452800 |
1996-10-31 | 2.66 | 2.66 | 2.61 | 2.62 | 806400 |
1996-11-01 | 2.64 | 2.64 | 2.56 | 2.61 | 1984000 |
1996-11-04 | 2.64 | 2.64 | 2.61 | 2.62 | 356800 |
1996-11-05 | 2.69 | 2.70 | 2.59 | 2.63 | 2611200 |
1996-11-06 | 2.64 | 2.64 | 2.50 | 2.52 | 2480000 |
1996-11-07 | 2.53 | 2.59 | 2.52 | 2.56 | 609600 |
1996-11-08 | 2.59 | 2.59 | 2.55 | 2.56 | 2630400 |
1996-11-11 | 2.57 | 2.58 | 2.55 | 2.56 | 192000 |
1996-11-12 | 2.55 | 2.58 | 2.55 | 2.58 | 152000 |
1996-11-13 | 2.58 | 2.58 | 2.55 | 2.55 | 3060800 |
1996-11-14 | 2.56 | 2.59 | 2.55 | 2.58 | 1406400 |
1996-11-15 | 2.61 | 2.66 | 2.56 | 2.63 | 872000 |
1996-11-18 | 2.61 | 2.75 | 2.61 | 2.73 | 2644800 |
1996-11-19 | 2.73 | 2.81 | 2.70 | 2.77 | 1644800 |
1996-11-20 | 2.78 | 2.80 | 2.73 | 2.75 | 968000 |
1996-11-21 | 2.73 | 2.78 | 2.72 | 2.72 | 556800 |
1996-11-22 | 2.75 | 2.75 | 2.63 | 2.75 | 915200 |
1996-11-25 | 2.75 | 2.83 | 2.72 | 2.83 | 2569600 |
1996-11-26 | 2.78 | 2.88 | 2.78 | 2.80 | 1889600 |
1996-11-27 | 2.83 | 2.86 | 2.77 | 2.81 | 902400 |
1996-11-29 | 2.81 | 2.81 | 2.77 | 2.78 | 196800 |
1996-12-02 | 2.78 | 2.83 | 2.78 | 2.81 | 816000 |
1996-12-03 | 2.81 | 2.91 | 2.80 | 2.83 | 1718400 |
1996-12-04 | 2.86 | 2.88 | 2.78 | 2.79 | 2329600 |
1996-12-05 | 2.78 | 2.81 | 2.73 | 2.77 | 798400 |
1996-12-06 | 2.70 | 2.73 | 2.69 | 2.73 | 284800 |
1996-12-09 | 2.73 | 2.88 | 2.73 | 2.85 | 1696000 |
1996-12-10 | 2.84 | 2.89 | 2.81 | 2.83 | 2676800 |
1996-12-11 | 2.77 | 2.83 | 2.75 | 2.83 | 1025600 |
1996-12-12 | 2.84 | 2.84 | 2.78 | 2.79 | 556800 |
1996-12-13 | 2.75 | 2.75 | 2.66 | 2.73 | 432800 |
1996-12-16 | 2.78 | 2.78 | 2.69 | 2.69 | 234400 |
1996-12-17 | 2.66 | 2.66 | 2.56 | 2.59 | 418400 |
1996-12-18 | 2.63 | 2.72 | 2.58 | 2.63 | 550400 |
1996-12-19 | 2.63 | 2.63 | 2.47 | 2.51 | 1674400 |
1996-12-20 | 2.56 | 2.69 | 2.53 | 2.67 | 1760800 |
1996-12-23 | 2.67 | 2.80 | 2.61 | 2.72 | 1156000 |
1996-12-24 | 2.75 | 2.75 | 2.66 | 2.72 | 580000 |
1996-12-26 | 2.72 | 2.75 | 2.69 | 2.69 | 260800 |
1996-12-27 | 2.66 | 2.75 | 2.59 | 2.69 | 355200 |
1996-12-30 | 2.64 | 2.84 | 2.64 | 2.83 | 756000 |
1996-12-31 | 2.78 | 2.89 | 2.77 | 2.88 | 1041600 |
1997-01-02 | 2.84 | 2.95 | 2.80 | 2.88 | 1280800 |
1997-01-03 | 2.95 | 2.95 | 2.86 | 2.86 | 298400 |
1997-01-06 | 2.91 | 2.92 | 2.77 | 2.81 | 2173600 |
1997-01-07 | 2.78 | 2.80 | 2.62 | 2.72 | 532800 |
1997-01-08 | 2.67 | 2.73 | 2.61 | 2.66 | 332800 |
1997-01-09 | 2.63 | 2.69 | 2.63 | 2.66 | 2074400 |
1997-01-10 | 2.66 | 2.69 | 2.59 | 2.66 | 321600 |
1997-01-13 | 2.63 | 2.69 | 2.63 | 2.65 | 940000 |
1997-01-14 | 2.61 | 2.75 | 2.61 | 2.66 | 414400 |
1997-01-15 | 2.75 | 2.75 | 2.69 | 2.70 | 234400 |
1997-01-16 | 2.72 | 2.77 | 2.69 | 2.72 | 739200 |
1997-01-17 | 2.72 | 2.78 | 2.63 | 2.69 | 588800 |
1997-01-20 | 2.63 | 2.66 | 2.58 | 2.63 | 305600 |
1997-01-21 | 2.58 | 2.72 | 2.58 | 2.66 | 445600 |
1997-01-22 | 2.69 | 2.78 | 2.69 | 2.77 | 356800 |
1997-01-23 | 2.77 | 2.78 | 2.69 | 2.69 | 1604800 |
1997-01-24 | 2.69 | 2.75 | 2.69 | 2.75 | 654400 |
1997-01-27 | 2.75 | 2.75 | 2.69 | 2.75 | 600000 |
1997-01-28 | 2.75 | 2.75 | 2.67 | 2.67 | 888800 |
1997-01-29 | 2.72 | 2.72 | 2.67 | 2.70 | 880800 |
1997-01-30 | 2.72 | 2.72 | 2.67 | 2.67 | 333600 |
1997-01-31 | 2.72 | 2.73 | 2.67 | 2.70 | 505600 |
1997-02-03 | 2.69 | 2.88 | 2.67 | 2.86 | 1238400 |
1997-02-04 | 2.86 | 2.91 | 2.81 | 2.88 | 1019200 |
1997-02-05 | 2.91 | 3.16 | 2.81 | 3.09 | 1001600 |
1997-02-06 | 3.06 | 3.25 | 3.06 | 3.13 | 2819200 |
1997-02-07 | 3.06 | 3.13 | 2.81 | 2.84 | 1364800 |
1997-02-10 | 2.88 | 2.88 | 2.75 | 2.78 | 1296800 |
1997-02-11 | 2.88 | 3.00 | 2.84 | 2.86 | 859200 |
1997-02-12 | 2.91 | 3.00 | 2.84 | 2.97 | 904000 |
1997-02-13 | 3.00 | 3.16 | 2.98 | 3.03 | 1645600 |
1997-02-14 | 3.06 | 3.06 | 2.94 | 2.94 | 299200 |
1997-02-18 | 2.94 | 3.00 | 2.88 | 2.89 | 304000 |
1997-02-19 | 2.88 | 2.91 | 2.86 | 2.88 | 386400 |
1997-02-20 | 2.91 | 2.94 | 2.86 | 2.94 | 512800 |
1997-02-21 | 2.94 | 2.94 | 2.86 | 2.92 | 481600 |
1997-02-24 | 2.86 | 2.94 | 2.86 | 2.92 | 487200 |
1997-02-25 | 2.94 | 2.94 | 2.89 | 2.94 | 1047200 |
1997-02-26 | 2.92 | 2.97 | 2.84 | 2.84 | 1278400 |
1997-02-27 | 2.83 | 3.03 | 2.83 | 2.97 | 461600 |
1997-02-28 | 3.00 | 3.17 | 2.94 | 3.13 | 958400 |
1997-03-03 | 3.08 | 3.16 | 3.00 | 3.09 | 978400 |
1997-03-04 | 3.13 | 3.16 | 3.06 | 3.13 | 410400 |
1997-03-05 | 3.13 | 3.19 | 3.06 | 3.19 | 1499200 |
1997-03-06 | 3.19 | 3.22 | 3.06 | 3.22 | 2675200 |
1997-03-07 | 3.22 | 3.44 | 3.22 | 3.30 | 2434400 |
1997-03-10 | 3.41 | 3.41 | 3.31 | 3.39 | 1934400 |
1997-03-11 | 3.39 | 3.59 | 3.37 | 3.59 | 3255200 |
1997-03-12 | 3.55 | 3.61 | 3.50 | 3.50 | 2447200 |
1997-03-13 | 3.53 | 3.53 | 3.41 | 3.47 | 1385600 |
1997-03-14 | 3.47 | 3.47 | 3.36 | 3.42 | 1774400 |
1997-03-17 | 3.44 | 3.44 | 3.36 | 3.36 | 2462400 |
1997-03-18 | 3.36 | 3.44 | 3.36 | 3.36 | 1900000 |
1997-03-19 | 3.36 | 3.42 | 3.36 | 3.36 | 1639200 |
1997-03-20 | 3.38 | 3.42 | 3.36 | 3.36 | 2873600 |
1997-03-21 | 3.36 | 3.41 | 3.19 | 3.34 | 906400 |
1997-03-24 | 3.34 | 3.47 | 3.13 | 3.17 | 1533600 |
1997-03-25 | 3.20 | 3.28 | 3.09 | 3.16 | 1649600 |
1997-03-26 | 3.13 | 3.19 | 2.97 | 3.03 | 635200 |
1997-03-27 | 3.03 | 3.03 | 2.84 | 2.91 | 2064000 |
1997-03-31 | 2.94 | 3.09 | 2.84 | 3.00 | 549600 |
1997-04-01 | 3.00 | 3.19 | 3.00 | 3.09 | 516000 |
1997-04-02 | 3.09 | 3.13 | 2.84 | 2.86 | 996000 |
1997-04-03 | 2.88 | 2.94 | 2.84 | 2.89 | 1219200 |
1997-04-04 | 2.94 | 3.13 | 2.84 | 3.02 | 1008800 |
1997-04-07 | 3.09 | 3.11 | 2.92 | 2.92 | 188000 |
1997-04-08 | 2.92 | 2.97 | 2.88 | 2.88 | 287200 |
1997-04-09 | 2.88 | 3.14 | 2.88 | 3.14 | 660000 |
1997-04-10 | 3.14 | 3.19 | 3.09 | 3.13 | 244800 |
1997-04-11 | 3.19 | 3.19 | 2.94 | 2.98 | 655200 |
1997-04-14 | 2.94 | 3.00 | 2.88 | 2.89 | 639200 |
1997-04-15 | 2.94 | 2.97 | 2.88 | 2.92 | 446400 |
1997-04-16 | 2.88 | 2.97 | 2.86 | 2.89 | 547200 |
1997-04-17 | 2.89 | 3.09 | 2.86 | 2.95 | 666400 |
1997-04-18 | 3.02 | 3.22 | 2.94 | 3.16 | 1445600 |
1997-04-21 | 3.16 | 3.47 | 3.16 | 3.38 | 4050400 |
1997-04-22 | 3.44 | 3.48 | 3.36 | 3.42 | 2570400 |
1997-04-23 | 3.47 | 3.47 | 3.22 | 3.31 | 1618400 |
1997-04-24 | 3.41 | 3.41 | 3.28 | 3.33 | 988800 |
1997-04-25 | 3.28 | 3.36 | 3.27 | 3.28 | 1527200 |
1997-04-28 | 3.33 | 3.33 | 3.06 | 3.13 | 1023200 |
1997-04-29 | 3.16 | 3.19 | 3.13 | 3.19 | 662400 |
1997-04-30 | 3.22 | 3.28 | 3.06 | 3.13 | 611200 |
1997-05-01 | 3.13 | 3.22 | 3.09 | 3.14 | 1325600 |
1997-05-02 | 3.19 | 3.28 | 3.19 | 3.27 | 947200 |
1997-05-05 | 3.27 | 3.33 | 3.20 | 3.25 | 1764800 |
1997-05-06 | 3.25 | 3.30 | 3.20 | 3.20 | 1098400 |
1997-05-07 | 3.23 | 3.23 | 3.13 | 3.13 | 1778400 |
1997-05-08 | 3.30 | 3.44 | 3.22 | 3.39 | 1779200 |
1997-05-09 | 3.38 | 3.47 | 3.31 | 3.39 | 1035200 |
1997-05-12 | 3.44 | 3.44 | 3.36 | 3.41 | 882400 |
1997-05-13 | 3.41 | 3.56 | 3.36 | 3.56 | 1653600 |
1997-05-14 | 3.56 | 3.63 | 3.53 | 3.55 | 1777600 |
1997-05-15 | 3.53 | 3.61 | 3.53 | 3.59 | 484800 |
1997-05-16 | 3.63 | 3.72 | 3.56 | 3.64 | 1071200 |
1997-05-19 | 3.66 | 3.78 | 3.64 | 3.75 | 1590400 |
1997-05-20 | 3.78 | 3.84 | 3.67 | 3.73 | 979200 |
1997-05-21 | 3.75 | 3.75 | 3.50 | 3.55 | 1323200 |
1997-05-22 | 3.55 | 3.69 | 3.47 | 3.59 | 1356800 |
1997-05-23 | 3.63 | 3.68 | 3.53 | 3.63 | 750400 |
1997-05-27 | 3.69 | 3.69 | 3.56 | 3.64 | 487200 |
1997-05-28 | 3.64 | 3.64 | 3.59 | 3.61 | 4916800 |
1997-05-29 | 3.59 | 3.63 | 3.55 | 3.58 | 740800 |
1997-05-30 | 3.55 | 3.61 | 3.55 | 3.61 | 1321600 |
1997-06-02 | 3.64 | 3.67 | 3.55 | 3.65 | 180000 |
1997-06-03 | 3.61 | 3.69 | 3.61 | 3.66 | 350400 |
1997-06-04 | 3.66 | 3.66 | 3.56 | 3.59 | 527200 |
1997-06-05 | 3.61 | 3.61 | 3.47 | 3.52 | 418400 |
1997-06-06 | 3.45 | 3.50 | 3.39 | 3.39 | 1183200 |
1997-06-09 | 3.38 | 3.47 | 3.38 | 3.45 | 667200 |
1997-06-10 | 3.45 | 3.53 | 3.41 | 3.52 | 2718400 |
1997-06-11 | 3.52 | 3.61 | 3.48 | 3.59 | 2653600 |
1997-06-12 | 3.61 | 3.73 | 3.58 | 3.58 | 634400 |
1997-06-13 | 3.66 | 3.72 | 3.59 | 3.61 | 1141600 |
1997-06-16 | 3.58 | 3.66 | 3.52 | 3.55 | 408000 |
1997-06-17 | 3.53 | 3.61 | 3.53 | 3.61 | 341600 |
1997-06-18 | 3.56 | 3.64 | 3.55 | 3.59 | 255200 |
1997-06-19 | 3.64 | 3.64 | 3.55 | 3.58 | 744000 |
1997-06-20 | 3.57 | 3.58 | 3.52 | 3.55 | 320800 |
1997-06-23 | 3.53 | 3.64 | 3.53 | 3.56 | 676800 |
1997-06-24 | 3.58 | 3.63 | 3.58 | 3.61 | 600000 |
1997-06-25 | 3.58 | 3.64 | 3.58 | 3.64 | 3933600 |
1997-06-26 | 3.61 | 3.67 | 3.55 | 3.59 | 940000 |
1997-06-27 | 3.53 | 3.61 | 3.53 | 3.61 | 845600 |
1997-06-30 | 3.58 | 3.59 | 3.47 | 3.55 | 1781600 |
1997-07-01 | 3.56 | 3.61 | 3.53 | 3.60 | 1097600 |
1997-07-02 | 3.56 | 3.72 | 3.56 | 3.69 | 360000 |
1997-07-03 | 3.72 | 3.81 | 3.69 | 3.73 | 517600 |
1997-07-07 | 3.75 | 3.84 | 3.75 | 3.83 | 228000 |
1997-07-08 | 3.78 | 4.08 | 3.78 | 4.08 | 707200 |
1997-07-09 | 4.13 | 4.14 | 4.05 | 4.05 | 750400 |
1997-07-10 | 4.03 | 4.09 | 3.94 | 3.94 | 408800 |
1997-07-11 | 3.98 | 3.98 | 3.89 | 3.91 | 952800 |
1997-07-14 | 3.94 | 4.11 | 3.94 | 4.00 | 631200 |
1997-07-15 | 4.06 | 4.16 | 4.00 | 4.14 | 663200 |
1997-07-16 | 4.09 | 4.14 | 4.06 | 4.14 | 415200 |
1997-07-17 | 4.09 | 4.14 | 3.98 | 4.00 | 550400 |
1997-07-18 | 4.05 | 4.05 | 3.78 | 3.84 | 1148000 |
1997-07-21 | 3.89 | 4.00 | 3.88 | 3.97 | 273600 |
1997-07-22 | 3.89 | 4.25 | 3.89 | 4.17 | 665600 |
1997-07-23 | 4.19 | 4.48 | 4.19 | 4.38 | 1826400 |
1997-07-24 | 4.31 | 4.38 | 4.31 | 4.38 | 2312000 |
1997-07-25 | 4.31 | 4.50 | 4.31 | 4.34 | 1558400 |
1997-07-28 | 4.33 | 4.39 | 4.31 | 4.34 | 437600 |
1997-07-29 | 4.34 | 4.38 | 4.30 | 4.34 | 2743200 |
1997-07-30 | 4.31 | 4.84 | 4.31 | 4.84 | 2347200 |
1997-07-31 | 4.75 | 4.81 | 4.59 | 4.73 | 1956800 |
1997-08-01 | 4.66 | 4.73 | 4.64 | 4.72 | 407200 |
1997-08-04 | 4.66 | 4.77 | 4.66 | 4.75 | 492000 |
1997-08-05 | 4.86 | 4.89 | 4.47 | 4.63 | 1680000 |
1997-08-06 | 4.66 | 4.66 | 4.48 | 4.48 | 1809600 |
1997-08-07 | 4.50 | 4.50 | 4.17 | 4.34 | 2231200 |
1997-08-08 | 4.25 | 4.47 | 4.17 | 4.36 | 1374400 |
1997-08-11 | 4.36 | 4.42 | 4.31 | 4.41 | 284000 |
1997-08-12 | 4.31 | 4.41 | 4.31 | 4.31 | 3160000 |
1997-08-13 | 4.34 | 4.41 | 4.27 | 4.38 | 1436800 |
1997-08-14 | 4.41 | 4.56 | 4.41 | 4.55 | 1654400 |
1997-08-15 | 4.56 | 4.66 | 4.50 | 4.63 | 356800 |
1997-08-18 | 4.66 | 4.66 | 4.53 | 4.62 | 945600 |
1997-08-19 | 4.64 | 4.66 | 4.53 | 4.59 | 1034400 |
1997-08-20 | 4.53 | 4.67 | 4.53 | 4.63 | 771200 |
1997-08-21 | 4.69 | 4.75 | 4.61 | 4.69 | 434400 |
1997-08-22 | 4.64 | 4.69 | 4.59 | 4.63 | 910400 |
1997-08-25 | 4.59 | 4.68 | 4.59 | 4.67 | 1199200 |
1997-08-26 | 4.63 | 4.75 | 4.63 | 4.69 | 778400 |
1997-08-27 | 4.69 | 4.72 | 4.63 | 4.63 | 480800 |
1997-08-28 | 4.63 | 4.67 | 4.58 | 4.63 | 824800 |
1997-08-29 | 4.58 | 4.63 | 4.55 | 4.58 | 392000 |
1997-09-02 | 4.58 | 4.59 | 4.56 | 4.56 | 617600 |
1997-09-03 | 4.61 | 4.67 | 4.56 | 4.67 | 286400 |
1997-09-04 | 4.66 | 4.69 | 4.61 | 4.67 | 817600 |
1997-09-05 | 4.67 | 4.70 | 4.61 | 4.67 | 872000 |
1997-09-08 | 4.64 | 4.70 | 4.63 | 4.70 | 1315200 |
1997-09-09 | 4.66 | 4.69 | 4.63 | 4.68 | 793600 |
1997-09-10 | 4.68 | 4.73 | 4.66 | 4.70 | 1509600 |
1997-09-11 | 4.73 | 4.73 | 4.66 | 4.69 | 1486400 |
1997-09-12 | 4.66 | 4.98 | 4.66 | 4.98 | 564800 |
1997-09-15 | 5.03 | 5.25 | 5.00 | 5.13 | 1397600 |
1997-09-16 | 5.17 | 5.22 | 4.94 | 5.20 | 968000 |
1997-09-17 | 5.23 | 5.30 | 5.14 | 5.23 | 356800 |
1997-09-18 | 5.23 | 5.50 | 5.19 | 5.27 | 908000 |
1997-09-19 | 5.19 | 5.50 | 5.19 | 5.48 | 1124000 |
1997-09-22 | 5.50 | 5.72 | 5.39 | 5.69 | 1093600 |
1997-09-23 | 5.69 | 5.95 | 5.53 | 5.61 | 3348000 |
1997-09-24 | 5.63 | 5.63 | 5.13 | 5.25 | 1079200 |
1997-09-25 | 5.27 | 5.27 | 4.94 | 5.17 | 952800 |
1997-09-26 | 5.19 | 5.28 | 5.13 | 5.28 | 202400 |
1997-09-29 | 5.28 | 5.28 | 5.13 | 5.20 | 56000 |
1997-09-30 | 5.25 | 5.38 | 5.13 | 5.23 | 396000 |
1997-10-01 | 5.25 | 5.41 | 5.22 | 5.31 | 118400 |
1997-10-02 | 5.31 | 5.69 | 5.31 | 5.58 | 727200 |
1997-10-03 | 5.69 | 5.94 | 5.44 | 5.53 | 893600 |
1997-10-06 | 5.63 | 5.63 | 5.34 | 5.53 | 668800 |
1997-10-07 | 5.44 | 5.67 | 5.44 | 5.63 | 684800 |
1997-10-08 | 5.78 | 6.09 | 5.75 | 5.92 | 1037600 |
1997-10-09 | 5.78 | 5.97 | 5.75 | 5.97 | 2002400 |
1997-10-10 | 5.97 | 5.97 | 5.88 | 5.95 | 548800 |
1997-10-13 | 5.97 | 6.05 | 5.92 | 6.03 | 823200 |
1997-10-14 | 5.98 | 6.05 | 5.95 | 5.97 | 865600 |
1997-10-15 | 5.97 | 6.03 | 5.63 | 5.75 | 736800 |
1997-10-16 | 5.80 | 5.80 | 5.50 | 5.50 | 1965600 |
1997-10-17 | 5.50 | 5.63 | 4.94 | 5.19 | 2672000 |
1997-10-20 | 5.31 | 5.38 | 5.19 | 5.30 | 1336800 |
1997-10-21 | 5.27 | 5.33 | 5.07 | 5.13 | 548000 |
1997-10-22 | 5.06 | 5.44 | 5.06 | 5.44 | 590400 |
1997-10-23 | 5.19 | 5.19 | 4.78 | 4.92 | 3543200 |
1997-10-24 | 5.00 | 5.13 | 4.22 | 4.73 | 5415200 |
1997-10-27 | 4.56 | 4.75 | 4.25 | 4.47 | 1995200 |
1997-10-28 | 4.22 | 5.03 | 4.06 | 4.88 | 3844000 |
1997-10-29 | 5.00 | 5.03 | 4.44 | 4.47 | 4448800 |
1997-10-30 | 4.38 | 4.56 | 4.25 | 4.38 | 1607200 |
1997-10-31 | 4.38 | 4.59 | 4.38 | 4.59 | 1211200 |
1997-11-03 | 4.61 | 4.61 | 4.41 | 4.50 | 3286400 |
1997-11-04 | 4.80 | 4.86 | 4.63 | 4.78 | 783200 |
1997-11-05 | 4.83 | 5.13 | 4.66 | 5.11 | 816800 |
1997-11-06 | 5.13 | 5.19 | 5.03 | 5.17 | 1732800 |
1997-11-07 | 4.97 | 5.06 | 4.75 | 4.91 | 386400 |
1997-11-10 | 4.75 | 4.97 | 4.75 | 4.97 | 1424000 |
1997-11-11 | 4.97 | 5.06 | 4.94 | 5.03 | 628800 |
1997-11-12 | 4.91 | 4.97 | 4.53 | 4.64 | 892000 |
1997-11-13 | 4.56 | 4.72 | 4.56 | 4.56 | 984800 |
1997-11-14 | 4.69 | 4.69 | 4.58 | 4.66 | 258400 |
1997-11-17 | 4.67 | 4.98 | 4.55 | 4.84 | 1076800 |
1997-11-18 | 4.97 | 4.97 | 4.84 | 4.91 | 884000 |
1997-11-19 | 4.91 | 4.91 | 4.69 | 4.72 | 927200 |
1997-11-20 | 4.72 | 4.91 | 4.72 | 4.88 | 658400 |
1997-11-21 | 4.81 | 4.97 | 4.81 | 4.84 | 625600 |
1997-11-24 | 4.86 | 4.88 | 4.73 | 4.73 | 70400 |
1997-11-25 | 4.72 | 4.88 | 4.69 | 4.70 | 2484800 |
1997-11-26 | 4.84 | 4.84 | 4.69 | 4.72 | 275200 |
1997-11-28 | 4.86 | 4.87 | 4.70 | 4.87 | 100000 |
1997-12-01 | 4.87 | 5.00 | 4.81 | 5.00 | 484000 |
1997-12-02 | 5.02 | 5.02 | 4.75 | 4.84 | 964800 |
1997-12-03 | 4.77 | 4.95 | 4.77 | 4.91 | 456000 |
1997-12-04 | 5.00 | 5.02 | 4.84 | 4.88 | 273600 |
1997-12-05 | 4.97 | 4.97 | 4.84 | 4.97 | 429600 |
1997-12-08 | 4.97 | 5.03 | 4.88 | 5.02 | 755200 |
1997-12-09 | 4.94 | 5.03 | 4.94 | 5.03 | 1990400 |
1997-12-10 | 5.03 | 5.03 | 4.94 | 5.03 | 516000 |
1997-12-11 | 5.03 | 5.03 | 4.69 | 4.80 | 3165600 |
1997-12-12 | 4.80 | 4.86 | 4.73 | 4.83 | 430400 |
1997-12-15 | 4.72 | 4.86 | 4.72 | 4.72 | 806400 |
1997-12-16 | 4.81 | 4.84 | 4.69 | 4.84 | 1108800 |
1997-12-17 | 4.77 | 4.86 | 4.63 | 4.75 | 1064000 |
1997-12-18 | 4.68 | 4.75 | 4.31 | 4.38 | 616000 |
1997-12-19 | 4.34 | 4.59 | 4.00 | 4.45 | 3491200 |
1997-12-22 | 4.45 | 4.63 | 4.45 | 4.48 | 1905600 |
1997-12-23 | 4.47 | 4.59 | 4.39 | 4.39 | 1424800 |
1997-12-24 | 4.39 | 4.55 | 4.39 | 4.43 | 119200 |
1997-12-26 | 4.58 | 4.59 | 4.42 | 4.42 | 84800 |
1997-12-29 | 4.45 | 4.58 | 4.42 | 4.47 | 980800 |
1997-12-30 | 4.63 | 4.81 | 4.47 | 4.69 | 1736000 |
1997-12-31 | 4.77 | 4.92 | 4.63 | 4.81 | 932000 |
1998-01-02 | 4.81 | 4.92 | 4.78 | 4.88 | 653600 |
1998-01-05 | 4.91 | 4.92 | 4.69 | 4.80 | 224800 |
1998-01-06 | 4.72 | 4.83 | 4.72 | 4.78 | 2284800 |
1998-01-07 | 4.80 | 4.80 | 4.53 | 4.67 | 349600 |
1998-01-08 | 4.69 | 4.69 | 4.55 | 4.58 | 1328800 |
1998-01-09 | 4.66 | 4.66 | 4.47 | 4.52 | 1297600 |
1998-01-12 | 4.50 | 4.50 | 4.33 | 4.38 | 854400 |
1998-01-13 | 4.33 | 4.41 | 4.33 | 4.33 | 1687200 |
1998-01-14 | 4.39 | 4.39 | 4.25 | 4.30 | 1020000 |
1998-01-15 | 4.27 | 4.33 | 4.25 | 4.25 | 1252000 |
1998-01-16 | 4.30 | 4.39 | 4.20 | 4.38 | 1455200 |
1998-01-20 | 4.39 | 4.55 | 4.36 | 4.50 | 1766400 |
1998-01-21 | 4.33 | 4.48 | 4.33 | 4.48 | 1383200 |
1998-01-22 | 4.38 | 4.48 | 4.38 | 4.45 | 376800 |
1998-01-23 | 4.38 | 4.48 | 4.09 | 4.21 | 1587200 |
1998-01-26 | 4.14 | 4.27 | 4.06 | 4.06 | 2004800 |
1998-01-27 | 4.09 | 4.09 | 3.74 | 3.84 | 2944800 |
1998-01-28 | 3.81 | 4.00 | 3.75 | 3.89 | 2505600 |
1998-01-29 | 3.94 | 3.95 | 3.86 | 3.95 | 3964000 |
1998-01-30 | 3.95 | 3.95 | 3.81 | 3.89 | 2604800 |
1998-02-02 | 4.03 | 4.19 | 3.92 | 4.03 | 2097600 |
1998-02-03 | 4.14 | 4.14 | 4.06 | 4.13 | 3352800 |
1998-02-04 | 4.13 | 4.36 | 4.09 | 4.36 | 7212000 |
1998-02-05 | 4.38 | 4.38 | 4.22 | 4.23 | 1118400 |
1998-02-06 | 4.22 | 4.31 | 4.22 | 4.28 | 1214400 |
1998-02-09 | 4.28 | 4.59 | 4.28 | 4.56 | 1240000 |
1998-02-10 | 4.81 | 4.95 | 4.69 | 4.92 | 4341600 |
1998-02-11 | 4.89 | 5.25 | 4.81 | 5.23 | 3700800 |
1998-02-12 | 5.11 | 5.25 | 5.10 | 5.24 | 3333600 |
1998-02-13 | 5.14 | 5.30 | 5.13 | 5.20 | 1016000 |
1998-02-17 | 5.27 | 5.38 | 5.20 | 5.36 | 2644800 |
1998-02-18 | 5.31 | 5.63 | 5.16 | 5.27 | 4620000 |
1998-02-19 | 5.22 | 5.31 | 4.97 | 5.02 | 2521600 |
1998-02-20 | 4.98 | 5.25 | 4.88 | 5.25 | 1105600 |
1998-02-23 | 5.25 | 5.25 | 5.13 | 5.23 | 222400 |
1998-02-24 | 5.23 | 5.50 | 5.16 | 5.34 | 1206400 |
1998-02-25 | 5.34 | 5.56 | 5.28 | 5.41 | 869600 |
1998-02-26 | 5.38 | 5.47 | 5.09 | 5.25 | 526400 |
1998-02-27 | 5.08 | 5.25 | 5.06 | 5.06 | 826400 |
1998-03-02 | 5.09 | 5.13 | 4.97 | 5.05 | 1482400 |
1998-03-03 | 5.06 | 5.09 | 5.00 | 5.09 | 536000 |
1998-03-04 | 5.00 | 5.09 | 5.00 | 5.07 | 540000 |
1998-03-05 | 5.00 | 5.08 | 5.00 | 5.02 | 350400 |
1998-03-06 | 5.08 | 5.13 | 5.06 | 5.13 | 918400 |
1998-03-09 | 5.10 | 5.19 | 5.03 | 5.03 | 819200 |
1998-03-10 | 5.05 | 5.16 | 5.05 | 5.06 | 490400 |
1998-03-11 | 5.03 | 5.31 | 5.03 | 5.13 | 894400 |
1998-03-12 | 5.13 | 5.13 | 4.97 | 5.03 | 1216800 |
1998-03-13 | 5.03 | 5.16 | 4.98 | 5.03 | 381600 |
1998-03-16 | 5.06 | 5.19 | 5.06 | 5.17 | 300000 |
1998-03-17 | 5.06 | 5.17 | 5.06 | 5.09 | 124000 |
1998-03-18 | 5.17 | 5.44 | 5.09 | 5.44 | 1732000 |
1998-03-19 | 5.38 | 5.41 | 5.33 | 5.38 | 826400 |
1998-03-20 | 5.33 | 5.48 | 5.33 | 5.36 | 585600 |
1998-03-23 | 5.50 | 5.50 | 5.25 | 5.44 | 3262400 |
1998-03-24 | 5.38 | 5.39 | 5.30 | 5.38 | 1906400 |
1998-03-25 | 5.38 | 5.38 | 5.25 | 5.30 | 2040800 |
1998-03-26 | 5.19 | 5.24 | 5.03 | 5.20 | 8007200 |
1998-03-27 | 5.13 | 5.30 | 5.13 | 5.30 | 412000 |
1998-03-30 | 5.22 | 5.33 | 5.22 | 5.28 | 768800 |
1998-03-31 | 5.33 | 5.38 | 5.27 | 5.36 | 534400 |
1998-04-01 | 5.36 | 5.59 | 5.27 | 5.58 | 953600 |
1998-04-02 | 5.61 | 5.75 | 5.55 | 5.69 | 1156800 |
1998-04-03 | 5.69 | 5.80 | 5.69 | 5.69 | 800000 |
1998-04-06 | 5.61 | 5.80 | 5.59 | 5.67 | 229600 |
1998-04-07 | 5.70 | 5.70 | 5.61 | 5.61 | 1103200 |
1998-04-08 | 5.69 | 5.69 | 5.58 | 5.66 | 322400 |
1998-04-09 | 5.67 | 5.75 | 5.63 | 5.75 | 1084000 |
1998-04-13 | 5.66 | 5.80 | 5.66 | 5.77 | 1802400 |
1998-04-14 | 5.80 | 6.03 | 5.80 | 5.95 | 1047200 |
1998-04-15 | 5.88 | 6.02 | 5.83 | 6.02 | 629600 |
1998-04-16 | 6.02 | 6.02 | 5.77 | 5.84 | 667200 |
1998-04-17 | 5.84 | 5.91 | 5.80 | 5.91 | 176800 |
1998-04-20 | 5.91 | 5.91 | 5.83 | 5.89 | 174400 |
1998-04-21 | 5.81 | 5.91 | 5.81 | 5.89 | 631200 |
1998-04-22 | 5.91 | 5.94 | 5.81 | 5.94 | 701600 |
1998-04-23 | 5.94 | 5.94 | 5.84 | 5.86 | 1569600 |
1998-04-24 | 5.84 | 5.84 | 5.50 | 5.66 | 487200 |
1998-04-27 | 5.58 | 5.58 | 5.20 | 5.25 | 2352800 |
1998-04-28 | 5.27 | 5.47 | 5.27 | 5.38 | 3792800 |
1998-04-29 | 5.36 | 5.41 | 5.36 | 5.39 | 743200 |
1998-04-30 | 5.50 | 5.50 | 5.25 | 5.31 | 1186400 |
1998-05-01 | 5.28 | 5.34 | 5.22 | 5.23 | 762400 |
1998-05-04 | 5.23 | 5.36 | 5.23 | 5.34 | 3216000 |
1998-05-05 | 5.38 | 5.38 | 5.25 | 5.25 | 1392800 |
1998-05-06 | 5.38 | 5.41 | 5.22 | 5.36 | 1228800 |
1998-05-07 | 5.33 | 5.50 | 5.33 | 5.48 | 1569600 |
1998-05-08 | 5.63 | 5.63 | 5.36 | 5.41 | 2191200 |
1998-05-11 | 5.38 | 5.45 | 5.19 | 5.19 | 1448800 |
1998-05-12 | 5.19 | 5.19 | 4.95 | 5.19 | 1879200 |
1998-05-13 | 5.17 | 5.28 | 5.09 | 5.16 | 2360800 |
1998-05-14 | 5.13 | 5.16 | 4.97 | 4.99 | 1103200 |
1998-05-15 | 5.02 | 5.06 | 4.95 | 5.02 | 520000 |
1998-05-18 | 5.02 | 5.03 | 4.97 | 5.02 | 1164800 |
1998-05-19 | 5.03 | 5.11 | 4.98 | 5.11 | 1354400 |
1998-05-20 | 5.11 | 5.11 | 4.94 | 4.99 | 2118400 |
1998-05-21 | 4.99 | 4.99 | 4.83 | 4.94 | 2542400 |
1998-05-22 | 4.95 | 5.19 | 4.94 | 5.13 | 4137600 |
1998-05-26 | 5.25 | 5.25 | 4.98 | 5.05 | 4258400 |
1998-05-27 | 5.03 | 5.03 | 4.88 | 4.88 | 4594400 |
1998-05-28 | 4.98 | 5.03 | 4.84 | 4.95 | 2729600 |
1998-05-29 | 4.97 | 5.01 | 4.91 | 5.00 | 1104800 |
1998-06-01 | 4.94 | 4.94 | 4.84 | 4.84 | 1156000 |
1998-06-02 | 4.91 | 4.95 | 4.84 | 4.91 | 1032800 |
1998-06-03 | 4.97 | 5.06 | 4.89 | 5.03 | 605600 |
1998-06-04 | 5.11 | 5.13 | 4.97 | 5.06 | 1540800 |
1998-06-05 | 5.06 | 5.17 | 5.03 | 5.17 | 296800 |
1998-06-08 | 5.19 | 5.19 | 5.03 | 5.05 | 592800 |
1998-06-09 | 5.06 | 5.13 | 5.05 | 5.11 | 607200 |
1998-06-10 | 5.06 | 5.09 | 5.05 | 5.05 | 1089600 |
1998-06-11 | 5.02 | 5.03 | 4.97 | 5.02 | 1400800 |
1998-06-12 | 4.97 | 5.02 | 4.94 | 5.02 | 1143200 |
1998-06-15 | 4.94 | 4.94 | 4.80 | 4.88 | 407200 |
1998-06-16 | 4.81 | 5.00 | 4.81 | 4.98 | 332000 |
1998-06-17 | 4.98 | 5.06 | 4.98 | 5.05 | 1819200 |
1998-06-18 | 5.00 | 5.05 | 4.92 | 4.92 | 262400 |
1998-06-19 | 4.97 | 5.05 | 4.97 | 5.03 | 1199200 |
1998-06-22 | 5.00 | 5.05 | 5.00 | 5.05 | 688000 |
1998-06-23 | 5.02 | 5.30 | 5.02 | 5.27 | 1360000 |
1998-06-24 | 5.28 | 5.30 | 5.22 | 5.30 | 464000 |
1998-06-25 | 5.28 | 5.30 | 5.22 | 5.26 | 1320000 |
1998-06-26 | 5.30 | 5.42 | 5.20 | 5.28 | 1120800 |
1998-06-29 | 5.19 | 5.33 | 5.19 | 5.33 | 618400 |
1998-06-30 | 5.33 | 5.50 | 5.19 | 5.50 | 322400 |
1998-07-01 | 5.34 | 5.48 | 5.34 | 5.45 | 673600 |
1998-07-02 | 5.34 | 5.56 | 5.34 | 5.56 | 715200 |
1998-07-06 | 5.53 | 5.72 | 5.47 | 5.69 | 603200 |
1998-07-07 | 5.56 | 5.95 | 5.56 | 5.63 | 1372000 |
1998-07-08 | 5.81 | 5.81 | 5.59 | 5.69 | 88800 |
1998-07-09 | 5.63 | 5.73 | 5.56 | 5.70 | 164000 |
1998-07-10 | 5.73 | 5.75 | 5.55 | 5.55 | 264000 |
1998-07-13 | 5.70 | 5.70 | 5.39 | 5.41 | 1322400 |
1998-07-14 | 5.38 | 5.44 | 5.33 | 5.38 | 1136800 |
1998-07-15 | 5.34 | 5.55 | 5.31 | 5.55 | 628800 |
1998-07-16 | 5.42 | 5.59 | 5.42 | 5.53 | 230400 |
1998-07-17 | 5.59 | 5.66 | 5.45 | 5.63 | 284800 |
1998-07-20 | 5.66 | 5.78 | 5.58 | 5.66 | 696000 |
1998-07-21 | 5.78 | 5.78 | 5.50 | 5.63 | 206400 |
1998-07-22 | 5.63 | 5.63 | 5.44 | 5.47 | 923200 |
1998-07-23 | 5.48 | 5.56 | 5.41 | 5.44 | 302400 |
1998-07-24 | 5.47 | 5.50 | 5.44 | 5.44 | 62400 |
1998-07-27 | 5.59 | 5.59 | 5.09 | 5.44 | 437600 |
1998-07-28 | 5.34 | 5.45 | 5.09 | 5.13 | 977600 |
1998-07-29 | 5.13 | 5.25 | 5.09 | 5.14 | 2059200 |
1998-07-30 | 5.08 | 5.19 | 5.03 | 5.16 | 2073600 |
1998-07-31 | 5.19 | 5.19 | 4.94 | 4.98 | 1656800 |
1998-08-03 | 4.95 | 4.95 | 4.75 | 4.84 | 1668800 |
1998-08-04 | 5.00 | 5.25 | 4.79 | 4.88 | 2174400 |
1998-08-05 | 4.83 | 4.94 | 4.53 | 4.61 | 3793600 |
1998-08-06 | 4.69 | 4.75 | 4.56 | 4.74 | 6046400 |
1998-08-07 | 4.78 | 4.78 | 4.66 | 4.70 | 5085600 |
1998-08-10 | 4.72 | 4.75 | 4.55 | 4.62 | 2275200 |
1998-08-11 | 4.56 | 4.56 | 4.47 | 4.50 | 850400 |
1998-08-12 | 4.64 | 4.69 | 4.56 | 4.64 | 1988000 |
1998-08-13 | 4.62 | 4.62 | 4.52 | 4.52 | 1472800 |
1998-08-14 | 4.58 | 4.58 | 4.30 | 4.38 | 2297600 |
1998-08-17 | 4.28 | 4.47 | 4.28 | 4.34 | 3456000 |
1998-08-18 | 4.39 | 4.55 | 4.34 | 4.45 | 1424800 |
1998-08-19 | 4.53 | 4.53 | 4.25 | 4.25 | 2234400 |
1998-08-20 | 4.38 | 4.38 | 4.11 | 4.23 | 1297600 |
1998-08-21 | 4.19 | 4.27 | 4.14 | 4.22 | 2097600 |
1998-08-24 | 4.27 | 4.30 | 4.23 | 4.26 | 1488000 |
1998-08-25 | 4.33 | 4.36 | 4.23 | 4.23 | 314400 |
1998-08-26 | 4.22 | 4.31 | 4.20 | 4.30 | 1535200 |
1998-08-27 | 4.19 | 4.25 | 4.11 | 4.18 | 3312800 |
1998-08-28 | 4.11 | 4.25 | 4.10 | 4.15 | 1898400 |
1998-08-31 | 4.16 | 4.22 | 3.34 | 3.48 | 8968800 |
1998-09-01 | 3.41 | 3.69 | 3.41 | 3.66 | 6104800 |
1998-09-02 | 3.70 | 3.78 | 3.59 | 3.78 | 1811200 |
1998-09-03 | 3.69 | 3.75 | 3.64 | 3.66 | 1469600 |
1998-09-04 | 3.78 | 3.78 | 3.64 | 3.77 | 630400 |
1998-09-08 | 3.80 | 4.09 | 3.80 | 4.06 | 1345600 |
1998-09-09 | 3.91 | 4.00 | 3.52 | 3.63 | 1472000 |
1998-09-10 | 3.63 | 3.69 | 3.52 | 3.69 | 928000 |
1998-09-11 | 3.66 | 4.00 | 3.66 | 3.77 | 1866400 |
1998-09-14 | 3.78 | 3.94 | 3.78 | 3.88 | 916000 |
1998-09-15 | 3.88 | 3.88 | 3.73 | 3.76 | 1288800 |
1998-09-16 | 3.77 | 3.94 | 3.73 | 3.82 | 483200 |
1998-09-17 | 3.77 | 3.88 | 3.69 | 3.78 | 894400 |
1998-09-18 | 3.75 | 3.80 | 3.63 | 3.66 | 989600 |
1998-09-21 | 3.63 | 3.66 | 3.59 | 3.63 | 212000 |
1998-09-22 | 3.63 | 3.86 | 3.63 | 3.84 | 557600 |
1998-09-23 | 3.84 | 3.92 | 3.73 | 3.81 | 782400 |
1998-09-24 | 3.75 | 3.88 | 3.69 | 3.72 | 308000 |
1998-09-25 | 3.70 | 3.75 | 3.45 | 3.52 | 1047200 |
1998-09-28 | 3.58 | 3.58 | 3.37 | 3.39 | 1951200 |
1998-09-29 | 3.39 | 3.44 | 3.13 | 3.34 | 1638400 |
1998-09-30 | 3.41 | 3.47 | 3.25 | 3.47 | 1955200 |
1998-10-01 | 3.34 | 3.50 | 3.27 | 3.44 | 726400 |
1998-10-02 | 3.50 | 3.50 | 3.34 | 3.36 | 4019200 |
1998-10-05 | 3.44 | 3.44 | 3.34 | 3.34 | 656800 |
1998-10-06 | 3.35 | 3.42 | 3.25 | 3.25 | 1154400 |
1998-10-07 | 3.22 | 3.38 | 3.22 | 3.36 | 546400 |
1998-10-08 | 3.20 | 3.38 | 3.11 | 3.37 | 1180000 |
1998-10-09 | 3.38 | 3.61 | 3.29 | 3.61 | 557600 |
1998-10-12 | 3.61 | 3.69 | 3.58 | 3.63 | 996000 |
1998-10-13 | 3.63 | 3.66 | 3.53 | 3.64 | 3556800 |
1998-10-14 | 3.64 | 3.87 | 3.60 | 3.83 | 2210400 |
1998-10-15 | 3.75 | 3.97 | 3.75 | 3.94 | 704000 |
1998-10-16 | 3.91 | 4.22 | 3.91 | 4.22 | 709600 |
1998-10-19 | 4.13 | 4.59 | 4.13 | 4.56 | 741600 |
1998-10-20 | 4.53 | 4.80 | 4.47 | 4.50 | 818400 |
1998-10-21 | 4.44 | 4.56 | 4.33 | 4.38 | 993600 |
1998-10-22 | 4.31 | 4.38 | 4.26 | 4.33 | 941600 |
1998-10-23 | 4.34 | 4.38 | 3.80 | 4.06 | 4040000 |
1998-10-26 | 4.00 | 4.19 | 4.00 | 4.17 | 249600 |
1998-10-27 | 4.16 | 4.20 | 4.03 | 4.03 | 580000 |
1998-10-28 | 4.00 | 4.03 | 3.77 | 3.80 | 884800 |
1998-10-29 | 3.78 | 3.98 | 3.78 | 3.98 | 1007200 |
1998-10-30 | 4.00 | 4.33 | 4.00 | 4.23 | 1527200 |
1998-11-02 | 4.33 | 4.38 | 4.18 | 4.33 | 1546400 |
1998-11-03 | 4.34 | 4.34 | 4.27 | 4.27 | 2338400 |
1998-11-04 | 4.27 | 4.63 | 4.27 | 4.59 | 2925600 |
1998-11-05 | 4.58 | 4.73 | 4.45 | 4.71 | 564000 |
1998-11-06 | 4.73 | 4.95 | 4.61 | 4.88 | 1344000 |
1998-11-09 | 4.98 | 4.98 | 4.75 | 4.75 | 307200 |
1998-11-10 | 4.73 | 4.81 | 4.69 | 4.75 | 462400 |
1998-11-11 | 4.83 | 4.84 | 4.44 | 4.52 | 960000 |
1998-11-12 | 4.66 | 4.66 | 4.50 | 4.63 | 151200 |
1998-11-13 | 4.50 | 4.62 | 4.44 | 4.45 | 2384000 |
1998-11-16 | 4.48 | 4.67 | 4.38 | 4.50 | 282400 |
1998-11-17 | 4.52 | 4.55 | 4.41 | 4.42 | 318400 |
1998-11-18 | 4.39 | 4.64 | 4.38 | 4.64 | 218400 |
1998-11-19 | 4.75 | 4.80 | 4.69 | 4.80 | 404800 |
1998-11-20 | 4.73 | 4.77 | 4.58 | 4.58 | 744000 |
1998-11-23 | 4.63 | 4.77 | 4.59 | 4.77 | 702400 |
1998-11-24 | 4.69 | 4.89 | 4.66 | 4.87 | 1326400 |
1998-11-25 | 4.88 | 4.88 | 4.75 | 4.83 | 516800 |
1998-11-27 | 4.88 | 4.88 | 4.78 | 4.84 | 32000 |
1998-11-30 | 4.80 | 4.89 | 4.80 | 4.81 | 1092000 |
1998-12-01 | 4.81 | 4.88 | 4.80 | 4.84 | 770400 |
1998-12-02 | 4.81 | 4.81 | 4.56 | 4.73 | 1720800 |
1998-12-03 | 4.72 | 4.78 | 4.66 | 4.73 | 360000 |
1998-12-04 | 4.66 | 4.75 | 4.63 | 4.75 | 600000 |
1998-12-07 | 4.64 | 4.75 | 4.63 | 4.69 | 240000 |
1998-12-08 | 4.69 | 4.72 | 4.50 | 4.50 | 302400 |
1998-12-09 | 4.53 | 4.64 | 4.43 | 4.44 | 241600 |
1998-12-10 | 4.42 | 4.52 | 4.13 | 4.24 | 1241600 |
1998-12-11 | 4.20 | 4.30 | 4.20 | 4.25 | 389600 |
1998-12-14 | 4.13 | 4.31 | 4.03 | 4.17 | 1276800 |
1998-12-15 | 4.13 | 4.27 | 4.13 | 4.23 | 473600 |
1998-12-16 | 4.23 | 4.27 | 4.09 | 4.13 | 397600 |
1998-12-17 | 4.19 | 4.22 | 4.09 | 4.17 | 332000 |
1998-12-18 | 4.19 | 4.56 | 4.19 | 4.43 | 2262400 |
1998-12-21 | 4.53 | 4.53 | 4.25 | 4.29 | 580800 |
1998-12-22 | 4.38 | 4.38 | 4.19 | 4.25 | 802400 |
1998-12-23 | 4.44 | 4.95 | 4.34 | 4.89 | 1952000 |
1998-12-24 | 4.83 | 5.19 | 4.83 | 5.19 | 952000 |
1998-12-28 | 5.13 | 5.22 | 4.88 | 5.13 | 1238400 |
1998-12-29 | 5.13 | 5.19 | 5.11 | 5.19 | 1758400 |
1998-12-30 | 5.09 | 5.19 | 5.09 | 5.16 | 1328800 |
1998-12-31 | 5.19 | 5.41 | 5.03 | 5.25 | 925600 |
1999-01-04 | 5.22 | 5.42 | 5.09 | 5.09 | 932800 |
1999-01-05 | 5.09 | 5.21 | 5.08 | 5.14 | 811200 |
1999-01-06 | 5.13 | 5.42 | 5.13 | 5.39 | 1020800 |
1999-01-07 | 5.22 | 5.53 | 5.22 | 5.48 | 1433600 |
1999-01-08 | 5.41 | 5.55 | 5.27 | 5.45 | 1474400 |
1999-01-11 | 5.38 | 5.66 | 5.38 | 5.59 | 853600 |
1999-01-12 | 5.52 | 5.59 | 5.44 | 5.50 | 1848000 |
1999-01-13 | 5.25 | 5.75 | 5.25 | 5.75 | 951200 |
1999-01-14 | 5.78 | 5.83 | 5.42 | 5.42 | 713600 |
1999-01-15 | 5.45 | 5.68 | 5.45 | 5.59 | 182400 |
1999-01-19 | 5.59 | 5.77 | 5.55 | 5.77 | 791200 |
1999-01-20 | 5.78 | 5.87 | 5.66 | 5.80 | 801600 |
1999-01-21 | 5.80 | 5.80 | 5.59 | 5.63 | 442400 |
1999-01-22 | 5.62 | 5.69 | 5.41 | 5.47 | 771200 |
1999-01-25 | 5.42 | 5.50 | 5.41 | 5.45 | 2142400 |
1999-01-26 | 5.44 | 5.65 | 5.44 | 5.63 | 422400 |
1999-01-27 | 5.63 | 5.80 | 5.63 | 5.63 | 1112800 |
1999-01-28 | 5.72 | 5.75 | 5.63 | 5.69 | 592000 |
1999-01-29 | 5.66 | 5.78 | 5.66 | 5.73 | 441600 |
1999-02-01 | 5.75 | 5.85 | 5.73 | 5.81 | 306400 |
1999-02-02 | 5.75 | 5.84 | 5.75 | 5.81 | 1978400 |
1999-02-03 | 5.75 | 5.81 | 5.72 | 5.78 | 452000 |
1999-02-04 | 5.77 | 5.78 | 5.75 | 5.75 | 1236800 |
1999-02-05 | 5.75 | 5.77 | 5.69 | 5.73 | 948800 |
1999-02-08 | 5.67 | 5.71 | 5.59 | 5.64 | 975200 |
1999-02-09 | 5.66 | 5.66 | 5.56 | 5.63 | 501600 |
1999-02-10 | 5.59 | 5.63 | 5.47 | 5.54 | 801600 |
1999-02-11 | 5.55 | 5.64 | 5.53 | 5.62 | 266400 |
1999-02-12 | 5.56 | 5.60 | 5.55 | 5.57 | 216800 |
1999-02-16 | 5.55 | 5.66 | 5.55 | 5.61 | 1812000 |
1999-02-17 | 5.61 | 5.64 | 5.61 | 5.63 | 397600 |
1999-02-18 | 5.63 | 5.63 | 5.56 | 5.59 | 532800 |
1999-02-19 | 5.59 | 5.64 | 5.59 | 5.62 | 400800 |
1999-02-22 | 5.63 | 5.75 | 5.63 | 5.70 | 1611200 |
1999-02-23 | 5.66 | 5.80 | 5.63 | 5.77 | 836800 |
1999-02-24 | 5.78 | 5.84 | 5.69 | 5.69 | 1333600 |
1999-02-25 | 5.72 | 5.81 | 5.67 | 5.81 | 304000 |
1999-02-26 | 5.81 | 5.82 | 5.69 | 5.82 | 302400 |
1999-03-01 | 5.83 | 6.13 | 5.75 | 6.11 | 1143200 |
1999-03-02 | 6.06 | 6.19 | 5.91 | 5.91 | 682400 |
1999-03-03 | 5.89 | 6.09 | 5.89 | 5.98 | 475200 |
1999-03-04 | 5.95 | 6.03 | 5.95 | 6.00 | 1069600 |
1999-03-05 | 6.02 | 6.11 | 6.00 | 6.09 | 341600 |
1999-03-08 | 6.13 | 6.28 | 6.03 | 6.27 | 1012000 |
1999-03-09 | 6.20 | 6.41 | 6.20 | 6.30 | 4717600 |
1999-03-10 | 6.31 | 6.59 | 6.30 | 6.48 | 1092800 |
1999-03-11 | 6.44 | 6.80 | 6.44 | 6.59 | 2541600 |
1999-03-12 | 6.56 | 6.56 | 6.36 | 6.44 | 1888000 |
1999-03-15 | 6.34 | 6.39 | 6.23 | 6.39 | 3369600 |
1999-03-16 | 6.23 | 6.41 | 6.23 | 6.41 | 491200 |
1999-03-17 | 6.42 | 6.42 | 6.27 | 6.38 | 516800 |
1999-03-18 | 6.34 | 6.50 | 6.34 | 6.48 | 272000 |
1999-03-19 | 6.44 | 6.48 | 6.34 | 6.44 | 862400 |
1999-03-22 | 6.44 | 6.50 | 6.41 | 6.44 | 708000 |
1999-03-23 | 6.42 | 6.45 | 6.33 | 6.33 | 899200 |
1999-03-24 | 6.31 | 6.34 | 6.19 | 6.20 | 1114400 |
1999-03-25 | 6.19 | 6.23 | 6.13 | 6.20 | 544800 |
1999-03-26 | 6.13 | 6.20 | 6.06 | 6.06 | 260000 |
1999-03-29 | 6.06 | 6.21 | 6.06 | 6.21 | 676800 |
1999-03-30 | 6.17 | 6.50 | 6.17 | 6.44 | 284800 |
1999-03-31 | 6.50 | 6.78 | 6.46 | 6.75 | 1814400 |
1999-04-01 | 6.77 | 6.77 | 6.38 | 6.56 | 1652800 |
1999-04-05 | 6.56 | 6.64 | 6.50 | 6.62 | 1957600 |
1999-04-06 | 6.56 | 6.62 | 6.25 | 6.33 | 884000 |
1999-04-07 | 6.25 | 6.41 | 6.25 | 6.38 | 239200 |
1999-04-08 | 6.39 | 6.50 | 6.31 | 6.39 | 176800 |
1999-04-09 | 6.38 | 6.50 | 6.36 | 6.41 | 309600 |
1999-04-12 | 6.33 | 7.09 | 6.33 | 6.85 | 808800 |
1999-04-13 | 6.97 | 7.17 | 6.72 | 7.14 | 522400 |
1999-04-14 | 7.05 | 7.16 | 6.61 | 6.63 | 854400 |
1999-04-15 | 6.72 | 7.13 | 6.63 | 7.04 | 694400 |
1999-04-16 | 6.97 | 7.15 | 6.97 | 7.11 | 1384800 |
1999-04-19 | 7.16 | 7.64 | 7.11 | 7.51 | 1936800 |
1999-04-20 | 7.50 | 7.52 | 7.38 | 7.44 | 1467200 |
1999-04-21 | 7.41 | 8.30 | 7.41 | 8.25 | 2323200 |
1999-04-22 | 8.20 | 8.38 | 7.98 | 8.33 | 2724000 |
1999-04-23 | 8.25 | 8.28 | 7.70 | 7.91 | 1808800 |
1999-04-26 | 7.94 | 7.94 | 7.56 | 7.66 | 798400 |
1999-04-27 | 7.63 | 7.69 | 7.52 | 7.66 | 1661600 |
1999-04-28 | 7.44 | 7.48 | 7.10 | 7.10 | 824000 |
1999-04-29 | 7.13 | 7.59 | 7.13 | 7.55 | 845600 |
1999-04-30 | 7.61 | 7.63 | 7.23 | 7.58 | 653600 |
1999-05-03 | 7.58 | 8.19 | 7.52 | 8.06 | 1647200 |
1999-05-04 | 8.06 | 8.38 | 7.83 | 8.15 | 1412800 |
1999-05-05 | 8.09 | 8.33 | 7.97 | 8.02 | 778400 |
1999-05-06 | 7.88 | 7.94 | 7.78 | 7.81 | 2876800 |
1999-05-07 | 7.97 | 8.06 | 7.81 | 7.89 | 850400 |
1999-05-10 | 8.03 | 8.06 | 7.84 | 8.01 | 1104000 |
1999-05-11 | 8.00 | 8.19 | 7.94 | 8.09 | 1530400 |
1999-05-12 | 8.16 | 8.17 | 8.00 | 8.13 | 1210400 |
1999-05-13 | 8.02 | 8.19 | 8.00 | 8.13 | 978400 |
1999-05-14 | 8.16 | 8.16 | 7.80 | 7.81 | 828800 |
1999-05-17 | 7.88 | 7.94 | 7.78 | 7.80 | 962400 |
1999-05-18 | 7.81 | 7.84 | 7.75 | 7.76 | 505600 |
1999-05-19 | 7.75 | 7.86 | 7.72 | 7.73 | 1311200 |
1999-05-20 | 7.73 | 7.77 | 7.72 | 7.73 | 1028000 |
1999-05-21 | 7.77 | 7.77 | 7.69 | 7.71 | 631200 |
1999-05-24 | 7.69 | 7.73 | 7.31 | 7.33 | 984000 |
1999-05-25 | 7.31 | 7.34 | 6.92 | 7.13 | 804800 |
1999-05-26 | 7.13 | 7.13 | 6.81 | 6.92 | 550400 |
1999-05-27 | 6.98 | 6.98 | 6.78 | 6.87 | 398400 |
1999-05-28 | 6.88 | 7.19 | 6.86 | 6.95 | 398400 |
1999-06-01 | 6.98 | 7.38 | 6.81 | 7.31 | 378800 |
1999-06-02 | 7.25 | 7.38 | 6.88 | 7.03 | 753200 |
1999-06-03 | 7.05 | 7.63 | 6.94 | 7.50 | 680800 |
1999-06-04 | 7.56 | 7.56 | 7.22 | 7.51 | 688000 |
1999-06-07 | 7.52 | 7.53 | 7.27 | 7.41 | 474400 |
1999-06-08 | 7.41 | 7.41 | 7.34 | 7.34 | 594400 |
1999-06-09 | 7.41 | 7.41 | 6.97 | 6.98 | 243200 |
1999-06-10 | 7.06 | 7.06 | 6.47 | 6.50 | 339200 |
1999-06-11 | 6.69 | 6.88 | 6.63 | 6.81 | 436000 |
1999-06-14 | 6.91 | 6.91 | 6.59 | 6.75 | 685200 |
1999-06-15 | 6.84 | 6.94 | 6.59 | 6.67 | 270800 |
1999-06-16 | 6.59 | 6.81 | 6.59 | 6.78 | 1414800 |
1999-06-17 | 6.81 | 7.47 | 6.81 | 7.47 | 894000 |
1999-06-18 | 7.63 | 7.75 | 7.50 | 7.64 | 928000 |
1999-06-21 | 7.73 | 7.75 | 6.83 | 7.52 | 922000 |
1999-06-22 | 7.42 | 7.72 | 7.38 | 7.66 | 954400 |
1999-06-23 | 7.63 | 7.94 | 7.48 | 7.75 | 1220800 |
1999-06-24 | 7.88 | 7.88 | 7.53 | 7.72 | 290400 |
1999-06-25 | 7.56 | 7.72 | 7.28 | 7.28 | 619600 |
1999-06-28 | 7.41 | 7.56 | 7.25 | 7.53 | 374000 |
1999-06-29 | 7.36 | 7.66 | 7.25 | 7.66 | 482400 |
1999-06-30 | 7.63 | 7.63 | 6.53 | 6.81 | 2309200 |
1999-07-01 | 7.06 | 7.88 | 6.94 | 7.84 | 1628400 |
1999-07-02 | 7.88 | 8.00 | 7.75 | 7.93 | 458400 |
1999-07-06 | 7.91 | 8.06 | 7.77 | 7.91 | 478000 |
1999-07-07 | 7.83 | 7.94 | 7.47 | 7.47 | 326400 |
1999-07-08 | 7.47 | 7.72 | 7.41 | 7.54 | 552800 |
1999-07-09 | 7.50 | 7.66 | 7.31 | 7.31 | 374400 |
1999-07-12 | 7.28 | 7.41 | 7.25 | 7.38 | 608400 |
1999-07-13 | 7.47 | 7.50 | 7.27 | 7.41 | 924400 |
1999-07-14 | 7.50 | 7.53 | 7.38 | 7.44 | 600800 |
1999-07-15 | 7.41 | 7.44 | 7.00 | 7.30 | 874400 |
1999-07-16 | 7.19 | 7.41 | 7.19 | 7.21 | 384400 |
1999-07-19 | 7.19 | 7.22 | 7.13 | 7.20 | 503200 |
1999-07-20 | 7.16 | 7.17 | 6.97 | 7.06 | 554000 |
1999-07-21 | 7.09 | 7.13 | 6.97 | 7.03 | 747600 |
1999-07-22 | 7.06 | 7.06 | 6.75 | 6.89 | 1229600 |
1999-07-23 | 6.91 | 6.94 | 6.77 | 6.80 | 332000 |
1999-07-26 | 7.00 | 7.41 | 6.88 | 7.09 | 1594400 |
1999-07-27 | 7.13 | 7.28 | 7.06 | 7.22 | 582400 |
1999-07-28 | 7.13 | 7.59 | 7.13 | 7.53 | 598800 |
1999-07-29 | 7.56 | 7.81 | 7.34 | 7.63 | 976800 |
1999-07-30 | 7.66 | 7.81 | 7.53 | 7.77 | 685200 |
1999-08-02 | 7.59 | 7.91 | 7.34 | 7.78 | 618400 |
1999-08-03 | 7.94 | 7.94 | 7.69 | 7.80 | 911200 |
1999-08-04 | 7.78 | 8.38 | 7.75 | 8.25 | 845200 |
1999-08-05 | 8.28 | 8.28 | 7.75 | 7.94 | 586800 |
1999-08-06 | 7.77 | 7.94 | 7.75 | 7.81 | 246800 |
1999-08-09 | 7.72 | 8.00 | 7.72 | 7.81 | 320000 |
1999-08-10 | 7.81 | 7.84 | 7.61 | 7.83 | 312400 |
1999-08-11 | 7.69 | 7.88 | 7.69 | 7.83 | 111200 |
1999-08-12 | 7.72 | 8.13 | 7.72 | 8.11 | 659200 |
1999-08-13 | 8.02 | 8.56 | 8.00 | 8.56 | 1093600 |
1999-08-16 | 8.61 | 8.63 | 8.34 | 8.47 | 955200 |
1999-08-17 | 8.50 | 8.69 | 8.42 | 8.69 | 1244400 |
1999-08-18 | 8.66 | 8.69 | 8.47 | 8.51 | 1937600 |
1999-08-19 | 8.49 | 8.56 | 8.45 | 8.52 | 1303600 |
1999-08-20 | 8.56 | 8.56 | 8.47 | 8.55 | 880800 |
1999-08-23 | 8.54 | 8.63 | 8.47 | 8.48 | 1783200 |
1999-08-24 | 8.50 | 8.52 | 8.41 | 8.44 | 364400 |
1999-08-25 | 8.48 | 8.50 | 8.25 | 8.34 | 1263600 |
1999-08-26 | 8.36 | 8.38 | 8.31 | 8.31 | 1572400 |
1999-08-27 | 8.34 | 8.36 | 8.00 | 8.02 | 422800 |
1999-08-30 | 8.11 | 8.25 | 8.02 | 8.25 | 662000 |
1999-08-31 | 8.28 | 8.38 | 8.06 | 8.08 | 658000 |
1999-09-01 | 8.09 | 8.36 | 8.09 | 8.36 | 314800 |
1999-09-02 | 8.28 | 8.28 | 8.11 | 8.25 | 739600 |
1999-09-03 | 8.25 | 8.38 | 8.09 | 8.28 | 2053200 |
1999-09-07 | 8.22 | 8.47 | 8.19 | 8.40 | 818000 |
1999-09-08 | 8.31 | 8.50 | 8.31 | 8.44 | 431200 |
1999-09-09 | 8.48 | 9.25 | 8.38 | 9.19 | 1443200 |
1999-09-10 | 9.16 | 9.19 | 8.84 | 8.89 | 802800 |
1999-09-13 | 8.89 | 8.98 | 8.81 | 8.88 | 362400 |
1999-09-14 | 8.84 | 9.16 | 8.81 | 9.16 | 1271200 |
1999-09-15 | 9.25 | 9.38 | 9.03 | 9.34 | 697200 |
1999-09-16 | 9.38 | 9.38 | 8.78 | 8.78 | 514400 |
1999-09-17 | 8.84 | 9.19 | 8.75 | 9.06 | 1421200 |
1999-09-20 | 9.25 | 9.34 | 9.06 | 9.16 | 801200 |
1999-09-21 | 9.19 | 9.25 | 9.03 | 9.11 | 491600 |
1999-09-22 | 9.25 | 9.25 | 9.06 | 9.22 | 1428400 |
1999-09-23 | 9.25 | 9.25 | 9.06 | 9.17 | 417600 |
1999-09-24 | 9.25 | 9.44 | 9.17 | 9.26 | 942000 |
1999-09-27 | 9.25 | 9.38 | 8.97 | 9.02 | 1487600 |
1999-09-28 | 8.98 | 9.03 | 8.53 | 8.58 | 803600 |
1999-09-29 | 8.56 | 9.13 | 8.47 | 8.95 | 1471600 |
1999-09-30 | 8.95 | 9.06 | 7.94 | 8.02 | 1997200 |
1999-10-01 | 8.02 | 8.36 | 8.02 | 8.34 | 1064000 |
1999-10-04 | 8.35 | 8.94 | 8.34 | 8.66 | 570400 |
1999-10-05 | 8.78 | 8.78 | 8.31 | 8.50 | 652000 |
1999-10-06 | 8.52 | 8.72 | 8.44 | 8.72 | 283600 |
1999-10-07 | 8.75 | 8.84 | 8.67 | 8.72 | 316400 |
1999-10-08 | 8.81 | 8.81 | 8.56 | 8.56 | 288800 |
1999-10-11 | 8.53 | 8.58 | 8.19 | 8.53 | 518800 |
1999-10-12 | 8.55 | 8.58 | 7.91 | 8.05 | 1673200 |
1999-10-13 | 8.03 | 8.06 | 7.88 | 8.03 | 1604800 |
1999-10-14 | 8.03 | 8.50 | 7.97 | 8.47 | 1618000 |
1999-10-15 | 8.19 | 8.41 | 8.09 | 8.09 | 826000 |
1999-10-18 | 8.09 | 8.30 | 8.03 | 8.17 | 483200 |
1999-10-19 | 8.22 | 8.50 | 8.16 | 8.34 | 2040000 |
1999-10-20 | 8.41 | 8.63 | 8.22 | 8.58 | 1168800 |
1999-10-21 | 8.50 | 8.63 | 8.30 | 8.56 | 798800 |
1999-10-22 | 8.63 | 9.09 | 8.50 | 9.05 | 2933600 |
1999-10-25 | 9.14 | 9.14 | 8.78 | 8.95 | 633600 |
1999-10-26 | 9.00 | 9.13 | 8.88 | 8.91 | 1059600 |
1999-10-27 | 9.02 | 9.59 | 8.97 | 9.28 | 790800 |
1999-10-28 | 9.31 | 9.70 | 9.31 | 9.67 | 1145600 |
1999-10-29 | 9.75 | 9.88 | 9.34 | 9.34 | 1034400 |
1999-11-01 | 9.34 | 9.66 | 9.34 | 9.56 | 1244400 |
1999-11-02 | 9.56 | 9.78 | 9.50 | 9.53 | 1082000 |
1999-11-03 | 9.56 | 9.69 | 9.50 | 9.52 | 2504800 |
1999-11-04 | 9.53 | 9.59 | 9.31 | 9.39 | 1463200 |
1999-11-05 | 9.50 | 9.53 | 9.11 | 9.24 | 614800 |
1999-11-08 | 9.14 | 9.34 | 9.14 | 9.27 | 782000 |
1999-11-09 | 9.28 | 9.41 | 9.27 | 9.41 | 539600 |
1999-11-10 | 9.41 | 9.75 | 9.31 | 9.59 | 732400 |
1999-11-11 | 9.53 | 9.81 | 9.53 | 9.77 | 554400 |
1999-11-12 | 9.73 | 9.88 | 9.56 | 9.81 | 286800 |
1999-11-15 | 9.84 | 10.39 | 9.81 | 10.05 | 1036800 |
1999-11-16 | 10.06 | 10.53 | 10.02 | 10.50 | 608000 |
1999-11-17 | 10.50 | 10.66 | 9.84 | 9.94 | 860000 |
1999-11-18 | 10.06 | 10.06 | 9.84 | 9.98 | 752400 |
1999-11-19 | 9.84 | 9.88 | 9.56 | 9.84 | 456800 |
1999-11-22 | 9.89 | 10.16 | 9.78 | 10.14 | 384400 |
1999-11-23 | 10.00 | 10.16 | 9.77 | 10.13 | 1134800 |
1999-11-24 | 10.13 | 10.56 | 10.02 | 10.30 | 600400 |
1999-11-26 | 10.25 | 10.44 | 9.97 | 10.00 | 95600 |
1999-11-29 | 10.09 | 10.19 | 10.00 | 10.03 | 1101600 |
1999-11-30 | 10.00 | 10.22 | 9.69 | 10.19 | 1642400 |
1999-12-01 | 10.17 | 10.94 | 10.13 | 10.84 | 1576800 |
1999-12-02 | 10.88 | 11.59 | 10.81 | 10.89 | 2981200 |
1999-12-03 | 10.97 | 11.03 | 10.75 | 10.78 | 1225200 |
1999-12-06 | 10.78 | 10.88 | 10.41 | 10.64 | 633600 |
1999-12-07 | 10.81 | 10.88 | 10.19 | 10.48 | 1760000 |
1999-12-08 | 10.52 | 10.53 | 10.25 | 10.31 | 422000 |
1999-12-09 | 10.53 | 10.53 | 10.28 | 10.41 | 1056800 |
1999-12-10 | 10.47 | 10.50 | 10.28 | 10.28 | 698400 |
1999-12-13 | 10.16 | 10.31 | 10.00 | 10.25 | 1706000 |
1999-12-14 | 10.18 | 10.25 | 9.91 | 9.91 | 946000 |
1999-12-15 | 9.98 | 9.98 | 9.56 | 9.95 | 838800 |
1999-12-16 | 9.98 | 10.84 | 9.88 | 10.52 | 1519600 |
1999-12-17 | 10.50 | 10.63 | 10.06 | 10.06 | 808000 |
1999-12-20 | 10.08 | 10.19 | 9.94 | 10.14 | 1074000 |
1999-12-21 | 10.00 | 10.23 | 9.80 | 10.23 | 754000 |
1999-12-22 | 10.19 | 10.72 | 9.97 | 10.64 | 376000 |
1999-12-23 | 10.66 | 10.89 | 10.56 | 10.63 | 447200 |
1999-12-27 | 10.71 | 11.16 | 10.71 | 11.08 | 1118800 |
1999-12-28 | 11.22 | 11.22 | 10.69 | 10.74 | 332400 |
1999-12-29 | 10.84 | 10.88 | 10.25 | 10.78 | 139600 |
1999-12-30 | 10.78 | 10.78 | 10.38 | 10.72 | 178800 |
1999-12-31 | 10.78 | 11.00 | 10.63 | 10.95 | 591200 |
2000-01-03 | 10.97 | 11.00 | 10.64 | 10.80 | 1046800 |
2000-01-04 | 10.69 | 10.75 | 10.62 | 10.62 | 813600 |
2000-01-05 | 10.67 | 10.72 | 10.59 | 10.65 | 568400 |
2000-01-06 | 10.59 | 10.81 | 10.58 | 10.70 | 490400 |
2000-01-07 | 10.59 | 10.81 | 10.47 | 10.62 | 804000 |
2000-01-10 | 10.59 | 10.91 | 10.58 | 10.77 | 1740000 |
2000-01-11 | 10.88 | 10.88 | 10.47 | 10.52 | 647600 |
2000-01-12 | 10.50 | 10.50 | 10.00 | 10.03 | 636400 |
2000-01-13 | 10.13 | 10.41 | 10.06 | 10.33 | 561600 |
2000-01-14 | 10.42 | 11.19 | 10.41 | 11.07 | 1625200 |
2000-01-18 | 11.16 | 11.16 | 10.47 | 10.47 | 942400 |
2000-01-19 | 10.44 | 10.66 | 10.25 | 10.59 | 857600 |
2000-01-20 | 10.61 | 10.72 | 10.50 | 10.60 | 1080800 |
2000-01-21 | 10.58 | 10.75 | 10.50 | 10.59 | 339200 |
2000-01-24 | 10.63 | 10.75 | 10.22 | 10.50 | 1446000 |
2000-01-25 | 10.55 | 10.75 | 10.48 | 10.49 | 595600 |
2000-01-26 | 10.56 | 10.89 | 10.56 | 10.73 | 895200 |
2000-01-27 | 10.81 | 10.88 | 10.73 | 10.73 | 686800 |
2000-01-28 | 10.70 | 10.88 | 10.13 | 10.52 | 1000400 |
2000-01-31 | 10.42 | 10.56 | 10.28 | 10.54 | 500800 |
2000-02-01 | 10.63 | 10.63 | 10.19 | 10.55 | 805200 |
2000-02-02 | 10.56 | 10.56 | 9.69 | 10.45 | 1085600 |
2000-02-03 | 10.44 | 11.34 | 10.38 | 11.06 | 1152800 |
2000-02-04 | 11.14 | 11.38 | 10.95 | 11.22 | 692400 |
2000-02-07 | 11.31 | 11.31 | 10.48 | 10.59 | 709600 |
2000-02-08 | 10.88 | 10.94 | 10.47 | 10.55 | 1979600 |
2000-02-09 | 10.56 | 10.78 | 9.83 | 10.00 | 1277200 |
2000-02-10 | 10.08 | 10.13 | 8.89 | 9.30 | 3404000 |
2000-02-11 | 9.50 | 9.53 | 9.13 | 9.50 | 3893200 |
2000-02-14 | 9.48 | 9.81 | 9.41 | 9.43 | 2596800 |
2000-02-15 | 9.50 | 9.53 | 9.31 | 9.38 | 1386000 |
2000-02-16 | 9.39 | 9.58 | 9.31 | 9.42 | 1514000 |
2000-02-17 | 9.58 | 9.58 | 8.88 | 9.13 | 1335200 |
2000-02-18 | 9.19 | 9.19 | 8.66 | 8.66 | 1092400 |
2000-02-22 | 8.69 | 8.72 | 8.41 | 8.55 | 1075600 |
2000-02-23 | 8.55 | 8.59 | 8.16 | 8.16 | 2822800 |
2000-02-24 | 8.28 | 8.91 | 8.22 | 8.34 | 1948400 |
2000-02-25 | 8.47 | 8.53 | 8.31 | 8.49 | 1822400 |
2000-02-28 | 8.42 | 9.78 | 8.38 | 9.77 | 1756000 |
2000-02-29 | 9.59 | 9.67 | 9.11 | 9.44 | 1502400 |
2000-03-01 | 9.66 | 9.66 | 9.34 | 9.51 | 1018000 |
2000-03-02 | 9.41 | 10.00 | 9.31 | 9.66 | 1496800 |
2000-03-03 | 9.72 | 9.78 | 9.50 | 9.75 | 636800 |
2000-03-06 | 9.73 | 9.75 | 9.19 | 9.19 | 1230800 |
2000-03-07 | 9.28 | 9.28 | 9.00 | 9.13 | 883200 |
2000-03-08 | 9.13 | 9.28 | 9.00 | 9.16 | 1740400 |
2000-03-09 | 9.03 | 9.16 | 8.95 | 9.00 | 2971200 |
2000-03-10 | 9.00 | 9.03 | 8.84 | 8.91 | 1376400 |
2000-03-13 | 8.84 | 8.86 | 8.47 | 8.63 | 2150800 |
2000-03-14 | 8.66 | 8.78 | 8.61 | 8.72 | 1354400 |
2000-03-15 | 8.72 | 8.94 | 8.66 | 8.92 | 2438400 |
2000-03-16 | 9.13 | 10.05 | 9.05 | 9.64 | 966000 |
2000-03-17 | 9.55 | 10.19 | 9.41 | 9.74 | 875600 |
2000-03-20 | 9.69 | 9.69 | 9.28 | 9.31 | 934800 |
2000-03-21 | 9.41 | 10.03 | 9.31 | 9.95 | 686000 |
2000-03-22 | 10.13 | 10.38 | 10.00 | 10.22 | 1466800 |
2000-03-23 | 10.06 | 10.88 | 10.00 | 10.72 | 2198800 |
2000-03-24 | 10.72 | 10.98 | 10.63 | 10.97 | 1048400 |
2000-03-27 | 11.03 | 11.03 | 10.56 | 10.59 | 2210400 |
2000-03-28 | 10.71 | 11.25 | 10.59 | 10.98 | 1311200 |
2000-03-29 | 10.96 | 11.00 | 10.81 | 10.88 | 1109200 |
2000-03-30 | 10.75 | 10.75 | 10.47 | 10.55 | 894400 |
2000-03-31 | 10.53 | 10.53 | 9.78 | 9.94 | 2139600 |
2000-04-03 | 10.02 | 10.22 | 9.22 | 9.22 | 1092000 |
2000-04-04 | 9.25 | 9.94 | 9.13 | 9.89 | 554800 |
2000-04-05 | 9.54 | 9.97 | 9.53 | 9.86 | 387600 |
2000-04-06 | 9.97 | 9.97 | 9.59 | 9.91 | 262400 |
2000-04-07 | 9.70 | 9.75 | 9.28 | 9.48 | 500800 |
2000-04-10 | 9.62 | 9.62 | 9.28 | 9.30 | 552800 |
2000-04-11 | 9.48 | 9.73 | 8.88 | 9.51 | 1147200 |
2000-04-12 | 9.47 | 9.98 | 9.34 | 9.78 | 624800 |
2000-04-13 | 9.72 | 9.94 | 9.63 | 9.63 | 981200 |
2000-04-14 | 9.69 | 9.75 | 9.44 | 9.55 | 931600 |
2000-04-17 | 9.41 | 9.69 | 8.78 | 8.78 | 1789200 |
2000-04-18 | 8.84 | 10.58 | 8.69 | 10.33 | 1990000 |
2000-04-19 | 10.16 | 10.41 | 9.72 | 10.14 | 892000 |
2000-04-20 | 10.20 | 10.25 | 10.03 | 10.06 | 669200 |
2000-04-24 | 10.25 | 10.25 | 9.47 | 9.63 | 980800 |
2000-04-25 | 9.78 | 10.69 | 9.66 | 10.69 | 1352000 |
2000-04-26 | 10.59 | 10.69 | 10.41 | 10.50 | 555200 |
2000-04-27 | 10.50 | 10.69 | 10.36 | 10.41 | 1601200 |
2000-04-28 | 10.50 | 10.69 | 10.34 | 10.69 | 1891600 |
2000-05-01 | 10.69 | 10.69 | 10.19 | 10.19 | 1812000 |
2000-05-02 | 10.38 | 10.53 | 9.88 | 9.94 | 740800 |
2000-05-03 | 9.84 | 9.88 | 9.47 | 9.47 | 1802000 |
2000-05-04 | 9.88 | 10.19 | 9.44 | 10.19 | 2116000 |
2000-05-05 | 10.13 | 11.38 | 10.09 | 10.98 | 5355600 |
2000-05-08 | 10.72 | 11.05 | 10.69 | 10.75 | 2143600 |
2000-05-09 | 10.75 | 11.09 | 10.75 | 11.09 | 1640000 |
2000-05-10 | 11.00 | 11.02 | 10.56 | 10.56 | 1007600 |
2000-05-11 | 10.70 | 11.03 | 10.45 | 10.95 | 607200 |
2000-05-12 | 10.91 | 10.94 | 10.38 | 10.63 | 194800 |
2000-05-15 | 10.56 | 11.00 | 10.38 | 10.69 | 972800 |
2000-05-16 | 10.80 | 11.34 | 10.67 | 11.25 | 1148000 |
2000-05-17 | 11.13 | 11.23 | 10.78 | 11.23 | 502800 |
2000-05-18 | 11.00 | 11.17 | 10.84 | 10.84 | 382400 |
2000-05-19 | 10.81 | 10.97 | 10.75 | 10.86 | 354000 |
2000-05-22 | 10.88 | 10.88 | 10.53 | 10.61 | 510000 |
2000-05-23 | 10.75 | 10.97 | 10.50 | 10.53 | 461600 |
2000-05-24 | 10.59 | 11.09 | 10.44 | 10.97 | 470000 |
2000-05-25 | 11.06 | 11.06 | 10.00 | 10.28 | 696800 |
2000-05-26 | 10.28 | 10.28 | 9.88 | 9.95 | 874800 |
2000-05-30 | 10.19 | 10.28 | 9.98 | 10.13 | 613600 |
2000-05-31 | 10.25 | 10.59 | 9.97 | 10.14 | 664000 |
2000-06-01 | 10.28 | 10.47 | 10.03 | 10.34 | 747600 |
2000-06-02 | 10.53 | 10.78 | 10.53 | 10.69 | 334000 |
2000-06-05 | 10.64 | 10.78 | 10.27 | 10.41 | 380400 |
2000-06-06 | 10.45 | 10.92 | 10.36 | 10.79 | 436800 |
2000-06-07 | 10.70 | 11.13 | 10.70 | 11.06 | 576000 |
2000-06-08 | 10.97 | 11.06 | 10.66 | 10.75 | 610000 |
2000-06-09 | 10.89 | 10.91 | 10.63 | 10.77 | 334800 |
2000-06-12 | 11.03 | 11.06 | 10.81 | 11.03 | 398400 |
2000-06-13 | 10.80 | 10.98 | 10.25 | 10.55 | 710800 |
2000-06-14 | 10.69 | 11.16 | 10.67 | 10.86 | 428800 |
2000-06-15 | 10.92 | 10.94 | 10.63 | 10.67 | 488000 |
2000-06-16 | 10.73 | 11.13 | 10.63 | 11.00 | 548800 |
2000-06-19 | 10.94 | 11.06 | 10.77 | 10.92 | 278000 |
2000-06-20 | 10.94 | 11.63 | 10.94 | 11.34 | 1174400 |
2000-06-21 | 11.25 | 12.00 | 11.22 | 11.30 | 816400 |
2000-06-22 | 11.33 | 11.34 | 10.22 | 10.69 | 434400 |
2000-06-23 | 10.68 | 10.78 | 10.13 | 10.33 | 176400 |
2000-06-26 | 10.33 | 11.34 | 10.31 | 11.28 | 364000 |
2000-06-27 | 11.14 | 11.28 | 10.73 | 10.75 | 470000 |
2000-06-28 | 11.00 | 11.56 | 10.92 | 11.50 | 1000400 |
2000-06-29 | 11.47 | 11.89 | 11.08 | 11.22 | 351200 |
2000-06-30 | 11.13 | 12.00 | 11.13 | 11.88 | 1899600 |
2000-07-03 | 11.97 | 12.11 | 11.59 | 12.00 | 248800 |
2000-07-05 | 12.00 | 12.19 | 11.84 | 12.13 | 276800 |
2000-07-06 | 12.03 | 12.83 | 12.03 | 12.72 | 1064000 |
2000-07-07 | 12.75 | 12.75 | 12.19 | 12.22 | 874800 |
2000-07-10 | 12.28 | 12.31 | 11.97 | 12.20 | 508000 |
2000-07-11 | 12.28 | 12.59 | 12.28 | 12.52 | 1158000 |
2000-07-12 | 12.44 | 12.59 | 12.28 | 12.55 | 774800 |
2000-07-13 | 12.50 | 12.55 | 12.50 | 12.55 | 1596800 |
2000-07-14 | 12.53 | 12.56 | 12.53 | 12.53 | 556800 |
2000-07-17 | 12.56 | 12.56 | 12.25 | 12.38 | 619200 |
2000-07-18 | 12.38 | 12.38 | 12.13 | 12.13 | 444000 |
2000-07-19 | 12.19 | 12.25 | 11.78 | 11.80 | 276800 |
2000-07-20 | 11.88 | 12.56 | 11.81 | 12.56 | 313600 |
2000-07-21 | 12.42 | 12.50 | 11.77 | 11.78 | 347200 |
2000-07-24 | 11.94 | 12.43 | 11.88 | 12.11 | 340000 |
2000-07-25 | 12.22 | 12.47 | 11.81 | 12.25 | 896800 |
2000-07-26 | 12.03 | 12.59 | 11.78 | 12.55 | 842800 |
2000-07-27 | 12.56 | 12.56 | 11.73 | 11.75 | 338400 |
2000-07-28 | 11.77 | 11.88 | 11.20 | 11.58 | 398800 |
2000-07-31 | 11.50 | 12.63 | 11.50 | 12.56 | 588800 |
2000-08-01 | 12.44 | 12.59 | 12.16 | 12.38 | 725200 |
2000-08-02 | 12.25 | 12.38 | 12.13 | 12.27 | 1362000 |
2000-08-03 | 12.25 | 12.25 | 11.59 | 11.81 | 496800 |
2000-08-04 | 11.88 | 12.28 | 11.72 | 11.75 | 388400 |
2000-08-07 | 12.00 | 12.03 | 11.88 | 12.02 | 483200 |
2000-08-08 | 12.06 | 12.09 | 11.91 | 11.94 | 485200 |
2000-08-09 | 12.00 | 12.22 | 12.00 | 12.06 | 502800 |
2000-08-10 | 12.03 | 12.41 | 11.94 | 12.06 | 323600 |
2000-08-11 | 12.09 | 12.28 | 11.97 | 12.04 | 283600 |
2000-08-14 | 12.02 | 12.05 | 11.94 | 11.94 | 367600 |
2000-08-15 | 11.98 | 12.03 | 11.75 | 11.75 | 314800 |
2000-08-16 | 11.78 | 12.03 | 11.78 | 12.03 | 335200 |
2000-08-17 | 11.98 | 12.02 | 11.69 | 11.70 | 125200 |
2000-08-18 | 11.72 | 11.72 | 11.41 | 11.48 | 239600 |
2000-08-21 | 11.45 | 11.58 | 11.25 | 11.28 | 241600 |
2000-08-22 | 11.27 | 11.41 | 10.81 | 10.81 | 667200 |
2000-08-23 | 10.91 | 11.00 | 10.56 | 10.78 | 1414800 |
2000-08-24 | 10.75 | 11.19 | 10.75 | 11.06 | 1228800 |
2000-08-25 | 11.09 | 11.38 | 11.00 | 11.28 | 420400 |
2000-08-28 | 11.30 | 11.50 | 11.25 | 11.25 | 466800 |
2000-08-29 | 11.36 | 11.58 | 11.27 | 11.50 | 713600 |
2000-08-30 | 11.56 | 11.92 | 11.47 | 11.75 | 952800 |
2000-08-31 | 11.72 | 12.25 | 11.69 | 12.25 | 912800 |
2000-09-01 | 12.28 | 12.34 | 12.06 | 12.25 | 1203200 |
2000-09-05 | 12.27 | 12.28 | 11.97 | 12.09 | 406800 |
2000-09-06 | 12.16 | 12.19 | 12.06 | 12.13 | 588400 |
2000-09-07 | 12.14 | 12.22 | 12.09 | 12.11 | 586800 |
2000-09-08 | 12.13 | 12.44 | 12.09 | 12.44 | 1763200 |
2000-09-11 | 12.25 | 12.42 | 12.17 | 12.17 | 516800 |
2000-09-12 | 12.22 | 12.41 | 12.16 | 12.30 | 469600 |
2000-09-13 | 12.28 | 12.59 | 12.28 | 12.48 | 455600 |
2000-09-14 | 12.47 | 12.48 | 12.33 | 12.38 | 367600 |
2000-09-15 | 12.38 | 12.53 | 12.34 | 12.41 | 850000 |
2000-09-18 | 12.34 | 12.41 | 11.47 | 11.66 | 361200 |
2000-09-19 | 11.66 | 11.95 | 11.66 | 11.94 | 552000 |
2000-09-20 | 11.97 | 12.14 | 11.81 | 12.09 | 648800 |
2000-09-21 | 11.97 | 12.22 | 11.97 | 12.02 | 597200 |
2000-09-22 | 11.91 | 12.44 | 11.91 | 12.44 | 520400 |
2000-09-25 | 12.29 | 12.41 | 12.00 | 12.06 | 790400 |
2000-09-26 | 12.00 | 12.09 | 11.22 | 11.23 | 1013600 |
2000-09-27 | 11.41 | 11.47 | 11.00 | 11.09 | 518400 |
2000-09-28 | 11.13 | 11.56 | 11.09 | 11.50 | 1413200 |
2000-09-29 | 11.44 | 11.56 | 11.09 | 11.27 | 1444000 |
2000-10-02 | 11.38 | 11.38 | 10.94 | 11.05 | 2405600 |
2000-10-03 | 11.06 | 11.27 | 11.06 | 11.14 | 1158400 |
2000-10-04 | 10.59 | 11.17 | 10.55 | 10.97 | 1043600 |
2000-10-05 | 10.84 | 11.00 | 10.75 | 10.81 | 592800 |
2000-10-06 | 10.79 | 10.97 | 10.09 | 10.41 | 780400 |
2000-10-09 | 10.41 | 10.41 | 9.94 | 10.02 | 733600 |
2000-10-10 | 9.94 | 10.09 | 9.94 | 10.00 | 1766000 |
2000-10-11 | 9.94 | 10.25 | 9.91 | 10.03 | 1316800 |
2000-10-12 | 10.04 | 10.28 | 9.97 | 10.13 | 1262800 |
2000-10-13 | 11.00 | 11.03 | 10.69 | 10.89 | 7403600 |
2000-10-16 | 11.15 | 11.17 | 10.88 | 10.98 | 1869600 |
2000-10-17 | 11.00 | 11.06 | 10.56 | 10.84 | 2734400 |
2000-10-18 | 10.77 | 10.88 | 10.59 | 10.75 | 1067600 |
2000-10-19 | 10.75 | 11.84 | 10.75 | 11.78 | 1872000 |
2000-10-20 | 11.63 | 12.16 | 11.63 | 12.00 | 773600 |
2000-10-23 | 11.91 | 12.13 | 11.72 | 11.77 | 688400 |
2000-10-24 | 11.77 | 12.30 | 11.75 | 12.00 | 585200 |
2000-10-25 | 11.84 | 12.23 | 11.84 | 12.00 | 686000 |
2000-10-26 | 12.00 | 12.38 | 11.36 | 12.34 | 1012000 |
2000-10-27 | 12.34 | 12.47 | 12.08 | 12.45 | 299600 |
2000-10-30 | 12.44 | 12.81 | 12.14 | 12.78 | 1169600 |
2000-10-31 | 12.78 | 13.03 | 12.53 | 12.97 | 2282000 |
2000-11-01 | 12.89 | 13.23 | 12.77 | 13.03 | 1654400 |
2000-11-02 | 12.95 | 13.17 | 12.91 | 13.16 | 1875600 |
2000-11-03 | 13.16 | 13.91 | 13.02 | 13.41 | 1154800 |
2000-11-06 | 13.61 | 14.38 | 13.38 | 13.84 | 2098400 |
2000-11-07 | 13.78 | 14.00 | 13.70 | 13.93 | 494000 |
2000-11-08 | 13.31 | 13.33 | 12.63 | 13.08 | 1841200 |
2000-11-09 | 13.06 | 13.63 | 13.05 | 13.58 | 563200 |
2000-11-10 | 13.56 | 13.72 | 13.31 | 13.31 | 605600 |
2000-11-13 | 13.16 | 13.56 | 13.13 | 13.50 | 790800 |
2000-11-14 | 13.64 | 14.00 | 13.56 | 13.98 | 859600 |
2000-11-15 | 13.88 | 14.50 | 13.81 | 14.31 | 1002400 |
2000-11-16 | 14.25 | 14.59 | 14.19 | 14.38 | 1140800 |
2000-11-17 | 14.48 | 14.48 | 14.13 | 14.30 | 1663200 |
2000-11-20 | 14.20 | 14.34 | 14.19 | 14.25 | 1240000 |
2000-11-21 | 14.36 | 14.38 | 14.13 | 14.27 | 1117600 |
2000-11-22 | 14.28 | 14.31 | 14.00 | 14.19 | 399200 |
2000-11-24 | 14.17 | 14.41 | 14.17 | 14.38 | 697600 |
2000-11-27 | 14.40 | 14.75 | 14.31 | 14.72 | 1358000 |
2000-11-28 | 14.67 | 14.72 | 13.66 | 13.77 | 1035200 |
2000-11-29 | 13.80 | 13.85 | 13.41 | 13.44 | 867600 |
2000-11-30 | 13.42 | 13.44 | 12.53 | 12.97 | 1406800 |
2000-12-01 | 12.88 | 13.20 | 12.44 | 13.13 | 872000 |
2000-12-04 | 13.13 | 13.75 | 12.94 | 13.31 | 858000 |
2000-12-05 | 13.38 | 13.45 | 12.94 | 12.94 | 1114400 |
2000-12-06 | 12.98 | 13.13 | 12.69 | 12.75 | 1103200 |
2000-12-07 | 13.00 | 13.00 | 12.72 | 12.86 | 2204800 |
2000-12-08 | 12.93 | 13.16 | 12.91 | 13.00 | 1760800 |
2000-12-11 | 13.12 | 13.81 | 13.00 | 13.30 | 3352800 |
2000-12-12 | 13.42 | 14.41 | 13.27 | 14.22 | 17024400 |
2000-12-13 | 14.30 | 15.03 | 13.56 | 13.63 | 4728400 |
2000-12-14 | 13.59 | 13.83 | 13.16 | 13.56 | 2530000 |
2000-12-15 | 13.25 | 13.27 | 11.77 | 11.98 | 13648000 |
2000-12-18 | 12.14 | 12.50 | 11.88 | 12.13 | 5699200 |
2000-12-19 | 12.13 | 12.58 | 12.13 | 12.17 | 1931200 |
2000-12-20 | 12.00 | 12.09 | 11.53 | 11.69 | 2393200 |
2000-12-21 | 11.64 | 11.66 | 10.69 | 11.63 | 2472400 |
2000-12-22 | 11.61 | 12.44 | 11.25 | 12.08 | 881600 |
2000-12-26 | 12.42 | 12.50 | 11.88 | 12.03 | 596800 |
2000-12-27 | 12.13 | 12.75 | 12.00 | 12.69 | 636400 |
2000-12-28 | 12.84 | 13.78 | 12.80 | 13.46 | 1763600 |
2000-12-29 | 13.41 | 14.00 | 13.25 | 13.42 | 1958400 |
2001-01-02 | 13.64 | 13.69 | 12.25 | 12.41 | 2412800 |
2001-01-03 | 12.28 | 13.59 | 12.22 | 13.59 | 4147200 |
2001-01-04 | 13.38 | 14.52 | 13.38 | 13.94 | 3183200 |
2001-01-05 | 14.00 | 14.00 | 13.72 | 13.75 | 1654800 |
2001-01-08 | 13.75 | 13.81 | 13.25 | 13.75 | 2389600 |
2001-01-09 | 13.77 | 13.88 | 12.64 | 13.19 | 1688400 |
2001-01-10 | 13.13 | 13.16 | 12.88 | 12.88 | 1311200 |
2001-01-11 | 12.81 | 13.09 | 12.81 | 13.08 | 882400 |
2001-01-12 | 13.06 | 13.16 | 12.47 | 12.97 | 1021600 |
2001-01-16 | 12.97 | 12.97 | 12.59 | 12.91 | 1068800 |
2001-01-17 | 12.94 | 13.25 | 12.88 | 13.09 | 940000 |
2001-01-18 | 13.09 | 13.19 | 12.98 | 13.12 | 877600 |
2001-01-19 | 13.13 | 13.13 | 12.78 | 12.78 | 1572400 |
2001-01-22 | 12.89 | 13.11 | 12.78 | 13.11 | 2196800 |
2001-01-23 | 12.92 | 13.28 | 12.81 | 12.83 | 3930000 |
2001-01-24 | 12.83 | 12.88 | 12.70 | 12.81 | 1530400 |
2001-01-25 | 12.83 | 13.44 | 12.61 | 13.14 | 1257600 |
2001-01-26 | 13.19 | 13.66 | 12.97 | 13.39 | 856400 |
2001-01-29 | 13.50 | 14.63 | 13.48 | 14.63 | 2609600 |
2001-01-30 | 14.41 | 15.02 | 14.18 | 14.25 | 2484400 |
2001-01-31 | 14.22 | 14.91 | 14.09 | 14.58 | 2395200 |
2001-02-01 | 14.58 | 14.86 | 13.94 | 14.47 | 816400 |
2001-02-02 | 14.53 | 14.56 | 14.03 | 14.13 | 739200 |
2001-02-05 | 14.14 | 14.38 | 13.89 | 14.33 | 455600 |
2001-02-06 | 14.31 | 14.47 | 14.22 | 14.31 | 724400 |
2001-02-07 | 14.31 | 14.39 | 14.20 | 14.27 | 746000 |
2001-02-08 | 14.27 | 14.27 | 14.00 | 14.25 | 303200 |
2001-02-09 | 14.28 | 14.28 | 13.73 | 13.88 | 979600 |
2001-02-12 | 13.81 | 14.19 | 13.75 | 14.01 | 1208800 |
2001-02-13 | 13.97 | 14.44 | 13.97 | 14.19 | 1701200 |
2001-02-14 | 14.22 | 14.41 | 14.16 | 14.38 | 3659200 |
2001-02-15 | 14.36 | 14.78 | 14.36 | 14.53 | 1167200 |
2001-02-16 | 14.50 | 14.63 | 14.17 | 14.30 | 954400 |
2001-02-20 | 14.27 | 14.69 | 14.22 | 14.53 | 2773600 |
2001-02-21 | 14.20 | 15.19 | 14.19 | 14.86 | 1837600 |
2001-02-22 | 14.91 | 14.91 | 14.59 | 14.80 | 2876000 |
2001-02-23 | 14.73 | 14.78 | 14.50 | 14.58 | 3490400 |
2001-02-26 | 14.66 | 14.72 | 14.25 | 14.53 | 2544800 |
2001-02-27 | 14.53 | 14.72 | 14.50 | 14.67 | 2289600 |
2001-02-28 | 14.66 | 14.69 | 14.36 | 14.59 | 1635200 |
2001-03-01 | 14.52 | 14.58 | 14.34 | 14.56 | 2427600 |
2001-03-02 | 14.55 | 14.55 | 13.75 | 13.94 | 3490400 |
2001-03-05 | 13.94 | 14.41 | 13.69 | 14.00 | 1190400 |
2001-03-06 | 14.03 | 14.27 | 13.94 | 14.16 | 2008800 |
2001-03-07 | 14.16 | 14.38 | 14.09 | 14.19 | 1682000 |
2001-03-08 | 14.19 | 14.28 | 13.75 | 13.84 | 1673200 |
2001-03-09 | 13.84 | 13.84 | 13.11 | 13.30 | 3791200 |
2001-03-12 | 13.13 | 13.22 | 11.81 | 12.13 | 4108400 |
2001-03-13 | 12.19 | 12.55 | 11.72 | 12.44 | 2515200 |
2001-03-14 | 12.25 | 12.27 | 11.47 | 11.52 | 2471600 |
2001-03-15 | 11.84 | 12.08 | 11.45 | 11.69 | 1232000 |
2001-03-16 | 11.63 | 11.66 | 10.88 | 11.06 | 2909200 |
2001-03-19 | 11.16 | 12.00 | 11.13 | 11.75 | 4083600 |
2001-03-20 | 11.77 | 12.06 | 11.69 | 11.75 | 2914400 |
2001-03-21 | 11.44 | 12.34 | 11.42 | 11.97 | 2022800 |
2001-03-22 | 11.89 | 11.89 | 11.42 | 11.50 | 5368800 |
2001-03-23 | 11.47 | 11.69 | 11.09 | 11.25 | 1550000 |
2001-03-26 | 11.44 | 12.19 | 11.39 | 12.11 | 3308000 |
2001-03-27 | 12.11 | 12.44 | 12.09 | 12.28 | 3415200 |
2001-03-28 | 12.23 | 12.39 | 12.06 | 12.27 | 1985200 |
2001-03-29 | 12.22 | 12.31 | 11.97 | 12.19 | 1358400 |
2001-03-30 | 12.31 | 12.91 | 12.16 | 12.61 | 2008400 |
2001-04-02 | 12.72 | 12.84 | 12.42 | 12.55 | 2019600 |
2001-04-03 | 12.50 | 12.50 | 11.81 | 11.89 | 1808000 |
2001-04-04 | 11.83 | 11.92 | 11.53 | 11.77 | 2234400 |
2001-04-05 | 11.86 | 11.93 | 11.50 | 11.78 | 2384800 |
2001-04-06 | 11.75 | 11.77 | 11.44 | 11.45 | 1942800 |
2001-04-09 | 11.50 | 11.58 | 11.44 | 11.51 | 1288000 |
2001-04-10 | 11.63 | 12.03 | 11.53 | 11.65 | 1599200 |
2001-04-11 | 11.62 | 11.62 | 11.42 | 11.50 | 2526800 |
2001-04-12 | 11.25 | 11.31 | 11.15 | 11.31 | 6311200 |
2001-04-16 | 11.36 | 11.48 | 11.25 | 11.38 | 2318400 |
2001-04-17 | 11.38 | 11.87 | 11.38 | 11.75 | 1954000 |
2001-04-18 | 11.97 | 13.10 | 11.97 | 12.60 | 4205600 |
2001-04-19 | 12.73 | 12.88 | 12.55 | 12.72 | 1153600 |
2001-04-20 | 12.75 | 12.81 | 11.56 | 12.36 | 5734800 |
2001-04-23 | 12.37 | 12.38 | 11.90 | 11.96 | 951600 |
2001-04-24 | 11.95 | 12.04 | 11.64 | 11.67 | 1612800 |
2001-04-25 | 11.65 | 12.04 | 11.64 | 12.01 | 1344400 |
2001-04-26 | 12.01 | 12.38 | 12.00 | 12.20 | 2264000 |
2001-04-27 | 12.25 | 12.34 | 12.15 | 12.23 | 934400 |
2001-04-30 | 12.21 | 12.56 | 12.21 | 12.51 | 2353600 |
2001-05-01 | 12.50 | 13.00 | 12.49 | 12.98 | 2232400 |
2001-05-02 | 12.97 | 13.08 | 12.65 | 12.88 | 1045200 |
2001-05-03 | 12.85 | 12.85 | 12.45 | 12.47 | 1271200 |
2001-05-04 | 12.44 | 12.56 | 12.38 | 12.50 | 1344400 |
2001-05-07 | 12.43 | 12.56 | 12.29 | 12.29 | 984000 |
2001-05-08 | 12.40 | 12.65 | 12.31 | 12.61 | 2738400 |
2001-05-09 | 12.50 | 12.60 | 12.32 | 12.43 | 706800 |
2001-05-10 | 13.44 | 14.56 | 13.37 | 13.93 | 10986800 |
2001-05-11 | 13.89 | 14.06 | 13.66 | 13.76 | 3915600 |
2001-05-14 | 13.69 | 14.66 | 13.63 | 14.53 | 2924400 |
2001-05-15 | 14.59 | 14.98 | 14.55 | 14.89 | 3812400 |
2001-05-16 | 14.84 | 15.68 | 14.49 | 15.62 | 4893200 |
2001-05-17 | 15.48 | 16.39 | 15.25 | 16.32 | 3587600 |
2001-05-18 | 15.95 | 16.00 | 15.34 | 15.50 | 4403200 |
2001-05-21 | 15.41 | 15.94 | 15.39 | 15.88 | 2672400 |
2001-05-22 | 15.88 | 15.94 | 14.99 | 15.34 | 3239200 |
2001-05-23 | 15.32 | 15.43 | 14.96 | 15.20 | 2754000 |
2001-05-24 | 15.14 | 16.06 | 15.05 | 15.98 | 3315200 |
2001-05-25 | 15.94 | 16.06 | 15.64 | 15.95 | 1198400 |
2001-05-29 | 15.93 | 16.06 | 15.62 | 15.86 | 1556400 |
2001-05-30 | 15.76 | 16.13 | 15.50 | 15.76 | 1056800 |
2001-05-31 | 15.96 | 16.17 | 15.58 | 16.10 | 1358800 |
2001-06-01 | 16.13 | 16.19 | 15.65 | 15.96 | 1415600 |
2001-06-04 | 16.03 | 16.31 | 15.90 | 16.17 | 1042000 |
2001-06-05 | 16.19 | 16.48 | 16.08 | 16.28 | 1846400 |
2001-06-06 | 16.43 | 16.43 | 15.78 | 15.86 | 1637600 |
2001-06-07 | 15.80 | 16.20 | 15.75 | 15.91 | 804000 |
2001-06-08 | 16.06 | 16.13 | 15.65 | 15.98 | 968400 |
2001-06-11 | 15.85 | 16.01 | 15.00 | 15.65 | 1526800 |
2001-06-12 | 15.50 | 15.67 | 15.25 | 15.62 | 757600 |
2001-06-13 | 15.48 | 15.49 | 14.90 | 15.20 | 2026000 |
2001-06-14 | 15.12 | 15.12 | 14.35 | 14.71 | 2260800 |
2001-06-15 | 14.54 | 14.95 | 14.44 | 14.88 | 1754800 |
2001-06-18 | 14.81 | 15.24 | 14.47 | 14.52 | 1618800 |
2001-06-19 | 14.55 | 14.94 | 14.07 | 14.24 | 1231600 |
2001-06-20 | 14.20 | 14.83 | 14.16 | 14.76 | 1830400 |
2001-06-21 | 14.88 | 15.09 | 14.39 | 14.61 | 1130800 |
2001-06-22 | 14.64 | 15.06 | 14.40 | 14.69 | 2198800 |
2001-06-25 | 14.66 | 14.76 | 14.39 | 14.63 | 902800 |
2001-06-26 | 14.63 | 14.77 | 14.42 | 14.60 | 924800 |
2001-06-27 | 14.60 | 14.72 | 14.38 | 14.54 | 668800 |
2001-06-28 | 14.49 | 15.33 | 14.49 | 15.11 | 840800 |
2001-06-29 | 15.12 | 15.44 | 12.50 | 15.00 | 876800 |
2001-07-02 | 15.00 | 15.25 | 14.78 | 15.14 | 499600 |
2001-07-03 | 15.04 | 15.25 | 14.83 | 15.18 | 182000 |
2001-07-05 | 15.01 | 15.22 | 14.88 | 15.00 | 510400 |
2001-07-06 | 14.88 | 14.88 | 14.38 | 14.52 | 829600 |
2001-07-09 | 14.63 | 14.78 | 13.70 | 14.00 | 2545200 |
2001-07-10 | 14.01 | 14.18 | 13.78 | 14.01 | 2245200 |
2001-07-11 | 14.13 | 14.15 | 13.69 | 13.76 | 2219200 |
2001-07-12 | 13.76 | 14.55 | 13.75 | 14.43 | 2359200 |
2001-07-13 | 14.37 | 15.05 | 14.32 | 14.76 | 1214400 |
2001-07-16 | 14.74 | 15.00 | 14.69 | 14.75 | 1069200 |
2001-07-17 | 14.70 | 14.81 | 14.43 | 14.77 | 1048000 |
2001-07-18 | 14.72 | 14.88 | 14.56 | 14.80 | 1133600 |
2001-07-19 | 14.98 | 14.98 | 14.81 | 14.88 | 858400 |
2001-07-20 | 14.81 | 15.40 | 14.69 | 15.33 | 1873600 |
2001-07-23 | 15.44 | 15.57 | 15.00 | 15.29 | 712800 |
2001-07-24 | 15.24 | 15.26 | 14.72 | 14.80 | 443600 |
2001-07-25 | 14.88 | 14.88 | 14.09 | 14.43 | 1057600 |
2001-07-26 | 14.44 | 14.87 | 14.44 | 14.85 | 706400 |
2001-07-27 | 14.76 | 15.30 | 14.76 | 15.25 | 670400 |
2001-07-30 | 15.46 | 15.46 | 14.95 | 15.25 | 568400 |
2001-07-31 | 14.84 | 14.90 | 13.90 | 14.21 | 4370400 |
2001-08-01 | 14.33 | 14.48 | 14.01 | 14.03 | 1551600 |
2001-08-02 | 14.20 | 14.24 | 13.96 | 14.18 | 1405200 |
2001-08-03 | 13.99 | 14.16 | 13.73 | 13.79 | 1662400 |
2001-08-06 | 13.78 | 14.00 | 13.70 | 13.90 | 2259200 |
2001-08-07 | 13.83 | 14.55 | 13.58 | 14.26 | 3950400 |
2001-08-08 | 14.18 | 14.31 | 13.75 | 13.76 | 3258400 |
2001-08-09 | 13.76 | 13.94 | 13.76 | 13.83 | 756000 |
2001-08-10 | 13.85 | 13.94 | 13.71 | 13.75 | 784000 |
2001-08-13 | 13.74 | 13.95 | 13.58 | 13.90 | 1539600 |
2001-08-14 | 13.80 | 14.31 | 13.78 | 14.22 | 1387600 |
2001-08-15 | 14.14 | 14.39 | 14.14 | 14.26 | 1058800 |
2001-08-16 | 14.25 | 14.38 | 14.16 | 14.36 | 1014800 |
2001-08-17 | 14.20 | 14.40 | 14.15 | 14.29 | 964400 |
2001-08-20 | 14.19 | 14.25 | 13.78 | 14.02 | 1324400 |
2001-08-21 | 14.00 | 14.10 | 13.72 | 13.73 | 1073600 |
2001-08-22 | 13.89 | 13.91 | 13.74 | 13.79 | 1557600 |
2001-08-23 | 13.76 | 13.82 | 13.58 | 13.75 | 2696800 |
2001-08-24 | 13.75 | 14.15 | 13.69 | 14.10 | 469200 |
2001-08-27 | 14.00 | 14.25 | 13.88 | 14.04 | 345200 |
2001-08-28 | 14.10 | 14.15 | 13.55 | 13.76 | 1440400 |
2001-08-29 | 13.63 | 13.84 | 13.26 | 13.79 | 1744000 |
2001-08-30 | 13.75 | 13.85 | 13.45 | 13.66 | 2860800 |
2001-08-31 | 13.33 | 13.33 | 12.61 | 12.72 | 6479600 |
2001-09-04 | 12.63 | 13.53 | 12.35 | 12.83 | 6624800 |
2001-09-05 | 12.75 | 13.16 | 12.75 | 13.07 | 7665200 |
2001-09-06 | 13.18 | 13.94 | 13.15 | 13.87 | 6780400 |
2001-09-07 | 13.75 | 13.79 | 13.50 | 13.57 | 2635200 |
2001-09-10 | 13.51 | 13.68 | 13.37 | 13.60 | 2941600 |
2001-09-17 | 13.16 | 13.17 | 11.89 | 12.07 | 8768000 |
2001-09-18 | 11.96 | 12.00 | 11.10 | 11.27 | 7024000 |
2001-09-19 | 11.25 | 11.41 | 10.52 | 10.88 | 9856800 |
2001-09-20 | 10.83 | 10.94 | 10.49 | 10.81 | 5886000 |
2001-09-21 | 10.55 | 11.31 | 10.50 | 11.21 | 4050000 |
2001-09-24 | 11.25 | 11.76 | 11.25 | 11.63 | 3738400 |
2001-09-25 | 11.56 | 12.01 | 11.56 | 11.88 | 4278800 |
2001-09-26 | 11.88 | 12.00 | 11.49 | 11.57 | 2934000 |
2001-09-27 | 11.62 | 11.68 | 11.39 | 11.49 | 3730000 |
2001-09-28 | 11.51 | 11.87 | 11.48 | 11.84 | 3996800 |
2001-10-01 | 11.41 | 11.41 | 10.87 | 11.25 | 6013600 |
2001-10-02 | 11.28 | 11.61 | 11.19 | 11.61 | 4201200 |
2001-10-03 | 11.50 | 11.73 | 11.30 | 11.65 | 3213200 |
2001-10-04 | 11.65 | 12.21 | 11.51 | 11.78 | 1300800 |
2001-10-05 | 11.72 | 11.79 | 11.49 | 11.60 | 1123200 |
2001-10-08 | 11.52 | 11.83 | 11.26 | 11.43 | 1079600 |
2001-10-09 | 11.41 | 11.42 | 11.01 | 11.14 | 1610800 |
2001-10-10 | 11.13 | 11.37 | 10.97 | 11.28 | 2430400 |
2001-10-11 | 11.34 | 12.18 | 11.33 | 11.96 | 2123200 |
2001-10-12 | 11.90 | 12.11 | 11.49 | 11.73 | 1047200 |
2001-10-15 | 11.69 | 11.85 | 11.59 | 11.84 | 815200 |
2001-10-16 | 11.86 | 12.07 | 11.50 | 11.75 | 1716800 |
2001-10-17 | 11.83 | 11.94 | 11.33 | 11.38 | 1748400 |
2001-10-18 | 11.33 | 11.45 | 11.08 | 11.13 | 1424800 |
2001-10-19 | 11.21 | 11.44 | 10.99 | 11.32 | 1765600 |
2001-10-22 | 11.44 | 11.44 | 11.16 | 11.17 | 1336000 |
2001-10-23 | 11.21 | 11.30 | 11.15 | 11.30 | 2292400 |
2001-10-24 | 11.31 | 11.31 | 11.02 | 11.06 | 2436400 |
2001-10-25 | 11.08 | 11.41 | 10.91 | 11.16 | 1554000 |
2001-10-26 | 11.16 | 11.27 | 11.12 | 11.24 | 1649200 |
2001-10-29 | 11.33 | 11.81 | 11.32 | 11.46 | 3973600 |
2001-10-30 | 11.46 | 11.46 | 11.21 | 11.26 | 2620800 |
2001-10-31 | 11.25 | 11.38 | 11.13 | 11.30 | 1249200 |
2001-11-01 | 11.31 | 11.40 | 11.24 | 11.32 | 960400 |
2001-11-02 | 11.38 | 11.64 | 11.29 | 11.59 | 1086800 |
2001-11-05 | 11.66 | 11.78 | 11.60 | 11.67 | 576800 |
2001-11-06 | 11.61 | 11.78 | 11.30 | 11.72 | 4857200 |
2001-11-07 | 11.55 | 12.56 | 11.51 | 12.38 | 4909200 |
2001-11-08 | 12.38 | 13.11 | 12.35 | 12.86 | 4520400 |
2001-11-09 | 12.75 | 12.91 | 12.73 | 12.91 | 917600 |
2001-11-12 | 12.94 | 12.94 | 12.61 | 12.75 | 3439600 |
2001-11-13 | 12.81 | 12.95 | 12.55 | 12.60 | 2261600 |
2001-11-14 | 12.61 | 12.76 | 12.41 | 12.50 | 3028400 |
2001-11-15 | 12.50 | 12.59 | 12.40 | 12.46 | 2614000 |
2001-11-16 | 12.43 | 12.51 | 12.36 | 12.44 | 1736800 |
2001-11-19 | 12.39 | 12.53 | 12.35 | 12.51 | 1991200 |
2001-11-20 | 12.51 | 12.52 | 12.46 | 12.51 | 912000 |
2001-11-21 | 12.51 | 12.57 | 12.47 | 12.53 | 1989200 |
2001-11-23 | 12.55 | 12.78 | 12.54 | 12.76 | 142400 |
2001-11-26 | 12.75 | 12.77 | 12.48 | 12.53 | 546400 |
2001-11-27 | 12.49 | 12.51 | 12.38 | 12.41 | 976800 |
2001-11-28 | 12.40 | 12.51 | 12.35 | 12.38 | 590400 |
2001-11-29 | 12.46 | 12.49 | 12.13 | 12.39 | 1044400 |
2001-11-30 | 12.38 | 12.56 | 12.38 | 12.50 | 1256000 |
2001-12-03 | 12.50 | 12.51 | 12.34 | 12.34 | 985200 |
2001-12-04 | 12.40 | 12.61 | 12.20 | 12.58 | 864800 |
2001-12-05 | 12.63 | 13.10 | 12.57 | 13.05 | 1758800 |
2001-12-06 | 13.05 | 14.17 | 12.95 | 14.17 | 4423200 |
2001-12-07 | 14.03 | 14.75 | 13.91 | 14.50 | 4584000 |
2001-12-10 | 14.41 | 14.41 | 14.11 | 14.22 | 1129600 |
2001-12-11 | 14.21 | 14.23 | 13.88 | 14.07 | 764400 |
2001-12-12 | 14.07 | 14.32 | 13.75 | 13.93 | 697600 |
2001-12-13 | 13.79 | 14.16 | 13.66 | 13.75 | 1319200 |
2001-12-14 | 13.73 | 13.91 | 13.63 | 13.91 | 955600 |
2001-12-17 | 13.80 | 14.27 | 13.80 | 14.03 | 1674400 |
2001-12-18 | 13.97 | 14.41 | 13.86 | 14.29 | 1820000 |
2001-12-19 | 14.23 | 14.66 | 14.23 | 14.42 | 1654000 |
2001-12-20 | 14.37 | 14.37 | 13.78 | 13.90 | 2486000 |
2001-12-21 | 13.79 | 14.26 | 13.78 | 14.11 | 2536800 |
2001-12-24 | 14.17 | 14.21 | 14.03 | 14.10 | 979200 |
2001-12-26 | 14.11 | 14.42 | 14.10 | 14.34 | 1689200 |
2001-12-27 | 14.36 | 14.40 | 13.97 | 14.11 | 863600 |
2001-12-28 | 14.10 | 14.38 | 14.09 | 14.30 | 1069200 |
2001-12-31 | 14.26 | 14.32 | 13.76 | 14.24 | 835200 |
2002-01-02 | 14.25 | 14.34 | 13.92 | 14.24 | 1620400 |
2002-01-03 | 14.34 | 14.43 | 14.17 | 14.29 | 3796400 |
2002-01-04 | 14.35 | 15.04 | 14.33 | 14.96 | 2328800 |
2002-01-07 | 14.95 | 14.95 | 14.73 | 14.80 | 1724400 |
2002-01-08 | 14.76 | 14.94 | 14.60 | 14.94 | 990400 |
2002-01-09 | 14.94 | 15.20 | 14.70 | 14.82 | 1618800 |
2002-01-10 | 14.71 | 14.83 | 14.71 | 14.78 | 779600 |
2002-01-11 | 14.76 | 14.76 | 14.29 | 14.35 | 1278000 |
2002-01-14 | 14.25 | 14.32 | 13.89 | 13.93 | 1604400 |
2002-01-15 | 13.98 | 14.41 | 13.98 | 14.25 | 1063200 |
2002-01-16 | 14.19 | 14.46 | 14.14 | 14.28 | 1126800 |
2002-01-17 | 14.39 | 14.61 | 14.33 | 14.60 | 1389600 |
2002-01-18 | 14.57 | 14.60 | 14.36 | 14.45 | 1212400 |
2002-01-22 | 14.45 | 14.64 | 14.45 | 14.49 | 976400 |
2002-01-23 | 14.50 | 14.56 | 14.38 | 14.55 | 2095600 |
2002-01-24 | 14.54 | 14.60 | 14.45 | 14.45 | 972400 |
2002-01-25 | 14.48 | 14.77 | 14.48 | 14.73 | 1040800 |
2002-01-28 | 14.70 | 15.15 | 14.70 | 14.96 | 1071600 |
2002-01-29 | 14.94 | 15.06 | 14.50 | 14.78 | 925600 |
2002-01-30 | 14.81 | 14.96 | 14.59 | 14.92 | 1708000 |
2002-01-31 | 14.85 | 15.30 | 14.85 | 15.14 | 2164400 |
2002-02-01 | 15.11 | 15.33 | 15.03 | 15.09 | 1278400 |
2002-02-04 | 15.05 | 15.05 | 14.71 | 14.76 | 965600 |
2002-02-05 | 14.71 | 14.85 | 14.61 | 14.75 | 1341600 |
2002-02-06 | 14.75 | 14.87 | 14.56 | 14.62 | 1255200 |
2002-02-07 | 14.71 | 14.74 | 14.32 | 14.35 | 1180000 |
2002-02-08 | 14.45 | 14.75 | 14.00 | 14.61 | 1674000 |
2002-02-11 | 14.59 | 14.95 | 14.58 | 14.84 | 1120800 |
2002-02-12 | 14.42 | 14.58 | 14.07 | 14.26 | 1656400 |
2002-02-13 | 14.30 | 14.36 | 14.01 | 14.18 | 1799600 |
2002-02-14 | 14.18 | 14.42 | 13.90 | 14.01 | 1099600 |
2002-02-15 | 13.96 | 14.21 | 13.86 | 14.14 | 711600 |
2002-02-19 | 14.00 | 14.17 | 13.81 | 13.88 | 942000 |
2002-02-20 | 13.85 | 13.86 | 12.82 | 13.23 | 5788000 |
2002-02-21 | 13.25 | 13.25 | 12.75 | 12.79 | 2623200 |
2002-02-22 | 12.81 | 13.36 | 12.78 | 13.25 | 2592800 |
2002-02-25 | 13.25 | 13.58 | 13.19 | 13.46 | 1893200 |
2002-02-26 | 13.46 | 13.50 | 13.28 | 13.35 | 1665600 |
2002-02-27 | 13.38 | 13.87 | 13.38 | 13.87 | 2086000 |
2002-02-28 | 13.85 | 13.91 | 13.62 | 13.63 | 1411200 |
2002-03-01 | 13.63 | 14.55 | 13.63 | 14.36 | 3708400 |
2002-03-04 | 14.49 | 14.89 | 14.36 | 14.89 | 2569200 |
2002-03-05 | 14.88 | 15.00 | 14.52 | 14.78 | 1468400 |
2002-03-06 | 14.82 | 15.05 | 14.64 | 14.94 | 1247200 |
2002-03-07 | 15.01 | 15.12 | 14.79 | 14.98 | 808000 |
2002-03-08 | 15.08 | 15.27 | 14.89 | 15.15 | 928800 |
2002-03-11 | 15.18 | 15.18 | 14.90 | 15.01 | 1550000 |
2002-03-12 | 14.92 | 14.94 | 14.65 | 14.68 | 866800 |
2002-03-13 | 14.69 | 14.73 | 14.30 | 14.66 | 1276000 |
2002-03-14 | 14.61 | 14.83 | 14.61 | 14.66 | 902800 |
2002-03-15 | 14.93 | 14.96 | 14.59 | 14.68 | 995200 |
2002-03-18 | 14.70 | 14.85 | 14.30 | 14.39 | 1762400 |
2002-03-19 | 14.35 | 15.08 | 14.28 | 14.99 | 1372800 |
2002-03-20 | 14.93 | 14.93 | 14.60 | 14.85 | 1011600 |
2002-03-21 | 14.81 | 15.10 | 14.50 | 15.01 | 1838800 |
2002-03-22 | 14.96 | 15.15 | 14.89 | 14.97 | 1290800 |
2002-03-25 | 14.98 | 15.02 | 14.64 | 14.72 | 496400 |
2002-03-26 | 14.70 | 14.86 | 14.54 | 14.81 | 1055600 |
2002-03-27 | 14.85 | 15.22 | 14.85 | 15.18 | 729200 |
2002-03-28 | 15.15 | 15.59 | 15.15 | 15.25 | 1535200 |
2002-04-01 | 15.25 | 15.28 | 14.88 | 15.15 | 757200 |
2002-04-02 | 15.09 | 15.15 | 14.93 | 14.93 | 794800 |
2002-04-03 | 14.95 | 14.95 | 14.61 | 14.72 | 677600 |
2002-04-04 | 14.66 | 14.86 | 14.51 | 14.81 | 730400 |
2002-04-05 | 14.88 | 15.08 | 14.78 | 14.91 | 403200 |
2002-04-08 | 14.86 | 14.86 | 14.52 | 14.80 | 591600 |
2002-04-09 | 14.81 | 15.00 | 14.70 | 14.86 | 516800 |
2002-04-10 | 14.90 | 15.13 | 14.75 | 15.07 | 1031200 |
2002-04-11 | 14.92 | 14.94 | 14.63 | 14.63 | 1290800 |
2002-04-12 | 14.68 | 14.93 | 14.66 | 14.91 | 1494000 |
2002-04-15 | 14.90 | 14.99 | 14.50 | 14.50 | 802800 |
2002-04-16 | 14.55 | 14.99 | 14.55 | 14.94 | 752000 |
2002-04-17 | 14.84 | 15.05 | 14.75 | 14.85 | 820800 |
2002-04-18 | 14.84 | 14.94 | 14.78 | 14.80 | 881200 |
2002-04-19 | 14.77 | 14.88 | 14.62 | 14.64 | 844400 |
2002-04-22 | 14.62 | 14.70 | 14.35 | 14.58 | 690000 |
2002-04-23 | 14.54 | 14.63 | 14.43 | 14.46 | 906800 |
2002-04-24 | 14.53 | 14.53 | 14.35 | 14.46 | 896000 |
2002-04-25 | 14.49 | 14.56 | 14.43 | 14.51 | 678000 |
2002-04-26 | 14.45 | 14.54 | 14.35 | 14.37 | 738000 |
2002-04-29 | 14.34 | 14.55 | 14.12 | 14.20 | 608000 |
2002-04-30 | 14.26 | 14.61 | 14.25 | 14.47 | 1092800 |
2002-05-01 | 14.48 | 14.64 | 14.25 | 14.49 | 874000 |
2002-05-02 | 14.53 | 14.90 | 14.45 | 14.63 | 674000 |
2002-05-03 | 14.56 | 14.76 | 14.52 | 14.75 | 803600 |
2002-05-06 | 14.70 | 14.75 | 14.42 | 14.42 | 358000 |
2002-05-07 | 14.39 | 14.46 | 13.75 | 13.75 | 3570400 |
2002-05-08 | 13.82 | 14.43 | 13.77 | 14.29 | 2864400 |
2002-05-09 | 14.22 | 14.71 | 14.00 | 14.26 | 2142800 |
2002-05-10 | 14.25 | 14.32 | 14.01 | 14.21 | 1107600 |
2002-05-13 | 14.37 | 14.65 | 14.25 | 14.65 | 1014800 |
2002-05-14 | 14.75 | 15.16 | 14.74 | 15.03 | 1892000 |
2002-05-15 | 14.92 | 15.07 | 14.86 | 14.94 | 706000 |
2002-05-16 | 14.88 | 14.88 | 14.75 | 14.87 | 714000 |
2002-05-17 | 14.84 | 15.01 | 14.75 | 14.88 | 1222400 |
2002-05-20 | 14.90 | 15.00 | 14.62 | 14.62 | 1029600 |
2002-05-21 | 14.65 | 14.65 | 14.33 | 14.54 | 615200 |
2002-05-22 | 14.50 | 14.69 | 14.40 | 14.56 | 428400 |
2002-05-23 | 14.57 | 14.83 | 14.57 | 14.83 | 831600 |
2002-05-24 | 14.85 | 15.13 | 14.71 | 14.99 | 1386000 |
2002-05-28 | 15.04 | 15.07 | 14.48 | 14.70 | 692000 |
2002-05-29 | 14.73 | 15.05 | 14.64 | 14.85 | 792800 |
2002-05-30 | 14.78 | 14.88 | 14.76 | 14.84 | 458000 |
2002-05-31 | 14.86 | 14.87 | 14.64 | 14.78 | 1624400 |
2002-06-03 | 14.76 | 14.82 | 14.47 | 14.47 | 654400 |
2002-06-04 | 14.45 | 14.51 | 14.14 | 14.23 | 682800 |
2002-06-05 | 14.29 | 14.55 | 14.19 | 14.47 | 638000 |
2002-06-06 | 14.50 | 14.53 | 14.25 | 14.27 | 709600 |
2002-06-07 | 14.25 | 14.49 | 14.14 | 14.44 | 864400 |
2002-06-10 | 14.44 | 14.71 | 14.38 | 14.50 | 566000 |
2002-06-11 | 14.48 | 14.78 | 14.39 | 14.39 | 641600 |
2002-06-12 | 14.40 | 14.52 | 14.26 | 14.52 | 669200 |
2002-06-13 | 14.53 | 14.93 | 14.53 | 14.72 | 678800 |
2002-06-14 | 14.69 | 14.75 | 14.52 | 14.61 | 526000 |
2002-06-17 | 14.98 | 15.37 | 14.69 | 15.26 | 2476800 |
2002-06-18 | 15.35 | 15.50 | 15.21 | 15.48 | 1148800 |
2002-06-19 | 15.50 | 15.84 | 15.40 | 15.63 | 1398800 |
2002-06-20 | 15.51 | 15.81 | 15.50 | 15.65 | 711200 |
2002-06-21 | 15.77 | 16.02 | 15.64 | 16.02 | 2005200 |
2002-06-24 | 15.96 | 16.12 | 15.87 | 15.96 | 1311600 |
2002-06-25 | 16.10 | 16.23 | 15.41 | 15.67 | 1872000 |
2002-06-26 | 15.35 | 15.89 | 15.18 | 15.76 | 2130200 |
2002-06-27 | 15.88 | 16.50 | 15.88 | 16.30 | 1372000 |
2002-06-28 | 16.45 | 16.95 | 16.26 | 16.58 | 1614600 |
2002-07-01 | 16.72 | 16.87 | 16.50 | 16.64 | 1108200 |
2002-07-02 | 16.66 | 16.99 | 15.85 | 15.94 | 1525400 |
2002-07-03 | 15.88 | 16.00 | 15.50 | 15.60 | 1542000 |
2002-07-05 | 15.60 | 16.16 | 15.60 | 16.09 | 714600 |
2002-07-08 | 16.05 | 16.28 | 15.80 | 15.88 | 804200 |
2002-07-09 | 15.97 | 16.08 | 15.45 | 15.46 | 1072000 |
2002-07-10 | 15.53 | 15.65 | 14.71 | 14.76 | 1594200 |
2002-07-11 | 14.65 | 14.70 | 13.90 | 14.47 | 2121400 |
2002-07-12 | 14.51 | 14.73 | 14.06 | 14.42 | 1097400 |
2002-07-15 | 14.29 | 14.55 | 13.72 | 14.55 | 1211800 |
2002-07-16 | 14.50 | 14.67 | 14.21 | 14.67 | 1253800 |
2002-07-17 | 14.67 | 15.24 | 14.65 | 15.00 | 1356000 |
2002-07-18 | 14.83 | 15.29 | 14.80 | 14.85 | 977200 |
2002-07-19 | 14.87 | 14.88 | 13.99 | 14.30 | 1736200 |
2002-07-22 | 14.18 | 14.67 | 13.35 | 13.43 | 1716200 |
2002-07-23 | 13.30 | 13.81 | 13.25 | 13.35 | 1006800 |
2002-07-24 | 13.30 | 13.75 | 12.47 | 13.68 | 2537600 |
2002-07-25 | 13.53 | 14.00 | 13.07 | 13.35 | 1193000 |
2002-07-26 | 13.60 | 14.02 | 13.50 | 13.83 | 1069600 |
2002-07-29 | 13.99 | 14.66 | 13.83 | 14.47 | 853000 |
2002-07-30 | 14.32 | 14.79 | 14.18 | 14.44 | 660600 |
2002-07-31 | 14.36 | 14.77 | 14.30 | 14.75 | 767400 |
2002-08-01 | 14.68 | 14.73 | 14.04 | 14.08 | 598200 |
2002-08-02 | 14.08 | 14.08 | 13.39 | 13.39 | 762200 |
2002-08-05 | 13.40 | 13.75 | 13.09 | 13.24 | 598200 |
2002-08-06 | 13.28 | 14.25 | 12.95 | 13.93 | 1407400 |
2002-08-07 | 13.92 | 14.12 | 12.95 | 13.37 | 2580600 |
2002-08-08 | 13.33 | 13.50 | 12.86 | 13.19 | 1235200 |
2002-08-09 | 13.19 | 13.50 | 13.10 | 13.25 | 826800 |
2002-08-12 | 13.25 | 13.30 | 12.81 | 12.91 | 651400 |
2002-08-13 | 12.80 | 12.97 | 12.64 | 12.70 | 1321800 |
2002-08-14 | 12.52 | 13.51 | 12.50 | 13.50 | 1711800 |
2002-08-15 | 13.51 | 13.86 | 13.43 | 13.75 | 1262000 |
2002-08-16 | 13.75 | 13.93 | 13.63 | 13.78 | 713800 |
2002-08-19 | 13.83 | 14.43 | 13.77 | 14.22 | 1197200 |
2002-08-20 | 13.94 | 14.31 | 13.69 | 13.87 | 557600 |
2002-08-21 | 13.90 | 14.30 | 13.81 | 14.26 | 668800 |
2002-08-22 | 14.47 | 14.48 | 13.92 | 14.35 | 530400 |
2002-08-23 | 14.44 | 14.44 | 13.65 | 13.78 | 564000 |
2002-08-26 | 13.85 | 14.03 | 13.60 | 13.97 | 563200 |
2002-08-27 | 13.91 | 14.04 | 13.64 | 13.77 | 755000 |
2002-08-28 | 13.73 | 13.76 | 13.45 | 13.48 | 695000 |
2002-08-29 | 13.45 | 13.62 | 12.75 | 13.26 | 2221200 |
2002-08-30 | 13.27 | 13.47 | 13.13 | 13.18 | 656600 |
2002-09-03 | 13.14 | 13.42 | 12.87 | 12.88 | 1169600 |
2002-09-04 | 12.86 | 13.26 | 12.50 | 13.25 | 1327000 |
2002-09-05 | 13.04 | 13.20 | 12.73 | 12.75 | 1024800 |
2002-09-06 | 12.78 | 13.28 | 12.70 | 13.28 | 873400 |
2002-09-09 | 13.38 | 13.70 | 12.92 | 13.33 | 921200 |
2002-09-10 | 13.39 | 13.72 | 13.30 | 13.52 | 617400 |
2002-09-11 | 13.53 | 14.00 | 13.47 | 13.73 | 639400 |
2002-09-12 | 13.70 | 13.71 | 13.30 | 13.33 | 494200 |
2002-09-13 | 13.33 | 13.51 | 13.02 | 13.50 | 686600 |
2002-09-16 | 13.50 | 13.55 | 13.18 | 13.49 | 419200 |
2002-09-17 | 13.52 | 13.66 | 12.83 | 13.06 | 1477600 |
2002-09-18 | 13.09 | 13.62 | 12.98 | 13.30 | 932400 |
2002-09-19 | 13.30 | 14.00 | 13.01 | 13.48 | 2068800 |
2002-09-20 | 13.94 | 14.00 | 13.34 | 13.65 | 1527200 |
2002-09-23 | 13.65 | 13.79 | 13.56 | 13.79 | 1069800 |
2002-09-24 | 13.74 | 13.77 | 13.44 | 13.49 | 1554400 |
2002-09-25 | 13.63 | 14.30 | 13.40 | 14.30 | 1442000 |
2002-09-26 | 14.32 | 14.75 | 14.07 | 14.69 | 1028400 |
2002-09-27 | 14.60 | 14.80 | 14.26 | 14.33 | 781000 |
2002-09-30 | 14.21 | 14.24 | 13.55 | 13.97 | 1166200 |
2002-10-01 | 13.94 | 14.40 | 13.49 | 14.29 | 1453000 |
2002-10-02 | 14.28 | 14.30 | 13.56 | 13.64 | 1157800 |
2002-10-03 | 13.65 | 14.20 | 13.51 | 13.90 | 1114400 |
2002-10-04 | 13.96 | 14.35 | 13.70 | 14.34 | 1322200 |
2002-10-07 | 14.30 | 14.32 | 13.80 | 13.83 | 1295200 |
2002-10-08 | 13.87 | 14.20 | 13.64 | 14.15 | 1570200 |
2002-10-09 | 14.12 | 14.27 | 13.82 | 14.04 | 1031400 |
2002-10-10 | 14.04 | 14.79 | 14.02 | 14.77 | 1287000 |
2002-10-11 | 14.88 | 15.07 | 14.60 | 14.66 | 899200 |
2002-10-14 | 14.64 | 14.93 | 14.41 | 14.88 | 788000 |
2002-10-15 | 15.00 | 16.02 | 14.99 | 15.89 | 2153200 |
2002-10-16 | 14.80 | 14.88 | 14.21 | 14.54 | 2561200 |
2002-10-17 | 14.52 | 14.99 | 14.50 | 14.88 | 938800 |
2002-10-18 | 14.94 | 15.34 | 14.60 | 15.22 | 1094600 |
2002-10-21 | 15.20 | 15.56 | 14.78 | 15.50 | 1411800 |
2002-10-22 | 15.35 | 15.64 | 15.05 | 15.22 | 916400 |
2002-10-23 | 15.25 | 15.25 | 14.81 | 15.00 | 1237400 |
2002-10-24 | 15.31 | 15.38 | 14.93 | 14.97 | 996200 |
2002-10-25 | 14.97 | 15.20 | 14.77 | 15.07 | 501600 |
2002-10-28 | 15.05 | 15.50 | 14.50 | 14.66 | 911200 |
2002-10-29 | 14.68 | 15.23 | 14.57 | 15.12 | 1036600 |
2002-10-30 | 15.22 | 15.74 | 15.20 | 15.73 | 1175800 |
2002-10-31 | 15.70 | 15.94 | 15.50 | 15.76 | 799600 |
2002-11-01 | 15.76 | 15.76 | 15.18 | 15.36 | 974600 |
2002-11-04 | 15.41 | 15.90 | 15.35 | 15.58 | 799000 |
2002-11-05 | 15.60 | 15.60 | 14.85 | 15.36 | 1968400 |
2002-11-06 | 15.31 | 15.40 | 14.95 | 15.27 | 1018200 |
2002-11-07 | 15.27 | 15.53 | 15.11 | 15.23 | 703400 |
2002-11-08 | 15.43 | 15.65 | 15.32 | 15.48 | 734200 |
2002-11-11 | 15.49 | 15.58 | 14.92 | 14.95 | 489600 |
2002-11-12 | 15.03 | 15.30 | 14.81 | 15.13 | 551800 |
2002-11-13 | 15.11 | 15.33 | 14.80 | 15.04 | 728200 |
2002-11-14 | 15.09 | 15.75 | 14.97 | 15.69 | 884600 |
2002-11-15 | 15.70 | 16.50 | 15.68 | 16.10 | 2428200 |
2002-11-18 | 16.17 | 16.24 | 15.88 | 15.88 | 1241000 |
2002-11-19 | 15.83 | 16.06 | 15.80 | 15.92 | 915800 |
2002-11-20 | 15.87 | 16.23 | 15.80 | 16.06 | 885000 |
2002-11-21 | 16.05 | 16.50 | 16.05 | 16.47 | 853600 |
2002-11-22 | 16.44 | 16.46 | 16.05 | 16.13 | 984000 |
2002-11-25 | 16.12 | 16.23 | 15.85 | 16.16 | 782000 |
2002-11-26 | 16.24 | 16.24 | 15.71 | 15.74 | 491000 |
2002-11-27 | 16.00 | 16.44 | 15.50 | 16.42 | 757600 |
2002-11-29 | 16.46 | 16.73 | 16.22 | 16.73 | 400400 |
2002-12-02 | 16.83 | 16.94 | 16.46 | 16.79 | 722800 |
2002-12-03 | 16.76 | 16.88 | 16.53 | 16.60 | 707800 |
2002-12-04 | 16.53 | 16.88 | 16.48 | 16.58 | 1253000 |
2002-12-05 | 16.61 | 17.10 | 16.60 | 16.98 | 2206400 |
2002-12-06 | 16.90 | 17.14 | 16.71 | 17.14 | 1452200 |
2002-12-09 | 17.14 | 17.15 | 16.44 | 16.48 | 1609800 |
2002-12-10 | 16.54 | 17.10 | 16.45 | 17.10 | 2607200 |
2002-12-11 | 17.00 | 17.07 | 16.70 | 16.96 | 1895800 |
2002-12-12 | 16.98 | 17.03 | 16.76 | 17.00 | 1464600 |
2002-12-13 | 16.88 | 17.18 | 16.81 | 16.95 | 2563200 |
2002-12-16 | 16.97 | 17.03 | 16.76 | 16.96 | 2365600 |
2002-12-17 | 16.92 | 16.96 | 16.24 | 16.37 | 2120200 |
2002-12-18 | 16.37 | 16.40 | 16.09 | 16.09 | 2564000 |
2002-12-19 | 16.24 | 16.97 | 16.18 | 16.88 | 2927600 |
2002-12-20 | 17.13 | 17.21 | 16.48 | 16.71 | 13855800 |
2002-12-23 | 16.72 | 17.22 | 16.72 | 17.09 | 3547600 |
2002-12-24 | 17.04 | 17.13 | 16.81 | 16.85 | 649600 |
2002-12-26 | 16.88 | 17.02 | 16.58 | 16.65 | 1022000 |
2002-12-27 | 16.65 | 16.75 | 16.38 | 16.41 | 774400 |
2002-12-30 | 16.63 | 16.70 | 16.21 | 16.55 | 997600 |
2002-12-31 | 16.57 | 16.62 | 16.23 | 16.33 | 1207400 |
2003-01-02 | 16.50 | 16.95 | 16.30 | 16.78 | 1570600 |
2003-01-03 | 16.83 | 16.83 | 16.54 | 16.68 | 1040200 |
2003-01-06 | 16.73 | 17.01 | 16.70 | 16.86 | 980200 |
2003-01-07 | 16.68 | 16.98 | 16.56 | 16.73 | 1317400 |
2003-01-08 | 16.73 | 16.77 | 16.28 | 16.28 | 1241800 |
2003-01-09 | 16.55 | 16.89 | 16.46 | 16.58 | 1459600 |
2003-01-10 | 16.34 | 16.73 | 16.25 | 16.43 | 896400 |
2003-01-13 | 16.43 | 16.50 | 16.05 | 16.14 | 1542800 |
2003-01-14 | 16.18 | 16.33 | 15.81 | 16.02 | 1631800 |
2003-01-15 | 16.01 | 16.04 | 15.58 | 15.77 | 1342200 |
2003-01-16 | 15.95 | 16.21 | 15.67 | 15.82 | 1253200 |
2003-01-17 | 15.93 | 16.18 | 15.54 | 15.66 | 1151200 |
2003-01-21 | 15.53 | 15.76 | 15.40 | 15.42 | 1379600 |
2003-01-22 | 15.38 | 15.94 | 15.15 | 15.41 | 1195400 |
2003-01-23 | 15.39 | 15.56 | 15.20 | 15.20 | 882200 |
2003-01-24 | 15.20 | 15.29 | 14.81 | 14.95 | 1764800 |
2003-01-27 | 15.07 | 15.50 | 15.00 | 15.30 | 1430800 |
2003-01-28 | 15.46 | 15.61 | 15.26 | 15.53 | 1037200 |
2003-01-29 | 15.44 | 15.77 | 14.94 | 15.60 | 1377400 |
2003-01-30 | 15.61 | 15.63 | 15.00 | 15.11 | 1855000 |
2003-01-31 | 15.00 | 15.60 | 15.00 | 15.41 | 1084800 |
2003-02-03 | 15.41 | 15.66 | 15.33 | 15.64 | 990600 |
2003-02-04 | 15.49 | 15.60 | 15.24 | 15.58 | 1178200 |
2003-02-05 | 15.76 | 16.23 | 15.25 | 15.62 | 1698000 |
2003-02-06 | 15.59 | 16.00 | 15.49 | 15.83 | 782200 |
2003-02-07 | 15.94 | 16.00 | 15.31 | 15.45 | 953800 |
2003-02-10 | 15.43 | 15.80 | 15.35 | 15.60 | 841400 |
2003-02-11 | 16.00 | 16.70 | 15.94 | 16.68 | 3731400 |
2003-02-12 | 16.65 | 16.75 | 16.36 | 16.39 | 2117600 |
2003-02-13 | 16.42 | 16.50 | 16.05 | 16.12 | 1753800 |
2003-02-14 | 16.19 | 16.57 | 16.08 | 16.25 | 1471600 |
2003-02-18 | 16.45 | 16.72 | 16.38 | 16.66 | 1055200 |
2003-02-19 | 16.69 | 16.75 | 16.51 | 16.58 | 743200 |
2003-02-20 | 16.70 | 16.88 | 16.63 | 16.76 | 891200 |
2003-02-21 | 16.73 | 17.15 | 16.63 | 17.01 | 1845000 |
2003-02-24 | 16.92 | 17.05 | 16.82 | 16.89 | 2666200 |
2003-02-25 | 16.69 | 17.05 | 16.46 | 16.99 | 2579200 |
2003-02-26 | 17.00 | 17.13 | 16.80 | 16.84 | 2489600 |
2003-02-27 | 16.78 | 17.04 | 16.75 | 17.03 | 2145000 |
2003-02-28 | 17.04 | 17.40 | 16.93 | 17.10 | 2885200 |
2003-03-03 | 17.11 | 17.34 | 16.94 | 17.14 | 1322800 |
2003-03-04 | 17.03 | 17.27 | 17.00 | 17.07 | 946000 |
2003-03-05 | 17.06 | 17.31 | 17.03 | 17.27 | 1427600 |
2003-03-06 | 17.16 | 17.37 | 17.03 | 17.12 | 1289000 |
2003-03-07 | 17.01 | 17.17 | 16.90 | 16.99 | 2082800 |
2003-03-10 | 16.88 | 16.95 | 16.65 | 16.74 | 1995600 |
2003-03-11 | 16.74 | 16.83 | 16.63 | 16.64 | 1691600 |
2003-03-12 | 16.57 | 16.78 | 16.40 | 16.71 | 1882000 |
2003-03-13 | 16.79 | 17.13 | 16.63 | 17.13 | 2619200 |
2003-03-14 | 17.13 | 17.44 | 16.98 | 17.37 | 2125200 |
2003-03-17 | 17.41 | 17.83 | 17.31 | 17.76 | 2930800 |
2003-03-18 | 17.61 | 17.91 | 17.44 | 17.81 | 2764000 |
2003-03-19 | 17.83 | 18.06 | 17.82 | 17.97 | 3424200 |
2003-03-20 | 17.84 | 18.60 | 17.82 | 18.55 | 3048800 |
2003-03-21 | 18.58 | 19.00 | 18.52 | 18.84 | 3446200 |
2003-03-24 | 18.64 | 18.65 | 18.01 | 18.11 | 3513400 |
2003-03-25 | 18.28 | 18.73 | 18.20 | 18.69 | 3545200 |
2003-03-26 | 18.70 | 18.79 | 18.47 | 18.59 | 2243000 |
2003-03-27 | 18.50 | 18.86 | 18.13 | 18.35 | 2447000 |
2003-03-28 | 18.35 | 18.48 | 18.11 | 18.46 | 2223600 |
2003-03-31 | 18.37 | 18.40 | 17.95 | 17.98 | 2959000 |
2003-04-01 | 18.29 | 18.33 | 17.73 | 17.78 | 2979400 |
2003-04-02 | 17.71 | 17.99 | 17.70 | 17.83 | 5222600 |
2003-04-03 | 17.95 | 17.99 | 17.51 | 17.63 | 3145000 |
2003-04-04 | 17.62 | 17.99 | 17.60 | 17.87 | 2391600 |
2003-04-07 | 18.25 | 18.47 | 17.84 | 17.85 | 2880600 |
2003-04-08 | 18.05 | 18.05 | 17.59 | 17.83 | 3042800 |
2003-04-09 | 17.83 | 18.12 | 17.60 | 17.63 | 3084400 |
2003-04-10 | 17.25 | 17.44 | 16.90 | 17.35 | 4834600 |
2003-04-11 | 17.40 | 17.46 | 16.83 | 16.94 | 2780800 |
2003-04-14 | 16.95 | 17.05 | 16.68 | 17.00 | 4209200 |
2003-04-15 | 16.98 | 17.79 | 16.93 | 17.79 | 1894600 |
2003-04-16 | 17.82 | 17.85 | 17.33 | 17.45 | 1813400 |
2003-04-17 | 17.47 | 17.94 | 17.44 | 17.90 | 2037000 |
2003-04-21 | 17.89 | 17.89 | 17.65 | 17.75 | 1005600 |
2003-04-22 | 17.85 | 18.00 | 17.60 | 17.78 | 1382000 |
2003-04-23 | 17.85 | 17.98 | 17.63 | 17.91 | 983800 |
2003-04-24 | 17.80 | 18.00 | 17.63 | 17.96 | 1259200 |
2003-04-25 | 17.93 | 18.01 | 17.63 | 17.64 | 1228800 |
2003-04-28 | 17.71 | 18.44 | 17.71 | 18.41 | 1811000 |
2003-04-29 | 18.31 | 18.91 | 18.19 | 18.35 | 1773400 |
2003-04-30 | 18.30 | 18.40 | 18.05 | 18.19 | 1147400 |
2003-05-01 | 18.18 | 18.35 | 17.80 | 18.19 | 1056400 |
2003-05-02 | 18.23 | 18.29 | 17.99 | 18.16 | 1878200 |
2003-05-05 | 18.26 | 18.45 | 18.18 | 18.25 | 1346400 |
2003-05-06 | 18.34 | 18.63 | 18.34 | 18.56 | 2650600 |
2003-05-07 | 18.42 | 18.66 | 18.23 | 18.30 | 1962800 |
2003-05-08 | 17.50 | 17.64 | 17.00 | 17.05 | 4348000 |
2003-05-09 | 17.13 | 17.32 | 17.00 | 17.30 | 2646800 |
2003-05-12 | 17.29 | 17.34 | 17.03 | 17.17 | 2603600 |
2003-05-13 | 17.18 | 17.20 | 16.51 | 16.64 | 3719800 |
2003-05-14 | 16.71 | 16.76 | 16.12 | 16.14 | 2924600 |
2003-05-15 | 16.21 | 16.82 | 16.21 | 16.57 | 2915200 |
2003-05-16 | 16.55 | 16.55 | 15.81 | 16.18 | 4331000 |
2003-05-19 | 16.05 | 16.15 | 15.85 | 15.86 | 2999600 |
2003-05-20 | 15.86 | 16.12 | 15.38 | 15.64 | 3922400 |
2003-05-21 | 16.08 | 16.61 | 16.00 | 16.50 | 5192800 |
2003-05-22 | 16.49 | 16.75 | 16.25 | 16.50 | 3507600 |
2003-05-23 | 16.50 | 16.79 | 16.43 | 16.65 | 1505200 |
2003-05-27 | 16.47 | 17.11 | 16.45 | 17.10 | 2262600 |
2003-05-28 | 17.19 | 17.19 | 16.73 | 16.92 | 1775800 |
2003-05-29 | 17.00 | 17.03 | 16.80 | 16.86 | 1494800 |
2003-05-30 | 16.90 | 17.50 | 16.55 | 17.50 | 3893400 |
2003-06-02 | 17.50 | 17.68 | 17.36 | 17.44 | 3738000 |
2003-06-03 | 17.51 | 17.52 | 17.09 | 17.22 | 1330600 |
2003-06-04 | 17.18 | 17.61 | 17.15 | 17.54 | 1524200 |
2003-06-05 | 17.35 | 17.40 | 17.03 | 17.25 | 1460200 |
2003-06-06 | 17.34 | 17.39 | 16.68 | 16.70 | 1801800 |
2003-06-09 | 16.70 | 16.92 | 16.63 | 16.65 | 1225600 |
2003-06-10 | 16.78 | 17.14 | 16.71 | 17.02 | 962400 |
2003-06-11 | 17.05 | 17.25 | 16.63 | 16.73 | 2286600 |
2003-06-12 | 16.90 | 16.90 | 16.51 | 16.74 | 1095800 |
2003-06-13 | 16.63 | 16.80 | 16.36 | 16.50 | 1439000 |
2003-06-16 | 16.46 | 17.15 | 16.46 | 17.15 | 1271800 |
2003-06-17 | 17.23 | 17.30 | 16.29 | 16.78 | 3619800 |
2003-06-18 | 16.55 | 16.73 | 16.35 | 16.46 | 2123800 |
2003-06-19 | 16.44 | 16.61 | 16.25 | 16.48 | 1885000 |
2003-06-20 | 16.68 | 16.75 | 16.38 | 16.39 | 1890600 |
2003-06-23 | 16.38 | 16.71 | 16.35 | 16.48 | 2369600 |
2003-06-24 | 16.45 | 16.53 | 16.32 | 16.34 | 2093000 |
2003-06-25 | 16.30 | 16.50 | 16.05 | 16.20 | 1481800 |
2003-06-26 | 15.95 | 16.71 | 15.95 | 16.63 | 1270600 |
2003-06-27 | 16.60 | 17.08 | 16.45 | 16.94 | 2396600 |
2003-06-30 | 16.98 | 17.34 | 16.94 | 17.23 | 2400000 |
2003-07-01 | 17.23 | 17.35 | 16.80 | 17.17 | 1723800 |
2003-07-02 | 17.15 | 17.55 | 17.06 | 17.45 | 1083400 |
2003-07-03 | 17.44 | 17.60 | 17.34 | 17.36 | 726400 |
2003-07-07 | 17.50 | 17.95 | 17.30 | 17.92 | 1743600 |
2003-07-08 | 17.91 | 18.69 | 17.86 | 18.52 | 2426600 |
2003-07-09 | 18.44 | 18.50 | 18.21 | 18.44 | 725400 |
2003-07-10 | 18.36 | 18.36 | 18.04 | 18.23 | 1162400 |
2003-07-11 | 18.20 | 18.60 | 18.15 | 18.35 | 747000 |
2003-07-14 | 18.54 | 18.67 | 18.27 | 18.32 | 1074600 |
2003-07-15 | 18.28 | 18.53 | 18.11 | 18.19 | 1339400 |
2003-07-16 | 18.33 | 18.36 | 18.13 | 18.28 | 1355000 |
2003-07-17 | 18.17 | 18.28 | 17.74 | 17.82 | 1112200 |
2003-07-18 | 17.99 | 18.24 | 17.56 | 18.02 | 980400 |
2003-07-21 | 17.98 | 18.24 | 17.54 | 18.06 | 1441200 |
2003-07-22 | 18.10 | 18.31 | 17.81 | 17.94 | 934200 |
2003-07-23 | 18.02 | 18.20 | 17.56 | 18.18 | 1171400 |
2003-07-24 | 18.31 | 18.55 | 18.25 | 18.32 | 1013000 |
2003-07-25 | 18.28 | 18.57 | 18.18 | 18.48 | 991000 |
2003-07-28 | 17.95 | 18.20 | 17.60 | 17.77 | 3471000 |
2003-07-29 | 17.78 | 18.01 | 17.52 | 17.83 | 2572000 |
2003-07-30 | 17.71 | 17.71 | 16.47 | 16.50 | 6871000 |
2003-07-31 | 16.80 | 17.20 | 16.65 | 16.92 | 5731800 |
2003-08-01 | 16.84 | 16.94 | 16.62 | 16.86 | 2182200 |
2003-08-04 | 17.29 | 17.48 | 16.86 | 17.26 | 3519600 |
2003-08-05 | 17.36 | 18.40 | 17.33 | 18.28 | 5570200 |
2003-08-06 | 18.20 | 18.20 | 17.47 | 17.82 | 2142000 |
2003-08-07 | 17.82 | 17.88 | 17.49 | 17.69 | 1235600 |
2003-08-08 | 17.73 | 17.86 | 17.55 | 17.81 | 1187600 |
2003-08-11 | 17.84 | 18.22 | 17.78 | 18.14 | 1700000 |
2003-08-12 | 18.24 | 18.57 | 18.15 | 18.56 | 1195600 |
2003-08-13 | 18.55 | 18.57 | 18.19 | 18.39 | 1154800 |
2003-08-14 | 18.44 | 18.76 | 18.25 | 18.62 | 1156400 |
2003-08-15 | 18.59 | 18.75 | 18.45 | 18.71 | 454400 |
2003-08-18 | 18.73 | 18.92 | 18.70 | 18.92 | 1082800 |
2003-08-19 | 18.90 | 18.95 | 18.63 | 18.78 | 1299800 |
2003-08-20 | 18.77 | 18.92 | 18.63 | 18.75 | 1060800 |
2003-08-21 | 18.85 | 19.06 | 18.63 | 18.95 | 1386400 |
2003-08-22 | 19.00 | 19.12 | 18.82 | 18.93 | 1260000 |
2003-08-25 | 18.94 | 19.10 | 18.71 | 18.80 | 800800 |
2003-08-26 | 18.79 | 18.86 | 18.38 | 18.80 | 1362600 |
2003-08-27 | 18.76 | 18.92 | 18.47 | 18.60 | 1052000 |
2003-08-28 | 18.61 | 18.89 | 18.38 | 18.85 | 1211200 |
2003-08-29 | 18.76 | 18.89 | 18.57 | 18.83 | 790400 |
2003-09-02 | 18.88 | 19.06 | 18.69 | 19.01 | 1127000 |
2003-09-03 | 19.13 | 19.34 | 19.09 | 19.16 | 1826000 |
2003-09-04 | 19.11 | 19.13 | 18.83 | 19.00 | 1073400 |
2003-09-05 | 18.95 | 19.00 | 18.79 | 18.87 | 1075800 |
2003-09-08 | 18.82 | 19.12 | 18.82 | 18.95 | 866200 |
2003-09-09 | 18.93 | 19.07 | 18.71 | 18.73 | 863200 |
2003-09-10 | 18.71 | 18.73 | 18.22 | 18.27 | 1732200 |
2003-09-11 | 18.30 | 18.49 | 18.05 | 18.20 | 1778800 |
2003-09-12 | 18.20 | 18.32 | 17.91 | 18.32 | 1641600 |
2003-09-15 | 18.34 | 18.66 | 18.29 | 18.56 | 1195000 |
2003-09-16 | 18.60 | 19.14 | 18.60 | 19.12 | 1264400 |
2003-09-17 | 19.12 | 19.18 | 18.90 | 18.90 | 1826800 |
2003-09-18 | 18.98 | 19.64 | 18.92 | 19.50 | 1472200 |
2003-09-19 | 18.26 | 18.48 | 17.10 | 18.08 | 15404800 |
2003-09-22 | 17.89 | 18.00 | 17.61 | 17.83 | 3081800 |
2003-09-23 | 17.85 | 18.29 | 17.57 | 18.18 | 1884000 |
2003-09-24 | 17.96 | 18.29 | 17.81 | 17.99 | 3565600 |
2003-09-25 | 18.00 | 18.11 | 17.54 | 17.60 | 1782200 |
2003-09-26 | 17.50 | 17.83 | 17.03 | 17.15 | 1960600 |
2003-09-29 | 17.50 | 17.68 | 17.01 | 17.65 | 1379600 |
2003-09-30 | 17.56 | 17.69 | 17.19 | 17.20 | 2074600 |
2003-10-01 | 17.31 | 17.69 | 17.13 | 17.63 | 1330800 |
2003-10-02 | 17.67 | 17.69 | 17.25 | 17.35 | 1645000 |
2003-10-03 | 17.50 | 17.66 | 17.36 | 17.65 | 1272000 |
2003-10-06 | 17.65 | 17.96 | 17.59 | 17.66 | 936200 |
2003-10-07 | 17.57 | 18.00 | 17.46 | 17.91 | 1716600 |
2003-10-08 | 18.03 | 18.13 | 17.85 | 18.12 | 1291200 |
2003-10-09 | 18.25 | 18.50 | 18.06 | 18.19 | 1866400 |
2003-10-10 | 18.26 | 18.26 | 17.86 | 17.98 | 1191400 |
2003-10-13 | 18.13 | 18.45 | 18.10 | 18.30 | 1023400 |
2003-10-14 | 18.36 | 18.67 | 18.32 | 18.59 | 1185400 |
2003-10-15 | 18.57 | 18.69 | 17.93 | 18.10 | 1336000 |
2003-10-16 | 18.55 | 18.75 | 18.42 | 18.65 | 2391600 |
2003-10-17 | 18.75 | 18.81 | 18.23 | 18.51 | 1599800 |
2003-10-20 | 18.50 | 18.68 | 18.21 | 18.50 | 1283600 |
2003-10-21 | 18.51 | 18.70 | 18.25 | 18.42 | 1032800 |
2003-10-22 | 18.26 | 18.56 | 18.20 | 18.40 | 1636800 |
2003-10-23 | 18.42 | 18.63 | 18.24 | 18.43 | 2000200 |
2003-10-24 | 18.30 | 18.90 | 18.20 | 18.89 | 1706800 |
2003-10-27 | 18.85 | 19.31 | 18.85 | 19.20 | 2811400 |
2003-10-28 | 19.03 | 19.27 | 18.79 | 19.24 | 2412800 |
2003-10-29 | 19.08 | 19.25 | 18.85 | 19.03 | 2103000 |
2003-10-30 | 19.20 | 19.30 | 18.93 | 18.97 | 1117200 |
2003-10-31 | 19.03 | 19.22 | 18.77 | 18.77 | 1463400 |
2003-11-03 | 18.86 | 19.13 | 18.79 | 18.91 | 1777200 |
2003-11-04 | 18.79 | 20.25 | 18.75 | 19.82 | 4856000 |
2003-11-05 | 19.90 | 20.06 | 19.61 | 19.87 | 2042800 |
2003-11-06 | 20.00 | 20.14 | 19.77 | 20.09 | 1428600 |
2003-11-07 | 20.18 | 20.31 | 20.01 | 20.10 | 1232800 |
2003-11-10 | 20.28 | 20.42 | 20.00 | 20.14 | 1761200 |
2003-11-11 | 20.30 | 20.35 | 19.69 | 19.84 | 2135200 |
2003-11-12 | 19.86 | 20.12 | 19.74 | 20.08 | 1793800 |
2003-11-13 | 20.09 | 20.25 | 19.79 | 19.90 | 1342400 |
2003-11-14 | 19.83 | 20.10 | 19.30 | 19.35 | 1656800 |
2003-11-17 | 19.29 | 19.40 | 18.86 | 19.19 | 1776600 |
2003-11-18 | 19.25 | 19.25 | 18.66 | 18.71 | 1729200 |
2003-11-19 | 18.63 | 18.97 | 18.53 | 18.85 | 1328400 |
2003-11-20 | 18.56 | 19.18 | 18.56 | 18.85 | 1928000 |
2003-11-21 | 18.76 | 19.00 | 18.57 | 18.89 | 1618600 |
2003-11-24 | 18.95 | 19.60 | 18.90 | 19.60 | 1318200 |
2003-11-25 | 19.61 | 19.69 | 19.35 | 19.62 | 1380200 |
2003-11-26 | 19.73 | 19.75 | 19.23 | 19.61 | 695400 |
2003-11-28 | 19.41 | 19.71 | 19.27 | 19.55 | 455800 |
2003-12-01 | 19.55 | 19.92 | 19.38 | 19.72 | 970000 |
2003-12-02 | 19.72 | 19.77 | 19.38 | 19.49 | 1030600 |
2003-12-03 | 19.50 | 20.07 | 19.50 | 19.71 | 1463400 |
2003-12-04 | 19.63 | 19.72 | 19.29 | 19.47 | 1416800 |
2003-12-05 | 19.69 | 19.69 | 19.00 | 19.10 | 2041200 |
2003-12-08 | 19.01 | 19.39 | 19.00 | 19.13 | 1500600 |
2003-12-09 | 19.16 | 19.37 | 18.87 | 18.88 | 1325000 |
2003-12-10 | 18.99 | 19.04 | 18.75 | 19.00 | 1262000 |
2003-12-11 | 18.91 | 19.49 | 18.88 | 19.15 | 1512200 |
2003-12-12 | 19.17 | 19.25 | 18.90 | 19.12 | 821600 |
2003-12-15 | 19.37 | 19.50 | 18.72 | 18.80 | 1276200 |
2003-12-16 | 18.76 | 18.98 | 18.65 | 18.88 | 809400 |
2003-12-17 | 18.85 | 18.95 | 18.52 | 18.73 | 1274800 |
2003-12-18 | 18.63 | 18.95 | 18.50 | 18.83 | 1069600 |
2003-12-19 | 18.88 | 19.02 | 18.41 | 18.64 | 1546800 |
2003-12-22 | 18.73 | 18.87 | 18.56 | 18.81 | 704800 |
2003-12-23 | 18.83 | 18.88 | 18.50 | 18.82 | 1018600 |
2003-12-24 | 18.73 | 18.83 | 18.63 | 18.76 | 503200 |
2003-12-26 | 18.75 | 19.05 | 18.69 | 18.95 | 479400 |
2003-12-29 | 19.03 | 19.35 | 18.96 | 19.33 | 1106400 |
2003-12-30 | 19.21 | 19.33 | 18.81 | 18.93 | 1384800 |
2003-12-31 | 18.93 | 18.93 | 18.75 | 18.83 | 1009000 |
2004-01-02 | 18.88 | 19.13 | 18.60 | 18.60 | 1449000 |
2004-01-05 | 18.74 | 19.17 | 18.47 | 19.17 | 1672400 |
2004-01-06 | 19.05 | 19.10 | 18.83 | 19.05 | 1103000 |
2004-01-07 | 18.86 | 19.08 | 18.63 | 18.91 | 1130200 |
2004-01-08 | 19.11 | 19.30 | 18.66 | 18.81 | 883600 |
2004-01-09 | 18.42 | 19.02 | 18.42 | 18.63 | 1308400 |
2004-01-12 | 18.67 | 19.03 | 18.61 | 18.96 | 1014400 |
2004-01-13 | 18.95 | 19.06 | 18.50 | 18.76 | 978000 |
2004-01-14 | 18.81 | 19.32 | 18.75 | 19.14 | 1567000 |
2004-01-15 | 19.14 | 19.25 | 18.75 | 18.80 | 1183400 |
2004-01-16 | 18.88 | 19.25 | 18.82 | 19.20 | 871600 |
2004-01-20 | 19.20 | 19.39 | 19.10 | 19.28 | 850600 |
2004-01-21 | 19.21 | 19.65 | 19.18 | 19.63 | 1072800 |
2004-01-22 | 19.58 | 19.60 | 19.14 | 19.18 | 1403400 |
2004-01-23 | 19.13 | 19.39 | 19.09 | 19.26 | 779800 |
2004-01-26 | 19.15 | 19.28 | 19.07 | 19.15 | 1211000 |
2004-01-27 | 19.21 | 19.28 | 18.79 | 18.94 | 944200 |
2004-01-28 | 19.03 | 19.23 | 18.78 | 18.83 | 1091200 |
2004-01-29 | 18.87 | 19.15 | 18.75 | 19.00 | 819800 |
2004-01-30 | 19.03 | 19.03 | 18.64 | 18.71 | 741200 |
2004-02-02 | 18.68 | 19.13 | 18.64 | 18.90 | 1311400 |
2004-02-03 | 18.95 | 19.16 | 18.76 | 18.95 | 946600 |
2004-02-04 | 18.95 | 19.03 | 18.42 | 18.62 | 1630400 |
2004-02-05 | 18.58 | 18.91 | 18.56 | 18.77 | 2057200 |
2004-02-06 | 19.29 | 20.00 | 19.16 | 19.95 | 2475400 |
2004-02-09 | 19.85 | 20.06 | 19.68 | 20.03 | 1166000 |
2004-02-10 | 19.61 | 20.50 | 19.30 | 20.32 | 2228600 |
2004-02-11 | 20.35 | 20.35 | 19.36 | 19.91 | 2489600 |
2004-02-12 | 19.85 | 20.03 | 19.67 | 19.87 | 884800 |
2004-02-13 | 19.85 | 20.03 | 19.50 | 19.65 | 1492400 |
2004-02-17 | 19.78 | 19.96 | 19.58 | 19.64 | 917600 |
2004-02-18 | 19.60 | 19.65 | 19.20 | 19.31 | 1307000 |
2004-02-19 | 19.42 | 19.45 | 19.01 | 19.03 | 1543200 |
2004-02-20 | 19.09 | 19.28 | 18.98 | 19.09 | 1148200 |
2004-02-23 | 19.02 | 19.20 | 18.76 | 18.88 | 1333200 |
2004-02-24 | 18.92 | 19.21 | 18.76 | 18.88 | 1418800 |
2004-02-25 | 19.07 | 19.20 | 18.84 | 19.07 | 813600 |
2004-02-26 | 19.11 | 19.20 | 18.88 | 19.16 | 707600 |
2004-02-27 | 19.14 | 19.33 | 18.91 | 19.24 | 1236800 |
2004-03-01 | 19.15 | 19.19 | 18.81 | 19.03 | 1206200 |
2004-03-02 | 18.98 | 19.59 | 18.95 | 19.23 | 2216000 |
2004-03-03 | 19.13 | 19.18 | 18.92 | 18.99 | 1028400 |
2004-03-04 | 18.94 | 19.14 | 18.76 | 19.14 | 1168400 |
2004-03-05 | 19.00 | 19.50 | 18.87 | 19.32 | 1324000 |
2004-03-08 | 19.31 | 19.40 | 18.79 | 18.97 | 1339400 |
2004-03-09 | 18.95 | 18.95 | 18.59 | 18.66 | 1282200 |
2004-03-10 | 18.66 | 18.70 | 18.05 | 18.05 | 2108600 |
2004-03-11 | 17.94 | 18.38 | 17.85 | 18.09 | 1886800 |
2004-03-12 | 18.11 | 18.49 | 18.05 | 18.37 | 1042600 |
2004-03-15 | 18.23 | 18.32 | 17.88 | 17.88 | 1140600 |
2004-03-16 | 18.00 | 18.33 | 17.99 | 18.15 | 1561200 |
2004-03-17 | 18.24 | 18.86 | 18.13 | 18.65 | 1448000 |
2004-03-18 | 18.63 | 18.71 | 18.46 | 18.50 | 1119800 |
2004-03-19 | 18.47 | 18.65 | 18.13 | 18.13 | 1090800 |
2004-03-22 | 18.30 | 18.75 | 18.25 | 18.32 | 1618800 |
2004-03-23 | 18.04 | 18.65 | 18.04 | 18.27 | 1236600 |
2004-03-24 | 18.25 | 18.56 | 18.11 | 18.45 | 1506600 |
2004-03-25 | 18.50 | 18.90 | 18.50 | 18.88 | 1197400 |
2004-03-26 | 18.89 | 19.25 | 18.81 | 19.09 | 1256400 |
2004-03-29 | 19.13 | 19.99 | 19.13 | 19.67 | 2060600 |
2004-03-30 | 19.64 | 19.79 | 19.48 | 19.75 | 1335200 |
2004-03-31 | 19.70 | 19.86 | 19.48 | 19.68 | 987200 |
2004-04-01 | 19.88 | 20.00 | 19.69 | 19.84 | 1319600 |
2004-04-02 | 20.05 | 20.42 | 19.90 | 20.26 | 1114000 |
2004-04-05 | 20.15 | 20.43 | 20.02 | 20.43 | 1275400 |
2004-04-06 | 20.23 | 20.66 | 20.17 | 20.63 | 1982800 |
2004-04-07 | 20.58 | 20.79 | 20.34 | 20.73 | 1517800 |
2004-04-08 | 20.60 | 20.88 | 20.60 | 20.80 | 1632400 |
2004-04-12 | 20.83 | 21.00 | 20.77 | 20.85 | 929800 |
2004-04-13 | 20.97 | 21.08 | 20.50 | 20.52 | 1218600 |
2004-04-14 | 20.52 | 20.68 | 20.10 | 20.31 | 1855200 |
2004-04-15 | 20.37 | 20.73 | 20.25 | 20.63 | 1383400 |
2004-04-16 | 20.55 | 20.85 | 20.50 | 20.62 | 1011200 |
2004-04-19 | 20.60 | 20.68 | 20.35 | 20.47 | 1069400 |
2004-04-20 | 20.55 | 20.96 | 20.47 | 20.54 | 1046400 |
2004-04-21 | 20.50 | 20.55 | 20.23 | 20.45 | 1174800 |
2004-04-22 | 20.32 | 20.74 | 20.19 | 20.65 | 1211200 |
2004-04-23 | 20.64 | 20.64 | 20.19 | 20.53 | 1043400 |
2004-04-26 | 20.42 | 20.49 | 20.36 | 20.46 | 227800 |
2004-04-27 | 20.56 | 21.05 | 20.54 | 20.69 | 1009400 |
2004-04-28 | 20.84 | 20.88 | 20.34 | 20.37 | 1195200 |
2004-04-29 | 20.48 | 20.76 | 20.04 | 20.20 | 1066200 |
2004-04-30 | 20.14 | 20.58 | 20.08 | 20.11 | 1351400 |
2004-05-03 | 20.13 | 20.68 | 20.03 | 20.62 | 1662400 |
2004-05-04 | 20.43 | 20.76 | 20.28 | 20.52 | 1207400 |
2004-05-05 | 20.55 | 21.10 | 20.28 | 20.87 | 1449400 |
2004-05-06 | 21.59 | 21.94 | 21.30 | 21.73 | 5373600 |
2004-05-07 | 21.53 | 22.23 | 21.37 | 21.47 | 3060600 |
2004-05-10 | 21.07 | 21.54 | 21.05 | 21.46 | 2195600 |
2004-05-11 | 21.50 | 21.69 | 21.39 | 21.56 | 1699200 |
2004-05-12 | 21.48 | 21.68 | 21.39 | 21.59 | 2008400 |
2004-05-13 | 21.60 | 21.97 | 21.54 | 21.87 | 1064800 |
2004-05-14 | 21.81 | 21.90 | 21.50 | 21.59 | 1407400 |
2004-05-17 | 21.54 | 21.63 | 21.23 | 21.40 | 1104000 |
2004-05-18 | 21.52 | 21.83 | 21.27 | 21.79 | 1052800 |
2004-05-19 | 21.94 | 22.06 | 21.75 | 21.83 | 2916600 |
2004-05-20 | 21.85 | 21.97 | 21.68 | 21.78 | 1093200 |
2004-05-21 | 21.88 | 22.04 | 21.77 | 22.02 | 1168000 |
2004-05-24 | 22.08 | 22.08 | 21.84 | 21.98 | 1015400 |
2004-05-25 | 22.05 | 22.84 | 21.90 | 22.81 | 2017000 |
2004-05-26 | 22.66 | 22.90 | 22.54 | 22.90 | 950800 |
2004-05-27 | 22.70 | 23.00 | 22.67 | 22.88 | 943600 |
2004-05-28 | 22.93 | 22.95 | 22.64 | 22.72 | 867600 |
2004-06-01 | 22.72 | 23.46 | 22.68 | 23.44 | 1983400 |
2004-06-02 | 23.48 | 23.64 | 23.24 | 23.38 | 1378600 |
2004-06-03 | 23.28 | 23.38 | 23.04 | 23.05 | 943600 |
2004-06-04 | 23.23 | 23.37 | 23.01 | 23.24 | 1085200 |
2004-06-07 | 23.38 | 23.75 | 23.30 | 23.68 | 1249400 |
2004-06-08 | 23.63 | 23.84 | 23.54 | 23.80 | 962600 |
2004-06-09 | 23.79 | 23.79 | 23.45 | 23.45 | 937400 |
2004-06-10 | 23.04 | 23.42 | 22.94 | 23.31 | 1276200 |
2004-06-14 | 23.21 | 23.30 | 22.84 | 23.10 | 1082200 |
2004-06-15 | 23.45 | 24.05 | 23.34 | 23.92 | 1844600 |
2004-06-16 | 23.95 | 23.96 | 23.69 | 23.86 | 735800 |
2004-06-17 | 24.10 | 24.11 | 23.56 | 23.89 | 1116200 |
2004-06-18 | 23.71 | 24.33 | 23.58 | 24.10 | 1316200 |
2004-06-21 | 23.57 | 23.85 | 23.50 | 23.62 | 1000600 |
2004-06-22 | 23.70 | 23.73 | 23.41 | 23.70 | 1389400 |
2004-06-23 | 23.45 | 24.06 | 23.45 | 24.05 | 1108400 |
2004-06-24 | 24.04 | 24.04 | 23.69 | 23.78 | 813000 |
2004-06-25 | 23.83 | 24.43 | 23.73 | 24.43 | 2987400 |
2004-06-28 | 24.42 | 24.75 | 24.21 | 24.33 | 1655200 |
2004-06-29 | 24.27 | 24.50 | 24.23 | 24.42 | 1485000 |
2004-06-30 | 24.40 | 24.71 | 24.29 | 24.71 | 1590400 |
2004-07-01 | 24.68 | 24.71 | 24.05 | 24.24 | 1227400 |
2004-07-02 | 24.20 | 24.39 | 23.85 | 24.03 | 1163800 |
2004-07-06 | 24.03 | 24.31 | 23.79 | 23.79 | 1200200 |
2004-07-07 | 23.86 | 24.48 | 23.79 | 24.45 | 1839000 |
2004-07-08 | 24.28 | 24.55 | 24.12 | 24.14 | 1645000 |
2004-07-09 | 24.15 | 24.50 | 24.00 | 24.44 | 1220000 |
2004-07-12 | 24.32 | 24.58 | 24.13 | 24.52 | 1482600 |
2004-07-13 | 24.50 | 24.58 | 24.33 | 24.41 | 900400 |
2004-07-14 | 24.33 | 24.66 | 24.30 | 24.62 | 1902000 |
2004-07-15 | 24.63 | 25.61 | 24.33 | 25.21 | 2850600 |
2004-07-16 | 25.31 | 25.38 | 24.77 | 24.77 | 1666000 |
2004-07-19 | 24.89 | 25.03 | 24.49 | 24.69 | 1286400 |
2004-07-20 | 24.68 | 25.00 | 24.67 | 24.94 | 1705400 |
2004-07-21 | 24.92 | 24.94 | 23.62 | 23.62 | 2775000 |
2004-07-22 | 23.61 | 23.72 | 22.91 | 23.20 | 2750000 |
2004-07-23 | 23.10 | 23.42 | 23.05 | 23.13 | 1115000 |
2004-07-26 | 23.26 | 23.48 | 23.00 | 23.13 | 1069600 |
2004-07-27 | 23.23 | 23.44 | 22.90 | 23.03 | 1654800 |
2004-07-28 | 23.04 | 23.12 | 22.58 | 23.02 | 1542400 |
2004-07-29 | 23.12 | 23.56 | 22.85 | 23.46 | 2146200 |
2004-07-30 | 23.47 | 23.53 | 23.09 | 23.21 | 1252800 |
2004-08-02 | 23.25 | 23.64 | 23.00 | 23.63 | 2081000 |
2004-08-03 | 24.21 | 24.84 | 23.95 | 24.03 | 2343200 |
2004-08-04 | 23.98 | 24.39 | 23.89 | 24.09 | 1802000 |
2004-08-05 | 24.00 | 24.13 | 23.51 | 23.81 | 1678400 |
2004-08-06 | 23.75 | 23.82 | 22.90 | 22.90 | 1996800 |
2004-08-09 | 23.00 | 23.20 | 22.83 | 23.10 | 1292200 |
2004-08-10 | 23.19 | 23.83 | 23.17 | 23.83 | 1436400 |
2004-08-11 | 23.75 | 24.00 | 23.37 | 23.78 | 1074800 |
2004-08-12 | 23.64 | 23.79 | 23.32 | 23.38 | 969200 |
2004-08-13 | 23.40 | 23.61 | 23.01 | 23.15 | 774800 |
2004-08-16 | 23.25 | 23.78 | 23.23 | 23.70 | 905200 |
2004-08-17 | 23.63 | 23.85 | 23.48 | 23.68 | 762600 |
2004-08-18 | 23.74 | 24.35 | 23.53 | 24.31 | 1186400 |
2004-08-19 | 24.20 | 24.34 | 23.75 | 24.11 | 849600 |
2004-08-20 | 24.13 | 24.26 | 23.91 | 24.19 | 920000 |
2004-08-23 | 24.17 | 24.59 | 24.11 | 24.29 | 1309200 |
2004-08-24 | 24.37 | 24.68 | 24.33 | 24.59 | 1283600 |
2004-08-25 | 24.68 | 24.71 | 24.34 | 24.58 | 915200 |
2004-08-26 | 24.55 | 24.70 | 24.37 | 24.50 | 1199600 |
2004-08-27 | 24.49 | 24.53 | 24.36 | 24.41 | 539600 |
2004-08-30 | 24.44 | 24.50 | 24.26 | 24.33 | 1351400 |
2004-08-31 | 24.48 | 24.50 | 24.13 | 24.39 | 1464800 |
2004-09-01 | 24.38 | 24.65 | 24.15 | 24.56 | 1184600 |
2004-09-02 | 24.51 | 25.00 | 24.50 | 24.96 | 869400 |
2004-09-03 | 24.95 | 24.98 | 24.44 | 24.56 | 732600 |
2004-09-07 | 24.52 | 25.02 | 24.51 | 24.95 | 1060800 |
2004-09-08 | 24.86 | 25.17 | 24.77 | 25.00 | 1010800 |
2004-09-09 | 25.15 | 25.35 | 24.87 | 25.00 | 1253200 |
2004-09-10 | 24.96 | 25.03 | 24.78 | 24.88 | 702800 |
2004-09-13 | 24.98 | 25.10 | 24.78 | 25.06 | 896000 |
2004-09-14 | 24.94 | 25.15 | 24.91 | 25.09 | 1028400 |
2004-09-15 | 25.03 | 25.24 | 25.00 | 25.11 | 2025400 |
2004-09-16 | 25.11 | 25.19 | 25.01 | 25.12 | 1418400 |
2004-09-17 | 25.19 | 25.53 | 25.14 | 25.46 | 2872600 |
2004-09-20 | 25.51 | 25.77 | 25.15 | 25.44 | 1025800 |
2004-09-21 | 25.41 | 25.88 | 25.40 | 25.83 | 707000 |
2004-09-22 | 25.80 | 25.82 | 24.94 | 25.05 | 1105200 |
2004-09-23 | 25.09 | 25.20 | 24.89 | 24.98 | 1048800 |
2004-09-24 | 24.95 | 25.73 | 24.95 | 25.69 | 1060400 |
2004-09-27 | 25.59 | 25.66 | 25.13 | 25.31 | 1311400 |
2004-09-28 | 25.33 | 26.09 | 25.33 | 26.02 | 1338000 |
2004-09-29 | 25.93 | 26.67 | 25.72 | 25.86 | 2476400 |
2004-09-30 | 25.84 | 25.95 | 25.28 | 25.85 | 1990800 |
2004-10-01 | 26.15 | 26.62 | 25.82 | 26.49 | 1759600 |
2004-10-04 | 26.44 | 26.56 | 26.29 | 26.49 | 1338600 |
2004-10-05 | 26.54 | 27.41 | 26.47 | 27.33 | 2020400 |
2004-10-06 | 27.20 | 27.81 | 27.19 | 27.41 | 1512400 |
2004-10-07 | 27.31 | 27.40 | 26.86 | 26.93 | 1046800 |
2004-10-08 | 26.93 | 27.09 | 26.73 | 26.80 | 1256600 |
2004-10-11 | 26.80 | 26.98 | 26.66 | 26.84 | 835200 |
2004-10-12 | 26.84 | 26.96 | 26.26 | 26.90 | 1420200 |
2004-10-13 | 26.97 | 27.03 | 26.13 | 26.25 | 1384800 |
2004-10-14 | 26.23 | 26.98 | 26.23 | 26.74 | 1518000 |
2004-10-15 | 26.67 | 27.38 | 26.66 | 27.25 | 1278800 |
2004-10-18 | 27.36 | 27.46 | 27.03 | 27.36 | 1424000 |
2004-10-19 | 27.36 | 27.50 | 27.06 | 27.17 | 1461200 |
2004-10-20 | 27.21 | 27.64 | 27.04 | 27.61 | 1954400 |
2004-10-21 | 27.63 | 28.25 | 27.59 | 28.12 | 2373400 |
2004-10-22 | 28.23 | 28.78 | 28.16 | 28.26 | 2553800 |
2004-10-25 | 28.37 | 28.44 | 28.09 | 28.30 | 1325400 |
2004-10-26 | 28.38 | 28.83 | 28.03 | 28.79 | 1466800 |
2004-10-27 | 28.83 | 28.98 | 28.12 | 28.76 | 2109000 |
2004-10-28 | 28.62 | 28.70 | 28.04 | 28.50 | 1530200 |
2004-10-29 | 28.60 | 28.67 | 28.05 | 28.55 | 2830800 |
2004-11-01 | 28.70 | 29.20 | 28.31 | 28.86 | 2196000 |
2004-11-02 | 26.14 | 26.50 | 23.96 | 25.35 | 17878800 |
2004-11-03 | 25.71 | 27.08 | 25.55 | 26.95 | 7678000 |
2004-11-04 | 26.97 | 27.37 | 26.55 | 26.97 | 3839200 |
2004-11-05 | 27.01 | 27.30 | 26.73 | 26.95 | 2151600 |
2004-11-08 | 27.01 | 27.04 | 26.60 | 26.78 | 2263000 |
2004-11-09 | 26.79 | 26.90 | 26.54 | 26.83 | 1687000 |
2004-11-10 | 26.69 | 26.81 | 26.46 | 26.68 | 1478800 |
2004-11-11 | 26.67 | 27.09 | 26.62 | 27.04 | 1496600 |
2004-11-12 | 25.46 | 27.03 | 24.63 | 25.62 | 6403400 |
2004-11-15 | 25.13 | 25.41 | 24.46 | 25.38 | 3124800 |
2004-11-16 | 25.38 | 25.38 | 24.95 | 25.05 | 1996000 |
2004-11-17 | 25.25 | 25.94 | 25.20 | 25.67 | 2801800 |
2004-11-18 | 25.65 | 25.77 | 25.34 | 25.67 | 1182600 |
2004-11-19 | 25.72 | 25.87 | 25.20 | 25.42 | 1335800 |
2004-11-22 | 25.39 | 26.19 | 25.39 | 26.18 | 1501000 |
2004-11-23 | 26.24 | 26.50 | 25.90 | 26.47 | 1541800 |
2004-11-24 | 26.51 | 27.03 | 26.48 | 26.87 | 1387000 |
2004-11-26 | 26.90 | 26.96 | 26.65 | 26.75 | 449000 |
2004-11-29 | 26.80 | 26.96 | 26.28 | 26.62 | 1347400 |
2004-11-30 | 26.60 | 26.72 | 25.97 | 26.63 | 1750600 |
2004-12-01 | 26.72 | 27.48 | 26.69 | 27.39 | 2155000 |
2004-12-02 | 27.30 | 27.32 | 26.68 | 27.04 | 1450600 |
2004-12-03 | 26.95 | 27.12 | 26.68 | 26.97 | 867600 |
2004-12-06 | 26.93 | 27.07 | 26.53 | 26.55 | 1278600 |
2004-12-07 | 26.62 | 27.12 | 26.14 | 26.14 | 1238600 |
2004-12-08 | 26.10 | 27.24 | 26.10 | 27.13 | 1704200 |
2004-12-09 | 27.02 | 27.28 | 26.51 | 27.15 | 1263000 |
2004-12-10 | 27.06 | 27.14 | 26.52 | 26.68 | 940800 |
2004-12-13 | 26.90 | 27.33 | 26.67 | 27.33 | 969400 |
2004-12-14 | 27.13 | 27.33 | 26.90 | 27.20 | 999800 |
2004-12-15 | 27.18 | 27.25 | 26.47 | 26.78 | 1200600 |
2004-12-16 | 26.82 | 26.93 | 26.31 | 26.53 | 1011400 |
2004-12-17 | 26.80 | 26.83 | 26.43 | 26.51 | 1181200 |
2004-12-20 | 26.69 | 27.08 | 26.39 | 27.04 | 1337600 |
2004-12-21 | 26.94 | 27.33 | 26.93 | 27.29 | 1063400 |
2004-12-22 | 27.33 | 27.43 | 26.95 | 27.17 | 845400 |
2004-12-23 | 27.21 | 28.11 | 27.01 | 28.01 | 1583200 |
2004-12-27 | 28.05 | 28.19 | 27.54 | 27.66 | 1537800 |
2004-12-28 | 27.80 | 28.53 | 27.75 | 28.37 | 1220400 |
2004-12-29 | 28.32 | 28.50 | 28.18 | 28.34 | 677200 |
2004-12-30 | 28.19 | 28.37 | 27.68 | 27.84 | 837000 |
2004-12-31 | 27.91 | 28.16 | 27.73 | 27.94 | 653400 |
2005-01-03 | 28.03 | 28.28 | 27.27 | 27.42 | 1203800 |
2005-01-04 | 27.50 | 27.74 | 26.77 | 26.97 | 1227600 |
2005-01-05 | 27.09 | 27.92 | 26.90 | 27.82 | 2029400 |
2005-01-06 | 27.83 | 28.34 | 27.75 | 27.96 | 1520800 |
2005-01-07 | 28.27 | 28.59 | 28.08 | 28.23 | 2359800 |
2005-01-10 | 28.22 | 28.88 | 28.13 | 28.62 | 1726000 |
2005-01-11 | 28.45 | 28.74 | 28.38 | 28.56 | 1313800 |
2005-01-12 | 28.26 | 28.35 | 27.50 | 27.78 | 2012400 |
2005-01-13 | 27.78 | 27.87 | 27.15 | 27.21 | 1469200 |
2005-01-14 | 27.27 | 27.77 | 27.13 | 27.58 | 1315400 |
2005-01-18 | 27.61 | 28.34 | 27.38 | 28.20 | 1183400 |
2005-01-19 | 28.14 | 28.22 | 27.46 | 27.50 | 1195400 |
2005-01-20 | 27.42 | 28.15 | 27.35 | 27.56 | 1232600 |
2005-01-21 | 27.58 | 27.81 | 27.17 | 27.21 | 1359200 |
2005-01-24 | 27.21 | 27.78 | 27.18 | 27.34 | 1177400 |
2005-01-25 | 27.48 | 27.99 | 27.30 | 27.56 | 1088800 |
2005-01-26 | 27.75 | 28.20 | 27.53 | 28.12 | 1039200 |
2005-01-27 | 28.07 | 28.30 | 27.80 | 28.24 | 1190600 |
2005-01-28 | 28.25 | 28.44 | 27.78 | 28.10 | 1657400 |
2005-01-31 | 28.20 | 28.46 | 27.75 | 28.07 | 1426600 |
2005-02-01 | 28.01 | 28.37 | 27.97 | 28.21 | 1474400 |
2005-02-02 | 28.33 | 28.49 | 27.89 | 28.14 | 1248600 |
2005-02-03 | 28.14 | 28.38 | 27.90 | 27.97 | 904000 |
2005-02-04 | 28.00 | 28.45 | 27.91 | 28.16 | 1536600 |
2005-02-07 | 28.23 | 28.44 | 27.98 | 27.99 | 908800 |
2005-02-08 | 28.12 | 28.13 | 27.67 | 27.96 | 1283000 |
2005-02-09 | 27.89 | 27.94 | 27.15 | 27.26 | 1794800 |
2005-02-10 | 27.28 | 27.49 | 26.93 | 26.95 | 1216200 |
2005-02-11 | 27.05 | 28.11 | 26.95 | 27.82 | 1043800 |
2005-02-14 | 27.83 | 28.03 | 27.35 | 27.45 | 860800 |
2005-02-15 | 27.25 | 27.93 | 26.88 | 27.89 | 1939000 |
2005-02-16 | 27.70 | 27.98 | 27.39 | 27.89 | 1197200 |
2005-02-17 | 27.80 | 27.90 | 27.22 | 27.36 | 1198600 |
2005-02-18 | 27.36 | 27.65 | 27.27 | 27.50 | 872000 |
2005-02-22 | 27.32 | 27.73 | 26.87 | 26.94 | 1506000 |
2005-02-23 | 26.98 | 27.48 | 26.96 | 27.00 | 1195800 |
2005-02-24 | 26.95 | 27.50 | 26.90 | 27.25 | 1454000 |
2005-02-25 | 27.28 | 28.10 | 27.20 | 27.98 | 1305400 |
2005-02-28 | 28.03 | 28.37 | 27.59 | 27.76 | 1516600 |
2005-03-01 | 27.83 | 28.27 | 27.46 | 27.60 | 1480400 |
2005-03-02 | 27.47 | 28.84 | 27.47 | 28.37 | 1995000 |
2005-03-03 | 28.57 | 28.69 | 27.63 | 27.68 | 2116400 |
2005-03-04 | 27.82 | 28.18 | 27.75 | 27.84 | 1525400 |
2005-03-07 | 27.92 | 28.58 | 27.81 | 28.37 | 1512200 |
2005-03-08 | 28.29 | 28.60 | 28.13 | 28.33 | 1228200 |
2005-03-09 | 28.29 | 28.79 | 28.13 | 28.57 | 1501200 |
2005-03-10 | 28.49 | 28.57 | 27.95 | 28.15 | 1248600 |
2005-03-11 | 28.20 | 28.70 | 28.03 | 28.38 | 1166200 |
2005-03-14 | 28.39 | 28.68 | 28.33 | 28.52 | 1507800 |
2005-03-15 | 28.45 | 28.58 | 28.26 | 28.31 | 1393600 |
2005-03-16 | 28.15 | 28.21 | 27.65 | 27.75 | 1687400 |
2005-03-17 | 27.81 | 28.00 | 27.58 | 27.61 | 1149800 |
2005-03-18 | 27.63 | 27.67 | 26.98 | 27.13 | 2145800 |
2005-03-21 | 27.13 | 27.15 | 26.74 | 27.03 | 1837000 |
2005-03-22 | 27.13 | 27.36 | 26.75 | 26.85 | 2041600 |
2005-03-23 | 26.85 | 26.86 | 26.33 | 26.46 | 1862600 |
2005-03-24 | 26.51 | 26.71 | 26.26 | 26.52 | 1731800 |
2005-03-28 | 26.50 | 27.17 | 26.50 | 26.79 | 1431400 |
2005-03-29 | 26.87 | 27.37 | 26.31 | 26.68 | 1605200 |
2005-03-30 | 26.63 | 27.12 | 26.58 | 27.09 | 1016000 |
2005-03-31 | 27.16 | 27.16 | 26.62 | 26.78 | 1249400 |
2005-04-01 | 27.01 | 27.16 | 26.32 | 26.43 | 1739000 |
2005-04-04 | 26.49 | 27.14 | 26.36 | 26.97 | 1867600 |
2005-04-05 | 27.12 | 27.12 | 26.55 | 26.68 | 1213600 |
2005-04-06 | 26.71 | 26.97 | 26.38 | 26.38 | 1231600 |
2005-04-07 | 26.41 | 26.53 | 25.57 | 26.28 | 3934800 |
2005-04-08 | 26.09 | 26.23 | 25.34 | 25.57 | 2350800 |
2005-04-11 | 25.51 | 25.63 | 24.82 | 25.35 | 2413000 |
2005-04-12 | 25.35 | 26.07 | 25.20 | 25.84 | 1584800 |
2005-04-13 | 25.79 | 25.81 | 24.99 | 25.06 | 1334400 |
2005-04-14 | 25.08 | 25.26 | 24.61 | 24.66 | 1852000 |
2005-04-15 | 24.57 | 25.07 | 24.05 | 24.09 | 2440800 |
2005-04-18 | 24.10 | 24.50 | 23.83 | 24.32 | 1675000 |
2005-04-19 | 24.47 | 24.58 | 24.14 | 24.56 | 1620200 |
2005-04-20 | 24.47 | 24.68 | 24.11 | 24.21 | 1141200 |
2005-04-21 | 24.42 | 25.63 | 24.41 | 25.50 | 2586000 |
2005-04-22 | 25.55 | 25.65 | 24.55 | 24.79 | 2000200 |
2005-04-25 | 24.97 | 25.19 | 24.73 | 24.99 | 950000 |
2005-04-26 | 24.99 | 24.99 | 24.20 | 24.34 | 1212200 |
2005-04-27 | 24.40 | 24.90 | 24.10 | 24.79 | 1902000 |
2005-04-28 | 24.56 | 24.95 | 24.44 | 24.44 | 1412000 |
2005-04-29 | 24.70 | 24.84 | 24.20 | 24.56 | 1801000 |
2005-05-02 | 24.63 | 24.92 | 24.38 | 24.62 | 1748600 |
2005-05-03 | 24.55 | 24.81 | 24.38 | 24.52 | 1361400 |
2005-05-04 | 24.69 | 24.70 | 24.28 | 24.45 | 2811600 |
2005-05-05 | 24.25 | 24.30 | 23.59 | 24.00 | 4253600 |
2005-05-06 | 24.20 | 24.52 | 24.02 | 24.37 | 3626400 |
2005-05-09 | 24.40 | 24.43 | 24.18 | 24.38 | 1646600 |
2005-05-10 | 24.13 | 24.28 | 23.69 | 23.87 | 1766200 |
2005-05-11 | 24.00 | 24.59 | 23.85 | 24.54 | 1669000 |
2005-05-12 | 24.50 | 24.53 | 23.74 | 23.91 | 1544000 |
2005-05-13 | 23.95 | 24.20 | 23.69 | 23.95 | 1449000 |
2005-05-16 | 24.07 | 24.44 | 23.95 | 24.13 | 1255000 |
2005-05-17 | 24.03 | 24.72 | 23.81 | 24.72 | 1271000 |
2005-05-18 | 24.68 | 25.40 | 24.68 | 25.35 | 1488000 |
2005-05-19 | 25.44 | 25.55 | 25.18 | 25.54 | 1367400 |
2005-05-20 | 25.42 | 25.85 | 25.37 | 25.70 | 1453800 |
2005-05-23 | 25.65 | 26.10 | 25.65 | 25.98 | 1400400 |
2005-05-24 | 26.03 | 26.33 | 25.61 | 26.17 | 1668200 |
2005-05-25 | 26.18 | 26.18 | 25.75 | 26.02 | 934000 |
2005-05-26 | 26.00 | 26.33 | 25.98 | 26.15 | 1131000 |
2005-05-27 | 26.05 | 26.17 | 25.78 | 26.09 | 972600 |
2005-05-31 | 25.91 | 25.95 | 25.40 | 25.49 | 1902600 |
2005-06-01 | 25.41 | 25.92 | 25.40 | 25.77 | 1439600 |
2005-06-02 | 25.60 | 26.00 | 25.57 | 25.90 | 966000 |
2005-06-03 | 25.85 | 26.15 | 25.83 | 26.03 | 1695600 |
2005-06-06 | 25.98 | 26.33 | 25.98 | 26.16 | 1566400 |
2005-06-07 | 26.13 | 26.34 | 25.51 | 25.58 | 1544000 |
2005-06-08 | 25.53 | 25.61 | 24.89 | 24.98 | 1750800 |
2005-06-09 | 24.49 | 24.92 | 24.43 | 24.90 | 2231800 |
2005-06-10 | 25.00 | 25.03 | 24.51 | 24.82 | 1432600 |
2005-06-13 | 24.85 | 25.00 | 24.51 | 24.84 | 1524000 |
2005-06-14 | 24.91 | 24.98 | 24.48 | 24.61 | 1094400 |
2005-06-15 | 24.79 | 24.99 | 24.62 | 24.84 | 1161200 |
2005-06-16 | 24.85 | 25.24 | 24.75 | 25.20 | 843800 |
2005-06-17 | 25.28 | 25.69 | 25.15 | 25.56 | 2235400 |
2005-06-20 | 25.38 | 25.71 | 25.20 | 25.54 | 1105200 |
2005-06-21 | 25.48 | 25.76 | 25.34 | 25.55 | 1387200 |
2005-06-22 | 25.60 | 25.90 | 25.56 | 25.87 | 1844800 |
2005-06-23 | 25.64 | 25.82 | 25.47 | 25.53 | 4975000 |
2005-06-24 | 25.14 | 25.30 | 24.78 | 24.89 | 2891800 |
2005-06-27 | 24.74 | 24.91 | 24.38 | 24.65 | 2078000 |
2005-06-28 | 24.75 | 25.14 | 24.58 | 25.10 | 1224600 |
2005-06-29 | 25.08 | 25.49 | 24.89 | 25.17 | 1574000 |
2005-06-30 | 25.24 | 25.65 | 24.83 | 24.91 | 2277400 |
2005-07-01 | 25.01 | 25.30 | 24.74 | 25.11 | 2613800 |
2005-07-05 | 25.15 | 25.50 | 24.99 | 25.44 | 1616000 |
2005-07-06 | 25.47 | 25.72 | 25.16 | 25.44 | 1505200 |
2005-07-07 | 25.27 | 25.51 | 25.04 | 25.19 | 1412000 |
2005-07-08 | 25.20 | 25.69 | 24.90 | 25.54 | 2077000 |
2005-07-11 | 25.67 | 26.01 | 25.49 | 25.92 | 2005800 |
2005-07-12 | 25.83 | 26.14 | 25.58 | 26.08 | 1462000 |
2005-07-13 | 26.06 | 26.34 | 25.97 | 26.26 | 2003200 |
2005-07-14 | 26.15 | 26.75 | 26.14 | 26.73 | 2265200 |
2005-07-15 | 26.63 | 26.82 | 26.51 | 26.60 | 2217400 |
2005-07-18 | 26.61 | 26.63 | 26.18 | 26.27 | 2299600 |
2005-07-19 | 26.47 | 26.47 | 26.13 | 26.33 | 1841800 |
2005-07-20 | 26.34 | 27.53 | 26.26 | 27.37 | 3495400 |
2005-07-21 | 27.38 | 27.67 | 27.10 | 27.58 | 2443800 |
2005-07-22 | 27.47 | 27.78 | 27.45 | 27.67 | 1155200 |
2005-07-25 | 27.64 | 27.98 | 27.38 | 27.60 | 1812800 |
2005-07-26 | 27.60 | 27.68 | 27.28 | 27.46 | 1523000 |
2005-07-27 | 27.58 | 27.85 | 27.32 | 27.54 | 1402800 |
2005-07-28 | 27.62 | 27.69 | 27.38 | 27.61 | 1411400 |
2005-07-29 | 27.58 | 27.74 | 27.30 | 27.53 | 1377000 |
2005-08-01 | 27.54 | 27.65 | 27.25 | 27.39 | 1206200 |
2005-08-02 | 26.71 | 27.17 | 26.26 | 26.88 | 3106000 |
2005-08-03 | 26.71 | 27.20 | 26.47 | 26.95 | 1775400 |
2005-08-04 | 26.76 | 27.00 | 26.47 | 26.80 | 2132400 |
2005-08-05 | 26.85 | 27.02 | 26.68 | 26.87 | 1576400 |
2005-08-08 | 26.88 | 27.18 | 26.86 | 27.14 | 1544800 |
2005-08-09 | 27.15 | 27.57 | 27.15 | 27.22 | 1631400 |
2005-08-10 | 27.32 | 27.72 | 27.10 | 27.35 | 1338200 |
2005-08-11 | 27.40 | 27.82 | 27.35 | 27.40 | 1425400 |
2005-08-12 | 27.36 | 27.76 | 27.35 | 27.57 | 1595400 |
2005-08-15 | 27.46 | 27.57 | 27.22 | 27.46 | 882600 |
2005-08-16 | 27.49 | 27.50 | 26.84 | 26.90 | 1039200 |
2005-08-17 | 26.80 | 27.24 | 26.74 | 27.05 | 929600 |
2005-08-18 | 26.98 | 27.34 | 26.76 | 27.29 | 1177400 |
2005-08-19 | 27.22 | 27.35 | 26.93 | 27.07 | 999400 |
2005-08-22 | 27.10 | 27.58 | 26.98 | 27.55 | 1096200 |
2005-08-23 | 27.50 | 27.63 | 26.93 | 26.96 | 1799200 |
2005-08-24 | 26.93 | 27.58 | 26.80 | 27.10 | 1480400 |
2005-08-25 | 27.10 | 27.59 | 27.01 | 27.48 | 1061800 |
2005-08-26 | 27.43 | 27.46 | 26.90 | 26.97 | 1418400 |
2005-08-29 | 27.06 | 27.48 | 26.77 | 27.41 | 1291400 |
2005-08-30 | 27.38 | 27.51 | 27.00 | 27.41 | 1327000 |
2005-08-31 | 27.47 | 27.76 | 27.16 | 27.76 | 1642800 |
2005-09-01 | 27.77 | 27.97 | 27.49 | 27.59 | 1242800 |
2005-09-02 | 27.53 | 27.86 | 27.43 | 27.48 | 1058000 |
2005-09-06 | 27.50 | 27.84 | 27.33 | 27.49 | 1459000 |
2005-09-07 | 27.55 | 27.58 | 27.20 | 27.42 | 1019400 |
2005-09-08 | 27.24 | 27.32 | 26.79 | 26.93 | 1507600 |
2005-09-09 | 27.00 | 27.09 | 26.50 | 26.97 | 1347800 |
2005-09-12 | 26.85 | 27.55 | 26.85 | 27.36 | 1623400 |
2005-09-13 | 27.48 | 27.48 | 26.99 | 27.33 | 1286400 |
2005-09-14 | 27.60 | 27.80 | 27.31 | 27.50 | 1401000 |
2005-09-15 | 27.48 | 27.69 | 27.29 | 27.53 | 1534800 |
2005-09-16 | 27.46 | 27.73 | 27.29 | 27.59 | 2150400 |
2005-09-19 | 27.60 | 27.60 | 27.08 | 27.21 | 845000 |
2005-09-20 | 27.32 | 27.49 | 26.89 | 26.98 | 1102000 |
2005-09-21 | 26.69 | 27.42 | 26.60 | 27.01 | 1372000 |
2005-09-22 | 26.96 | 27.17 | 26.73 | 27.07 | 1373800 |
2005-09-23 | 27.08 | 27.26 | 26.78 | 27.15 | 728800 |
2005-09-26 | 27.30 | 27.54 | 27.14 | 27.39 | 968800 |
2005-09-27 | 27.48 | 27.99 | 27.35 | 27.76 | 1246200 |
2005-09-28 | 27.87 | 27.98 | 27.50 | 27.87 | 679600 |
2005-09-29 | 27.92 | 28.40 | 27.52 | 28.29 | 1380600 |
2005-09-30 | 28.19 | 28.50 | 28.03 | 28.39 | 1315600 |
2005-10-03 | 28.39 | 28.74 | 28.39 | 28.64 | 1417000 |
2005-10-04 | 28.54 | 28.82 | 28.35 | 28.36 | 1044200 |
2005-10-05 | 28.34 | 28.43 | 27.73 | 27.75 | 1268200 |
2005-10-06 | 27.74 | 28.05 | 27.13 | 27.27 | 1744400 |
2005-10-07 | 27.29 | 27.89 | 27.08 | 27.74 | 948800 |
2005-10-10 | 27.63 | 27.98 | 27.53 | 27.82 | 901800 |
2005-10-11 | 27.72 | 28.23 | 27.59 | 28.04 | 1390000 |
2005-10-12 | 28.02 | 28.48 | 27.42 | 27.92 | 1758000 |
2005-10-13 | 27.80 | 27.85 | 27.00 | 27.37 | 1563200 |
2005-10-14 | 27.40 | 27.52 | 27.08 | 27.50 | 1041400 |
2005-10-17 | 27.45 | 27.68 | 26.91 | 27.58 | 1211600 |
2005-10-18 | 27.60 | 27.60 | 27.07 | 27.17 | 852000 |
2005-10-19 | 27.03 | 27.59 | 26.88 | 27.59 | 1023800 |
2005-10-20 | 27.49 | 27.68 | 27.05 | 27.62 | 1721400 |
2005-10-21 | 27.64 | 28.47 | 27.50 | 28.37 | 2354400 |
2005-10-24 | 28.38 | 28.90 | 28.38 | 28.83 | 1617400 |
2005-10-25 | 28.68 | 29.21 | 28.63 | 29.20 | 1621800 |
2005-10-26 | 28.99 | 30.10 | 28.99 | 30.07 | 2594200 |
2005-10-27 | 29.92 | 30.05 | 29.38 | 29.47 | 1665400 |
2005-10-28 | 29.42 | 29.89 | 29.26 | 29.84 | 1724600 |
2005-10-31 | 29.84 | 30.34 | 29.83 | 30.34 | 1688200 |
2005-11-01 | 30.38 | 32.73 | 30.05 | 32.26 | 5809000 |
2005-11-02 | 32.10 | 33.28 | 32.01 | 33.09 | 3799000 |
2005-11-03 | 32.91 | 34.73 | 32.88 | 33.66 | 3531000 |
2005-11-04 | 33.74 | 33.80 | 33.17 | 33.39 | 2369200 |
2005-11-07 | 33.58 | 34.25 | 33.53 | 34.00 | 5106200 |
2005-11-08 | 33.95 | 34.47 | 33.88 | 34.27 | 2811400 |
2005-11-09 | 34.18 | 35.07 | 34.16 | 34.75 | 1903800 |
2005-11-10 | 34.65 | 35.04 | 34.53 | 34.91 | 2814200 |
2005-11-11 | 34.66 | 34.79 | 34.38 | 34.50 | 2474800 |
2005-11-14 | 34.33 | 34.47 | 34.23 | 34.47 | 1715000 |
2005-11-15 | 34.13 | 34.25 | 33.87 | 33.95 | 2956000 |
2005-11-16 | 33.88 | 34.68 | 33.88 | 34.37 | 1634400 |
2005-11-17 | 34.57 | 35.25 | 34.50 | 35.24 | 1970200 |
2005-11-18 | 35.45 | 36.08 | 35.32 | 35.42 | 4278000 |
2005-11-21 | 35.48 | 35.78 | 35.38 | 35.59 | 4491800 |
2005-11-22 | 35.50 | 36.37 | 35.38 | 36.26 | 3353200 |
2005-11-23 | 36.19 | 36.32 | 35.66 | 35.90 | 1596200 |
2005-11-25 | 35.85 | 36.02 | 35.68 | 35.91 | 480400 |
2005-11-28 | 36.11 | 36.15 | 35.61 | 35.72 | 1834800 |
2005-11-29 | 35.88 | 36.13 | 35.76 | 35.84 | 1901200 |
2005-11-30 | 35.81 | 35.99 | 35.37 | 35.50 | 1724600 |
2005-12-01 | 35.48 | 35.84 | 35.40 | 35.68 | 1882000 |
2005-12-02 | 35.66 | 35.69 | 35.40 | 35.66 | 1261800 |
2005-12-05 | 35.57 | 35.67 | 35.07 | 35.28 | 1456000 |
2005-12-06 | 35.00 | 36.26 | 34.96 | 35.61 | 2040800 |
2005-12-07 | 35.55 | 35.84 | 35.33 | 35.46 | 1041400 |
2005-12-08 | 35.40 | 35.70 | 34.74 | 34.83 | 1427400 |
2005-12-09 | 35.00 | 35.00 | 34.18 | 34.77 | 2025600 |
2005-12-12 | 34.73 | 34.83 | 34.02 | 34.42 | 1589800 |
2005-12-13 | 33.85 | 33.93 | 33.47 | 33.89 | 3719000 |
2005-12-14 | 33.95 | 34.24 | 33.89 | 34.18 | 2538000 |
2005-12-15 | 34.27 | 34.85 | 34.26 | 34.37 | 1881200 |
2005-12-16 | 34.33 | 34.69 | 33.96 | 33.96 | 2362400 |
2005-12-19 | 34.09 | 34.54 | 33.66 | 33.71 | 1000800 |
2005-12-20 | 33.71 | 33.97 | 33.27 | 33.55 | 923400 |
2005-12-21 | 33.62 | 34.91 | 33.61 | 34.54 | 1366600 |
2005-12-22 | 34.50 | 35.12 | 34.39 | 35.09 | 1130200 |
2005-12-23 | 35.13 | 35.41 | 34.61 | 34.75 | 875400 |
2005-12-27 | 34.88 | 35.00 | 34.02 | 34.07 | 896600 |
2005-12-28 | 34.06 | 34.12 | 33.77 | 33.97 | 1001400 |
2005-12-29 | 34.03 | 34.70 | 33.92 | 34.42 | 1481400 |
2005-12-30 | 34.25 | 34.39 | 33.74 | 33.76 | 1013200 |
2006-01-03 | 33.87 | 34.07 | 32.96 | 33.72 | 2306800 |
2006-01-04 | 33.88 | 34.25 | 33.76 | 34.07 | 2196600 |
2006-01-05 | 34.05 | 34.13 | 33.56 | 34.03 | 1421800 |
2006-01-06 | 34.16 | 34.16 | 33.55 | 33.84 | 1146200 |
2006-01-09 | 33.74 | 34.45 | 33.72 | 34.41 | 1269200 |
2006-01-10 | 34.22 | 34.22 | 33.78 | 34.06 | 930600 |
2006-01-11 | 34.07 | 34.14 | 33.50 | 33.82 | 945400 |
2006-01-12 | 33.74 | 33.84 | 33.02 | 33.11 | 1348000 |
2006-01-13 | 33.11 | 33.60 | 33.05 | 33.44 | 1041600 |
2006-01-17 | 33.25 | 33.52 | 32.91 | 33.19 | 1058000 |
2006-01-18 | 33.26 | 34.00 | 32.83 | 33.79 | 1643000 |
2006-01-19 | 33.80 | 34.58 | 33.72 | 34.25 | 1401600 |
2006-01-20 | 34.09 | 34.83 | 33.55 | 33.64 | 1389000 |
2006-01-23 | 33.84 | 33.86 | 33.06 | 33.29 | 1153000 |
2006-01-24 | 33.18 | 34.67 | 33.15 | 34.42 | 1693600 |
2006-01-25 | 34.36 | 34.60 | 33.63 | 33.98 | 1253200 |
2006-01-26 | 34.36 | 35.22 | 34.29 | 35.20 | 1300800 |
2006-01-27 | 35.20 | 36.36 | 35.02 | 35.68 | 1444600 |
2006-01-30 | 35.72 | 36.50 | 35.72 | 36.10 | 1325400 |
2006-01-31 | 36.17 | 36.77 | 35.47 | 36.77 | 1727200 |
2006-02-01 | 36.72 | 36.98 | 36.25 | 36.47 | 1235800 |
2006-02-02 | 36.45 | 37.39 | 36.42 | 36.63 | 2017400 |
2006-02-03 | 36.39 | 36.68 | 36.18 | 36.52 | 1753800 |
2006-02-06 | 36.41 | 36.92 | 36.16 | 36.88 | 979000 |
2006-02-07 | 36.88 | 37.25 | 36.78 | 36.90 | 1999200 |
2006-02-08 | 36.92 | 37.48 | 36.64 | 37.18 | 1575000 |
2006-02-09 | 37.06 | 38.09 | 37.06 | 37.64 | 1576400 |
2006-02-10 | 37.58 | 37.94 | 36.88 | 37.88 | 1639400 |
2006-02-13 | 37.86 | 38.09 | 37.59 | 37.86 | 1257200 |
2006-02-14 | 37.88 | 38.97 | 37.07 | 38.40 | 2846800 |
2006-02-15 | 38.17 | 38.32 | 37.35 | 38.26 | 2487200 |
2006-02-16 | 38.40 | 38.71 | 37.41 | 37.94 | 1911800 |
2006-02-17 | 38.09 | 38.18 | 37.43 | 38.03 | 1392800 |
2006-02-21 | 38.10 | 38.61 | 37.85 | 37.96 | 1250800 |
2006-02-22 | 38.02 | 39.48 | 37.98 | 38.91 | 1690400 |
2006-02-23 | 38.85 | 39.06 | 38.52 | 38.64 | 1083600 |
2006-02-24 | 38.63 | 39.11 | 38.48 | 39.00 | 1503000 |
2006-02-27 | 39.04 | 39.27 | 38.90 | 39.18 | 1528800 |
2006-02-28 | 39.02 | 39.13 | 38.61 | 38.90 | 2197200 |
2006-03-01 | 38.95 | 39.75 | 38.84 | 39.58 | 1194200 |
2006-03-02 | 39.39 | 39.74 | 39.31 | 39.58 | 1284400 |
2006-03-03 | 39.30 | 40.32 | 38.94 | 39.61 | 1400800 |
2006-03-06 | 39.49 | 39.59 | 38.88 | 39.25 | 1088200 |
2006-03-07 | 39.13 | 39.18 | 38.67 | 38.92 | 1143200 |
2006-03-08 | 38.78 | 38.91 | 38.19 | 38.68 | 1494000 |
2006-03-09 | 38.82 | 39.66 | 38.53 | 39.51 | 1227200 |
2006-03-10 | 39.62 | 40.70 | 39.33 | 40.33 | 1995000 |
2006-03-13 | 40.41 | 40.83 | 40.33 | 40.77 | 1042600 |
2006-03-14 | 40.80 | 41.79 | 40.63 | 41.61 | 2338200 |
2006-03-15 | 41.80 | 42.25 | 41.38 | 41.71 | 1476400 |
2006-03-16 | 41.77 | 42.00 | 41.50 | 41.57 | 1121200 |
2006-03-17 | 41.58 | 41.75 | 41.35 | 41.43 | 1739400 |
2006-03-20 | 41.50 | 41.70 | 41.37 | 41.51 | 1030200 |
2006-03-21 | 41.48 | 41.99 | 41.20 | 41.48 | 1701000 |
2006-03-22 | 41.41 | 41.63 | 41.01 | 41.57 | 1455800 |
2006-03-23 | 41.40 | 41.40 | 40.75 | 41.04 | 2149800 |
2006-03-24 | 41.01 | 41.55 | 40.94 | 41.55 | 1462000 |
2006-03-27 | 41.57 | 41.90 | 41.08 | 41.45 | 1601200 |
2006-03-28 | 41.62 | 42.20 | 41.61 | 42.15 | 1731200 |
2006-03-29 | 42.30 | 43.63 | 42.02 | 43.52 | 3112200 |
2006-03-30 | 43.64 | 43.64 | 42.75 | 42.96 | 1803000 |
2006-03-31 | 43.03 | 43.29 | 42.85 | 43.20 | 1478800 |
2006-04-03 | 43.16 | 43.88 | 43.16 | 43.49 | 1536800 |
2006-04-04 | 43.61 | 43.98 | 43.50 | 43.89 | 1290000 |
2006-04-05 | 43.88 | 45.18 | 43.81 | 44.73 | 2996000 |
2006-04-06 | 44.86 | 45.78 | 44.60 | 45.47 | 4254000 |
2006-04-07 | 45.69 | 45.90 | 45.25 | 45.38 | 1898600 |
2006-04-10 | 45.43 | 45.50 | 45.02 | 45.26 | 1662000 |
2006-04-11 | 45.40 | 45.81 | 45.05 | 45.32 | 1651600 |
2006-04-12 | 45.33 | 45.64 | 45.08 | 45.55 | 893600 |
2006-04-13 | 45.26 | 46.20 | 44.74 | 46.07 | 1886400 |
2006-04-17 | 45.38 | 45.58 | 44.56 | 44.80 | 2188800 |
2006-04-18 | 44.92 | 45.52 | 44.66 | 45.43 | 1942000 |
2006-04-19 | 45.32 | 45.68 | 45.12 | 45.23 | 1676000 |
2006-04-20 | 45.13 | 45.76 | 44.99 | 45.36 | 1389800 |
2006-04-21 | 45.58 | 45.68 | 44.69 | 45.03 | 1426600 |
2006-04-24 | 45.22 | 45.77 | 44.98 | 45.30 | 1350000 |
2006-04-25 | 45.72 | 45.72 | 44.61 | 45.25 | 1780800 |
2006-04-26 | 44.89 | 45.39 | 44.66 | 44.70 | 1507200 |
2006-04-27 | 44.39 | 44.49 | 43.12 | 43.18 | 3477600 |
2006-04-28 | 42.95 | 42.95 | 42.31 | 42.81 | 3329800 |
2006-05-01 | 43.05 | 43.57 | 42.69 | 42.88 | 1626600 |
2006-05-02 | 43.00 | 43.87 | 42.91 | 43.76 | 1760000 |
2006-05-03 | 43.72 | 44.22 | 43.50 | 43.88 | 1295800 |
2006-05-04 | 49.21 | 52.70 | 48.76 | 51.90 | 10183600 |
2006-05-05 | 51.98 | 53.61 | 51.62 | 53.28 | 5428600 |
2006-05-08 | 52.50 | 54.50 | 52.50 | 53.94 | 3452400 |
2006-05-09 | 53.58 | 54.07 | 53.51 | 53.97 | 2122400 |
2006-05-10 | 53.69 | 53.99 | 53.15 | 53.68 | 2251400 |
2006-05-11 | 53.52 | 53.96 | 52.48 | 53.58 | 2536600 |
2006-05-12 | 53.03 | 53.37 | 51.41 | 51.51 | 2700200 |
2006-05-15 | 51.14 | 51.87 | 50.96 | 51.61 | 2048200 |
2006-05-16 | 51.56 | 51.86 | 50.93 | 51.76 | 2038200 |
2006-05-17 | 51.57 | 51.75 | 50.76 | 50.81 | 2689000 |
2006-05-18 | 50.81 | 51.50 | 50.50 | 50.55 | 2101600 |
2006-05-19 | 50.55 | 50.89 | 48.00 | 48.55 | 4427600 |
2006-05-22 | 47.94 | 49.55 | 47.65 | 49.26 | 3682400 |
2006-05-23 | 49.54 | 50.12 | 47.88 | 48.00 | 3131000 |
2006-05-24 | 48.07 | 49.50 | 48.06 | 48.63 | 3002200 |
2006-05-25 | 48.55 | 49.40 | 48.54 | 48.75 | 1609200 |
2006-05-26 | 49.02 | 49.31 | 48.33 | 49.31 | 1094800 |
2006-05-30 | 49.25 | 49.29 | 48.46 | 48.55 | 1677400 |
2006-05-31 | 48.96 | 49.39 | 48.42 | 49.23 | 1983800 |
2006-06-01 | 49.34 | 51.66 | 48.91 | 51.66 | 4023800 |
2006-06-02 | 51.75 | 52.54 | 51.29 | 51.52 | 2054400 |
2006-06-05 | 51.49 | 51.99 | 49.73 | 49.89 | 2145600 |
2006-06-06 | 49.89 | 50.02 | 48.25 | 49.47 | 2264600 |
2006-06-07 | 49.85 | 50.87 | 48.91 | 49.24 | 2770800 |
2006-06-08 | 49.05 | 49.33 | 46.20 | 47.30 | 4071400 |
2006-06-09 | 47.52 | 48.61 | 47.38 | 48.04 | 1872000 |
2006-06-12 | 48.29 | 48.46 | 46.53 | 46.53 | 1705200 |
2006-06-13 | 46.50 | 46.81 | 45.21 | 46.10 | 2794600 |
2006-06-14 | 46.00 | 47.23 | 45.95 | 47.21 | 2092200 |
2006-06-15 | 47.34 | 49.38 | 47.30 | 49.25 | 2620600 |
2006-06-16 | 49.12 | 50.17 | 49.02 | 49.68 | 2131200 |
2006-06-19 | 50.04 | 50.19 | 49.54 | 49.58 | 2232000 |
2006-06-20 | 49.59 | 50.61 | 49.50 | 50.20 | 1858800 |
2006-06-21 | 50.44 | 52.66 | 50.35 | 52.39 | 3124200 |
2006-06-22 | 52.35 | 52.63 | 50.91 | 51.29 | 1948200 |
2006-06-23 | 51.19 | 52.20 | 51.19 | 51.90 | 1631600 |
2006-06-26 | 51.77 | 52.70 | 50.97 | 51.32 | 1510400 |
2006-06-27 | 51.22 | 51.97 | 51.05 | 51.49 | 2018000 |
2006-06-28 | 51.81 | 52.00 | 51.17 | 51.70 | 998200 |
2006-06-29 | 52.36 | 56.01 | 52.31 | 56.01 | 2425400 |
2006-06-30 | 56.49 | 56.81 | 55.50 | 56.01 | 1946300 |
2006-07-03 | 56.58 | 58.32 | 56.31 | 58.28 | 782400 |
2006-07-05 | 56.75 | 56.75 | 53.37 | 53.73 | 3906100 |
2006-07-06 | 53.42 | 54.68 | 53.29 | 54.50 | 2406100 |
2006-07-07 | 54.41 | 54.61 | 53.75 | 54.55 | 2228997 |
2006-07-10 | 54.70 | 55.00 | 53.70 | 54.19 | 1405571 |
2006-07-11 | 54.01 | 54.61 | 53.83 | 54.37 | 1714856 |
2006-07-12 | 54.15 | 55.47 | 54.09 | 54.73 | 1586146 |
2006-07-13 | 54.26 | 54.40 | 52.24 | 52.30 | 1837029 |
2006-07-14 | 51.95 | 51.98 | 49.75 | 50.65 | 2047520 |
2006-07-17 | 50.75 | 51.84 | 50.57 | 50.73 | 1399697 |
2006-07-18 | 50.89 | 51.83 | 50.26 | 51.07 | 1444821 |
2006-07-19 | 51.15 | 52.74 | 51.00 | 52.67 | 1337486 |
2006-07-20 | 52.69 | 52.89 | 48.06 | 48.33 | 2638041 |
2006-07-21 | 47.94 | 48.25 | 44.37 | 45.30 | 5277688 |
2006-07-24 | 45.45 | 48.36 | 45.42 | 48.33 | 2115790 |
2006-07-25 | 47.00 | 47.00 | 45.37 | 46.38 | 2615073 |
2006-07-26 | 46.42 | 46.66 | 44.91 | 45.65 | 1508798 |
2006-07-27 | 45.70 | 46.49 | 43.81 | 43.93 | 1591338 |
2006-07-28 | 44.35 | 46.55 | 44.00 | 46.07 | 1911888 |
2006-07-31 | 46.23 | 46.23 | 44.79 | 45.47 | 1213438 |
2006-08-01 | 41.65 | 41.97 | 39.38 | 40.56 | 8227358 |
2006-08-02 | 40.56 | 40.77 | 39.56 | 40.52 | 2594743 |
2006-08-03 | 40.58 | 42.42 | 39.55 | 42.36 | 2276960 |
2006-08-04 | 42.95 | 43.50 | 40.46 | 41.30 | 2711490 |
2006-08-07 | 41.46 | 41.75 | 40.39 | 40.78 | 2000769 |
2006-08-08 | 40.70 | 40.78 | 39.16 | 39.45 | 2103017 |
2006-08-09 | 39.75 | 40.10 | 37.93 | 38.01 | 2706008 |
2006-08-10 | 37.75 | 39.86 | 37.36 | 39.57 | 3323934 |
2006-08-11 | 39.39 | 39.59 | 38.70 | 39.10 | 1710125 |
2006-08-14 | 39.77 | 41.08 | 39.45 | 39.63 | 1547704 |
2006-08-15 | 40.62 | 41.80 | 39.74 | 40.55 | 1406813 |
2006-08-16 | 41.71 | 42.16 | 40.73 | 42.16 | 1849453 |
2006-08-17 | 41.88 | 42.64 | 41.06 | 42.53 | 1702815 |
2006-08-18 | 42.57 | 42.89 | 42.20 | 42.70 | 1570135 |
2006-08-21 | 42.40 | 42.50 | 41.25 | 41.63 | 1251420 |
2006-08-22 | 41.39 | 41.70 | 40.55 | 40.67 | 1121403 |
2006-08-23 | 40.86 | 41.34 | 39.89 | 40.22 | 1151852 |
2006-08-24 | 40.56 | 40.97 | 39.26 | 39.59 | 1171977 |
2006-08-25 | 39.36 | 39.72 | 38.40 | 38.76 | 1609155 |
2006-08-28 | 38.86 | 40.50 | 38.55 | 40.21 | 1326845 |
2006-08-29 | 40.18 | 40.35 | 38.35 | 39.44 | 1766397 |
2006-08-30 | 39.61 | 39.82 | 39.08 | 39.46 | 1435581 |
2006-08-31 | 39.44 | 40.20 | 39.02 | 39.81 | 1200044 |
2006-09-01 | 40.18 | 41.37 | 40.00 | 40.85 | 1295116 |
2006-09-05 | 41.00 | 41.53 | 40.25 | 40.92 | 1393577 |
2006-09-06 | 40.26 | 40.47 | 39.69 | 39.90 | 1545721 |
2006-09-07 | 39.64 | 40.51 | 39.36 | 39.81 | 1180126 |
2006-09-08 | 39.83 | 39.90 | 39.19 | 39.26 | 944629 |
2006-09-11 | 39.23 | 40.98 | 38.71 | 40.74 | 1607470 |
2006-09-12 | 40.94 | 43.22 | 40.55 | 43.16 | 2481096 |
2006-09-13 | 43.19 | 46.23 | 43.10 | 44.85 | 3299880 |
2006-09-14 | 44.65 | 44.85 | 43.73 | 43.93 | 1127838 |
2006-09-15 | 44.36 | 45.19 | 43.49 | 44.33 | 2425543 |
2006-09-18 | 44.16 | 44.78 | 43.49 | 43.99 | 909031 |
2006-09-19 | 44.26 | 44.85 | 43.44 | 44.59 | 1138384 |
2006-09-20 | 45.00 | 46.87 | 44.48 | 45.09 | 1759766 |
2006-09-21 | 45.09 | 45.70 | 43.85 | 43.89 | 1537637 |
2006-09-22 | 43.87 | 44.05 | 42.51 | 43.17 | 1137902 |
2006-09-25 | 43.40 | 43.86 | 42.07 | 43.83 | 1612626 |
2006-09-26 | 43.89 | 44.86 | 43.64 | 44.25 | 1388118 |
2006-09-27 | 44.08 | 45.75 | 43.88 | 45.51 | 1231280 |
2006-09-28 | 45.50 | 46.21 | 44.76 | 45.49 | 837193 |
2006-09-29 | 45.24 | 45.30 | 44.15 | 44.58 | 1232083 |
2006-10-02 | 44.58 | 45.49 | 43.90 | 44.12 | 1527432 |
2006-10-03 | 44.19 | 44.56 | 43.69 | 44.06 | 1714274 |
2006-10-04 | 44.00 | 46.85 | 43.69 | 46.54 | 1694009 |
2006-10-05 | 46.53 | 47.13 | 45.65 | 46.60 | 1339118 |
2006-10-06 | 46.22 | 46.69 | 45.09 | 45.34 | 1680985 |
2006-10-09 | 45.30 | 46.33 | 45.00 | 45.78 | 944408 |
2006-10-10 | 45.85 | 47.19 | 45.78 | 46.14 | 1195076 |
2006-10-11 | 46.06 | 46.06 | 44.52 | 45.31 | 1167204 |
2006-10-12 | 45.31 | 46.60 | 45.00 | 46.55 | 1023040 |
2006-10-13 | 46.50 | 47.24 | 45.93 | 46.94 | 1235269 |
2006-10-16 | 46.76 | 48.58 | 46.48 | 48.40 | 1228808 |
2006-10-17 | 47.66 | 47.90 | 46.48 | 46.98 | 1349900 |
2006-10-18 | 47.39 | 47.91 | 46.22 | 46.54 | 2160300 |
2006-10-19 | 46.65 | 48.86 | 46.30 | 48.11 | 1642242 |
2006-10-20 | 48.28 | 48.67 | 47.39 | 47.65 | 1361232 |
2006-10-23 | 47.35 | 48.88 | 46.52 | 47.38 | 1356227 |
2006-10-24 | 47.24 | 48.35 | 46.80 | 48.22 | 1235207 |
2006-10-25 | 47.97 | 48.89 | 47.55 | 48.58 | 991617 |
2006-10-26 | 48.76 | 48.99 | 47.39 | 48.00 | 1663419 |
2006-10-27 | 47.52 | 48.31 | 46.96 | 47.02 | 898600 |
2006-10-30 | 47.05 | 48.73 | 47.05 | 48.66 | 1399006 |
2006-10-31 | 48.84 | 48.90 | 46.82 | 47.41 | 1337048 |
2006-11-01 | 47.84 | 48.43 | 46.35 | 46.62 | 1684331 |
2006-11-02 | 46.47 | 46.83 | 45.47 | 46.52 | 1099441 |
2006-11-03 | 47.50 | 47.61 | 45.90 | 46.09 | 1308997 |
2006-11-06 | 46.23 | 48.02 | 46.23 | 47.37 | 1129457 |
2006-11-07 | 45.98 | 48.12 | 45.17 | 46.62 | 2191699 |
2006-11-08 | 46.10 | 46.31 | 45.03 | 45.16 | 2722638 |
2006-11-09 | 45.09 | 45.39 | 44.55 | 44.91 | 2665702 |
2006-11-10 | 45.09 | 46.74 | 44.87 | 46.65 | 1843609 |
2006-11-13 | 46.80 | 47.12 | 46.40 | 46.99 | 1285612 |
2006-11-14 | 46.49 | 47.18 | 46.09 | 46.72 | 1740571 |
2006-11-15 | 46.69 | 47.02 | 46.40 | 46.65 | 1389187 |
2006-11-16 | 46.91 | 47.73 | 46.53 | 47.68 | 1340102 |
2006-11-17 | 47.49 | 47.80 | 46.46 | 46.65 | 1457801 |
2006-11-20 | 46.51 | 46.86 | 45.62 | 46.75 | 1099337 |
2006-11-21 | 46.71 | 47.37 | 46.67 | 47.22 | 1438652 |
2006-11-22 | 46.99 | 47.22 | 46.67 | 46.95 | 955798 |
2006-11-24 | 46.51 | 46.94 | 46.04 | 46.83 | 515158 |
2006-11-27 | 46.49 | 46.91 | 45.90 | 46.28 | 1171882 |
2006-11-28 | 46.08 | 46.25 | 45.55 | 45.65 | 1216448 |
2006-11-29 | 45.85 | 46.24 | 45.29 | 46.14 | 1074793 |
2006-11-30 | 46.21 | 46.50 | 44.83 | 45.22 | 1960878 |
2006-12-01 | 45.30 | 45.75 | 43.98 | 45.01 | 1751795 |
2006-12-04 | 45.27 | 46.14 | 44.54 | 45.29 | 1566564 |
2006-12-05 | 45.26 | 45.50 | 44.63 | 45.18 | 1069974 |
2006-12-06 | 44.95 | 45.18 | 44.36 | 44.46 | 1042232 |
2006-12-07 | 44.48 | 44.96 | 43.97 | 44.10 | 1420025 |
2006-12-08 | 44.00 | 44.47 | 43.61 | 43.68 | 1488189 |
2006-12-11 | 43.37 | 43.53 | 42.50 | 43.05 | 1949725 |
2006-12-12 | 43.06 | 43.21 | 42.22 | 42.51 | 2111942 |
2006-12-13 | 42.57 | 43.17 | 42.05 | 42.50 | 1546518 |
2006-12-14 | 42.66 | 43.96 | 42.42 | 43.79 | 2127547 |
2006-12-15 | 43.70 | 44.49 | 43.33 | 43.33 | 2429641 |
2006-12-18 | 43.68 | 43.73 | 41.84 | 42.21 | 1551343 |
2006-12-19 | 41.82 | 42.05 | 41.46 | 41.58 | 1569641 |
2006-12-20 | 41.36 | 41.59 | 40.14 | 40.94 | 2307685 |
2006-12-21 | 41.06 | 41.07 | 39.79 | 40.22 | 1587428 |
2006-12-22 | 40.07 | 40.55 | 40.01 | 40.43 | 1363358 |
2006-12-26 | 40.26 | 40.60 | 40.03 | 40.42 | 691341 |
2006-12-27 | 40.72 | 41.30 | 40.45 | 41.23 | 1262162 |
2006-12-28 | 40.91 | 41.19 | 40.55 | 40.95 | 943005 |
2006-12-29 | 40.95 | 41.19 | 40.34 | 40.50 | 836400 |
2007-01-03 | 41.13 | 42.49 | 40.50 | 41.79 | 2346710 |
2007-01-04 | 41.85 | 42.30 | 41.33 | 42.21 | 1387872 |
2007-01-05 | 41.96 | 42.00 | 41.32 | 41.78 | 1443159 |
2007-01-08 | 41.77 | 42.49 | 41.31 | 42.33 | 2047004 |
2007-01-09 | 42.27 | 42.82 | 41.12 | 41.37 | 2031830 |
2007-01-10 | 41.03 | 41.60 | 40.62 | 41.56 | 1557553 |
2007-01-11 | 43.04 | 43.72 | 42.45 | 42.69 | 2045135 |
2007-01-12 | 42.58 | 43.94 | 42.58 | 43.94 | 1392126 |
2007-01-16 | 44.04 | 45.46 | 44.00 | 45.06 | 1869356 |
2007-01-17 | 44.80 | 45.44 | 44.71 | 44.95 | 1172051 |
2007-01-18 | 45.06 | 45.43 | 43.80 | 43.80 | 1424072 |
2007-01-19 | 43.46 | 44.62 | 43.46 | 44.19 | 1202910 |
2007-01-22 | 44.43 | 44.43 | 42.92 | 43.37 | 1142545 |
2007-01-23 | 43.33 | 43.57 | 43.03 | 43.25 | 955398 |
2007-01-24 | 43.38 | 44.18 | 42.96 | 43.97 | 968760 |
2007-01-25 | 43.56 | 43.67 | 41.75 | 42.06 | 2320471 |
2007-01-26 | 42.09 | 42.18 | 41.00 | 41.33 | 1834108 |
2007-01-29 | 41.22 | 41.78 | 40.96 | 41.45 | 1554118 |
2007-01-30 | 41.30 | 41.53 | 40.75 | 40.91 | 1416306 |
2007-01-31 | 41.15 | 43.13 | 41.15 | 42.69 | 5268020 |
2007-02-01 | 42.60 | 44.25 | 42.60 | 43.98 | 3500904 |
2007-02-02 | 44.15 | 44.74 | 43.46 | 44.00 | 2480026 |
2007-02-05 | 43.90 | 43.90 | 42.70 | 43.10 | 2152547 |
2007-02-06 | 43.16 | 43.48 | 42.50 | 43.06 | 1833989 |
2007-02-07 | 42.93 | 44.18 | 42.70 | 44.14 | 3353017 |
2007-02-08 | 44.10 | 45.77 | 43.95 | 45.43 | 3046713 |
2007-02-09 | 45.53 | 45.53 | 44.10 | 44.44 | 1760422 |
2007-02-12 | 44.44 | 44.99 | 43.35 | 43.67 | 1461394 |
2007-02-13 | 39.18 | 48.05 | 38.31 | 43.58 | 12739376 |
2007-02-14 | 43.33 | 44.51 | 42.90 | 44.10 | 4622424 |
2007-02-15 | 43.87 | 44.85 | 43.76 | 44.78 | 2451884 |
2007-02-16 | 44.57 | 45.35 | 44.57 | 45.10 | 2270225 |
2007-02-20 | 45.61 | 46.51 | 45.61 | 46.01 | 4735221 |
2007-02-21 | 45.69 | 46.23 | 45.55 | 46.17 | 2042470 |
2007-02-22 | 46.20 | 46.61 | 46.06 | 46.49 | 1755973 |
2007-02-23 | 46.62 | 47.12 | 46.20 | 47.01 | 1671977 |
2007-02-26 | 47.01 | 47.35 | 45.45 | 45.91 | 2626201 |
2007-02-27 | 45.03 | 45.94 | 44.52 | 45.30 | 4027580 |
2007-02-28 | 45.06 | 45.55 | 44.52 | 44.85 | 3118918 |
2007-03-01 | 44.06 | 45.63 | 43.28 | 45.60 | 3264745 |
2007-03-02 | 45.45 | 45.88 | 44.86 | 45.08 | 2894153 |
2007-03-05 | 44.57 | 45.05 | 44.08 | 44.43 | 2369342 |
2007-03-06 | 44.81 | 44.93 | 44.26 | 44.51 | 2279816 |
2007-03-07 | 44.41 | 44.67 | 44.08 | 44.37 | 2241469 |
2007-03-08 | 44.81 | 44.88 | 44.47 | 44.65 | 1847160 |
2007-03-09 | 45.00 | 45.37 | 44.13 | 44.76 | 1562256 |
2007-03-12 | 44.59 | 45.01 | 44.28 | 44.45 | 1156737 |
2007-03-13 | 44.08 | 44.18 | 42.93 | 42.94 | 2124306 |
2007-03-14 | 42.90 | 43.13 | 41.66 | 42.71 | 2286358 |
2007-03-15 | 42.79 | 42.88 | 42.05 | 42.25 | 2004662 |
2007-03-16 | 41.90 | 42.24 | 41.28 | 42.01 | 2169144 |
2007-03-19 | 42.28 | 42.45 | 41.72 | 42.31 | 1057800 |
2007-03-20 | 42.40 | 42.58 | 41.97 | 42.27 | 1410068 |
2007-03-21 | 42.30 | 43.07 | 41.50 | 42.89 | 1475394 |
2007-03-22 | 43.15 | 43.59 | 42.60 | 42.85 | 1110912 |
2007-03-23 | 43.02 | 43.61 | 42.93 | 43.20 | 961302 |
2007-03-26 | 43.11 | 43.20 | 42.02 | 42.48 | 1222982 |
2007-03-27 | 42.34 | 42.38 | 41.75 | 42.04 | 1098026 |
2007-03-28 | 41.76 | 41.98 | 40.82 | 41.10 | 2136253 |
2007-03-29 | 41.06 | 41.36 | 40.64 | 41.33 | 1526668 |
2007-03-30 | 41.48 | 41.78 | 40.93 | 41.32 | 1118894 |
2007-04-02 | 41.14 | 41.38 | 40.74 | 41.19 | 1279721 |
2007-04-03 | 41.24 | 42.06 | 41.19 | 41.92 | 1324871 |
2007-04-04 | 42.04 | 42.14 | 41.66 | 42.14 | 1126729 |
2007-04-05 | 41.89 | 42.54 | 41.76 | 42.43 | 1151750 |
2007-04-09 | 42.43 | 43.52 | 42.41 | 42.44 | 1293925 |
2007-04-10 | 42.36 | 42.70 | 42.09 | 42.33 | 1007774 |
2007-04-11 | 42.39 | 42.40 | 40.88 | 41.06 | 1521032 |
2007-04-12 | 40.83 | 42.00 | 40.51 | 41.63 | 1629741 |
2007-04-13 | 41.51 | 41.81 | 41.27 | 41.60 | 962895 |
2007-04-16 | 41.53 | 42.30 | 41.11 | 41.73 | 1621055 |
2007-04-17 | 41.66 | 42.16 | 41.56 | 41.75 | 1098757 |
2007-04-18 | 41.75 | 42.44 | 41.74 | 41.94 | 1358367 |
2007-04-19 | 41.64 | 41.88 | 41.10 | 41.30 | 1288570 |
2007-04-20 | 41.57 | 42.71 | 41.10 | 41.50 | 2647263 |
2007-04-23 | 41.50 | 41.88 | 41.08 | 41.29 | 1477397 |
2007-04-24 | 41.46 | 41.54 | 40.80 | 41.37 | 1535506 |
2007-04-25 | 42.15 | 44.10 | 42.01 | 43.31 | 2695143 |
2007-04-26 | 42.87 | 43.15 | 42.06 | 42.71 | 2012281 |
2007-04-27 | 42.66 | 43.03 | 42.21 | 42.75 | 1322388 |
2007-04-30 | 42.91 | 43.01 | 41.73 | 41.80 | 1373775 |
2007-05-01 | 41.80 | 42.42 | 41.33 | 42.15 | 1759262 |
2007-05-02 | 41.99 | 43.29 | 41.85 | 42.90 | 2436230 |
2007-05-03 | 45.58 | 48.70 | 42.74 | 45.13 | 5209513 |
2007-05-04 | 44.99 | 45.99 | 44.89 | 45.92 | 2451416 |
2007-05-07 | 45.56 | 45.99 | 45.14 | 45.48 | 1394673 |
2007-05-08 | 45.30 | 45.89 | 44.35 | 45.66 | 1562384 |
2007-05-09 | 45.34 | 45.50 | 44.56 | 45.25 | 1343362 |
2007-05-10 | 45.20 | 45.20 | 43.80 | 44.03 | 1270690 |
2007-05-11 | 44.15 | 44.75 | 43.83 | 44.49 | 1280490 |
2007-05-14 | 44.50 | 44.68 | 43.64 | 44.08 | 1100170 |
2007-05-15 | 43.92 | 44.43 | 43.51 | 43.72 | 1249142 |
2007-05-16 | 44.08 | 45.00 | 43.76 | 44.90 | 1688163 |
2007-05-17 | 44.86 | 45.09 | 44.20 | 44.34 | 1596711 |
2007-05-18 | 44.56 | 44.85 | 43.83 | 44.30 | 1312435 |
2007-05-21 | 44.14 | 45.00 | 44.00 | 44.45 | 817358 |
2007-05-22 | 44.30 | 44.45 | 43.72 | 43.95 | 1074014 |
2007-05-23 | 43.94 | 44.29 | 43.61 | 43.67 | 1119364 |
2007-05-24 | 43.67 | 44.25 | 42.72 | 42.88 | 1744043 |
2007-05-25 | 43.00 | 43.16 | 42.73 | 42.82 | 1109858 |
2007-05-29 | 42.78 | 43.29 | 42.28 | 43.20 | 1420399 |
2007-05-30 | 42.95 | 43.11 | 42.13 | 43.11 | 1486612 |
2007-05-31 | 43.06 | 43.75 | 42.94 | 43.66 | 1619711 |
2007-06-01 | 43.85 | 44.82 | 43.57 | 44.65 | 1818936 |
2007-06-04 | 44.43 | 44.48 | 43.70 | 44.38 | 1379849 |
2007-06-05 | 44.30 | 44.30 | 43.13 | 43.55 | 1364699 |
2007-06-06 | 43.47 | 43.50 | 42.21 | 42.86 | 1588964 |
2007-06-07 | 42.67 | 43.37 | 42.25 | 42.26 | 2047052 |
2007-06-08 | 42.13 | 42.70 | 41.51 | 42.59 | 1276008 |
2007-06-11 | 42.62 | 42.99 | 41.96 | 42.41 | 985397 |
2007-06-12 | 42.12 | 42.38 | 41.81 | 41.87 | 1353121 |
2007-06-13 | 41.98 | 42.27 | 41.55 | 42.08 | 1569736 |
2007-06-14 | 42.01 | 42.80 | 42.01 | 42.61 | 1624138 |
2007-06-15 | 43.07 | 43.59 | 41.89 | 42.30 | 2988205 |
2007-06-18 | 42.25 | 42.30 | 41.29 | 41.62 | 1906692 |
2007-06-19 | 41.35 | 41.86 | 40.81 | 41.77 | 1470047 |
2007-06-20 | 41.80 | 42.50 | 40.85 | 41.17 | 2689553 |
2007-06-21 | 41.15 | 41.87 | 40.80 | 41.60 | 1312073 |
2007-06-22 | 41.39 | 42.04 | 41.08 | 41.46 | 2100300 |
2007-06-25 | 41.62 | 42.40 | 41.28 | 42.12 | 1888786 |
2007-06-26 | 42.30 | 42.49 | 41.70 | 42.04 | 2123467 |
2007-06-27 | 41.82 | 42.36 | 41.20 | 42.23 | 1498067 |
2007-06-28 | 42.21 | 42.45 | 41.89 | 42.22 | 1537871 |
2007-06-29 | 42.17 | 42.29 | 41.04 | 41.30 | 1932646 |
2007-07-02 | 41.45 | 41.98 | 41.45 | 41.83 | 1481214 |
2007-07-03 | 41.71 | 42.27 | 41.52 | 42.15 | 581662 |
2007-07-05 | 42.00 | 42.00 | 41.08 | 41.60 | 1020158 |
2007-07-06 | 41.78 | 42.03 | 41.10 | 41.76 | 1171974 |
2007-07-09 | 42.86 | 43.80 | 42.61 | 43.53 | 2326681 |
2007-07-10 | 43.53 | 44.06 | 43.32 | 43.95 | 2467149 |
2007-07-11 | 44.00 | 44.99 | 43.90 | 44.92 | 2126553 |
2007-07-12 | 45.05 | 45.37 | 44.75 | 45.37 | 1690750 |
2007-07-13 | 45.45 | 45.78 | 45.08 | 45.71 | 1087191 |
2007-07-16 | 45.52 | 46.14 | 45.34 | 45.90 | 2670464 |
2007-07-17 | 46.05 | 46.66 | 45.69 | 46.54 | 2003946 |
2007-07-18 | 46.54 | 46.99 | 45.90 | 46.54 | 1673159 |
2007-07-19 | 46.64 | 47.18 | 46.42 | 46.90 | 1191466 |
2007-07-20 | 46.96 | 46.96 | 45.75 | 46.42 | 1623989 |
2007-07-23 | 46.95 | 47.16 | 46.30 | 47.09 | 1788611 |
2007-07-24 | 47.14 | 47.31 | 45.80 | 46.15 | 1681827 |
2007-07-25 | 46.02 | 46.70 | 45.10 | 45.69 | 1745859 |
2007-07-26 | 45.15 | 45.35 | 44.00 | 44.71 | 1996322 |
2007-07-27 | 44.92 | 45.35 | 43.81 | 44.81 | 2199336 |
2007-07-30 | 45.05 | 45.30 | 44.40 | 45.08 | 2257488 |
2007-07-31 | 44.54 | 46.11 | 44.54 | 44.68 | 2779187 |
2007-08-01 | 44.68 | 45.34 | 43.76 | 45.26 | 2055495 |
2007-08-02 | 45.03 | 46.01 | 44.71 | 46.00 | 1588893 |
2007-08-03 | 46.20 | 46.39 | 44.75 | 44.85 | 1383544 |
2007-08-06 | 44.77 | 47.00 | 44.63 | 46.99 | 2047898 |
2007-08-07 | 46.03 | 50.25 | 45.65 | 49.66 | 2850830 |
2007-08-08 | 49.58 | 53.42 | 49.26 | 52.68 | 3201981 |
2007-08-09 | 51.42 | 54.46 | 50.74 | 52.36 | 4255509 |
2007-08-10 | 51.30 | 51.80 | 47.60 | 47.78 | 4135231 |
2007-08-13 | 48.48 | 48.67 | 46.87 | 47.74 | 1892254 |
2007-08-14 | 47.66 | 48.03 | 46.25 | 46.49 | 1205019 |
2007-08-15 | 46.67 | 47.86 | 45.25 | 45.31 | 1509460 |
2007-08-16 | 45.25 | 46.08 | 42.88 | 44.17 | 2639922 |
2007-08-17 | 45.00 | 46.00 | 43.81 | 45.15 | 1921225 |
2007-08-20 | 45.87 | 46.46 | 44.96 | 45.83 | 1308242 |
2007-08-21 | 45.02 | 45.86 | 44.10 | 44.27 | 1385635 |
2007-08-22 | 44.75 | 45.61 | 44.39 | 45.27 | 1392850 |
2007-08-23 | 45.73 | 45.75 | 44.69 | 45.14 | 1046479 |
2007-08-24 | 44.94 | 45.78 | 44.72 | 45.78 | 908061 |
2007-08-27 | 45.52 | 45.72 | 45.01 | 45.16 | 701783 |
2007-08-28 | 44.77 | 45.16 | 43.19 | 43.25 | 1209256 |
2007-08-29 | 43.44 | 44.57 | 42.65 | 44.52 | 1018458 |
2007-08-30 | 44.66 | 44.95 | 43.49 | 43.81 | 1067313 |
2007-08-31 | 44.42 | 44.70 | 43.93 | 44.17 | 972183 |
2007-09-04 | 43.35 | 44.91 | 43.35 | 44.65 | 993309 |
2007-09-05 | 44.40 | 44.76 | 43.55 | 43.64 | 1313859 |
2007-09-06 | 43.96 | 44.13 | 42.76 | 43.08 | 1933997 |
2007-09-07 | 42.80 | 43.00 | 42.09 | 42.44 | 1871261 |
2007-09-10 | 42.75 | 43.42 | 42.41 | 42.89 | 1941471 |
2007-09-11 | 43.27 | 43.53 | 42.92 | 43.39 | 906251 |
2007-09-12 | 43.25 | 43.25 | 42.26 | 42.37 | 1096186 |
2007-09-13 | 42.80 | 43.58 | 42.33 | 43.08 | 1376216 |
2007-09-14 | 42.55 | 43.77 | 42.51 | 43.68 | 1308948 |
2007-09-17 | 43.36 | 43.86 | 42.75 | 42.80 | 892495 |
2007-09-18 | 43.11 | 44.59 | 42.45 | 44.56 | 1171943 |
2007-09-19 | 44.56 | 45.60 | 44.45 | 45.37 | 1382423 |
2007-09-20 | 45.15 | 45.24 | 44.23 | 44.33 | 1083504 |
2007-09-21 | 44.16 | 45.12 | 44.16 | 44.80 | 2727597 |
2007-09-24 | 45.00 | 45.76 | 44.61 | 45.18 | 1055849 |
2007-09-25 | 45.07 | 45.94 | 44.58 | 45.88 | 1398867 |
2007-09-26 | 46.00 | 46.71 | 45.50 | 46.32 | 859626 |
2007-09-27 | 46.65 | 47.08 | 45.90 | 47.05 | 693845 |
2007-09-28 | 46.91 | 47.50 | 46.83 | 47.30 | 892840 |
2007-10-01 | 47.35 | 48.19 | 47.30 | 48.19 | 1421608 |
2007-10-02 | 48.04 | 48.61 | 47.86 | 48.50 | 1380642 |
2007-10-03 | 48.11 | 48.64 | 47.88 | 48.01 | 1252696 |
2007-10-04 | 48.00 | 48.46 | 47.55 | 47.98 | 1272272 |
2007-10-05 | 48.23 | 50.09 | 47.79 | 50.05 | 1936698 |
2007-10-08 | 49.52 | 49.93 | 48.85 | 49.91 | 928672 |
2007-10-09 | 51.55 | 52.36 | 51.14 | 51.86 | 36802907 |
2007-10-10 | 51.65 | 52.27 | 50.96 | 50.96 | 5610403 |
2007-10-11 | 50.19 | 51.03 | 49.16 | 49.55 | 4061143 |
2007-10-12 | 49.55 | 50.30 | 49.16 | 50.19 | 1849108 |
2007-10-15 | 50.05 | 50.22 | 49.19 | 49.43 | 2655838 |
2007-10-16 | 49.47 | 49.59 | 48.72 | 48.84 | 2111991 |
2007-10-17 | 49.44 | 49.90 | 48.14 | 49.11 | 1716006 |
2007-10-18 | 49.00 | 49.80 | 48.11 | 49.78 | 1142086 |
2007-10-19 | 49.71 | 50.00 | 47.45 | 47.45 | 2165175 |
2007-10-22 | 47.38 | 49.12 | 47.17 | 48.89 | 936619 |
2007-10-23 | 48.37 | 49.20 | 47.91 | 48.87 | 1100734 |
2007-10-24 | 48.27 | 49.00 | 47.28 | 48.58 | 1556241 |
2007-10-25 | 48.79 | 49.56 | 47.80 | 48.68 | 1313434 |
2007-10-26 | 49.47 | 49.47 | 48.00 | 48.95 | 731473 |
2007-10-29 | 49.07 | 49.74 | 48.14 | 49.20 | 1141365 |
2007-10-30 | 48.90 | 49.64 | 48.64 | 49.19 | 942492 |
2007-10-31 | 49.45 | 51.04 | 48.95 | 50.65 | 1803969 |
2007-11-01 | 50.39 | 50.50 | 48.70 | 48.90 | 1430245 |
2007-11-02 | 49.39 | 50.71 | 48.59 | 50.64 | 1389366 |
2007-11-05 | 50.00 | 50.50 | 48.90 | 49.93 | 1506839 |
2007-11-06 | 51.01 | 53.48 | 50.63 | 53.34 | 3147320 |
2007-11-07 | 51.29 | 51.29 | 46.84 | 46.86 | 3872558 |
2007-11-08 | 47.46 | 48.25 | 46.55 | 47.50 | 2630057 |
2007-11-09 | 46.65 | 47.49 | 45.36 | 45.36 | 1980757 |
2007-11-12 | 45.41 | 46.67 | 45.13 | 45.25 | 2029978 |
2007-11-13 | 45.65 | 46.65 | 44.46 | 46.62 | 1887027 |
2007-11-14 | 46.63 | 46.63 | 45.09 | 45.33 | 1571539 |
2007-11-15 | 45.08 | 46.10 | 44.77 | 45.09 | 1656668 |
2007-11-16 | 45.40 | 45.50 | 43.73 | 44.47 | 1927813 |
2007-11-19 | 44.19 | 45.15 | 43.59 | 43.93 | 1534082 |
2007-11-20 | 44.00 | 45.00 | 42.61 | 43.58 | 1443124 |
2007-11-21 | 43.31 | 44.65 | 42.80 | 43.49 | 1453765 |
2007-11-23 | 43.61 | 43.96 | 43.23 | 43.64 | 391913 |
2007-11-26 | 43.23 | 44.29 | 42.65 | 42.72 | 1194163 |
2007-11-27 | 42.58 | 44.40 | 42.44 | 43.71 | 2057237 |
2007-11-28 | 44.41 | 45.11 | 43.37 | 45.07 | 1520884 |
2007-11-29 | 44.50 | 45.00 | 43.85 | 44.62 | 1162589 |
2007-11-30 | 45.00 | 46.94 | 44.95 | 46.92 | 1697025 |
2007-12-03 | 45.55 | 47.22 | 45.54 | 45.97 | 1444761 |
2007-12-04 | 45.46 | 46.67 | 44.80 | 46.21 | 991866 |
2007-12-05 | 46.83 | 48.00 | 46.21 | 47.46 | 1420484 |
2007-12-06 | 47.95 | 48.15 | 46.09 | 47.77 | 1311888 |
2007-12-07 | 47.77 | 48.91 | 47.70 | 48.38 | 1256255 |
2007-12-10 | 48.42 | 48.69 | 47.74 | 48.29 | 1191083 |
2007-12-11 | 48.49 | 48.86 | 46.36 | 46.40 | 1430040 |
2007-12-12 | 48.00 | 48.36 | 46.61 | 47.27 | 1621666 |
2007-12-13 | 46.17 | 47.93 | 46.17 | 46.95 | 1377947 |
2007-12-14 | 46.18 | 46.77 | 45.83 | 45.85 | 1151871 |
2007-12-17 | 45.67 | 46.17 | 44.94 | 44.99 | 1719747 |
2007-12-18 | 45.47 | 45.95 | 44.24 | 44.79 | 1755830 |
2007-12-19 | 44.79 | 45.15 | 44.34 | 44.80 | 1047873 |
2007-12-20 | 45.15 | 45.72 | 44.36 | 45.72 | 1085775 |
2007-12-21 | 46.36 | 46.63 | 45.88 | 46.32 | 2207941 |
2007-12-24 | 46.54 | 46.63 | 46.14 | 46.58 | 287255 |
2007-12-26 | 46.16 | 46.69 | 45.72 | 46.48 | 552108 |
2007-12-27 | 46.47 | 46.67 | 45.17 | 45.19 | 801283 |
2007-12-28 | 45.57 | 45.97 | 45.10 | 45.77 | 821478 |
2007-12-31 | 45.45 | 45.75 | 44.68 | 44.68 | 888896 |
2008-01-02 | 45.24 | 45.24 | 43.21 | 43.49 | 1969892 |
2008-01-03 | 43.60 | 43.97 | 42.95 | 43.56 | 1563081 |
2008-01-04 | 43.54 | 43.74 | 41.05 | 41.21 | 2321985 |
2008-01-07 | 41.26 | 42.03 | 40.50 | 41.45 | 2665337 |
2008-01-08 | 41.68 | 42.22 | 40.49 | 40.50 | 1952774 |
2008-01-09 | 40.52 | 40.76 | 39.39 | 40.50 | 2332373 |
2008-01-10 | 39.78 | 41.28 | 39.36 | 40.63 | 2004198 |
2008-01-11 | 41.45 | 41.77 | 40.54 | 40.57 | 2273088 |
2008-01-14 | 41.00 | 42.42 | 40.92 | 42.27 | 1972089 |
2008-01-15 | 41.53 | 42.38 | 41.42 | 41.52 | 3876973 |
2008-01-16 | 41.68 | 43.00 | 41.03 | 42.45 | 2611162 |
2008-01-17 | 42.47 | 43.15 | 41.60 | 41.61 | 2905916 |
2008-01-18 | 42.17 | 43.62 | 41.33 | 43.51 | 3433331 |
2008-01-22 | 41.02 | 43.35 | 41.02 | 42.76 | 3768549 |
2008-01-23 | 42.45 | 47.59 | 42.30 | 47.23 | 5087369 |
2008-01-24 | 47.06 | 47.20 | 43.38 | 44.36 | 3775724 |
2008-01-25 | 44.80 | 45.74 | 43.88 | 44.74 | 2844064 |
2008-01-28 | 44.08 | 45.56 | 44.08 | 45.52 | 1757038 |
2008-01-29 | 45.78 | 46.49 | 45.13 | 45.77 | 1487876 |
2008-01-30 | 45.69 | 46.95 | 45.52 | 46.26 | 2693839 |
2008-01-31 | 46.08 | 48.00 | 45.50 | 47.29 | 3308821 |
2008-02-01 | 47.51 | 47.53 | 46.13 | 46.97 | 1609733 |
2008-02-04 | 46.90 | 46.92 | 45.72 | 45.98 | 1812329 |
2008-02-05 | 44.91 | 45.94 | 44.67 | 44.87 | 2121160 |
2008-02-06 | 45.10 | 45.72 | 44.39 | 44.48 | 1564358 |
2008-02-07 | 44.11 | 46.56 | 44.11 | 46.01 | 2169216 |
2008-02-08 | 45.48 | 45.75 | 43.25 | 43.60 | 2947030 |
2008-02-11 | 43.61 | 44.90 | 43.36 | 44.80 | 1834120 |
2008-02-12 | 42.34 | 42.43 | 40.60 | 40.95 | 5510232 |
2008-02-13 | 41.50 | 41.84 | 39.87 | 40.92 | 3339692 |
2008-02-14 | 40.63 | 40.75 | 39.83 | 40.19 | 2546171 |
2008-02-15 | 40.44 | 41.56 | 40.11 | 41.36 | 3711471 |
2008-02-19 | 41.87 | 42.33 | 40.18 | 40.48 | 1989329 |
2008-02-20 | 40.51 | 41.77 | 40.44 | 41.61 | 2477595 |
2008-02-21 | 40.48 | 41.90 | 40.48 | 40.57 | 1892757 |
2008-02-22 | 40.68 | 41.46 | 39.71 | 40.83 | 1982178 |
2008-02-25 | 41.13 | 41.39 | 40.14 | 41.23 | 1458662 |
2008-02-26 | 41.04 | 41.77 | 40.37 | 41.50 | 1517185 |
2008-02-27 | 41.37 | 42.20 | 40.91 | 41.71 | 1382893 |
2008-02-28 | 40.96 | 41.58 | 39.91 | 40.57 | 1874406 |
2008-02-29 | 40.83 | 40.84 | 39.24 | 39.32 | 2696352 |
2008-03-03 | 40.80 | 41.02 | 39.50 | 40.76 | 2320617 |
2008-03-04 | 40.58 | 41.27 | 39.89 | 41.03 | 2336820 |
2008-03-05 | 41.28 | 42.23 | 41.14 | 41.84 | 1960947 |
2008-03-06 | 41.44 | 41.84 | 40.13 | 40.23 | 1942752 |
2008-03-07 | 40.00 | 41.22 | 39.26 | 39.76 | 2222955 |
2008-03-10 | 39.25 | 39.99 | 38.16 | 38.27 | 2228816 |
2008-03-11 | 38.42 | 41.02 | 38.42 | 41.02 | 2701785 |
2008-03-12 | 41.04 | 41.89 | 40.69 | 41.00 | 2224764 |
2008-03-13 | 40.18 | 41.71 | 39.57 | 41.06 | 2424563 |
2008-03-14 | 41.39 | 41.39 | 39.34 | 39.70 | 2532493 |
2008-03-17 | 38.94 | 40.03 | 38.89 | 39.27 | 2266580 |
2008-03-18 | 40.00 | 41.88 | 39.35 | 41.79 | 2465376 |
2008-03-19 | 42.00 | 42.43 | 41.08 | 41.08 | 2193017 |
2008-03-20 | 41.31 | 44.15 | 41.00 | 44.15 | 3162959 |
2008-03-24 | 44.00 | 45.84 | 43.71 | 45.42 | 3561345 |
2008-03-25 | 45.55 | 46.28 | 44.88 | 45.94 | 1983556 |
2008-03-26 | 45.64 | 45.99 | 43.82 | 44.34 | 2325123 |
2008-03-27 | 44.35 | 45.64 | 43.87 | 44.91 | 2224282 |
2008-03-28 | 45.45 | 45.59 | 43.86 | 44.00 | 1955708 |
2008-03-31 | 44.86 | 45.30 | 43.81 | 45.18 | 2344953 |
2008-04-01 | 45.23 | 47.61 | 44.83 | 47.56 | 3351239 |
2008-04-02 | 46.64 | 47.76 | 45.88 | 47.26 | 2906674 |
2008-04-03 | 47.64 | 47.99 | 46.91 | 47.30 | 2425282 |
2008-04-04 | 47.67 | 48.33 | 46.95 | 47.84 | 2192703 |
2008-04-07 | 48.29 | 48.29 | 46.77 | 46.84 | 2137378 |
2008-04-08 | 46.40 | 48.14 | 46.00 | 47.03 | 2156233 |
2008-04-09 | 47.88 | 47.88 | 45.16 | 45.49 | 1882669 |
2008-04-10 | 46.18 | 46.50 | 45.13 | 46.14 | 1550364 |
2008-04-11 | 45.49 | 46.18 | 45.20 | 45.34 | 2147892 |
2008-04-14 | 45.04 | 45.72 | 44.98 | 45.16 | 919747 |
2008-04-15 | 45.21 | 46.01 | 45.00 | 45.91 | 1045550 |
2008-04-16 | 46.36 | 47.79 | 46.01 | 47.62 | 1795354 |
2008-04-17 | 47.84 | 47.84 | 45.98 | 46.55 | 1319761 |
2008-04-18 | 47.84 | 48.72 | 47.66 | 48.65 | 2308761 |
2008-04-21 | 47.35 | 48.71 | 46.60 | 46.81 | 2214007 |
2008-04-22 | 46.74 | 46.80 | 45.72 | 46.28 | 1393969 |
2008-04-23 | 46.69 | 47.11 | 45.97 | 46.34 | 1340146 |
2008-04-24 | 46.35 | 47.27 | 45.05 | 46.89 | 1825791 |
2008-04-25 | 46.78 | 47.10 | 45.77 | 46.70 | 1465072 |
2008-04-28 | 46.96 | 47.55 | 46.90 | 47.29 | 1687176 |
2008-04-29 | 47.08 | 47.52 | 46.63 | 47.35 | 1217972 |
2008-04-30 | 47.38 | 47.70 | 46.44 | 46.59 | 2212444 |
2008-05-01 | 46.73 | 48.60 | 46.20 | 48.40 | 2800620 |
2008-05-02 | 48.67 | 49.92 | 48.17 | 48.95 | 1970035 |
2008-05-05 | 48.47 | 49.26 | 47.91 | 48.18 | 2306371 |
2008-05-06 | 48.45 | 49.37 | 47.42 | 48.98 | 2116479 |
2008-05-07 | 48.75 | 49.28 | 46.89 | 46.94 | 1736665 |
2008-05-08 | 47.63 | 49.43 | 47.09 | 47.31 | 2619990 |
2008-05-09 | 46.61 | 47.20 | 45.77 | 46.93 | 2067305 |
2008-05-12 | 46.92 | 48.00 | 46.65 | 47.96 | 1432363 |
2008-05-13 | 48.00 | 48.00 | 46.59 | 47.39 | 1558292 |
2008-05-14 | 47.66 | 48.32 | 47.15 | 47.64 | 1295789 |
2008-05-15 | 47.29 | 48.09 | 47.07 | 47.93 | 1311613 |
2008-05-16 | 48.18 | 48.18 | 46.66 | 47.19 | 2013303 |
2008-05-19 | 47.19 | 48.29 | 46.78 | 47.11 | 1292610 |
2008-05-20 | 46.54 | 47.53 | 46.48 | 46.71 | 1355197 |
2008-05-21 | 46.84 | 47.28 | 45.37 | 45.57 | 1812878 |
2008-05-22 | 45.86 | 46.14 | 45.29 | 45.68 | 1136637 |
2008-05-23 | 45.20 | 45.30 | 44.00 | 44.27 | 1597309 |
2008-05-27 | 44.30 | 45.49 | 44.01 | 45.49 | 1332260 |
2008-05-28 | 45.52 | 45.99 | 45.24 | 45.81 | 1261603 |
2008-05-29 | 45.84 | 47.42 | 45.61 | 47.06 | 1948347 |
2008-05-30 | 47.15 | 47.39 | 46.51 | 47.08 | 1246574 |
2008-06-02 | 46.94 | 47.15 | 45.95 | 46.29 | 1356126 |
2008-06-03 | 46.74 | 47.20 | 45.61 | 46.32 | 1657183 |
2008-06-04 | 46.18 | 47.77 | 45.94 | 47.20 | 1927433 |
2008-06-05 | 47.00 | 48.12 | 46.51 | 48.05 | 1985982 |
2008-06-06 | 46.36 | 47.61 | 45.58 | 45.58 | 1975839 |
2008-06-09 | 45.99 | 46.46 | 45.58 | 46.32 | 2617664 |
2008-06-10 | 46.07 | 46.79 | 45.71 | 46.25 | 1847735 |
2008-06-11 | 46.08 | 46.30 | 43.93 | 43.99 | 2463342 |
2008-06-12 | 44.61 | 45.23 | 43.36 | 43.87 | 1893743 |
2008-06-13 | 44.00 | 44.57 | 43.56 | 44.18 | 2042427 |
2008-06-16 | 43.41 | 44.43 | 43.34 | 44.11 | 1973837 |
2008-06-17 | 44.12 | 44.32 | 43.50 | 43.57 | 1455426 |
2008-06-18 | 43.14 | 43.19 | 42.23 | 42.49 | 3020547 |
2008-06-19 | 42.50 | 44.28 | 42.19 | 44.17 | 2435184 |
2008-06-20 | 43.64 | 43.84 | 42.49 | 42.90 | 2895613 |
2008-06-23 | 43.72 | 43.73 | 42.52 | 43.04 | 1829320 |
2008-06-24 | 42.87 | 43.72 | 42.13 | 43.19 | 3074865 |
2008-06-25 | 43.83 | 44.43 | 43.14 | 43.89 | 1998627 |
2008-06-26 | 44.14 | 44.14 | 42.35 | 42.35 | 2273206 |
2008-06-27 | 42.35 | 43.07 | 41.95 | 42.85 | 2819650 |
2008-06-30 | 42.65 | 43.59 | 42.20 | 43.00 | 2959531 |
2008-07-01 | 42.32 | 42.64 | 41.09 | 42.51 | 3753108 |
2008-07-02 | 41.62 | 42.49 | 40.80 | 40.85 | 2994710 |
2008-07-03 | 41.30 | 42.13 | 40.82 | 41.81 | 1695260 |
2008-07-07 | 42.00 | 42.87 | 41.26 | 41.94 | 2655839 |
2008-07-08 | 42.86 | 44.18 | 41.18 | 44.17 | 2851648 |
2008-07-09 | 44.18 | 44.57 | 43.12 | 43.14 | 1848786 |
2008-07-10 | 43.12 | 44.00 | 42.54 | 43.15 | 2043472 |
2008-07-11 | 42.68 | 43.46 | 41.21 | 41.45 | 3688735 |
2008-07-14 | 42.16 | 42.31 | 41.08 | 41.48 | 2394857 |
2008-07-15 | 41.11 | 41.56 | 39.89 | 40.30 | 3310470 |
2008-07-16 | 40.26 | 42.55 | 40.09 | 42.55 | 2666221 |
2008-07-17 | 42.56 | 43.67 | 41.78 | 43.55 | 2071610 |
2008-07-18 | 45.07 | 45.45 | 43.25 | 44.21 | 2446367 |
2008-07-21 | 43.92 | 44.66 | 41.94 | 42.13 | 2989204 |
2008-07-22 | 41.78 | 42.04 | 40.10 | 40.30 | 5394349 |
2008-07-23 | 39.64 | 39.65 | 38.33 | 38.72 | 6672899 |
2008-07-24 | 38.66 | 38.71 | 36.39 | 36.46 | 5491152 |
2008-07-25 | 36.65 | 37.60 | 36.58 | 37.14 | 4422836 |
2008-07-28 | 36.86 | 37.23 | 34.66 | 35.00 | 4750778 |
2008-07-29 | 35.10 | 35.88 | 34.90 | 35.48 | 4581805 |
2008-07-30 | 35.88 | 36.16 | 34.78 | 35.33 | 4123768 |
2008-07-31 | 35.04 | 36.20 | 35.02 | 35.51 | 3182625 |
2008-08-01 | 35.45 | 35.65 | 33.71 | 33.76 | 4967787 |
2008-08-04 | 34.33 | 35.40 | 33.76 | 35.00 | 5727037 |
2008-08-05 | 34.75 | 36.57 | 34.50 | 36.51 | 5286385 |
2008-08-06 | 36.21 | 36.41 | 34.37 | 34.73 | 5694006 |
2008-08-07 | 34.62 | 35.09 | 34.35 | 34.75 | 4230846 |
2008-08-08 | 34.65 | 36.00 | 34.43 | 35.75 | 2796634 |
2008-08-11 | 35.12 | 36.05 | 34.46 | 35.16 | 2256739 |
2008-08-12 | 35.08 | 35.30 | 34.50 | 34.99 | 2134217 |
2008-08-13 | 34.84 | 35.64 | 34.55 | 35.31 | 3152484 |
2008-08-14 | 34.94 | 36.63 | 34.90 | 36.54 | 3797271 |
2008-08-15 | 36.64 | 36.99 | 35.77 | 36.72 | 3034109 |
2008-08-18 | 36.40 | 37.19 | 35.97 | 36.12 | 2657480 |
2008-08-19 | 37.00 | 37.00 | 35.21 | 35.45 | 2558182 |
2008-08-20 | 36.32 | 36.32 | 35.03 | 35.30 | 2349534 |
2008-08-21 | 35.06 | 35.59 | 34.69 | 35.26 | 1661590 |
2008-08-22 | 35.04 | 36.36 | 35.04 | 36.23 | 1739313 |
2008-08-25 | 35.00 | 36.07 | 34.81 | 35.12 | 2091116 |
2008-08-26 | 35.01 | 35.24 | 34.78 | 35.12 | 1368270 |
2008-08-27 | 34.88 | 36.07 | 34.88 | 35.88 | 2153589 |
2008-08-28 | 36.23 | 37.42 | 35.99 | 37.03 | 2555777 |
2008-08-29 | 36.72 | 36.72 | 35.66 | 36.09 | 2280059 |
2008-09-02 | 37.36 | 37.83 | 36.14 | 36.14 | 2571220 |
2008-09-03 | 36.21 | 36.56 | 35.30 | 35.67 | 2137104 |
2008-09-04 | 35.40 | 35.71 | 34.35 | 34.41 | 2331842 |
2008-09-05 | 34.19 | 34.61 | 33.35 | 34.14 | 2521890 |
2008-09-08 | 33.42 | 34.82 | 33.28 | 34.45 | 2431900 |
2008-09-09 | 34.58 | 35.00 | 33.63 | 33.66 | 2197142 |
2008-09-10 | 34.19 | 35.18 | 33.82 | 34.76 | 2940707 |
2008-09-11 | 34.00 | 35.79 | 33.99 | 35.73 | 2469037 |
2008-09-12 | 35.00 | 35.58 | 34.56 | 35.41 | 1932253 |
2008-09-15 | 35.04 | 36.94 | 34.51 | 36.35 | 2858598 |
2008-09-16 | 36.44 | 37.49 | 35.86 | 37.05 | 3177770 |
2008-09-17 | 36.70 | 37.17 | 34.93 | 35.75 | 3110339 |
2008-09-18 | 36.56 | 38.70 | 35.77 | 38.64 | 3748864 |
2008-09-19 | 39.79 | 41.10 | 35.37 | 38.40 | 3697051 |
2008-09-22 | 41.00 | 41.00 | 36.14 | 36.31 | 1660244 |
2008-09-23 | 36.59 | 37.38 | 35.56 | 35.63 | 1731254 |
2008-09-24 | 35.63 | 36.24 | 35.20 | 35.64 | 1731809 |
2008-09-25 | 36.10 | 36.85 | 35.67 | 36.06 | 1589390 |
2008-09-26 | 35.04 | 36.34 | 35.04 | 36.17 | 1695869 |
2008-09-29 | 36.35 | 36.45 | 34.51 | 34.85 | 3356494 |
2008-09-30 | 34.85 | 36.12 | 34.03 | 34.84 | 3575885 |
2008-10-01 | 34.96 | 36.05 | 34.16 | 35.80 | 2491774 |
2008-10-02 | 35.34 | 35.92 | 33.60 | 33.75 | 3491815 |
2008-10-03 | 34.18 | 35.10 | 32.91 | 33.00 | 3681280 |
2008-10-06 | 32.55 | 33.21 | 29.55 | 31.25 | 5600834 |
2008-10-07 | 31.40 | 31.75 | 28.30 | 29.16 | 6908066 |
2008-10-08 | 28.50 | 30.40 | 28.00 | 28.82 | 5899101 |
2008-10-09 | 29.56 | 30.60 | 26.52 | 26.80 | 4128005 |
2008-10-10 | 25.94 | 28.81 | 24.05 | 27.86 | 6245185 |
2008-10-13 | 28.24 | 31.35 | 28.15 | 31.21 | 3466636 |
2008-10-14 | 32.32 | 32.62 | 29.90 | 30.21 | 3218384 |
2008-10-15 | 30.15 | 30.42 | 28.59 | 28.84 | 4035312 |
2008-10-16 | 27.89 | 30.95 | 27.02 | 30.68 | 4392353 |
2008-10-17 | 29.47 | 31.41 | 26.84 | 29.91 | 3533141 |
2008-10-20 | 30.00 | 31.97 | 29.58 | 31.83 | 2468174 |
2008-10-21 | 31.14 | 32.55 | 30.61 | 31.08 | 2371474 |
2008-10-22 | 30.48 | 31.32 | 29.04 | 30.00 | 3954463 |
2008-10-23 | 30.00 | 31.81 | 28.67 | 30.44 | 3785100 |
2008-10-24 | 28.01 | 29.99 | 27.25 | 28.19 | 4188674 |
2008-10-27 | 27.48 | 29.08 | 26.83 | 27.46 | 2386756 |
2008-10-28 | 28.28 | 30.44 | 27.04 | 30.29 | 3008764 |
2008-10-29 | 30.54 | 32.45 | 29.55 | 30.41 | 3337673 |
2008-10-30 | 31.49 | 32.07 | 30.31 | 31.68 | 2779972 |
2008-10-31 | 31.13 | 33.55 | 31.13 | 32.65 | 2862438 |
2008-11-03 | 32.00 | 33.52 | 31.95 | 32.00 | 2733482 |
2008-11-04 | 37.00 | 40.50 | 36.32 | 37.75 | 5708223 |
2008-11-05 | 36.71 | 37.57 | 34.45 | 34.70 | 4565505 |
2008-11-06 | 34.80 | 34.94 | 33.21 | 33.34 | 3709569 |
2008-11-07 | 33.82 | 33.99 | 32.26 | 33.43 | 3330460 |
2008-11-10 | 34.02 | 34.36 | 33.10 | 33.70 | 2842608 |
2008-11-11 | 33.42 | 33.95 | 32.57 | 33.29 | 2447142 |
2008-11-12 | 32.35 | 33.15 | 31.53 | 31.73 | 2166465 |
2008-11-13 | 31.73 | 33.37 | 29.32 | 33.22 | 4706779 |
2008-11-14 | 32.64 | 33.17 | 30.60 | 30.68 | 3339511 |
2008-11-17 | 30.09 | 31.08 | 29.62 | 30.18 | 2863367 |
2008-11-18 | 30.01 | 31.11 | 28.81 | 29.82 | 4015978 |
2008-11-19 | 29.69 | 30.27 | 28.04 | 28.11 | 3462977 |
2008-11-20 | 28.02 | 28.72 | 26.33 | 26.56 | 5226909 |
2008-11-21 | 26.75 | 29.13 | 26.75 | 29.13 | 5400209 |
2008-11-24 | 29.63 | 31.30 | 28.38 | 31.01 | 4495467 |
2008-11-25 | 31.27 | 32.41 | 30.52 | 32.31 | 3297892 |
2008-11-26 | 31.35 | 33.90 | 30.74 | 33.89 | 3581059 |
2008-11-28 | 33.27 | 34.20 | 32.95 | 33.43 | 1135816 |
2008-12-01 | 32.82 | 32.82 | 30.48 | 30.49 | 3397931 |
2008-12-02 | 31.07 | 31.74 | 30.16 | 31.59 | 2430381 |
2008-12-03 | 30.77 | 32.80 | 30.45 | 32.76 | 2740210 |
2008-12-04 | 32.00 | 33.47 | 31.28 | 32.16 | 2907868 |
2008-12-05 | 33.10 | 33.10 | 30.04 | 33.03 | 3201048 |
2008-12-08 | 33.64 | 35.28 | 33.53 | 34.77 | 3028662 |
2008-12-09 | 34.11 | 34.74 | 32.76 | 33.84 | 2728219 |
2008-12-10 | 34.19 | 35.33 | 33.05 | 34.62 | 2347202 |
2008-12-11 | 34.27 | 34.51 | 32.58 | 32.77 | 2840457 |
2008-12-12 | 30.65 | 32.30 | 30.24 | 31.81 | 3569366 |
2008-12-15 | 31.30 | 32.80 | 30.48 | 30.87 | 2347592 |
2008-12-16 | 31.57 | 33.66 | 30.31 | 32.99 | 2740390 |
2008-12-17 | 31.49 | 33.74 | 30.72 | 33.18 | 2801720 |
2008-12-18 | 33.66 | 33.66 | 31.23 | 31.69 | 2661998 |
2008-12-19 | 32.13 | 32.92 | 31.69 | 32.05 | 2900559 |
2008-12-22 | 31.33 | 32.37 | 30.99 | 31.52 | 1599280 |
2008-12-23 | 31.65 | 31.81 | 30.65 | 31.03 | 1746933 |
2008-12-24 | 31.01 | 31.83 | 30.87 | 31.77 | 727229 |
2008-12-26 | 31.82 | 32.19 | 31.47 | 32.16 | 816227 |
2008-12-29 | 31.84 | 32.08 | 31.02 | 31.39 | 1372680 |
2008-12-30 | 31.55 | 32.19 | 31.04 | 32.15 | 1819940 |
2008-12-31 | 32.31 | 33.91 | 32.04 | 33.27 | 2320182 |
2009-01-02 | 33.10 | 34.59 | 32.91 | 34.43 | 1736165 |
2009-01-05 | 34.14 | 34.14 | 33.10 | 33.47 | 2114789 |
2009-01-06 | 33.89 | 34.40 | 33.60 | 34.17 | 1774783 |
2009-01-07 | 33.31 | 33.61 | 32.61 | 32.73 | 1805513 |
2009-01-08 | 32.74 | 32.89 | 31.89 | 32.55 | 2083583 |
2009-01-09 | 32.64 | 32.64 | 31.24 | 31.52 | 2463329 |
2009-01-12 | 31.19 | 32.06 | 30.82 | 31.04 | 2327116 |
2009-01-13 | 30.51 | 31.53 | 29.94 | 30.48 | 2845078 |
2009-01-14 | 30.02 | 30.41 | 28.76 | 28.92 | 3986171 |
2009-01-15 | 28.99 | 29.56 | 28.03 | 29.28 | 3754128 |
2009-01-16 | 29.70 | 30.00 | 28.48 | 29.21 | 4474290 |
2009-01-20 | 28.66 | 29.27 | 27.47 | 27.51 | 4095671 |
2009-01-21 | 27.96 | 29.36 | 27.39 | 29.26 | 4009014 |
2009-01-22 | 28.44 | 28.82 | 27.81 | 28.36 | 2534624 |
2009-01-23 | 28.93 | 29.38 | 27.80 | 28.43 | 3923096 |
2009-01-26 | 28.76 | 29.50 | 28.26 | 28.76 | 2344779 |
2009-01-27 | 28.29 | 29.33 | 28.29 | 29.04 | 2501259 |
2009-01-28 | 29.55 | 30.54 | 29.16 | 30.03 | 2762786 |
2009-01-29 | 29.68 | 30.04 | 28.79 | 28.99 | 2581010 |
2009-01-30 | 29.01 | 29.45 | 27.66 | 27.81 | 3470686 |
2009-02-02 | 27.71 | 28.16 | 26.94 | 27.45 | 2787613 |
2009-02-03 | 27.23 | 28.78 | 27.23 | 28.75 | 3436576 |
2009-02-04 | 28.82 | 30.00 | 28.48 | 29.04 | 3502013 |
2009-02-05 | 28.45 | 29.52 | 28.11 | 29.22 | 3376563 |
2009-02-06 | 29.29 | 30.71 | 28.74 | 30.55 | 3968230 |
2009-02-09 | 30.46 | 30.79 | 29.96 | 30.44 | 3686260 |
2009-02-10 | 30.36 | 34.20 | 30.09 | 32.30 | 8837473 |
2009-02-11 | 32.17 | 32.56 | 31.30 | 32.02 | 3832864 |
2009-02-12 | 31.46 | 31.88 | 30.62 | 31.76 | 4194907 |
2009-02-13 | 31.53 | 32.42 | 31.31 | 31.40 | 2853791 |
2009-02-17 | 30.26 | 30.97 | 29.29 | 30.31 | 4498247 |
2009-02-18 | 30.40 | 30.55 | 29.63 | 30.08 | 3515699 |
2009-02-19 | 30.39 | 31.14 | 29.66 | 29.72 | 2320258 |
2009-02-20 | 29.46 | 29.76 | 28.67 | 29.39 | 3448700 |
2009-02-23 | 29.40 | 29.76 | 28.23 | 28.35 | 3785282 |
2009-02-24 | 28.89 | 29.48 | 28.04 | 29.45 | 3252251 |
2009-02-25 | 29.22 | 29.88 | 27.95 | 28.39 | 4330605 |
2009-02-26 | 28.40 | 28.67 | 27.41 | 27.57 | 3284126 |
2009-02-27 | 28.29 | 28.29 | 27.26 | 27.55 | 4004494 |
2009-03-02 | 27.00 | 27.39 | 25.00 | 25.02 | 7452002 |
2009-03-03 | 25.05 | 25.80 | 25.05 | 25.26 | 6011547 |
2009-03-04 | 25.75 | 26.68 | 25.38 | 26.44 | 5565409 |
2009-03-05 | 26.25 | 26.25 | 24.56 | 24.66 | 5784645 |
2009-03-06 | 24.74 | 25.26 | 23.94 | 24.60 | 4978045 |
2009-03-09 | 24.38 | 25.03 | 23.86 | 24.02 | 4327806 |
2009-03-10 | 24.11 | 25.20 | 23.86 | 25.16 | 5534745 |
2009-03-11 | 25.00 | 25.27 | 24.47 | 24.73 | 5027567 |
2009-03-12 | 24.72 | 25.74 | 24.22 | 25.70 | 3820096 |
2009-03-13 | 25.64 | 26.82 | 25.25 | 26.74 | 5025189 |
2009-03-16 | 26.75 | 28.16 | 26.70 | 27.35 | 4877073 |
2009-03-17 | 27.53 | 28.70 | 27.25 | 28.70 | 4753729 |
2009-03-18 | 28.75 | 29.36 | 27.70 | 28.99 | 4520762 |
2009-03-19 | 29.26 | 29.44 | 28.40 | 28.53 | 4785965 |
2009-03-20 | 28.95 | 28.99 | 27.05 | 27.28 | 4137700 |
2009-03-23 | 28.57 | 29.43 | 27.55 | 29.34 | 4033469 |
2009-03-24 | 28.87 | 29.33 | 28.05 | 28.05 | 3499093 |
2009-03-25 | 28.76 | 28.82 | 26.96 | 27.79 | 3864112 |
2009-03-26 | 27.88 | 30.09 | 27.88 | 30.05 | 7274479 |
2009-03-27 | 29.31 | 30.05 | 28.57 | 28.72 | 2480440 |
2009-03-30 | 28.29 | 28.29 | 27.32 | 27.78 | 2167334 |
2009-03-31 | 28.14 | 28.65 | 27.35 | 28.29 | 2585970 |
2009-04-01 | 27.81 | 28.17 | 27.26 | 27.86 | 2543196 |
2009-04-02 | 28.41 | 31.37 | 27.65 | 30.58 | 5292318 |
2009-04-03 | 30.48 | 31.14 | 30.10 | 30.66 | 2673282 |
2009-04-06 | 31.39 | 31.39 | 29.94 | 30.91 | 3086211 |
2009-04-07 | 30.15 | 30.89 | 29.38 | 29.49 | 2680548 |
2009-04-08 | 29.74 | 30.15 | 29.32 | 30.01 | 2273797 |
2009-04-09 | 30.49 | 32.00 | 30.18 | 31.88 | 2769618 |
2009-04-13 | 31.50 | 32.25 | 30.87 | 31.89 | 2670867 |
2009-04-14 | 31.59 | 32.48 | 31.27 | 31.80 | 2304449 |
2009-04-15 | 31.45 | 32.08 | 31.21 | 31.91 | 2700176 |
2009-04-16 | 32.33 | 33.96 | 31.80 | 33.86 | 2942816 |
2009-04-17 | 33.86 | 34.00 | 33.06 | 33.87 | 2768764 |
2009-04-20 | 33.04 | 33.20 | 31.97 | 32.21 | 2536662 |
2009-04-21 | 31.37 | 32.49 | 31.21 | 32.40 | 3810864 |
2009-04-22 | 32.12 | 34.85 | 32.11 | 33.99 | 3825422 |
2009-04-23 | 32.57 | 33.65 | 32.33 | 33.59 | 2489891 |
2009-04-24 | 33.91 | 34.26 | 33.39 | 33.89 | 2176098 |
2009-04-27 | 33.42 | 33.66 | 32.25 | 32.54 | 2976744 |
2009-04-28 | 31.95 | 33.08 | 31.84 | 32.49 | 2168644 |
2009-04-29 | 32.93 | 34.47 | 32.77 | 33.92 | 2215565 |
2009-04-30 | 34.12 | 35.62 | 33.68 | 34.71 | 2976347 |
2009-05-01 | 34.02 | 35.06 | 33.95 | 34.61 | 1785124 |
2009-05-04 | 35.21 | 38.10 | 34.82 | 37.15 | 5558777 |
2009-05-05 | 37.01 | 37.27 | 36.18 | 37.06 | 3057606 |
2009-05-06 | 37.37 | 37.59 | 36.11 | 37.13 | 2253048 |
2009-05-07 | 35.55 | 36.12 | 33.39 | 33.70 | 6318874 |
2009-05-08 | 34.12 | 34.48 | 32.65 | 33.51 | 4088259 |
2009-05-11 | 33.29 | 33.93 | 32.04 | 33.69 | 3430339 |
2009-05-12 | 33.69 | 33.90 | 31.73 | 32.41 | 3963143 |
2009-05-13 | 32.13 | 32.52 | 31.43 | 31.56 | 2223017 |
2009-05-14 | 31.80 | 32.54 | 31.49 | 31.98 | 1981331 |
2009-05-15 | 31.98 | 32.65 | 31.40 | 32.11 | 2915115 |
2009-05-18 | 32.11 | 32.93 | 31.99 | 32.93 | 1655193 |
2009-05-19 | 32.88 | 33.66 | 32.55 | 33.20 | 2270093 |
2009-05-20 | 33.20 | 34.23 | 33.02 | 33.44 | 2543865 |
2009-05-21 | 32.92 | 33.14 | 31.42 | 31.80 | 2725993 |
2009-05-22 | 31.76 | 32.15 | 31.10 | 31.69 | 1910000 |
2009-05-26 | 31.21 | 33.41 | 30.94 | 33.22 | 2111090 |
2009-05-27 | 33.03 | 33.61 | 32.36 | 32.48 | 2481585 |
2009-05-28 | 32.80 | 32.82 | 31.57 | 32.36 | 2366194 |
2009-05-29 | 31.73 | 33.27 | 31.73 | 32.81 | 4695863 |
2009-06-01 | 33.36 | 34.80 | 32.92 | 34.21 | 2189530 |
2009-06-02 | 33.96 | 35.45 | 33.80 | 34.50 | 2364752 |
2009-06-03 | 34.50 | 34.50 | 33.57 | 33.95 | 2292936 |
2009-06-04 | 33.95 | 34.23 | 33.09 | 33.80 | 2039343 |
2009-06-05 | 34.50 | 34.61 | 33.79 | 34.10 | 3011343 |
2009-06-08 | 33.50 | 33.80 | 33.07 | 33.44 | 2719816 |
2009-06-09 | 33.57 | 35.00 | 33.39 | 34.90 | 3901602 |
2009-06-10 | 35.14 | 35.29 | 34.24 | 35.21 | 3145221 |
2009-06-11 | 34.95 | 35.79 | 34.87 | 35.28 | 2654836 |
2009-06-12 | 35.16 | 35.16 | 33.70 | 34.25 | 2001242 |
2009-06-15 | 33.83 | 33.83 | 32.51 | 32.87 | 2430017 |
2009-06-16 | 33.17 | 33.64 | 32.51 | 32.70 | 1947260 |
2009-06-17 | 32.95 | 33.58 | 32.40 | 33.07 | 2354440 |
2009-06-18 | 33.00 | 33.45 | 32.46 | 33.18 | 1325585 |
2009-06-19 | 33.57 | 33.78 | 32.64 | 33.02 | 2252894 |
2009-06-22 | 32.70 | 32.75 | 31.64 | 31.64 | 1430999 |
2009-06-23 | 31.70 | 32.37 | 31.64 | 32.03 | 1386468 |
2009-06-24 | 32.00 | 33.07 | 31.58 | 31.71 | 4018369 |
2009-06-25 | 31.63 | 33.35 | 31.45 | 33.22 | 2684503 |
2009-06-26 | 33.00 | 33.18 | 32.60 | 33.06 | 1879219 |
2009-06-29 | 33.08 | 33.76 | 32.80 | 33.47 | 1387434 |
2009-06-30 | 33.24 | 33.75 | 32.91 | 33.34 | 1587412 |
2009-07-01 | 33.55 | 34.35 | 33.45 | 33.64 | 1649884 |
2009-07-02 | 33.27 | 33.36 | 32.11 | 32.29 | 2558285 |
2009-07-06 | 32.23 | 32.82 | 32.00 | 32.77 | 1802939 |
2009-07-07 | 32.68 | 32.80 | 31.40 | 31.51 | 2063137 |
2009-07-08 | 31.73 | 31.96 | 30.66 | 31.15 | 2659901 |
2009-07-09 | 31.32 | 31.73 | 31.06 | 31.37 | 1781267 |
2009-07-10 | 31.35 | 31.90 | 31.24 | 31.66 | 1710568 |
2009-07-13 | 28.94 | 30.15 | 28.50 | 29.88 | 7708567 |
2009-07-14 | 29.75 | 30.15 | 29.25 | 29.93 | 4507386 |
2009-07-15 | 30.10 | 30.42 | 29.92 | 30.24 | 4500557 |
2009-07-16 | 30.21 | 31.40 | 30.07 | 31.14 | 3500030 |
2009-07-17 | 31.24 | 31.36 | 30.71 | 31.05 | 2933059 |
2009-07-20 | 30.36 | 31.24 | 30.36 | 31.20 | 2258918 |
2009-07-21 | 31.47 | 31.47 | 30.83 | 31.43 | 2191169 |
2009-07-22 | 31.46 | 31.93 | 31.11 | 31.76 | 2586195 |
2009-07-23 | 31.54 | 33.66 | 31.06 | 33.46 | 3044849 |
2009-07-24 | 33.15 | 33.73 | 32.87 | 33.51 | 1548089 |
2009-07-27 | 33.33 | 34.00 | 33.08 | 33.96 | 1385613 |
2009-07-28 | 33.65 | 34.12 | 33.24 | 33.69 | 1489297 |
2009-07-29 | 33.44 | 33.77 | 32.90 | 33.43 | 2024023 |
2009-07-30 | 34.12 | 34.32 | 33.58 | 33.97 | 2021681 |
2009-07-31 | 33.88 | 34.38 | 33.64 | 33.93 | 1983935 |
2009-08-03 | 33.99 | 34.85 | 33.53 | 34.82 | 2097593 |
2009-08-04 | 34.16 | 34.46 | 32.86 | 33.11 | 3308481 |
2009-08-05 | 33.26 | 33.30 | 31.98 | 32.46 | 3423958 |
2009-08-06 | 32.34 | 32.59 | 31.43 | 31.45 | 3537151 |
2009-08-07 | 32.03 | 33.19 | 31.99 | 32.99 | 3227375 |
2009-08-10 | 32.99 | 33.15 | 32.50 | 33.04 | 2405574 |
2009-08-11 | 32.77 | 33.04 | 32.33 | 32.95 | 2084322 |
2009-08-12 | 32.84 | 33.86 | 32.60 | 33.37 | 2105539 |
2009-08-13 | 32.80 | 33.46 | 32.73 | 32.89 | 2482822 |
2009-08-14 | 32.80 | 32.99 | 31.85 | 32.33 | 2162418 |
2009-08-17 | 31.97 | 32.23 | 31.18 | 31.38 | 2547943 |
2009-08-18 | 31.42 | 31.82 | 31.26 | 31.56 | 2226659 |
2009-08-19 | 31.94 | 32.09 | 31.15 | 31.80 | 1866223 |
2009-08-20 | 31.80 | 32.47 | 31.63 | 32.37 | 2183234 |
2009-08-21 | 31.78 | 33.69 | 31.78 | 33.49 | 2644379 |
2009-08-24 | 33.66 | 33.77 | 32.96 | 33.33 | 1757125 |
2009-08-25 | 33.53 | 33.77 | 33.04 | 33.25 | 2603660 |
2009-08-26 | 33.28 | 33.44 | 32.81 | 32.89 | 1169849 |
2009-08-27 | 32.77 | 33.06 | 32.10 | 32.84 | 1524427 |
2009-08-28 | 33.35 | 33.39 | 32.71 | 33.06 | 1467030 |
2009-08-31 | 32.69 | 33.12 | 31.89 | 32.66 | 3443174 |
2009-09-01 | 32.50 | 33.18 | 32.22 | 32.22 | 2867350 |
2009-09-02 | 32.25 | 32.31 | 31.78 | 31.96 | 1808315 |
2009-09-03 | 31.81 | 32.17 | 31.27 | 32.09 | 2423365 |
2009-09-04 | 32.09 | 33.08 | 32.02 | 33.08 | 1944265 |
2009-09-08 | 33.27 | 33.58 | 33.05 | 33.33 | 1573897 |
2009-09-09 | 33.07 | 34.20 | 33.07 | 34.11 | 2228802 |
2009-09-10 | 34.04 | 34.76 | 33.95 | 34.71 | 1876803 |
2009-09-11 | 35.23 | 35.98 | 34.90 | 35.79 | 3210036 |
2009-09-14 | 35.59 | 35.85 | 35.20 | 35.65 | 3058196 |
2009-09-15 | 34.98 | 35.79 | 34.35 | 35.69 | 1894465 |
2009-09-16 | 36.06 | 36.88 | 24.50 | 36.82 | 3539174 |
2009-09-17 | 36.56 | 37.04 | 36.00 | 36.44 | 2583453 |
2009-09-18 | 36.74 | 37.00 | 36.35 | 37.00 | 1930486 |
2009-09-21 | 36.99 | 37.00 | 36.13 | 36.24 | 2360955 |
2009-09-22 | 36.61 | 36.61 | 35.73 | 36.45 | 1754677 |
2009-09-23 | 36.45 | 36.95 | 35.92 | 35.96 | 1099037 |
2009-09-24 | 36.01 | 36.40 | 35.30 | 35.62 | 1820640 |
2009-09-25 | 35.75 | 35.77 | 35.07 | 35.10 | 1263434 |
2009-09-28 | 35.35 | 35.48 | 34.98 | 35.17 | 2788657 |
2009-09-29 | 35.49 | 35.49 | 34.88 | 35.00 | 1730396 |
2009-09-30 | 34.94 | 35.57 | 34.23 | 35.15 | 2219705 |
2009-10-01 | 34.89 | 35.83 | 33.59 | 33.61 | 2899359 |
2009-10-02 | 33.58 | 34.08 | 33.41 | 33.53 | 1965559 |
2009-10-05 | 33.53 | 33.89 | 33.19 | 33.88 | 2449285 |
2009-10-06 | 33.91 | 34.19 | 32.84 | 32.94 | 4037346 |
2009-10-07 | 32.94 | 32.99 | 32.55 | 32.75 | 3661602 |
2009-10-08 | 33.09 | 33.64 | 32.86 | 33.34 | 2907252 |
2009-10-09 | 32.68 | 33.54 | 32.68 | 33.52 | 1594520 |
2009-10-12 | 33.55 | 34.15 | 33.47 | 33.96 | 1846588 |
2009-10-13 | 33.77 | 34.11 | 33.53 | 33.95 | 1820539 |
2009-10-14 | 34.27 | 34.56 | 34.18 | 34.53 | 2100565 |
2009-10-15 | 34.27 | 35.00 | 34.20 | 34.98 | 2114223 |
2009-10-16 | 34.88 | 35.04 | 34.03 | 34.74 | 2102091 |
2009-10-19 | 34.74 | 34.79 | 25.51 | 34.76 | 1748851 |
2009-10-20 | 33.99 | 34.87 | 33.99 | 34.59 | 2797113 |
2009-10-21 | 34.63 | 35.02 | 34.00 | 34.04 | 2836715 |
2009-10-22 | 34.08 | 34.47 | 33.52 | 34.42 | 1978671 |
2009-10-23 | 34.35 | 34.35 | 32.95 | 33.08 | 2113512 |
2009-10-26 | 33.06 | 33.63 | 32.66 | 32.83 | 1906287 |
2009-10-27 | 32.93 | 33.39 | 32.58 | 32.71 | 1762928 |
2009-10-28 | 32.60 | 33.12 | 32.50 | 32.59 | 2494715 |
2009-10-29 | 32.75 | 33.44 | 32.75 | 33.28 | 1645067 |
2009-10-30 | 33.20 | 33.45 | 32.11 | 32.22 | 2320896 |
2009-11-02 | 32.37 | 33.53 | 32.24 | 33.44 | 3450890 |
2009-11-03 | 32.45 | 32.69 | 31.69 | 32.47 | 4854336 |
2009-11-04 | 32.49 | 32.59 | 31.31 | 31.49 | 3291074 |
2009-11-05 | 31.60 | 31.99 | 31.29 | 31.52 | 2958832 |
2009-11-06 | 31.51 | 31.88 | 31.27 | 31.62 | 2551542 |
2009-11-09 | 31.68 | 32.43 | 31.66 | 32.32 | 2091304 |
2009-11-10 | 32.32 | 32.50 | 32.00 | 32.17 | 1888828 |
2009-11-11 | 32.39 | 32.96 | 32.19 | 32.92 | 1235329 |
2009-11-12 | 32.88 | 32.92 | 32.39 | 32.43 | 1501670 |
2009-11-13 | 32.53 | 32.55 | 32.15 | 32.19 | 2005036 |
2009-11-16 | 32.29 | 33.14 | 32.23 | 32.92 | 1945003 |
2009-11-17 | 32.87 | 33.26 | 32.38 | 33.21 | 1215783 |
2009-11-18 | 33.01 | 33.20 | 32.72 | 32.96 | 1162087 |
2009-11-19 | 32.93 | 32.96 | 32.02 | 32.32 | 1402286 |
2009-11-20 | 32.06 | 32.32 | 32.00 | 32.18 | 1363214 |
2009-11-23 | 32.53 | 33.18 | 32.42 | 32.70 | 1227615 |
2009-11-24 | 32.83 | 32.83 | 32.25 | 32.50 | 2478759 |
2009-11-25 | 32.67 | 32.76 | 32.43 | 32.53 | 1522537 |
2009-11-27 | 31.90 | 32.39 | 31.60 | 32.10 | 873487 |
2009-11-30 | 31.92 | 32.09 | 31.46 | 31.93 | 1432293 |
2009-12-01 | 32.37 | 32.59 | 32.12 | 32.16 | 1500794 |
2009-12-02 | 32.26 | 32.80 | 32.21 | 32.70 | 1214468 |
2009-12-03 | 32.83 | 33.45 | 32.44 | 32.48 | 1327044 |
2009-12-04 | 33.05 | 33.52 | 32.61 | 33.07 | 1304663 |
2009-12-07 | 32.89 | 33.14 | 32.60 | 32.69 | 1048188 |
2009-12-08 | 32.47 | 32.82 | 32.10 | 32.66 | 1258146 |
2009-12-09 | 32.66 | 32.67 | 32.12 | 32.56 | 1172931 |
2009-12-10 | 32.65 | 32.84 | 32.22 | 32.35 | 1239748 |
2009-12-11 | 32.64 | 32.80 | 32.44 | 32.64 | 1118210 |
2009-12-14 | 33.33 | 33.91 | 33.06 | 33.79 | 1733724 |
2009-12-15 | 33.54 | 34.31 | 33.40 | 34.22 | 1793540 |
2009-12-16 | 34.33 | 35.00 | 34.30 | 34.71 | 2492659 |
2009-12-17 | 34.39 | 34.81 | 34.04 | 34.64 | 2132147 |
2009-12-18 | 34.87 | 35.05 | 34.46 | 34.69 | 2681603 |
2009-12-21 | 34.75 | 35.29 | 34.75 | 35.11 | 1309484 |
2009-12-22 | 35.15 | 35.40 | 35.05 | 35.25 | 964312 |
2009-12-23 | 35.33 | 35.42 | 34.91 | 35.30 | 826970 |
2009-12-24 | 35.45 | 35.61 | 35.26 | 35.38 | 290166 |
2009-12-28 | 35.39 | 35.59 | 35.11 | 35.38 | 676741 |
2009-12-29 | 35.43 | 35.48 | 35.19 | 35.35 | 684678 |
2009-12-30 | 35.24 | 35.62 | 35.23 | 35.42 | 715361 |
2009-12-31 | 35.54 | 35.56 | 34.73 | 34.77 | 770255 |
2010-01-04 | 35.09 | 35.18 | 34.84 | 35.08 | 1062397 |
2010-01-05 | 34.99 | 35.34 | 34.87 | 35.32 | 1393501 |
2010-01-06 | 35.17 | 35.35 | 34.43 | 34.50 | 2028611 |
2010-01-07 | 34.40 | 34.53 | 34.01 | 34.29 | 1186392 |
2010-01-08 | 34.29 | 35.08 | 34.29 | 34.65 | 3329411 |
2010-01-11 | 34.61 | 35.12 | 34.44 | 34.79 | 2296559 |
2010-01-12 | 34.50 | 34.72 | 34.36 | 34.49 | 2665085 |
2010-01-13 | 34.60 | 34.89 | 34.24 | 34.81 | 1905653 |
2010-01-14 | 34.66 | 34.88 | 34.50 | 34.71 | 1332021 |
2010-01-15 | 34.84 | 34.89 | 34.12 | 34.47 | 2866474 |
2010-01-19 | 34.41 | 34.70 | 34.28 | 34.46 | 1681131 |
2010-01-20 | 34.32 | 34.44 | 33.77 | 34.36 | 2029879 |
2010-01-21 | 35.43 | 36.45 | 34.47 | 35.36 | 5102634 |
2010-01-22 | 35.41 | 35.41 | 34.53 | 34.58 | 3292654 |
2010-01-25 | 34.72 | 34.74 | 34.07 | 34.67 | 2311631 |
2010-01-26 | 34.43 | 34.84 | 34.23 | 34.55 | 2051037 |
2010-01-27 | 34.37 | 34.76 | 34.11 | 34.71 | 1558017 |
2010-01-28 | 34.75 | 34.75 | 34.13 | 34.30 | 2253175 |
2010-01-29 | 34.50 | 34.93 | 34.05 | 34.10 | 2096928 |
2010-02-01 | 34.10 | 34.65 | 33.97 | 34.46 | 2564572 |
2010-02-02 | 34.43 | 34.92 | 34.06 | 34.80 | 2532737 |
2010-02-03 | 34.03 | 34.16 | 33.35 | 33.97 | 5831256 |
2010-02-04 | 33.79 | 33.98 | 33.42 | 33.42 | 2623373 |
2010-02-05 | 33.50 | 33.87 | 32.44 | 33.03 | 3252896 |
2010-02-08 | 32.96 | 33.31 | 32.70 | 32.96 | 1498987 |
2010-02-09 | 33.24 | 33.98 | 33.21 | 33.46 | 2847859 |
2010-02-10 | 33.36 | 33.42 | 32.80 | 33.10 | 1503809 |
2010-02-11 | 32.98 | 33.37 | 32.82 | 32.95 | 2463698 |
2010-02-12 | 32.50 | 32.91 | 32.36 | 32.86 | 2626327 |
2010-02-16 | 33.76 | 34.12 | 33.31 | 33.92 | 2557375 |
2010-02-17 | 34.14 | 34.29 | 33.90 | 34.19 | 1172721 |
2010-02-18 | 34.22 | 34.27 | 33.74 | 33.94 | 1473554 |
2010-02-19 | 33.76 | 34.38 | 33.76 | 34.32 | 2177553 |
2010-02-22 | 34.24 | 34.72 | 34.24 | 34.55 | 2047669 |
2010-02-23 | 36.48 | 38.11 | 36.26 | 36.91 | 9133976 |
2010-02-24 | 36.87 | 37.05 | 36.40 | 36.59 | 3461355 |
2010-02-25 | 36.07 | 36.64 | 35.40 | 36.61 | 3295046 |
2010-02-26 | 36.59 | 36.63 | 36.00 | 36.47 | 2952266 |
2010-03-01 | 36.50 | 36.66 | 36.20 | 36.34 | 1551232 |
2010-03-02 | 36.29 | 36.55 | 36.28 | 36.33 | 1514260 |
2010-03-03 | 36.50 | 36.58 | 36.02 | 36.13 | 1118320 |
2010-03-04 | 36.11 | 36.48 | 35.96 | 36.31 | 1266462 |
2010-03-05 | 36.35 | 36.70 | 36.28 | 36.58 | 1852565 |
2010-03-08 | 36.50 | 36.81 | 36.41 | 36.48 | 2261464 |
2010-03-09 | 36.49 | 36.72 | 36.40 | 36.62 | 1332321 |
2010-03-10 | 36.51 | 37.32 | 36.51 | 37.05 | 2034220 |
2010-03-11 | 37.00 | 37.28 | 36.97 | 37.26 | 2365724 |
2010-03-12 | 37.42 | 37.42 | 36.56 | 37.21 | 1586435 |
2010-03-15 | 37.28 | 37.44 | 36.86 | 37.03 | 1080911 |
2010-03-16 | 37.09 | 37.63 | 36.99 | 37.49 | 1172962 |
2010-03-17 | 37.37 | 37.86 | 37.28 | 37.58 | 1093429 |
2010-03-18 | 37.44 | 38.07 | 37.34 | 38.03 | 959233 |
2010-03-19 | 38.16 | 38.93 | 37.63 | 38.61 | 3963355 |
2010-03-22 | 38.19 | 38.59 | 38.15 | 38.37 | 2101167 |
2010-03-23 | 38.35 | 38.48 | 37.82 | 38.42 | 1583675 |
2010-03-24 | 38.40 | 38.40 | 37.69 | 37.83 | 1642330 |
2010-03-25 | 37.89 | 37.90 | 37.12 | 37.20 | 1963531 |
2010-03-26 | 37.04 | 37.16 | 36.43 | 36.67 | 2779344 |
2010-03-29 | 36.91 | 37.29 | 36.80 | 37.02 | 1227576 |
2010-03-30 | 37.13 | 37.19 | 36.72 | 37.02 | 911730 |
2010-03-31 | 36.92 | 37.10 | 36.58 | 36.92 | 1151405 |
2010-04-01 | 37.03 | 37.13 | 36.26 | 36.65 | 1355240 |
2010-04-05 | 36.79 | 37.18 | 36.41 | 36.96 | 1633444 |
2010-04-06 | 36.82 | 36.98 | 36.60 | 36.64 | 1627098 |
2010-04-07 | 36.62 | 36.70 | 36.24 | 36.53 | 1777629 |
2010-04-08 | 36.51 | 36.76 | 36.01 | 36.71 | 2540939 |
2010-04-09 | 36.61 | 37.22 | 36.50 | 37.20 | 1507412 |
2010-04-12 | 37.18 | 37.31 | 36.95 | 36.98 | 774044 |
2010-04-13 | 36.98 | 37.21 | 36.64 | 37.15 | 994770 |
2010-04-14 | 37.10 | 38.36 | 36.95 | 38.28 | 2417462 |
2010-04-15 | 38.43 | 39.94 | 38.34 | 39.85 | 4850314 |
2010-04-16 | 39.82 | 40.00 | 39.12 | 39.40 | 3394755 |
2010-04-19 | 39.39 | 39.76 | 39.06 | 39.33 | 2935723 |
2010-04-20 | 39.48 | 39.57 | 38.92 | 39.30 | 2004065 |
2010-04-21 | 39.05 | 40.48 | 39.00 | 40.36 | 2996278 |
2010-04-22 | 40.24 | 40.90 | 39.63 | 40.79 | 1765278 |
2010-04-23 | 40.63 | 40.82 | 40.20 | 40.66 | 2095094 |
2010-04-26 | 40.65 | 40.83 | 40.44 | 40.49 | 1034093 |
2010-04-27 | 40.62 | 40.69 | 39.45 | 39.57 | 2109433 |
2010-04-28 | 39.68 | 40.01 | 39.40 | 39.77 | 1343974 |
2010-04-29 | 40.00 | 41.22 | 39.88 | 40.68 | 1997121 |
2010-04-30 | 40.88 | 41.58 | 40.38 | 40.71 | 2516674 |
2010-05-03 | 40.51 | 42.36 | 40.51 | 42.16 | 3485931 |
2010-05-04 | 41.85 | 41.93 | 40.64 | 41.02 | 2002010 |
2010-05-05 | 41.79 | 41.79 | 40.54 | 40.64 | 2492277 |
2010-05-06 | 40.73 | 41.10 | 37.61 | 39.03 | 4375746 |
2010-05-07 | 39.03 | 39.68 | 38.50 | 38.63 | 4365942 |
2010-05-10 | 39.60 | 41.18 | 39.39 | 41.16 | 2938094 |
2010-05-11 | 40.84 | 42.00 | 40.75 | 41.30 | 1809090 |
2010-05-12 | 41.33 | 42.39 | 41.24 | 42.39 | 1651359 |
2010-05-13 | 42.10 | 42.30 | 41.60 | 41.81 | 1655043 |
2010-05-14 | 41.63 | 41.73 | 40.67 | 40.99 | 1963556 |
2010-05-17 | 41.02 | 41.69 | 40.11 | 40.93 | 1777811 |
2010-05-18 | 41.00 | 41.51 | 40.04 | 40.27 | 1649101 |
2010-05-19 | 40.17 | 40.63 | 39.16 | 39.75 | 2478100 |
2010-05-20 | 38.79 | 39.39 | 37.60 | 38.01 | 3080826 |
2010-05-21 | 37.24 | 38.45 | 37.23 | 38.30 | 3032572 |
2010-05-24 | 38.08 | 38.43 | 37.42 | 37.47 | 2512399 |
2010-05-25 | 36.86 | 37.28 | 36.21 | 37.27 | 3046320 |
2010-05-26 | 37.45 | 38.20 | 37.26 | 37.31 | 1845233 |
2010-05-27 | 38.19 | 38.51 | 37.72 | 38.51 | 2417166 |
2010-05-28 | 38.37 | 38.51 | 37.65 | 38.24 | 2369119 |
2010-06-01 | 38.04 | 38.53 | 37.39 | 37.40 | 1679239 |
2010-06-02 | 37.47 | 38.67 | 37.16 | 38.67 | 1915030 |
2010-06-03 | 38.60 | 39.00 | 38.30 | 38.85 | 1415539 |
2010-06-04 | 38.19 | 38.19 | 37.01 | 37.14 | 1796615 |
2010-06-07 | 37.08 | 37.18 | 35.93 | 35.95 | 1503037 |
2010-06-08 | 36.03 | 36.51 | 35.50 | 36.37 | 1558160 |
2010-06-09 | 36.69 | 37.23 | 35.88 | 36.08 | 2027690 |
2010-06-10 | 36.70 | 37.51 | 36.29 | 37.50 | 1108809 |
2010-06-11 | 36.97 | 37.95 | 36.95 | 37.91 | 1041378 |
2010-06-14 | 38.31 | 38.83 | 37.77 | 37.81 | 1033196 |
2010-06-15 | 38.14 | 39.03 | 37.97 | 39.00 | 1142633 |
2010-06-16 | 38.77 | 39.29 | 38.65 | 38.90 | 875351 |
2010-06-17 | 38.99 | 39.09 | 38.14 | 38.69 | 965673 |
2010-06-18 | 38.79 | 38.96 | 38.42 | 38.62 | 1537896 |
2010-06-21 | 38.96 | 39.36 | 38.27 | 38.52 | 885437 |
2010-06-22 | 38.57 | 38.88 | 37.13 | 37.23 | 1224170 |
2010-06-23 | 37.21 | 37.63 | 36.80 | 37.03 | 1766328 |
2010-06-24 | 36.81 | 37.07 | 36.19 | 36.46 | 1598659 |
2010-06-25 | 36.47 | 36.76 | 36.04 | 36.61 | 1558782 |
2010-06-28 | 36.74 | 36.84 | 36.01 | 36.24 | 1208110 |
2010-06-29 | 35.74 | 35.92 | 34.65 | 34.92 | 1528731 |
2010-06-30 | 34.95 | 35.43 | 34.46 | 34.51 | 1382467 |
2010-07-01 | 34.47 | 34.89 | 33.83 | 34.53 | 2023383 |
2010-07-02 | 34.37 | 34.64 | 33.72 | 33.97 | 1486170 |
2010-07-06 | 34.26 | 34.61 | 33.65 | 34.03 | 1461687 |
2010-07-07 | 34.03 | 34.82 | 33.98 | 34.76 | 1605643 |
2010-07-08 | 34.67 | 35.37 | 34.67 | 35.37 | 1344096 |
2010-07-09 | 35.42 | 35.96 | 35.31 | 35.91 | 1340193 |
2010-07-12 | 35.90 | 36.14 | 35.71 | 36.10 | 1280205 |
2010-07-13 | 36.41 | 37.36 | 36.41 | 37.16 | 1703766 |
2010-07-14 | 39.84 | 40.44 | 38.72 | 39.64 | 4547564 |
2010-07-15 | 39.69 | 39.75 | 38.65 | 39.45 | 1710345 |
2010-07-16 | 39.57 | 39.57 | 38.59 | 38.66 | 2411671 |
2010-07-19 | 38.75 | 39.30 | 38.49 | 39.28 | 1235147 |
2010-07-20 | 38.63 | 39.95 | 38.54 | 39.93 | 1570505 |
2010-07-21 | 39.74 | 39.84 | 38.65 | 39.23 | 1903298 |
2010-07-22 | 39.78 | 41.00 | 39.51 | 40.66 | 1882979 |
2010-07-23 | 40.55 | 41.50 | 40.38 | 41.38 | 1303176 |
2010-07-26 | 41.41 | 42.40 | 41.41 | 42.36 | 1555755 |
2010-07-27 | 42.43 | 42.79 | 41.55 | 41.73 | 1201974 |
2010-07-28 | 41.96 | 42.48 | 41.85 | 42.21 | 1415387 |
2010-07-29 | 42.30 | 42.63 | 41.79 | 41.99 | 1521919 |
2010-07-30 | 42.00 | 42.76 | 41.89 | 42.64 | 1765323 |
2010-08-02 | 43.00 | 43.20 | 42.25 | 42.96 | 1947673 |
2010-08-03 | 42.74 | 42.90 | 41.86 | 42.70 | 1599543 |
2010-08-04 | 42.70 | 44.33 | 42.62 | 44.26 | 2375612 |
2010-08-05 | 43.98 | 44.37 | 43.67 | 44.37 | 2222270 |
2010-08-06 | 43.68 | 44.29 | 43.34 | 43.89 | 2044378 |
2010-08-09 | 44.04 | 44.21 | 43.81 | 44.02 | 1138256 |
2010-08-10 | 43.59 | 43.79 | 42.50 | 42.75 | 3421780 |
2010-08-11 | 42.06 | 42.16 | 40.88 | 41.03 | 2760394 |
2010-08-12 | 40.24 | 41.08 | 40.24 | 40.92 | 1396972 |
2010-08-13 | 40.64 | 41.03 | 40.41 | 40.71 | 1272960 |
2010-08-16 | 40.43 | 41.38 | 40.13 | 41.09 | 1341381 |
2010-08-17 | 41.41 | 42.51 | 41.36 | 42.34 | 1719362 |
2010-08-18 | 42.16 | 42.60 | 41.60 | 42.25 | 1091482 |
2010-08-19 | 41.88 | 41.95 | 40.57 | 41.54 | 1954021 |
2010-08-20 | 41.46 | 41.73 | 41.01 | 41.65 | 1217825 |
2010-08-23 | 41.90 | 42.31 | 40.87 | 40.93 | 1125912 |
2010-08-24 | 40.62 | 40.74 | 39.57 | 40.18 | 1728061 |
2010-08-25 | 39.89 | 40.34 | 39.38 | 40.15 | 1664334 |
2010-08-26 | 40.22 | 40.77 | 39.99 | 40.11 | 1665816 |
2010-08-27 | 40.28 | 40.81 | 39.80 | 40.63 | 1734547 |
2010-08-30 | 40.38 | 40.72 | 39.83 | 39.83 | 1074893 |
2010-08-31 | 39.63 | 40.15 | 39.21 | 39.60 | 1713173 |
2010-09-01 | 40.22 | 41.06 | 39.92 | 40.96 | 1925195 |
2010-09-02 | 40.95 | 42.03 | 40.87 | 42.03 | 1459954 |
2010-09-03 | 42.39 | 43.13 | 42.38 | 43.12 | 2113450 |
2010-09-07 | 42.85 | 43.15 | 42.56 | 42.92 | 1900282 |
2010-09-08 | 43.02 | 43.60 | 42.96 | 43.22 | 1105366 |
2010-09-09 | 43.68 | 43.73 | 42.72 | 42.98 | 1558044 |
2010-09-10 | 43.11 | 43.79 | 43.03 | 43.65 | 1434775 |
2010-09-13 | 43.99 | 44.68 | 43.81 | 44.55 | 1852054 |
2010-09-14 | 44.61 | 44.67 | 44.16 | 44.29 | 1034433 |
2010-09-15 | 44.18 | 44.59 | 43.82 | 44.55 | 885126 |
2010-09-16 | 44.37 | 44.44 | 43.60 | 43.99 | 1287654 |
2010-09-17 | 44.23 | 44.72 | 43.98 | 44.20 | 1663841 |
2010-09-20 | 44.35 | 45.04 | 44.29 | 44.97 | 1305099 |
2010-09-21 | 44.96 | 45.38 | 44.81 | 45.28 | 1530081 |
2010-09-22 | 45.34 | 45.91 | 44.78 | 44.93 | 1225162 |
2010-09-23 | 44.53 | 44.97 | 43.85 | 44.06 | 1349891 |
2010-09-24 | 44.68 | 45.80 | 44.45 | 45.60 | 1735508 |
2010-09-27 | 45.71 | 45.89 | 45.45 | 45.56 | 1122271 |
2010-09-28 | 45.78 | 46.92 | 45.25 | 46.28 | 1489492 |
2010-09-29 | 46.12 | 46.57 | 45.87 | 46.53 | 1094527 |
2010-09-30 | 46.78 | 47.58 | 46.01 | 46.23 | 1709504 |
2010-10-01 | 46.67 | 46.91 | 45.94 | 46.13 | 1243497 |
2010-10-04 | 45.96 | 46.23 | 45.23 | 45.60 | 1360172 |
2010-10-05 | 46.00 | 48.35 | 45.92 | 47.48 | 2733661 |
2010-10-06 | 47.47 | 47.59 | 46.93 | 47.24 | 1197178 |
2010-10-07 | 47.32 | 47.42 | 46.42 | 46.82 | 1118344 |
2010-10-08 | 46.91 | 47.71 | 46.43 | 47.61 | 1194034 |
2010-10-11 | 47.52 | 47.72 | 47.29 | 47.59 | 740832 |
2010-10-12 | 47.61 | 48.04 | 46.85 | 47.82 | 1307429 |
2010-10-13 | 48.05 | 49.03 | 47.89 | 48.64 | 1304851 |
2010-10-14 | 48.48 | 49.17 | 48.45 | 49.05 | 1404289 |
2010-10-15 | 49.54 | 49.68 | 48.95 | 49.48 | 1724421 |
2010-10-18 | 48.94 | 49.05 | 48.21 | 49.02 | 2508981 |
2010-10-19 | 48.73 | 48.95 | 47.66 | 48.09 | 1921222 |
2010-10-20 | 48.26 | 49.44 | 48.26 | 49.32 | 1346953 |
2010-10-21 | 49.43 | 49.79 | 48.68 | 49.23 | 1418209 |
2010-10-22 | 49.16 | 49.57 | 48.92 | 49.57 | 723100 |
2010-10-25 | 49.93 | 50.56 | 49.79 | 49.99 | 1165025 |
2010-10-26 | 48.81 | 50.17 | 48.62 | 49.86 | 1005792 |
2010-10-27 | 49.33 | 49.63 | 48.80 | 49.11 | 1442447 |
2010-10-28 | 49.33 | 49.48 | 48.64 | 49.21 | 949748 |
2010-10-29 | 49.05 | 49.60 | 48.90 | 49.36 | 927184 |
2010-11-01 | 49.50 | 50.52 | 49.39 | 49.73 | 1282682 |
2010-11-02 | 50.34 | 50.79 | 48.62 | 49.44 | 1771683 |
2010-11-03 | 49.47 | 50.33 | 48.80 | 50.30 | 1637129 |
2010-11-04 | 50.60 | 51.75 | 50.29 | 51.71 | 1830715 |
2010-11-05 | 51.89 | 52.29 | 51.60 | 51.78 | 1519509 |
2010-11-08 | 51.47 | 51.80 | 50.88 | 51.26 | 1033062 |
2010-11-09 | 51.31 | 51.40 | 50.21 | 50.45 | 1301481 |
2010-11-10 | 50.40 | 50.95 | 50.29 | 50.86 | 1110591 |
2010-11-11 | 50.43 | 51.54 | 50.17 | 51.33 | 864676 |
2010-11-12 | 51.56 | 51.75 | 50.71 | 51.09 | 1583316 |
2010-11-15 | 51.44 | 51.97 | 51.23 | 51.52 | 1461691 |
2010-11-16 | 51.00 | 51.26 | 50.33 | 50.52 | 1894055 |
2010-11-17 | 50.44 | 50.45 | 49.92 | 50.35 | 1303542 |
2010-11-18 | 50.83 | 51.95 | 50.61 | 51.24 | 1391413 |
2010-11-19 | 51.26 | 51.85 | 51.11 | 51.85 | 1311313 |
2010-11-22 | 51.59 | 52.07 | 51.00 | 51.72 | 821111 |
2010-11-23 | 51.00 | 51.16 | 50.36 | 51.05 | 1319716 |
2010-11-24 | 51.43 | 53.43 | 51.43 | 52.95 | 1453527 |
2010-11-26 | 52.60 | 53.10 | 52.36 | 52.85 | 263409 |
2010-11-29 | 52.21 | 52.97 | 51.43 | 52.72 | 1350829 |
2010-11-30 | 51.90 | 53.24 | 51.90 | 52.90 | 1860444 |
2010-12-01 | 53.84 | 55.38 | 53.59 | 54.95 | 1917466 |
2010-12-02 | 54.81 | 55.60 | 54.51 | 55.55 | 1271957 |
2010-12-03 | 55.44 | 55.66 | 55.16 | 55.60 | 1127468 |
2010-12-06 | 55.39 | 55.50 | 54.97 | 55.19 | 919856 |
2010-12-07 | 55.56 | 56.64 | 55.45 | 56.28 | 1452354 |
2010-12-08 | 56.28 | 56.75 | 56.18 | 56.70 | 1863501 |
2010-12-09 | 56.99 | 57.15 | 55.94 | 56.00 | 1652554 |
2010-12-10 | 56.16 | 56.34 | 55.61 | 56.12 | 1020936 |
2010-12-13 | 56.20 | 56.35 | 55.90 | 56.04 | 1130667 |
2010-12-14 | 56.04 | 56.26 | 55.76 | 56.05 | 1060907 |
2010-12-15 | 55.85 | 56.25 | 55.51 | 55.93 | 1592483 |
2010-12-16 | 55.92 | 57.03 | 55.83 | 56.96 | 1037197 |
2010-12-17 | 56.89 | 56.95 | 55.29 | 55.35 | 3050915 |
2010-12-20 | 55.54 | 55.91 | 55.01 | 55.60 | 1137982 |
2010-12-21 | 55.75 | 56.13 | 55.47 | 55.96 | 770636 |
2010-12-22 | 55.89 | 56.14 | 55.26 | 55.53 | 923759 |
2010-12-23 | 55.39 | 55.68 | 54.92 | 55.08 | 665721 |
2010-12-27 | 54.82 | 55.37 | 54.58 | 55.18 | 548520 |
2010-12-28 | 55.29 | 55.44 | 54.71 | 54.82 | 556179 |
2010-12-29 | 54.97 | 55.34 | 54.81 | 55.11 | 892544 |
2010-12-30 | 54.99 | 55.04 | 54.56 | 54.79 | 600391 |
2010-12-31 | 54.68 | 54.89 | 54.11 | 54.60 | 663896 |
2011-01-03 | 55.08 | 56.19 | 55.05 | 55.36 | 1445572 |
2011-01-04 | 55.33 | 55.73 | 54.38 | 54.72 | 961502 |
2011-01-05 | 54.42 | 54.81 | 54.08 | 54.51 | 1125696 |
2011-01-06 | 54.54 | 54.87 | 54.29 | 54.39 | 655724 |
2011-01-07 | 54.52 | 54.86 | 53.68 | 54.18 | 1070783 |
2011-01-10 | 53.90 | 54.13 | 53.34 | 54.08 | 1183993 |
2011-01-11 | 54.34 | 54.39 | 53.37 | 53.73 | 874507 |
2011-01-12 | 54.25 | 54.57 | 53.79 | 54.24 | 810897 |
2011-01-13 | 54.24 | 54.44 | 53.83 | 54.03 | 688234 |
2011-01-14 | 53.97 | 54.60 | 53.90 | 54.42 | 790585 |
2011-01-18 | 54.60 | 55.78 | 54.47 | 55.30 | 1114568 |
2011-01-19 | 55.05 | 55.24 | 54.35 | 54.73 | 1006611 |
2011-01-20 | 54.46 | 54.75 | 54.00 | 54.28 | 1038373 |
2011-01-21 | 54.50 | 54.50 | 53.27 | 53.44 | 1268729 |
2011-01-24 | 53.53 | 54.00 | 53.07 | 53.68 | 1020099 |
2011-01-25 | 53.34 | 53.46 | 52.16 | 52.73 | 1285876 |
2011-01-26 | 52.73 | 53.74 | 52.73 | 53.58 | 1143199 |
2011-01-27 | 53.37 | 53.71 | 53.02 | 53.46 | 822469 |
2011-01-28 | 53.19 | 53.33 | 50.59 | 50.62 | 2053085 |
2011-01-31 | 50.60 | 51.00 | 50.34 | 50.67 | 3753722 |
2011-02-01 | 50.94 | 53.04 | 50.92 | 52.40 | 1371021 |
2011-02-02 | 52.10 | 52.22 | 50.54 | 50.62 | 1159501 |
2011-02-03 | 50.44 | 51.02 | 50.15 | 50.34 | 1069822 |
2011-02-04 | 50.48 | 51.23 | 50.21 | 51.17 | 979087 |
2011-02-07 | 51.14 | 51.72 | 50.77 | 51.32 | 1176478 |
2011-02-08 | 51.41 | 51.60 | 51.05 | 51.49 | 588650 |
2011-02-09 | 51.45 | 51.54 | 50.96 | 51.41 | 978357 |
2011-02-10 | 51.18 | 52.86 | 51.02 | 52.74 | 1096477 |
2011-02-11 | 52.68 | 53.82 | 52.44 | 53.69 | 968934 |
2011-02-14 | 53.97 | 54.00 | 53.23 | 53.70 | 1052677 |
2011-02-15 | 53.38 | 54.09 | 53.31 | 53.83 | 1475904 |
2011-02-16 | 54.00 | 54.72 | 53.60 | 54.56 | 792812 |
2011-02-17 | 54.23 | 54.62 | 54.00 | 54.45 | 893540 |
2011-02-18 | 54.36 | 55.11 | 53.85 | 54.83 | 1222576 |
2011-02-22 | 53.84 | 53.84 | 49.00 | 49.04 | 2871060 |
2011-02-23 | 48.51 | 49.47 | 46.78 | 48.41 | 4897000 |
2011-02-24 | 48.15 | 48.77 | 47.32 | 47.93 | 2722889 |
2011-02-25 | 48.09 | 48.32 | 47.57 | 47.67 | 1568119 |
2011-02-28 | 47.93 | 48.51 | 47.77 | 47.80 | 1467206 |
2011-03-01 | 48.79 | 48.88 | 46.28 | 46.96 | 2770276 |
2011-03-02 | 46.87 | 48.28 | 46.84 | 47.96 | 1749026 |
2011-03-03 | 48.39 | 49.34 | 48.30 | 49.22 | 1707322 |
2011-03-04 | 49.16 | 49.33 | 47.88 | 48.50 | 1014008 |
2011-03-07 | 48.83 | 48.83 | 46.93 | 47.67 | 1784097 |
2011-03-08 | 47.81 | 49.27 | 47.31 | 49.14 | 1419993 |
2011-03-09 | 48.92 | 49.37 | 48.37 | 49.08 | 961682 |
2011-03-10 | 48.39 | 48.84 | 47.58 | 48.33 | 1687618 |
2011-03-11 | 48.01 | 48.77 | 47.65 | 48.36 | 1368591 |
2011-03-14 | 47.95 | 48.17 | 47.05 | 47.56 | 1086428 |
2011-03-15 | 46.29 | 47.46 | 45.91 | 46.97 | 1518018 |
2011-03-16 | 46.77 | 47.27 | 46.25 | 46.54 | 2045187 |
2011-03-17 | 47.58 | 47.90 | 46.77 | 47.11 | 962407 |
2011-03-18 | 47.82 | 48.30 | 47.48 | 47.57 | 1953289 |
2011-03-21 | 48.37 | 49.04 | 48.06 | 48.33 | 963332 |
2011-03-22 | 47.10 | 47.40 | 46.45 | 47.10 | 2921937 |
2011-03-23 | 46.92 | 47.55 | 46.67 | 47.46 | 1450624 |
2011-03-24 | 47.66 | 47.97 | 47.32 | 47.95 | 1011373 |
2011-03-25 | 48.03 | 48.61 | 47.80 | 48.25 | 1747244 |
2011-03-28 | 48.26 | 48.79 | 47.95 | 48.47 | 1381780 |
2011-03-29 | 48.51 | 49.00 | 48.30 | 48.86 | 1218413 |
2011-03-30 | 49.26 | 49.90 | 49.14 | 49.79 | 1376463 |
2011-03-31 | 49.65 | 50.28 | 49.56 | 50.15 | 1280646 |
2011-04-01 | 50.36 | 51.33 | 50.35 | 50.81 | 1366495 |
2011-04-04 | 50.79 | 51.14 | 50.26 | 50.33 | 1277238 |
2011-04-05 | 50.33 | 50.95 | 50.00 | 50.57 | 1145441 |
2011-04-06 | 50.77 | 51.09 | 50.41 | 50.75 | 1284177 |
2011-04-07 | 50.53 | 51.25 | 50.53 | 50.96 | 1197035 |
2011-04-08 | 51.07 | 51.20 | 50.03 | 50.44 | 1262038 |
2011-04-11 | 50.64 | 50.65 | 49.93 | 50.32 | 958589 |
2011-04-12 | 50.03 | 50.67 | 50.01 | 50.49 | 1390494 |
2011-04-13 | 50.73 | 50.99 | 50.29 | 50.51 | 1374285 |
2011-04-14 | 50.20 | 50.97 | 50.08 | 50.34 | 1183543 |
2011-04-15 | 50.56 | 51.43 | 50.17 | 51.43 | 1736693 |
2011-04-18 | 50.68 | 51.25 | 50.34 | 51.06 | 1563058 |
2011-04-19 | 51.13 | 51.32 | 50.74 | 51.15 | 802073 |
2011-04-20 | 51.65 | 52.66 | 51.65 | 52.40 | 1207721 |
2011-04-21 | 52.59 | 53.52 | 52.52 | 53.40 | 1277608 |
2011-04-25 | 53.49 | 53.63 | 52.85 | 53.23 | 952608 |
2011-04-26 | 53.52 | 54.11 | 53.48 | 53.77 | 1163334 |
2011-04-27 | 53.99 | 54.45 | 53.60 | 54.33 | 789447 |
2011-04-28 | 54.41 | 54.82 | 54.16 | 54.56 | 796753 |
2011-04-29 | 54.60 | 55.30 | 54.18 | 54.27 | 1854435 |
2011-05-02 | 54.76 | 55.00 | 53.79 | 54.45 | 1005437 |
2011-05-03 | 54.35 | 54.59 | 53.48 | 53.72 | 966040 |
2011-05-04 | 53.64 | 53.98 | 52.74 | 52.80 | 1683067 |
2011-05-05 | 52.79 | 54.99 | 52.43 | 53.07 | 2945794 |
2011-05-06 | 53.47 | 53.88 | 53.21 | 53.53 | 1664226 |
2011-05-09 | 53.37 | 54.59 | 53.37 | 54.48 | 1567790 |
2011-05-10 | 54.64 | 55.15 | 54.64 | 54.91 | 966789 |
2011-05-11 | 54.85 | 54.89 | 53.76 | 53.92 | 1225919 |
2011-05-12 | 53.78 | 54.41 | 53.34 | 54.21 | 1151710 |
2011-05-13 | 54.17 | 54.41 | 52.81 | 53.07 | 1227103 |
2011-05-16 | 52.96 | 53.09 | 52.25 | 52.62 | 1016085 |
2011-05-17 | 52.36 | 52.37 | 51.56 | 52.09 | 1291212 |
2011-05-18 | 51.84 | 52.80 | 51.54 | 52.71 | 827585 |
2011-05-19 | 53.08 | 53.53 | 52.73 | 53.42 | 1182342 |
2011-05-20 | 53.32 | 53.40 | 52.84 | 53.00 | 978306 |
2011-05-23 | 52.17 | 52.23 | 51.39 | 52.06 | 970835 |
2011-05-24 | 52.53 | 52.53 | 51.24 | 51.40 | 1084499 |
2011-05-25 | 51.40 | 52.40 | 51.18 | 52.14 | 936182 |
2011-05-26 | 51.81 | 52.75 | 51.69 | 52.59 | 1028424 |
2011-05-27 | 52.23 | 52.80 | 51.86 | 51.96 | 808320 |
2011-05-31 | 52.52 | 52.82 | 52.21 | 52.82 | 1089497 |
2011-06-01 | 52.74 | 53.11 | 51.26 | 51.27 | 1275631 |
2011-06-02 | 51.32 | 51.94 | 50.96 | 51.51 | 1011182 |
2011-06-03 | 50.76 | 51.10 | 50.29 | 50.39 | 1208607 |
2011-06-06 | 50.25 | 50.25 | 49.20 | 49.28 | 1307286 |
2011-06-07 | 49.30 | 49.44 | 48.85 | 48.86 | 1608139 |
2011-06-08 | 48.68 | 48.92 | 47.87 | 47.99 | 1545078 |
2011-06-09 | 48.00 | 48.30 | 47.79 | 48.15 | 1089915 |
2011-06-10 | 48.07 | 48.28 | 46.88 | 47.03 | 2492023 |
2011-06-13 | 47.00 | 47.17 | 46.53 | 46.71 | 1884940 |
2011-06-14 | 47.05 | 47.52 | 46.98 | 47.28 | 1927221 |
2011-06-15 | 46.86 | 47.01 | 46.62 | 46.86 | 2586480 |
2011-06-16 | 46.92 | 47.65 | 46.72 | 47.35 | 4489035 |
2011-06-17 | 48.03 | 48.03 | 47.36 | 47.54 | 2178451 |
2011-06-20 | 47.40 | 47.80 | 47.17 | 47.55 | 2112328 |
2011-06-21 | 47.75 | 48.41 | 47.35 | 48.28 | 1554538 |
2011-06-22 | 48.10 | 48.95 | 48.09 | 48.46 | 2323561 |
2011-06-23 | 47.77 | 48.58 | 47.45 | 48.50 | 2017582 |
2011-06-24 | 48.41 | 48.49 | 47.55 | 47.58 | 1908195 |
2011-06-27 | 48.44 | 49.29 | 48.03 | 49.26 | 2393957 |
2011-06-28 | 49.35 | 51.15 | 49.28 | 50.62 | 2632816 |
2011-06-29 | 50.78 | 50.90 | 50.07 | 50.32 | 1576970 |
2011-06-30 | 50.61 | 51.57 | 50.44 | 51.19 | 1325900 |
2011-07-01 | 51.21 | 52.49 | 51.19 | 52.43 | 1136556 |
2011-07-05 | 52.41 | 52.51 | 51.86 | 52.27 | 1200227 |
2011-07-06 | 52.29 | 52.85 | 52.04 | 52.46 | 1112901 |
2011-07-07 | 52.91 | 53.22 | 52.56 | 52.88 | 1115564 |
2011-07-08 | 52.23 | 52.71 | 51.96 | 52.34 | 1438524 |
2011-07-11 | 51.94 | 52.05 | 51.18 | 51.58 | 1036084 |
2011-07-12 | 51.50 | 51.73 | 50.46 | 50.59 | 1328156 |
2011-07-13 | 51.01 | 51.29 | 50.43 | 50.58 | 1515298 |
2011-07-14 | 50.76 | 50.96 | 49.76 | 49.89 | 1394482 |
2011-07-15 | 49.99 | 50.05 | 48.90 | 49.45 | 1538931 |
2011-07-18 | 49.15 | 49.42 | 48.37 | 48.77 | 1265106 |
2011-07-19 | 49.25 | 49.72 | 49.08 | 49.68 | 1052212 |
2011-07-20 | 49.46 | 49.60 | 48.98 | 49.24 | 1116954 |
2011-07-21 | 49.51 | 50.50 | 49.28 | 50.30 | 1154258 |
2011-07-22 | 50.17 | 50.78 | 49.84 | 50.52 | 953891 |
2011-07-25 | 50.23 | 50.81 | 49.84 | 50.54 | 870968 |
2011-07-26 | 50.36 | 50.45 | 49.20 | 49.70 | 821479 |
2011-07-27 | 49.25 | 49.26 | 47.25 | 47.60 | 2055088 |
2011-07-28 | 47.57 | 48.50 | 47.55 | 48.02 | 1515786 |
2011-07-29 | 47.56 | 48.51 | 47.04 | 47.72 | 1319781 |
2011-08-01 | 48.13 | 48.14 | 46.50 | 47.09 | 1746491 |
2011-08-02 | 44.95 | 46.37 | 43.14 | 45.00 | 5981283 |
2011-08-03 | 45.19 | 47.67 | 44.62 | 46.40 | 3959515 |
2011-08-04 | 45.85 | 46.04 | 43.90 | 43.90 | 4588314 |
2011-08-05 | 44.65 | 44.92 | 42.53 | 43.86 | 4676874 |
2011-08-08 | 42.80 | 44.01 | 41.36 | 41.74 | 4284793 |
2011-08-09 | 42.66 | 44.15 | 40.68 | 42.85 | 6312295 |
2011-08-10 | 41.89 | 42.78 | 40.68 | 41.21 | 5302511 |
2011-08-11 | 41.46 | 44.84 | 41.04 | 44.07 | 3291064 |
2011-08-12 | 44.00 | 45.09 | 42.85 | 44.34 | 2783436 |
2011-08-15 | 44.56 | 44.64 | 43.64 | 44.50 | 2574001 |
2011-08-16 | 44.28 | 44.68 | 43.44 | 44.08 | 1736965 |
2011-08-17 | 44.21 | 44.57 | 42.92 | 43.43 | 1798081 |
2011-08-18 | 42.50 | 42.50 | 40.72 | 41.20 | 3087884 |
2011-08-19 | 40.55 | 41.80 | 40.14 | 40.33 | 2699506 |
2011-08-22 | 41.30 | 41.69 | 40.25 | 40.57 | 1595538 |
2011-08-23 | 40.73 | 42.72 | 40.38 | 42.72 | 2539804 |
2011-08-24 | 42.59 | 43.85 | 42.54 | 43.74 | 2153885 |
2011-08-25 | 44.03 | 44.14 | 42.60 | 42.73 | 2310585 |
2011-08-26 | 42.32 | 43.94 | 41.52 | 43.85 | 1752019 |
2011-08-29 | 44.52 | 45.68 | 44.33 | 45.60 | 1359813 |
2011-08-30 | 45.44 | 46.30 | 45.23 | 45.98 | 1382937 |
2011-08-31 | 46.25 | 46.93 | 45.10 | 45.50 | 2099270 |
2011-09-01 | 45.40 | 46.42 | 44.79 | 44.85 | 1548490 |
2011-09-02 | 44.10 | 44.20 | 42.83 | 43.08 | 1527667 |
2011-09-06 | 41.80 | 41.99 | 41.05 | 41.84 | 2342563 |
2011-09-07 | 42.53 | 43.58 | 42.22 | 43.54 | 1461351 |
2011-09-08 | 43.25 | 43.65 | 42.71 | 43.12 | 1662885 |
2011-09-09 | 42.57 | 42.86 | 41.56 | 42.06 | 2116014 |
2011-09-12 | 41.39 | 42.00 | 40.70 | 41.76 | 2269072 |
2011-09-13 | 41.98 | 43.58 | 41.81 | 43.40 | 2648595 |
2011-09-14 | 43.74 | 44.84 | 42.58 | 44.16 | 2097652 |
2011-09-15 | 44.70 | 45.07 | 43.97 | 44.99 | 1312640 |
2011-09-16 | 45.02 | 45.30 | 43.94 | 44.33 | 2769142 |
2011-09-19 | 43.76 | 44.60 | 43.35 | 44.36 | 1559692 |
2011-09-20 | 44.48 | 44.53 | 43.38 | 43.50 | 1549759 |
2011-09-21 | 43.51 | 43.91 | 41.90 | 42.18 | 2770362 |
2011-09-22 | 41.29 | 41.54 | 39.28 | 39.91 | 3493544 |
2011-09-23 | 39.78 | 41.12 | 39.70 | 40.45 | 2559227 |
2011-09-26 | 40.76 | 41.40 | 40.13 | 41.32 | 2041083 |
2011-09-27 | 42.14 | 42.86 | 41.59 | 41.95 | 1485749 |
2011-09-28 | 42.24 | 42.51 | 40.90 | 40.95 | 1973238 |
2011-09-29 | 41.78 | 42.69 | 40.74 | 41.79 | 2598052 |
2011-09-30 | 41.02 | 41.30 | 40.39 | 40.55 | 2396878 |
2011-10-03 | 40.19 | 40.99 | 39.23 | 39.28 | 2598396 |
2011-10-04 | 38.70 | 40.15 | 38.25 | 40.02 | 3758362 |
2011-10-05 | 40.04 | 41.62 | 39.60 | 41.40 | 1579393 |
2011-10-06 | 41.49 | 42.78 | 41.05 | 42.74 | 1683380 |
2011-10-07 | 42.88 | 43.16 | 42.24 | 42.64 | 2380287 |
2011-10-10 | 43.31 | 44.12 | 43.31 | 44.12 | 1446191 |
2011-10-11 | 43.97 | 44.85 | 43.75 | 44.69 | 1753929 |
2011-10-12 | 44.78 | 44.88 | 44.06 | 44.20 | 2398450 |
2011-10-13 | 43.95 | 44.12 | 43.40 | 43.96 | 1514590 |
2011-10-14 | 44.66 | 44.66 | 43.74 | 44.45 | 1235511 |
2011-10-17 | 44.20 | 44.37 | 42.95 | 43.35 | 1656468 |
2011-10-18 | 43.41 | 44.88 | 42.93 | 44.53 | 1650019 |
2011-10-19 | 44.45 | 44.88 | 43.80 | 43.96 | 1867139 |
2011-10-20 | 44.15 | 44.65 | 43.45 | 44.40 | 1535092 |
2011-10-21 | 44.94 | 45.85 | 44.82 | 45.64 | 1549300 |
2011-10-24 | 45.71 | 47.04 | 45.60 | 46.73 | 1905403 |
2011-10-25 | 46.17 | 46.29 | 45.19 | 45.38 | 2035942 |
2011-10-26 | 44.94 | 45.60 | 43.90 | 44.73 | 2635635 |
2011-10-27 | 45.87 | 47.73 | 45.87 | 47.21 | 2301550 |
2011-10-28 | 46.99 | 47.49 | 46.45 | 47.22 | 1502934 |
2011-10-31 | 46.69 | 46.82 | 45.50 | 45.60 | 2462981 |
2011-11-01 | 44.33 | 44.85 | 43.47 | 43.80 | 3060588 |
2011-11-02 | 43.80 | 44.25 | 42.51 | 43.35 | 3124606 |
2011-11-03 | 43.31 | 44.67 | 43.01 | 44.44 | 2660402 |
2011-11-04 | 43.56 | 44.40 | 43.33 | 44.21 | 1628655 |
2011-11-07 | 44.06 | 44.42 | 43.28 | 44.40 | 1520279 |
2011-11-08 | 44.54 | 45.95 | 44.39 | 45.87 | 1827591 |
2011-11-09 | 44.89 | 45.13 | 43.68 | 44.01 | 2056397 |
2011-11-10 | 44.63 | 44.88 | 44.12 | 44.56 | 1429032 |
2011-11-11 | 45.13 | 45.81 | 45.13 | 45.53 | 1039300 |
2011-11-14 | 45.27 | 45.76 | 44.89 | 45.09 | 874015 |
2011-11-15 | 45.00 | 45.61 | 44.73 | 45.29 | 1309089 |
2011-11-16 | 44.72 | 45.67 | 44.11 | 44.19 | 1117642 |
2011-11-17 | 43.98 | 44.10 | 42.42 | 42.75 | 1840160 |
2011-11-18 | 42.76 | 43.23 | 42.44 | 42.82 | 1365072 |
2011-11-21 | 42.33 | 42.33 | 41.35 | 42.02 | 1075137 |
2011-11-22 | 41.91 | 42.02 | 41.00 | 41.19 | 1682489 |
2011-11-23 | 40.85 | 40.89 | 40.00 | 40.11 | 1534824 |
2011-11-25 | 40.00 | 40.60 | 39.88 | 40.00 | 588267 |
2011-11-28 | 41.41 | 41.97 | 40.71 | 41.11 | 1453398 |
2011-11-29 | 41.00 | 41.66 | 40.73 | 41.02 | 1336010 |
2011-11-30 | 42.32 | 43.56 | 42.27 | 43.51 | 2041425 |
2011-12-01 | 43.28 | 43.32 | 42.06 | 42.20 | 1742180 |
2011-12-02 | 42.78 | 43.24 | 42.04 | 42.11 | 1035602 |
2011-12-05 | 42.90 | 43.28 | 42.47 | 42.80 | 1323890 |
2011-12-06 | 42.95 | 43.04 | 42.34 | 42.52 | 1519740 |
2011-12-07 | 42.25 | 42.50 | 41.76 | 41.99 | 1820369 |
2011-12-08 | 41.55 | 42.11 | 40.75 | 40.87 | 2293049 |
2011-12-09 | 41.21 | 42.06 | 40.95 | 41.73 | 1960607 |
2011-12-12 | 41.34 | 41.34 | 40.55 | 41.11 | 1550173 |
2011-12-13 | 41.31 | 41.60 | 40.15 | 40.43 | 1804445 |
2011-12-14 | 40.20 | 40.46 | 39.78 | 40.04 | 1977733 |
2011-12-15 | 40.79 | 40.94 | 40.20 | 40.36 | 1639758 |
2011-12-16 | 40.63 | 41.29 | 40.21 | 40.37 | 1943464 |
2011-12-19 | 40.58 | 40.84 | 39.13 | 39.28 | 1539338 |
2011-12-20 | 40.03 | 40.92 | 39.84 | 40.48 | 2666444 |
2011-12-21 | 40.60 | 40.66 | 39.76 | 40.11 | 2046069 |
2011-12-22 | 40.27 | 40.82 | 40.01 | 40.73 | 1293037 |
2011-12-23 | 40.69 | 41.07 | 40.40 | 41.07 | 873845 |
2011-12-27 | 41.01 | 41.82 | 40.75 | 41.56 | 930455 |
2011-12-28 | 41.38 | 41.65 | 40.26 | 40.52 | 899174 |
2011-12-29 | 40.49 | 41.18 | 40.49 | 41.15 | 812963 |
2011-12-30 | 41.10 | 41.26 | 40.89 | 40.96 | 766760 |
2012-01-03 | 41.83 | 42.08 | 41.30 | 41.32 | 1573930 |
2012-01-04 | 41.22 | 41.50 | 40.80 | 41.39 | 994435 |
2012-01-05 | 41.29 | 41.32 | 40.80 | 41.02 | 1295664 |
2012-01-06 | 41.00 | 41.84 | 41.00 | 41.66 | 1421149 |
2012-01-09 | 41.55 | 41.85 | 41.42 | 41.72 | 1156208 |
2012-01-10 | 42.30 | 43.34 | 42.22 | 42.51 | 1478496 |
2012-01-11 | 42.34 | 42.64 | 42.11 | 42.50 | 1891966 |
2012-01-12 | 42.65 | 43.21 | 42.52 | 42.60 | 1634372 |
2012-01-13 | 42.36 | 42.82 | 41.84 | 42.69 | 1495782 |
2012-01-17 | 43.12 | 43.21 | 42.46 | 42.59 | 1040651 |
2012-01-18 | 42.68 | 43.36 | 42.63 | 43.30 | 1198360 |
2012-01-19 | 43.44 | 44.61 | 43.44 | 44.42 | 1507771 |
2012-01-20 | 44.50 | 44.59 | 44.15 | 44.41 | 1523634 |
2012-01-23 | 44.21 | 44.73 | 43.92 | 44.23 | 1176340 |
2012-01-24 | 43.96 | 44.17 | 43.61 | 43.86 | 1017334 |
2012-01-25 | 44.00 | 44.35 | 43.65 | 44.24 | 1719637 |
2012-01-26 | 44.61 | 45.00 | 44.34 | 44.72 | 1062920 |
2012-01-27 | 44.51 | 44.71 | 44.18 | 44.50 | 937780 |
2012-01-30 | 43.87 | 44.70 | 43.71 | 44.51 | 1352244 |
2012-01-31 | 44.60 | 44.92 | 43.75 | 44.65 | 3692153 |
2012-02-01 | 44.50 | 44.50 | 43.85 | 44.14 | 1683893 |
2012-02-02 | 44.25 | 44.54 | 43.26 | 43.46 | 1538207 |
2012-02-03 | 44.02 | 44.59 | 43.68 | 44.56 | 1851669 |
2012-02-06 | 44.22 | 44.36 | 43.38 | 43.47 | 1269746 |
2012-02-07 | 43.35 | 43.35 | 42.75 | 42.99 | 1820263 |
2012-02-08 | 42.86 | 43.08 | 42.42 | 42.65 | 1417387 |
2012-02-09 | 42.74 | 43.27 | 42.74 | 43.07 | 1027123 |
2012-02-10 | 42.60 | 43.11 | 42.54 | 43.03 | 1251795 |
2012-02-13 | 43.31 | 43.77 | 42.97 | 43.75 | 1195170 |
2012-02-14 | 43.71 | 43.94 | 43.50 | 43.72 | 1499972 |
2012-02-15 | 43.81 | 43.81 | 42.42 | 42.48 | 2437891 |
2012-02-16 | 43.91 | 45.00 | 43.65 | 44.68 | 2455180 |
2012-02-17 | 44.68 | 44.89 | 44.01 | 44.32 | 1671567 |
2012-02-21 | 43.90 | 44.28 | 43.00 | 44.03 | 2106648 |
2012-02-22 | 44.00 | 44.07 | 43.50 | 43.58 | 1562916 |
2012-02-23 | 43.51 | 44.07 | 43.47 | 43.83 | 1274452 |
2012-02-24 | 44.04 | 44.04 | 43.22 | 43.34 | 1250290 |
2012-02-27 | 42.99 | 43.49 | 42.82 | 43.13 | 1376934 |
2012-02-28 | 43.16 | 43.22 | 42.29 | 42.50 | 2138824 |
2012-02-29 | 42.56 | 43.69 | 42.49 | 43.68 | 2955983 |
2012-03-01 | 43.82 | 44.47 | 43.43 | 44.27 | 2143217 |
2012-03-02 | 44.12 | 44.48 | 44.00 | 44.32 | 2005037 |
2012-03-05 | 44.12 | 44.61 | 44.07 | 44.22 | 1949405 |
2012-03-06 | 43.82 | 44.05 | 43.38 | 43.51 | 1795097 |
2012-03-07 | 43.61 | 43.67 | 43.29 | 43.47 | 1644452 |
2012-03-08 | 43.86 | 43.99 | 43.37 | 43.83 | 1194218 |
2012-03-09 | 43.86 | 44.39 | 43.35 | 44.33 | 1147072 |
2012-03-12 | 44.22 | 44.35 | 43.69 | 44.05 | 996286 |
2012-03-13 | 44.33 | 44.98 | 44.26 | 44.97 | 1887545 |
2012-03-14 | 44.96 | 44.99 | 43.88 | 44.17 | 1557680 |
2012-03-15 | 44.09 | 44.73 | 43.99 | 44.55 | 1552130 |
2012-03-16 | 44.48 | 46.16 | 44.48 | 45.81 | 3496678 |
2012-03-19 | 45.50 | 46.27 | 45.50 | 46.10 | 2422743 |
2012-03-20 | 45.74 | 45.81 | 45.10 | 45.29 | 1197763 |
2012-03-21 | 45.18 | 47.20 | 45.00 | 46.98 | 2673823 |
2012-03-22 | 46.48 | 46.76 | 46.08 | 46.39 | 1685838 |
2012-03-23 | 46.52 | 46.52 | 45.76 | 46.26 | 1128958 |
2012-03-26 | 46.58 | 46.90 | 46.40 | 46.90 | 1218015 |
2012-03-27 | 46.87 | 46.90 | 46.47 | 46.58 | 926342 |
2012-03-28 | 46.57 | 46.67 | 45.80 | 46.35 | 847163 |
2012-03-29 | 46.10 | 46.32 | 45.52 | 46.29 | 1180888 |
2012-03-30 | 46.59 | 46.81 | 46.14 | 46.51 | 1167990 |
2012-04-02 | 46.36 | 47.04 | 46.24 | 46.58 | 1252034 |
2012-04-03 | 46.38 | 46.57 | 45.83 | 46.24 | 990466 |
2012-04-04 | 45.87 | 46.51 | 45.72 | 46.43 | 1035185 |
2012-04-05 | 46.17 | 46.91 | 46.16 | 46.73 | 1415016 |
2012-04-09 | 45.93 | 46.14 | 45.57 | 45.85 | 1126810 |
2012-04-10 | 45.66 | 45.69 | 44.96 | 45.06 | 1641235 |
2012-04-11 | 45.61 | 46.12 | 45.39 | 46.04 | 1239980 |
2012-04-12 | 46.16 | 47.48 | 46.05 | 46.99 | 1702791 |
2012-04-13 | 46.72 | 46.83 | 46.28 | 46.33 | 1063076 |
2012-04-16 | 46.43 | 46.43 | 45.65 | 46.02 | 1450216 |
2012-04-17 | 46.33 | 46.86 | 46.15 | 46.61 | 1368270 |
2012-04-18 | 46.30 | 46.85 | 46.18 | 46.50 | 1382515 |
2012-04-19 | 46.37 | 46.71 | 45.53 | 45.74 | 1174112 |
2012-04-20 | 42.16 | 42.98 | 41.90 | 41.96 | 8188996 |
2012-04-23 | 41.52 | 41.68 | 40.73 | 40.95 | 3292063 |
2012-04-24 | 41.15 | 41.64 | 41.06 | 41.25 | 1983493 |
2012-04-25 | 41.48 | 41.55 | 40.81 | 40.89 | 2652169 |
2012-04-26 | 40.59 | 40.65 | 40.00 | 40.33 | 2942536 |
2012-04-27 | 40.58 | 40.67 | 39.77 | 39.90 | 3174806 |
2012-04-30 | 40.00 | 40.31 | 39.91 | 40.00 | 3566344 |
2012-05-01 | 40.07 | 41.04 | 39.95 | 40.62 | 2728794 |
2012-05-02 | 41.13 | 41.13 | 40.18 | 40.74 | 2006476 |
2012-05-03 | 40.61 | 40.93 | 39.84 | 40.01 | 2747789 |
2012-05-04 | 39.75 | 39.81 | 39.20 | 39.50 | 2481685 |
2012-05-07 | 39.10 | 40.10 | 38.90 | 39.92 | 2065031 |
2012-05-08 | 39.56 | 39.63 | 39.11 | 39.31 | 2927748 |
2012-05-09 | 38.95 | 38.99 | 38.23 | 38.61 | 2940248 |
2012-05-10 | 38.91 | 39.38 | 38.56 | 38.80 | 1538173 |
2012-05-11 | 38.69 | 39.17 | 38.58 | 38.72 | 2551711 |
2012-05-14 | 38.35 | 38.82 | 38.18 | 38.49 | 2751770 |
2012-05-15 | 38.50 | 38.58 | 37.75 | 37.92 | 4679809 |
2012-05-16 | 38.17 | 38.17 | 37.73 | 37.86 | 5373377 |
2012-05-17 | 37.81 | 38.08 | 37.41 | 37.55 | 3602548 |
2012-05-18 | 37.68 | 37.75 | 37.18 | 37.32 | 4163224 |
2012-05-21 | 37.34 | 38.41 | 37.26 | 38.33 | 1792080 |
2012-05-22 | 38.33 | 38.66 | 37.28 | 38.34 | 3492655 |
2012-05-23 | 38.08 | 39.08 | 37.86 | 38.96 | 2957488 |
2012-05-24 | 38.90 | 39.07 | 38.45 | 38.74 | 2553849 |
2012-05-25 | 38.83 | 38.85 | 38.41 | 38.47 | 1683477 |
2012-05-29 | 38.83 | 39.32 | 38.71 | 39.07 | 1830238 |
2012-05-30 | 38.36 | 38.36 | 37.73 | 38.03 | 1959845 |
2012-05-31 | 37.83 | 38.42 | 37.34 | 38.25 | 3295673 |
2012-06-01 | 37.45 | 37.60 | 36.96 | 37.45 | 3321958 |
2012-06-04 | 37.46 | 37.76 | 37.18 | 37.64 | 1986740 |
2012-06-05 | 37.60 | 38.05 | 37.44 | 37.89 | 1790650 |
2012-06-06 | 38.23 | 39.18 | 38.18 | 39.13 | 1436184 |
2012-06-07 | 39.67 | 39.94 | 38.85 | 38.97 | 1607464 |
2012-06-08 | 38.70 | 39.46 | 38.66 | 39.36 | 1106134 |
2012-06-11 | 39.64 | 39.74 | 38.82 | 38.88 | 993426 |
2012-06-12 | 39.05 | 39.23 | 38.64 | 39.08 | 1413970 |
2012-06-13 | 39.00 | 39.42 | 38.63 | 38.86 | 878689 |
2012-06-14 | 38.94 | 39.88 | 38.84 | 39.52 | 1310001 |
2012-06-15 | 39.65 | 39.76 | 39.00 | 39.48 | 2045776 |
2012-06-18 | 39.24 | 39.84 | 38.95 | 39.62 | 1119128 |
2012-06-19 | 39.72 | 40.50 | 39.61 | 40.27 | 1107332 |
2012-06-20 | 40.32 | 40.34 | 39.60 | 39.90 | 1210529 |
2012-06-21 | 40.01 | 40.18 | 38.61 | 38.67 | 1045094 |
2012-06-22 | 38.74 | 38.89 | 38.18 | 38.73 | 1327547 |
2012-06-25 | 38.42 | 38.42 | 37.81 | 37.99 | 1110015 |
2012-06-26 | 37.87 | 37.96 | 36.82 | 37.42 | 2334003 |
2012-06-27 | 37.61 | 37.75 | 37.18 | 37.42 | 1040033 |
2012-06-28 | 37.19 | 37.42 | 36.72 | 37.22 | 1768537 |
2012-06-29 | 38.10 | 38.75 | 37.92 | 38.75 | 1614674 |
2012-07-02 | 38.95 | 38.95 | 38.06 | 38.78 | 1206387 |
2012-07-03 | 38.97 | 39.27 | 38.53 | 39.26 | 730913 |
2012-07-05 | 39.07 | 39.61 | 38.92 | 39.29 | 944256 |
2012-07-06 | 39.02 | 39.21 | 38.06 | 38.28 | 875514 |
2012-07-09 | 38.15 | 38.41 | 37.68 | 37.77 | 862587 |
2012-07-10 | 38.22 | 38.41 | 36.99 | 37.18 | 1171987 |
2012-07-11 | 37.09 | 37.37 | 36.62 | 36.91 | 1854098 |
2012-07-12 | 36.41 | 36.95 | 36.17 | 36.68 | 1455082 |
2012-07-13 | 36.64 | 37.80 | 36.64 | 37.67 | 955619 |
2012-07-16 | 37.58 | 37.62 | 36.60 | 37.18 | 1331424 |
2012-07-17 | 37.24 | 37.50 | 36.43 | 37.33 | 1462079 |
2012-07-18 | 37.14 | 38.75 | 37.14 | 38.45 | 1531652 |
2012-07-19 | 38.47 | 38.66 | 38.24 | 38.47 | 1115621 |
2012-07-20 | 38.45 | 38.45 | 36.98 | 37.05 | 1327493 |
2012-07-23 | 36.35 | 37.37 | 35.97 | 37.29 | 1550155 |
2012-07-24 | 37.10 | 37.13 | 36.44 | 36.71 | 2663723 |
2012-07-25 | 36.84 | 36.85 | 35.53 | 35.60 | 2435372 |
2012-07-26 | 36.39 | 36.96 | 35.49 | 35.82 | 1736025 |
2012-07-27 | 35.98 | 36.38 | 35.98 | 36.06 | 3275451 |
2012-07-30 | 36.00 | 36.37 | 35.88 | 36.02 | 2210944 |
2012-07-31 | 35.89 | 36.09 | 35.55 | 35.57 | 2042190 |
2012-08-01 | 35.89 | 35.89 | 35.06 | 35.24 | 2139258 |
2012-08-02 | 35.05 | 35.26 | 34.83 | 35.19 | 1757419 |
2012-08-03 | 35.99 | 36.39 | 35.58 | 36.10 | 1491306 |
2012-08-06 | 36.28 | 36.59 | 35.99 | 36.04 | 1104144 |
2012-08-07 | 36.04 | 36.46 | 35.16 | 35.67 | 3467809 |
2012-08-08 | 35.40 | 36.64 | 35.30 | 36.42 | 2358358 |
2012-08-09 | 36.24 | 36.50 | 35.82 | 36.40 | 2695957 |
2012-08-10 | 36.16 | 36.80 | 35.94 | 36.68 | 1646173 |
2012-08-13 | 36.51 | 36.95 | 36.38 | 36.93 | 1439290 |
2012-08-14 | 37.01 | 37.14 | 36.90 | 37.03 | 1413679 |
2012-08-15 | 36.92 | 37.43 | 36.92 | 37.40 | 957824 |
2012-08-16 | 37.52 | 38.45 | 37.37 | 38.31 | 1555968 |
2012-08-17 | 38.45 | 38.45 | 37.90 | 38.29 | 1477612 |
2012-08-20 | 38.14 | 38.57 | 38.09 | 38.49 | 1622831 |
2012-08-21 | 38.44 | 38.90 | 38.39 | 38.50 | 1121859 |
2012-08-22 | 38.40 | 38.52 | 37.95 | 38.00 | 1135996 |
2012-08-23 | 38.05 | 38.05 | 37.22 | 37.52 | 939055 |
2012-08-24 | 37.53 | 37.94 | 37.28 | 37.71 | 850086 |
2012-08-27 | 37.74 | 37.75 | 36.98 | 37.03 | 780152 |
2012-08-28 | 36.86 | 37.12 | 36.85 | 36.87 | 1190087 |
2012-08-29 | 36.84 | 37.07 | 36.71 | 36.80 | 700519 |
2012-08-30 | 36.57 | 36.68 | 36.06 | 36.19 | 1206057 |
2012-08-31 | 36.53 | 36.72 | 36.19 | 36.61 | 1232079 |
2012-09-04 | 36.50 | 36.81 | 36.20 | 36.47 | 1625781 |
2012-09-05 | 36.29 | 36.57 | 35.90 | 36.23 | 1466890 |
2012-09-06 | 36.62 | 37.31 | 36.47 | 37.11 | 1104828 |
2012-09-07 | 37.28 | 37.96 | 37.20 | 37.78 | 1329198 |
2012-09-10 | 38.06 | 38.48 | 37.91 | 38.34 | 1101282 |
2012-09-11 | 38.26 | 38.91 | 38.20 | 38.81 | 1064740 |
2012-09-12 | 38.88 | 39.10 | 38.71 | 39.00 | 776280 |
2012-09-13 | 38.88 | 39.45 | 38.72 | 39.11 | 1331516 |
2012-09-14 | 39.08 | 39.35 | 38.88 | 39.16 | 1492461 |
2012-09-17 | 39.07 | 39.22 | 38.39 | 38.48 | 1332183 |
2012-09-18 | 38.29 | 38.52 | 38.00 | 38.20 | 1488289 |
2012-09-19 | 38.38 | 38.55 | 37.85 | 38.26 | 950286 |
2012-09-20 | 38.04 | 38.13 | 37.33 | 37.53 | 1574687 |
2012-09-21 | 37.62 | 37.72 | 36.72 | 36.78 | 1916568 |
2012-09-24 | 36.73 | 37.19 | 36.57 | 36.86 | 997106 |
2012-09-25 | 36.86 | 37.10 | 36.01 | 36.05 | 1575607 |
2012-09-26 | 36.05 | 36.39 | 36.01 | 36.02 | 925917 |
2012-09-27 | 36.25 | 36.87 | 36.04 | 36.81 | 1459485 |
2012-09-28 | 36.59 | 36.67 | 36.21 | 36.35 | 1484061 |
2012-10-01 | 36.43 | 36.52 | 35.90 | 36.14 | 1995032 |
2012-10-02 | 36.37 | 36.37 | 35.10 | 35.17 | 3105480 |
2012-10-03 | 35.33 | 35.65 | 35.02 | 35.16 | 2775453 |
2012-10-04 | 35.44 | 35.56 | 35.13 | 35.43 | 1725514 |
2012-10-05 | 35.76 | 36.01 | 35.52 | 35.55 | 1799393 |
2012-10-08 | 35.37 | 35.56 | 35.15 | 35.22 | 1446594 |
2012-10-09 | 35.22 | 35.28 | 34.68 | 34.80 | 2125354 |
2012-10-10 | 34.94 | 35.01 | 34.20 | 34.36 | 2443643 |
2012-10-11 | 34.58 | 34.70 | 34.21 | 34.41 | 3414064 |
2012-10-12 | 34.47 | 34.90 | 34.40 | 34.78 | 3306501 |
2012-10-15 | 34.92 | 35.18 | 34.55 | 35.00 | 2211581 |
2012-10-16 | 35.07 | 35.52 | 34.84 | 35.25 | 2119680 |
2012-10-17 | 35.31 | 35.75 | 35.31 | 35.55 | 3303603 |
2012-10-18 | 35.61 | 35.85 | 35.47 | 35.54 | 2705184 |
2012-10-19 | 35.62 | 35.75 | 35.14 | 35.32 | 2698025 |
2012-10-22 | 35.25 | 35.46 | 35.01 | 35.33 | 1269521 |
2012-10-23 | 34.98 | 36.36 | 34.91 | 36.28 | 2410639 |
2012-10-24 | 36.24 | 36.40 | 35.78 | 35.82 | 2080130 |
2012-10-25 | 36.00 | 36.15 | 35.49 | 35.78 | 1539296 |
2012-10-26 | 36.79 | 37.36 | 36.29 | 36.43 | 2864589 |
2012-10-31 | 36.39 | 36.91 | 36.37 | 36.61 | 1548969 |
2012-11-01 | 36.52 | 37.33 | 36.39 | 37.22 | 1407595 |
2012-11-02 | 37.38 | 37.40 | 36.82 | 36.91 | 1143237 |
2012-11-05 | 36.87 | 37.29 | 36.83 | 37.12 | 1179741 |
2012-11-06 | 37.23 | 38.50 | 36.90 | 37.88 | 2138128 |
2012-11-07 | 37.41 | 37.74 | 36.77 | 37.15 | 1860266 |
2012-11-08 | 37.12 | 37.31 | 36.74 | 36.74 | 2105431 |
2012-11-09 | 36.76 | 37.12 | 36.67 | 36.73 | 1526463 |
2012-11-12 | 36.89 | 37.19 | 36.73 | 36.97 | 1006878 |
2012-11-13 | 36.71 | 37.34 | 36.68 | 36.86 | 1972300 |
2012-11-14 | 36.95 | 37.03 | 36.30 | 36.37 | 2388394 |
2012-11-15 | 36.31 | 36.54 | 36.04 | 36.22 | 1182380 |
2012-11-16 | 36.20 | 36.29 | 35.40 | 35.76 | 1700301 |
2012-11-19 | 36.14 | 36.38 | 35.85 | 36.20 | 891974 |
2012-11-20 | 36.21 | 36.47 | 35.88 | 36.47 | 1242682 |
2012-11-21 | 36.41 | 36.94 | 36.32 | 36.80 | 1397707 |
2012-11-23 | 36.93 | 37.20 | 36.73 | 37.18 | 521164 |
2012-11-26 | 36.96 | 37.31 | 36.84 | 37.24 | 1206177 |
2012-11-27 | 37.19 | 37.30 | 36.93 | 36.98 | 1231399 |
2012-11-28 | 36.78 | 37.10 | 36.69 | 37.03 | 1654804 |
2012-11-29 | 37.50 | 37.96 | 37.18 | 37.35 | 2610244 |
2012-11-30 | 37.45 | 37.59 | 37.20 | 37.42 | 1809211 |
2012-12-03 | 37.66 | 37.82 | 36.91 | 37.04 | 1324112 |
2012-12-04 | 37.18 | 37.18 | 36.89 | 37.06 | 1013953 |
2012-12-05 | 37.07 | 37.75 | 37.05 | 37.64 | 1327129 |
2012-12-06 | 37.57 | 37.57 | 36.67 | 36.99 | 1764874 |
2012-12-07 | 37.06 | 37.36 | 36.87 | 37.34 | 1028428 |
2012-12-10 | 37.32 | 38.25 | 37.26 | 38.22 | 1456033 |
2012-12-11 | 38.29 | 38.84 | 38.10 | 38.63 | 1617240 |
2012-12-12 | 38.65 | 38.84 | 37.91 | 38.04 | 1581666 |
2012-12-13 | 37.73 | 38.50 | 37.72 | 38.11 | 1181425 |
2012-12-14 | 37.92 | 38.34 | 37.83 | 38.22 | 1671084 |
2012-12-17 | 38.37 | 38.61 | 37.98 | 38.60 | 2686227 |
2012-12-18 | 38.59 | 39.43 | 38.41 | 39.37 | 2152601 |
2012-12-19 | 39.35 | 39.88 | 39.26 | 39.61 | 2254221 |
2012-12-20 | 39.70 | 39.92 | 39.37 | 39.90 | 1843614 |
2012-12-21 | 39.46 | 39.81 | 39.00 | 39.73 | 2192299 |
2012-12-24 | 39.82 | 39.93 | 39.56 | 39.77 | 505039 |
2012-12-26 | 39.76 | 39.97 | 39.45 | 39.49 | 932453 |
2012-12-27 | 39.49 | 39.56 | 38.89 | 39.27 | 926738 |
2012-12-28 | 39.03 | 39.72 | 39.00 | 39.03 | 1074507 |
2012-12-31 | 39.08 | 39.56 | 38.83 | 39.55 | 1030870 |
2013-01-02 | 40.27 | 41.25 | 40.16 | 40.90 | 2293075 |
2013-01-03 | 40.89 | 41.08 | 40.77 | 41.03 | 2124854 |
2013-01-04 | 41.12 | 41.92 | 40.97 | 41.82 | 1592207 |
2013-01-07 | 41.53 | 41.69 | 41.22 | 41.37 | 1381654 |
2013-01-08 | 41.23 | 41.27 | 40.85 | 41.08 | 1473543 |
2013-01-09 | 41.29 | 42.35 | 41.12 | 42.16 | 2393708 |
2013-01-10 | 42.45 | 42.59 | 42.31 | 42.54 | 1920521 |
2013-01-11 | 42.40 | 42.92 | 42.40 | 42.70 | 2067874 |
2013-01-14 | 42.65 | 42.80 | 42.43 | 42.70 | 1139080 |
2013-01-15 | 42.46 | 42.84 | 42.43 | 42.74 | 1053385 |
2013-01-16 | 42.64 | 42.91 | 42.64 | 42.72 | 1258701 |
2013-01-17 | 42.78 | 43.05 | 42.69 | 43.03 | 1340404 |
2013-01-18 | 43.47 | 43.47 | 42.74 | 42.87 | 3014655 |
2013-01-22 | 42.82 | 43.11 | 42.69 | 43.08 | 1300320 |
2013-01-23 | 43.13 | 43.32 | 42.81 | 42.98 | 1293980 |
2013-01-24 | 43.11 | 43.74 | 42.97 | 43.19 | 1977681 |
2013-01-25 | 43.44 | 43.56 | 43.08 | 43.54 | 1503943 |
2013-01-28 | 43.69 | 43.80 | 43.19 | 43.38 | 1647768 |
2013-01-29 | 43.29 | 43.58 | 42.94 | 43.52 | 1489453 |
2013-01-30 | 43.51 | 43.54 | 42.97 | 43.12 | 1821949 |
2013-01-31 | 43.01 | 43.19 | 42.42 | 42.90 | 3358041 |
2013-02-01 | 43.30 | 43.32 | 42.95 | 43.03 | 1890978 |
2013-02-04 | 42.80 | 43.17 | 42.70 | 42.78 | 2066552 |
2013-02-05 | 43.00 | 43.61 | 42.73 | 43.43 | 1395571 |
2013-02-06 | 42.87 | 43.49 | 42.65 | 43.19 | 2003679 |
2013-02-07 | 43.25 | 43.25 | 42.62 | 43.08 | 1737588 |
2013-02-08 | 43.19 | 43.53 | 42.96 | 43.34 | 1448181 |
2013-02-11 | 43.29 | 43.46 | 42.80 | 43.00 | 913213 |
2013-02-12 | 42.95 | 43.19 | 42.72 | 42.75 | 1519621 |
2013-02-13 | 42.92 | 43.11 | 42.44 | 42.67 | 1361478 |
2013-02-14 | 42.56 | 42.78 | 42.23 | 42.40 | 1920533 |
2013-02-15 | 42.40 | 42.85 | 42.21 | 42.26 | 1628775 |
2013-02-19 | 42.39 | 42.74 | 42.14 | 42.60 | 1857939 |
2013-02-20 | 42.60 | 42.67 | 41.72 | 41.81 | 1535342 |
2013-02-21 | 41.67 | 41.67 | 40.66 | 40.75 | 2490052 |
2013-02-22 | 40.86 | 41.33 | 40.60 | 40.81 | 2289683 |
2013-02-25 | 41.08 | 41.56 | 39.93 | 39.99 | 2763573 |
2013-02-26 | 39.16 | 39.96 | 36.08 | 37.06 | 9355795 |
2013-02-27 | 37.19 | 38.52 | 37.15 | 38.22 | 4708356 |
2013-02-28 | 38.17 | 39.10 | 38.15 | 38.85 | 4339501 |
2013-03-01 | 38.51 | 38.91 | 38.19 | 38.82 | 2858873 |
2013-03-04 | 38.65 | 38.95 | 38.26 | 38.94 | 2431455 |
2013-03-05 | 39.02 | 39.76 | 38.99 | 39.55 | 1846145 |
2013-03-06 | 39.73 | 39.78 | 38.98 | 39.09 | 1807549 |
2013-03-07 | 39.06 | 39.25 | 38.74 | 38.78 | 1818727 |
2013-03-08 | 39.25 | 39.29 | 38.63 | 38.69 | 1621386 |
2013-03-11 | 38.76 | 38.87 | 38.56 | 38.64 | 1236833 |
2013-03-12 | 38.61 | 38.94 | 38.09 | 38.24 | 1746617 |
2013-03-13 | 38.48 | 38.54 | 38.13 | 38.29 | 2099797 |
2013-03-14 | 38.44 | 38.53 | 38.19 | 38.37 | 1773950 |
2013-03-15 | 38.27 | 38.50 | 38.20 | 38.44 | 2182861 |
2013-03-18 | 38.12 | 38.70 | 37.85 | 38.18 | 1756619 |
2013-03-19 | 38.18 | 38.35 | 37.02 | 37.43 | 2790565 |
2013-03-20 | 37.55 | 37.66 | 36.51 | 37.19 | 3526648 |
2013-03-21 | 37.05 | 37.14 | 36.46 | 36.59 | 2395476 |
2013-03-22 | 36.78 | 36.96 | 36.32 | 36.54 | 2491004 |
2013-03-25 | 36.69 | 36.78 | 35.45 | 35.67 | 3626744 |
2013-03-26 | 35.60 | 35.97 | 35.45 | 35.80 | 3118969 |
2013-03-27 | 35.63 | 35.85 | 35.33 | 35.73 | 2262915 |
2013-03-28 | 35.58 | 35.75 | 35.40 | 35.73 | 2269712 |
2013-04-01 | 35.79 | 36.12 | 35.24 | 35.37 | 1871926 |
2013-04-02 | 35.42 | 35.88 | 35.19 | 35.30 | 2162352 |
2013-04-03 | 35.21 | 35.87 | 35.21 | 35.62 | 2807576 |
2013-04-04 | 35.71 | 36.28 | 35.55 | 36.08 | 2610388 |
2013-04-05 | 35.58 | 36.28 | 35.16 | 36.21 | 2191803 |
2013-04-08 | 36.16 | 36.50 | 35.66 | 36.48 | 1880900 |
2013-04-09 | 36.57 | 37.05 | 36.46 | 37.01 | 1979872 |
2013-04-10 | 36.66 | 37.11 | 36.34 | 37.05 | 2730822 |
2013-04-11 | 37.17 | 37.25 | 36.90 | 37.03 | 1552565 |
2013-04-12 | 36.97 | 37.01 | 36.32 | 36.70 | 1771431 |
2013-04-15 | 36.62 | 36.81 | 35.72 | 35.86 | 1927920 |
2013-04-16 | 36.06 | 36.29 | 35.66 | 36.07 | 1876871 |
2013-04-17 | 35.71 | 35.83 | 35.00 | 35.22 | 2279900 |
2013-04-18 | 34.89 | 35.48 | 34.88 | 35.13 | 3031131 |
2013-04-19 | 35.07 | 35.67 | 34.95 | 35.34 | 1980488 |
2013-04-22 | 35.51 | 35.61 | 34.83 | 35.53 | 1457148 |
2013-04-23 | 35.72 | 35.78 | 35.26 | 35.42 | 1230771 |
2013-04-24 | 35.55 | 36.00 | 35.40 | 35.54 | 1842045 |
2013-04-25 | 35.66 | 35.71 | 35.38 | 35.44 | 2297009 |
2013-04-26 | 35.59 | 35.60 | 35.17 | 35.42 | 1358818 |
2013-04-29 | 35.44 | 35.79 | 35.31 | 35.66 | 725021 |
2013-04-30 | 35.56 | 35.94 | 35.44 | 35.93 | 1663596 |
2013-05-01 | 36.02 | 36.16 | 35.03 | 35.32 | 1716562 |
2013-05-02 | 37.00 | 38.45 | 36.94 | 37.03 | 5317139 |
2013-05-03 | 36.99 | 37.76 | 36.90 | 37.11 | 2763541 |
2013-05-06 | 37.24 | 38.17 | 37.01 | 37.90 | 2121609 |
2013-05-07 | 37.83 | 38.88 | 37.75 | 38.73 | 2269761 |
2013-05-08 | 38.45 | 39.10 | 38.27 | 39.08 | 1720808 |
2013-05-09 | 39.00 | 39.08 | 38.40 | 38.45 | 1728737 |
2013-05-10 | 38.50 | 38.89 | 38.28 | 38.43 | 1262127 |
2013-05-13 | 38.27 | 38.46 | 38.13 | 38.32 | 1538061 |
2013-05-14 | 38.41 | 38.83 | 38.29 | 38.71 | 1443923 |
2013-05-15 | 38.71 | 38.78 | 38.46 | 38.63 | 1246211 |
2013-05-16 | 38.48 | 38.81 | 38.08 | 38.20 | 1240126 |
2013-05-17 | 38.36 | 38.53 | 38.11 | 38.53 | 1649330 |
2013-05-20 | 38.48 | 38.68 | 38.29 | 38.57 | 1837363 |
2013-05-21 | 38.50 | 38.89 | 38.46 | 38.71 | 1757581 |
2013-05-22 | 38.67 | 39.20 | 38.07 | 38.30 | 1821249 |
2013-05-23 | 38.25 | 40.19 | 38.00 | 40.14 | 3507925 |
2013-05-24 | 39.84 | 39.96 | 39.02 | 39.33 | 1836967 |
2013-05-28 | 40.16 | 40.71 | 39.24 | 39.59 | 1756188 |
2013-05-29 | 39.25 | 39.64 | 39.10 | 39.36 | 1114446 |
2013-05-30 | 39.18 | 39.35 | 38.86 | 39.03 | 1130254 |
2013-05-31 | 38.86 | 39.39 | 38.84 | 39.03 | 1608908 |
2013-06-03 | 39.02 | 39.21 | 38.48 | 39.00 | 1822529 |
2013-06-04 | 38.97 | 39.18 | 38.31 | 38.49 | 1389924 |
2013-06-05 | 38.62 | 38.62 | 37.66 | 37.78 | 1253806 |
2013-06-06 | 37.89 | 38.50 | 37.80 | 38.29 | 1411694 |
2013-06-07 | 38.42 | 38.89 | 38.26 | 38.62 | 1406042 |
2013-06-10 | 38.63 | 38.77 | 38.36 | 38.48 | 1310828 |
2013-06-11 | 38.19 | 38.36 | 37.75 | 37.84 | 912021 |
2013-06-12 | 38.15 | 38.26 | 37.48 | 37.61 | 1072328 |
2013-06-13 | 37.67 | 38.66 | 37.47 | 38.57 | 889711 |
2013-06-14 | 38.61 | 38.95 | 38.16 | 38.28 | 631699 |
2013-06-17 | 38.65 | 39.26 | 38.32 | 38.65 | 1890621 |
2013-06-18 | 38.75 | 39.21 | 38.59 | 38.99 | 1000789 |
2013-06-19 | 39.07 | 39.37 | 38.46 | 38.48 | 790408 |
2013-06-20 | 38.06 | 38.06 | 37.28 | 37.29 | 1591288 |
2013-06-21 | 37.37 | 37.59 | 36.96 | 37.05 | 2145877 |
2013-06-24 | 36.93 | 37.30 | 36.45 | 36.71 | 1322105 |
2013-06-25 | 37.43 | 37.53 | 36.93 | 37.18 | 1703012 |
2013-06-26 | 37.50 | 37.72 | 37.28 | 37.32 | 1000072 |
2013-06-27 | 37.60 | 37.88 | 37.41 | 37.82 | 1222380 |
2013-06-28 | 37.62 | 38.27 | 37.62 | 38.04 | 2155683 |
2013-07-01 | 38.58 | 39.19 | 38.42 | 38.66 | 1867463 |
2013-07-02 | 38.57 | 38.78 | 38.05 | 38.18 | 1028065 |
2013-07-03 | 38.00 | 38.18 | 37.79 | 37.98 | 417966 |
2013-07-05 | 38.13 | 38.52 | 37.90 | 38.52 | 619099 |
2013-07-08 | 38.62 | 38.81 | 38.45 | 38.65 | 849639 |
2013-07-09 | 38.75 | 39.97 | 38.67 | 39.66 | 1953688 |
2013-07-10 | 39.47 | 39.75 | 39.40 | 39.60 | 1300019 |
2013-07-11 | 39.98 | 40.39 | 39.98 | 40.30 | 1222473 |
2013-07-12 | 39.88 | 40.14 | 39.68 | 40.00 | 1772739 |
2013-07-15 | 39.98 | 40.73 | 39.88 | 40.67 | 943365 |
2013-07-16 | 40.80 | 40.99 | 40.47 | 40.62 | 1159196 |
2013-07-17 | 40.75 | 40.84 | 40.32 | 40.47 | 887765 |
2013-07-18 | 40.47 | 41.35 | 40.42 | 41.31 | 1169461 |
2013-07-19 | 41.31 | 41.58 | 41.00 | 41.20 | 1201888 |
2013-07-22 | 41.56 | 41.60 | 41.20 | 41.27 | 928429 |
2013-07-23 | 41.24 | 41.39 | 40.37 | 40.39 | 1327163 |
2013-07-24 | 40.47 | 40.74 | 39.99 | 40.06 | 898708 |
2013-07-25 | 40.05 | 40.33 | 39.66 | 40.02 | 970707 |
2013-07-26 | 39.78 | 40.80 | 39.66 | 40.80 | 1322320 |
2013-07-29 | 40.54 | 40.77 | 40.11 | 40.16 | 959351 |
2013-07-30 | 40.25 | 40.44 | 40.05 | 40.27 | 966144 |
2013-07-31 | 40.43 | 40.79 | 40.20 | 40.32 | 850517 |
2013-08-01 | 40.57 | 41.80 | 40.56 | 41.68 | 1474602 |
2013-08-02 | 41.51 | 41.58 | 40.99 | 41.19 | 1076131 |
2013-08-05 | 41.10 | 41.16 | 39.98 | 40.34 | 1839666 |
2013-08-06 | 41.92 | 42.95 | 40.91 | 41.21 | 3283481 |
2013-08-07 | 40.60 | 41.27 | 40.14 | 41.21 | 2783271 |
2013-08-08 | 41.35 | 41.55 | 40.98 | 41.11 | 1589399 |
2013-08-09 | 41.10 | 41.10 | 40.60 | 40.79 | 1026892 |
2013-08-12 | 40.59 | 41.00 | 40.50 | 40.80 | 699834 |
2013-08-13 | 40.78 | 40.97 | 40.47 | 40.71 | 757150 |
2013-08-14 | 40.73 | 40.75 | 40.25 | 40.51 | 724837 |
2013-08-15 | 40.11 | 40.34 | 39.68 | 39.84 | 901160 |
2013-08-16 | 39.75 | 40.22 | 39.73 | 40.03 | 1047769 |
2013-08-19 | 40.00 | 40.33 | 39.91 | 39.92 | 1068834 |
2013-08-20 | 40.12 | 40.75 | 39.83 | 40.55 | 987288 |
2013-08-21 | 40.32 | 40.80 | 39.92 | 40.51 | 1067681 |
2013-08-22 | 40.60 | 41.35 | 40.50 | 41.26 | 713935 |
2013-08-23 | 41.25 | 41.43 | 40.97 | 41.25 | 1406645 |
2013-08-26 | 41.23 | 42.00 | 41.06 | 41.62 | 1431938 |
2013-08-27 | 41.05 | 41.22 | 40.42 | 40.67 | 1679146 |
2013-08-28 | 40.79 | 40.87 | 40.52 | 40.65 | 718114 |
2013-08-29 | 40.50 | 40.95 | 40.38 | 40.45 | 778328 |
2013-08-30 | 40.43 | 40.65 | 40.23 | 40.56 | 1165318 |
2013-09-03 | 40.91 | 41.56 | 40.91 | 41.46 | 2169157 |
2013-09-04 | 40.50 | 42.09 | 40.50 | 41.98 | 1716444 |
2013-09-05 | 42.02 | 42.30 | 41.58 | 42.14 | 1932828 |
2013-09-06 | 42.32 | 43.04 | 41.75 | 42.90 | 2739564 |
2013-09-09 | 42.93 | 43.69 | 42.91 | 43.62 | 2034773 |
2013-09-10 | 43.81 | 44.50 | 43.65 | 44.29 | 1992801 |
2013-09-11 | 44.10 | 44.75 | 44.10 | 44.74 | 1607344 |
2013-09-12 | 44.55 | 44.69 | 44.23 | 44.34 | 1587120 |
2013-09-13 | 44.44 | 44.47 | 44.17 | 44.28 | 1499441 |
2013-09-16 | 44.74 | 45.00 | 44.51 | 44.64 | 1472322 |
2013-09-17 | 44.68 | 44.78 | 43.68 | 43.89 | 1907223 |
2013-09-18 | 44.06 | 45.39 | 44.04 | 45.23 | 2534445 |
2013-09-19 | 45.22 | 45.48 | 44.88 | 44.93 | 1840901 |
2013-09-20 | 45.01 | 45.40 | 44.80 | 44.81 | 2909286 |
2013-09-23 | 44.76 | 44.87 | 44.34 | 44.57 | 1216343 |
2013-09-24 | 44.65 | 45.00 | 44.58 | 44.70 | 994139 |
2013-09-25 | 44.64 | 44.89 | 44.06 | 44.18 | 1145631 |
2013-09-26 | 44.41 | 44.67 | 44.13 | 44.32 | 757369 |
2013-09-27 | 44.12 | 44.39 | 43.95 | 44.14 | 646860 |
2013-09-30 | 43.76 | 44.16 | 43.45 | 44.06 | 868911 |
2013-10-01 | 43.90 | 44.61 | 43.90 | 44.51 | 765650 |
2013-10-02 | 44.02 | 44.25 | 43.70 | 44.06 | 697741 |
2013-10-03 | 43.77 | 43.85 | 42.76 | 43.02 | 1279666 |
2013-10-04 | 43.07 | 43.11 | 42.51 | 43.03 | 1391706 |
2013-10-07 | 42.68 | 43.12 | 42.38 | 42.90 | 925449 |
2013-10-08 | 42.81 | 43.00 | 42.00 | 42.06 | 1278980 |
2013-10-09 | 42.06 | 42.48 | 41.84 | 42.41 | 1359235 |
2013-10-10 | 41.98 | 43.20 | 41.79 | 43.12 | 932780 |
2013-10-11 | 42.75 | 43.45 | 42.75 | 43.45 | 547418 |
2013-10-14 | 43.07 | 43.68 | 43.02 | 43.58 | 660097 |
2013-10-15 | 43.42 | 43.56 | 43.11 | 43.16 | 1394138 |
2013-10-16 | 43.33 | 43.72 | 43.06 | 43.41 | 1083308 |
2013-10-17 | 43.07 | 43.30 | 42.92 | 43.14 | 1000618 |
2013-10-18 | 43.22 | 43.92 | 43.13 | 43.91 | 974542 |
2013-10-21 | 43.84 | 44.45 | 43.76 | 44.35 | 841236 |
2013-10-22 | 44.53 | 44.83 | 44.14 | 44.54 | 1071676 |
2013-10-23 | 44.25 | 44.65 | 43.95 | 44.14 | 936769 |
2013-10-24 | 44.65 | 46.67 | 44.54 | 46.30 | 2930107 |
2013-10-25 | 46.30 | 46.49 | 45.59 | 45.88 | 1081297 |
2013-10-28 | 46.01 | 46.90 | 45.89 | 46.63 | 1625800 |
2013-10-29 | 46.64 | 46.87 | 46.29 | 46.64 | 715108 |
2013-10-30 | 46.51 | 46.90 | 46.13 | 46.34 | 888828 |
2013-10-31 | 46.46 | 46.48 | 45.01 | 45.29 | 1760548 |
2013-11-01 | 45.51 | 45.79 | 45.18 | 45.40 | 1277929 |
2013-11-04 | 45.45 | 46.31 | 45.45 | 46.29 | 1161750 |
2013-11-05 | 44.50 | 45.00 | 42.56 | 43.41 | 3390629 |
2013-11-06 | 42.84 | 43.04 | 42.34 | 42.61 | 2260713 |
2013-11-07 | 42.95 | 42.97 | 42.07 | 42.17 | 1857839 |
2013-11-08 | 42.15 | 42.59 | 42.08 | 42.42 | 1412739 |
2013-11-11 | 42.28 | 42.67 | 42.14 | 42.52 | 861331 |
2013-11-12 | 42.50 | 42.83 | 42.21 | 42.61 | 939358 |
2013-11-13 | 42.47 | 43.10 | 42.29 | 43.10 | 935583 |
2013-11-14 | 43.05 | 43.43 | 42.85 | 43.23 | 837004 |
2013-11-15 | 43.32 | 43.40 | 42.86 | 43.33 | 795463 |
2013-11-18 | 43.39 | 43.53 | 43.17 | 43.31 | 665290 |
2013-11-19 | 43.17 | 43.50 | 43.04 | 43.35 | 1694320 |
2013-11-20 | 43.37 | 43.56 | 43.18 | 43.43 | 1129922 |
2013-11-21 | 43.51 | 43.86 | 43.47 | 43.79 | 794320 |
2013-11-22 | 43.88 | 43.88 | 43.44 | 43.62 | 957335 |
2013-11-25 | 43.80 | 43.90 | 43.45 | 43.77 | 869212 |
2013-11-26 | 43.77 | 43.88 | 43.36 | 43.45 | 988556 |
2013-11-27 | 43.32 | 43.61 | 43.17 | 43.52 | 701339 |
2013-11-29 | 43.31 | 43.86 | 43.30 | 43.44 | 490335 |
2013-12-02 | 43.91 | 43.91 | 43.31 | 43.43 | 993322 |
2013-12-03 | 43.26 | 43.40 | 42.97 | 43.27 | 803262 |
2013-12-04 | 42.97 | 43.57 | 42.88 | 43.31 | 1003923 |
2013-12-05 | 43.21 | 43.52 | 43.05 | 43.18 | 1282725 |
2013-12-06 | 43.82 | 43.82 | 43.37 | 43.44 | 929783 |
2013-12-09 | 43.52 | 43.69 | 43.37 | 43.41 | 855496 |
2013-12-10 | 43.29 | 43.48 | 42.64 | 42.81 | 1198638 |
2013-12-11 | 42.74 | 42.85 | 42.32 | 42.50 | 1902641 |
2013-12-12 | 42.49 | 42.82 | 42.41 | 42.63 | 930431 |
2013-12-13 | 42.78 | 43.12 | 42.59 | 43.02 | 919482 |
2013-12-16 | 43.16 | 43.40 | 42.78 | 42.80 | 793730 |
2013-12-17 | 42.69 | 42.96 | 42.29 | 42.70 | 1175434 |
2013-12-18 | 42.65 | 43.11 | 42.28 | 43.10 | 873280 |
2013-12-19 | 43.03 | 43.20 | 42.81 | 42.96 | 898886 |
2013-12-20 | 43.07 | 43.58 | 42.86 | 43.55 | 1660168 |
2013-12-23 | 43.02 | 43.87 | 43.02 | 43.58 | 915894 |
2013-12-24 | 43.72 | 43.85 | 43.35 | 43.47 | 303311 |
2013-12-26 | 43.55 | 43.71 | 43.42 | 43.63 | 478626 |
2013-12-27 | 43.70 | 44.20 | 43.57 | 44.16 | 817261 |
2013-12-30 | 44.16 | 44.26 | 44.03 | 44.15 | 427277 |
2013-12-31 | 44.37 | 44.48 | 44.03 | 44.25 | 561887 |
2014-01-02 | 44.31 | 44.48 | 43.34 | 43.49 | 782942 |
2014-01-03 | 43.39 | 43.65 | 43.12 | 43.25 | 753169 |
2014-01-06 | 43.47 | 43.64 | 42.81 | 42.82 | 1004509 |
2014-01-07 | 42.84 | 43.57 | 42.96 | 43.28 | 1065596 |
2014-01-08 | 43.24 | 43.29 | 42.82 | 42.99 | 882405 |
2014-01-09 | 43.21 | 43.21 | 42.41 | 43.01 | 981345 |
2014-01-10 | 43.13 | 43.82 | 42.86 | 43.61 | 1093014 |
2014-01-13 | 44.19 | 45.69 | 43.98 | 44.22 | 2833536 |
2014-01-14 | 43.40 | 43.98 | 43.03 | 43.79 | 1919209 |
2014-01-15 | 43.80 | 44.16 | 43.45 | 43.94 | 1272455 |
2014-01-16 | 43.93 | 44.03 | 43.53 | 44.00 | 889628 |
2014-01-17 | 43.79 | 44.05 | 43.64 | 43.77 | 1403412 |
2014-01-21 | 44.07 | 44.27 | 43.56 | 44.00 | 843610 |
2014-01-22 | 44.00 | 44.25 | 43.81 | 44.15 | 537642 |
2014-01-23 | 43.82 | 44.09 | 43.34 | 43.59 | 544651 |
2014-01-24 | 43.31 | 43.31 | 42.00 | 42.00 | 1201881 |
2014-01-27 | 42.10 | 42.20 | 41.09 | 41.49 | 1576044 |
2014-01-28 | 41.50 | 41.96 | 41.38 | 41.52 | 760001 |
2014-01-29 | 41.32 | 41.68 | 40.97 | 41.00 | 991605 |
2014-01-30 | 41.24 | 41.65 | 41.00 | 41.22 | 1022915 |
2014-01-31 | 40.56 | 41.36 | 40.54 | 40.86 | 1356075 |
2014-02-03 | 40.84 | 41.26 | 40.27 | 40.29 | 1881011 |
2014-02-04 | 40.55 | 40.83 | 39.88 | 40.54 | 1944077 |
2014-02-05 | 40.15 | 40.49 | 39.91 | 40.40 | 1638413 |
2014-02-06 | 40.40 | 40.48 | 40.02 | 40.12 | 1467480 |
2014-02-07 | 40.39 | 40.69 | 40.20 | 40.66 | 1337256 |
2014-02-10 | 40.57 | 40.94 | 40.40 | 40.92 | 1061643 |
2014-02-11 | 40.91 | 41.91 | 40.80 | 41.60 | 1480343 |
2014-02-12 | 41.73 | 41.96 | 41.41 | 41.61 | 921989 |
2014-02-13 | 41.38 | 41.90 | 41.33 | 41.77 | 816324 |
2014-02-14 | 41.57 | 42.01 | 41.47 | 41.86 | 760456 |
2014-02-18 | 41.88 | 42.11 | 41.68 | 41.87 | 824888 |
2014-02-19 | 41.69 | 41.83 | 41.06 | 41.15 | 1161366 |
2014-02-20 | 41.37 | 41.88 | 41.02 | 41.70 | 922192 |
2014-02-21 | 41.71 | 41.94 | 41.43 | 41.58 | 994299 |
2014-02-24 | 42.50 | 42.77 | 42.00 | 42.01 | 2156504 |
2014-02-25 | 41.91 | 41.91 | 38.70 | 39.06 | 4913044 |
2014-02-26 | 38.82 | 39.38 | 38.72 | 39.02 | 4614593 |
2014-02-27 | 38.97 | 39.40 | 38.82 | 39.18 | 2542063 |
2014-02-28 | 39.30 | 39.70 | 39.02 | 39.51 | 2185037 |
2014-03-03 | 38.93 | 39.71 | 39.10 | 39.43 | 1812165 |
2014-03-04 | 39.59 | 40.28 | 39.43 | 39.50 | 2568056 |
2014-03-05 | 39.49 | 39.61 | 39.31 | 39.59 | 1293292 |
2014-03-06 | 39.60 | 39.94 | 39.35 | 39.54 | 2113331 |
2014-03-07 | 39.72 | 39.96 | 39.45 | 39.82 | 2218477 |
2014-03-10 | 39.36 | 39.76 | 38.99 | 39.70 | 2154303 |
2014-03-11 | 39.66 | 40.00 | 39.45 | 39.68 | 1732823 |
2014-03-12 | 39.52 | 40.27 | 39.32 | 40.26 | 1604179 |
2014-03-13 | 40.19 | 40.36 | 39.73 | 39.78 | 1770017 |
2014-03-14 | 39.57 | 39.82 | 38.84 | 38.98 | 2632434 |
2014-03-17 | 39.27 | 39.56 | 38.74 | 38.89 | 1720102 |
2014-03-18 | 38.94 | 39.07 | 38.78 | 38.80 | 1104904 |
2014-03-19 | 38.96 | 38.97 | 38.42 | 38.74 | 2103049 |
2014-03-20 | 38.71 | 38.79 | 38.43 | 38.78 | 1955719 |
2014-03-21 | 38.49 | 39.09 | 38.51 | 38.95 | 5644054 |
2014-03-24 | 38.96 | 39.22 | 38.55 | 39.10 | 2257344 |
2014-03-25 | 39.20 | 39.55 | 39.03 | 39.23 | 998582 |
2014-03-26 | 39.29 | 39.60 | 38.66 | 38.68 | 978940 |
2014-03-27 | 38.62 | 38.83 | 38.48 | 38.64 | 1052912 |
2014-03-28 | 38.66 | 39.43 | 38.62 | 39.21 | 802599 |
2014-03-31 | 39.38 | 39.82 | 39.22 | 39.63 | 1498659 |
2014-04-01 | 39.67 | 39.77 | 39.25 | 39.73 | 1302081 |
2014-04-02 | 39.67 | 39.99 | 39.32 | 39.92 | 1324367 |
2014-04-03 | 40.00 | 40.39 | 39.93 | 40.25 | 1071627 |
2014-04-04 | 40.37 | 40.50 | 39.33 | 39.44 | 1138356 |
2014-04-07 | 39.37 | 39.69 | 39.14 | 39.43 | 1184302 |
2014-04-08 | 39.48 | 40.01 | 39.29 | 39.76 | 1312422 |
2014-04-09 | 39.80 | 40.02 | 39.45 | 40.00 | 1189736 |
2014-04-10 | 39.90 | 39.97 | 38.86 | 38.87 | 1365506 |
2014-04-11 | 38.58 | 39.10 | 38.57 | 38.90 | 1118391 |
2014-04-14 | 39.28 | 39.41 | 38.63 | 38.71 | 1548000 |
2014-04-15 | 38.77 | 39.41 | 38.54 | 39.34 | 1919404 |
2014-04-16 | 39.65 | 39.89 | 39.24 | 39.41 | 1228417 |
2014-04-17 | 39.51 | 40.20 | 39.36 | 40.01 | 1635863 |
2014-04-21 | 39.92 | 40.62 | 39.83 | 40.58 | 1583206 |
2014-04-22 | 40.66 | 40.66 | 40.16 | 40.23 | 1329840 |
2014-04-23 | 40.21 | 40.64 | 39.94 | 40.41 | 810180 |
2014-04-24 | 40.59 | 40.83 | 40.33 | 40.61 | 966174 |
2014-04-25 | 40.54 | 40.60 | 39.92 | 40.05 | 642739 |
2014-04-28 | 40.13 | 40.74 | 40.04 | 40.59 | 2324935 |
2014-04-29 | 40.71 | 41.00 | 40.44 | 40.63 | 1858677 |
2014-04-30 | 40.45 | 41.32 | 40.29 | 41.24 | 1824572 |
2014-05-01 | 41.30 | 41.46 | 40.86 | 41.33 | 1247491 |
2014-05-02 | 41.55 | 41.62 | 41.20 | 41.20 | 928743 |
2014-05-05 | 40.86 | 41.40 | 40.61 | 41.20 | 913198 |
2014-05-06 | 41.09 | 41.32 | 40.86 | 41.25 | 1572623 |
2014-05-07 | 41.36 | 41.72 | 40.98 | 41.54 | 1283372 |
2014-05-08 | 41.74 | 44.43 | 41.53 | 43.42 | 3389667 |
2014-05-09 | 43.26 | 43.44 | 42.88 | 43.32 | 1468011 |
2014-05-12 | 43.37 | 44.13 | 43.35 | 43.86 | 1427998 |
2014-05-13 | 43.80 | 44.69 | 43.69 | 44.60 | 1739862 |
2014-05-14 | 44.50 | 44.72 | 44.28 | 44.66 | 1554840 |
2014-05-15 | 44.54 | 45.99 | 44.31 | 45.93 | 3193708 |
2014-05-16 | 46.00 | 46.80 | 45.90 | 46.26 | 4500804 |
2014-05-19 | 46.14 | 46.71 | 46.03 | 46.18 | 2543115 |
2014-05-20 | 46.02 | 46.14 | 45.47 | 45.59 | 2673545 |
2014-05-21 | 45.80 | 46.00 | 45.19 | 45.45 | 1648182 |
2014-05-22 | 45.47 | 45.78 | 45.37 | 45.67 | 1272875 |
2014-05-23 | 45.70 | 45.94 | 45.50 | 45.89 | 1054195 |
2014-05-27 | 46.00 | 46.00 | 45.37 | 45.66 | 1474658 |
2014-05-28 | 45.63 | 46.00 | 45.33 | 45.95 | 1778771 |
2014-05-29 | 45.62 | 45.75 | 45.10 | 45.46 | 1470274 |
2014-05-30 | 45.38 | 45.69 | 45.21 | 45.51 | 1272778 |
2014-06-02 | 45.70 | 45.90 | 45.48 | 45.88 | 1003055 |
2014-06-03 | 45.76 | 45.83 | 45.31 | 45.33 | 917397 |
2014-06-04 | 45.27 | 45.59 | 45.27 | 45.55 | 1076609 |
2014-06-05 | 46.13 | 46.17 | 45.15 | 45.72 | 1698479 |
2014-06-06 | 45.93 | 46.12 | 45.78 | 46.00 | 2428990 |
2014-06-09 | 46.06 | 46.06 | 45.78 | 45.86 | 1526486 |
2014-06-10 | 45.60 | 45.89 | 45.54 | 45.57 | 1195439 |
2014-06-11 | 45.03 | 45.59 | 45.09 | 45.17 | 1565504 |
2014-06-12 | 45.05 | 45.18 | 44.51 | 44.62 | 1237822 |
2014-06-13 | 44.78 | 45.00 | 44.34 | 44.67 | 1643934 |
2014-06-16 | 44.69 | 44.96 | 44.50 | 44.59 | 948532 |
2014-06-17 | 44.48 | 44.73 | 44.16 | 44.34 | 1198823 |
2014-06-18 | 44.38 | 44.69 | 44.17 | 44.57 | 1170060 |
2014-06-19 | 44.42 | 44.89 | 44.23 | 44.64 | 1517009 |
2014-06-20 | 44.59 | 44.95 | 44.29 | 44.49 | 3558751 |
2014-06-23 | 44.63 | 44.63 | 44.01 | 44.34 | 867821 |
2014-06-24 | 44.31 | 44.68 | 43.94 | 43.96 | 1054900 |
2014-06-25 | 44.02 | 44.36 | 43.89 | 44.02 | 931320 |
2014-06-26 | 44.01 | 44.12 | 43.68 | 44.09 | 750341 |
2014-06-27 | 44.01 | 44.14 | 43.78 | 44.11 | 1250938 |
2014-06-30 | 44.13 | 44.27 | 43.78 | 44.16 | 885718 |
2014-07-01 | 44.16 | 44.89 | 44.00 | 44.53 | 936809 |
2014-07-02 | 44.35 | 44.76 | 44.28 | 44.54 | 704302 |
2014-07-03 | 44.51 | 44.93 | 44.45 | 44.84 | 566061 |
2014-07-07 | 44.78 | 44.85 | 44.27 | 44.78 | 913211 |
2014-07-08 | 44.74 | 45.20 | 44.64 | 44.87 | 1404495 |
2014-07-09 | 45.10 | 45.15 | 44.53 | 44.88 | 796411 |
2014-07-10 | 44.38 | 44.68 | 44.06 | 44.35 | 773091 |
2014-07-11 | 44.39 | 44.42 | 44.04 | 44.18 | 914134 |
2014-07-14 | 44.49 | 44.59 | 44.21 | 44.40 | 906999 |
2014-07-15 | 44.40 | 44.54 | 44.03 | 44.40 | 1356656 |
2014-07-16 | 44.57 | 45.06 | 44.53 | 45.06 | 1096206 |
2014-07-17 | 44.78 | 44.82 | 44.16 | 44.18 | 955585 |
2014-07-18 | 44.28 | 44.87 | 43.99 | 44.71 | 1305055 |
2014-07-21 | 44.42 | 44.84 | 44.36 | 44.62 | 663088 |
2014-07-22 | 44.76 | 45.25 | 44.76 | 45.16 | 1032259 |
2014-07-23 | 45.11 | 45.41 | 44.89 | 45.33 | 799978 |
2014-07-24 | 45.43 | 45.78 | 45.32 | 45.69 | 973564 |
2014-07-25 | 45.57 | 45.74 | 45.39 | 45.42 | 936007 |
2014-07-28 | 45.34 | 45.47 | 44.62 | 44.86 | 949212 |
2014-07-29 | 44.70 | 44.76 | 43.65 | 43.67 | 1482963 |
2014-07-30 | 43.91 | 44.22 | 43.59 | 44.03 | 1463185 |
2014-07-31 | 43.85 | 44.04 | 43.16 | 43.18 | 1478096 |
2014-08-01 | 43.25 | 43.72 | 43.04 | 43.48 | 1186564 |
2014-08-04 | 43.57 | 43.91 | 43.38 | 43.82 | 1809818 |
2014-08-05 | 42.42 | 42.71 | 40.69 | 41.40 | 4341699 |
2014-08-06 | 40.64 | 41.00 | 39.97 | 40.19 | 4157160 |
2014-08-07 | 40.26 | 40.46 | 40.02 | 40.32 | 2196456 |
2014-08-08 | 40.33 | 40.72 | 40.33 | 40.67 | 2282255 |
2014-08-11 | 40.78 | 41.07 | 40.79 | 40.94 | 1300805 |
2014-08-12 | 40.80 | 41.06 | 40.64 | 40.88 | 1333103 |
2014-08-13 | 41.01 | 41.01 | 40.70 | 40.75 | 1137579 |
2014-08-14 | 40.73 | 41.23 | 40.73 | 41.14 | 948876 |
2014-08-15 | 41.41 | 41.41 | 40.47 | 40.60 | 1740761 |
2014-08-18 | 40.79 | 41.34 | 40.69 | 41.33 | 1017154 |
2014-08-19 | 41.41 | 41.57 | 41.09 | 41.54 | 1018361 |
2014-08-20 | 41.83 | 41.85 | 41.20 | 41.23 | 1318589 |
2014-08-21 | 41.24 | 41.44 | 41.00 | 41.04 | 1156008 |
2014-08-22 | 41.12 | 41.55 | 40.89 | 41.42 | 1332127 |
2014-08-25 | 41.50 | 41.94 | 41.46 | 41.78 | 1309116 |
2014-08-26 | 41.76 | 42.00 | 41.59 | 41.64 | 1073129 |
2014-08-27 | 41.64 | 41.75 | 41.17 | 41.54 | 702777 |
2014-08-28 | 41.46 | 41.58 | 41.12 | 41.19 | 706543 |
2014-08-29 | 41.39 | 41.41 | 41.09 | 41.30 | 770283 |
2014-09-02 | 41.34 | 41.81 | 41.34 | 41.66 | 781624 |
2014-09-03 | 41.74 | 42.00 | 41.57 | 41.84 | 1305971 |
2014-09-04 | 41.95 | 42.57 | 41.73 | 42.16 | 1355879 |
2014-09-05 | 42.09 | 42.63 | 41.87 | 42.60 | 1308176 |
2014-09-08 | 42.48 | 42.54 | 41.90 | 42.04 | 1359493 |
2014-09-09 | 41.96 | 42.09 | 41.83 | 41.96 | 890659 |
2014-09-10 | 41.61 | 42.06 | 41.51 | 41.99 | 973179 |
2014-09-11 | 41.88 | 42.59 | 41.82 | 42.50 | 1139026 |
2014-09-12 | 42.40 | 42.55 | 42.14 | 42.41 | 1241062 |
2014-09-15 | 42.58 | 42.58 | 41.92 | 41.98 | 1131687 |
2014-09-16 | 41.96 | 42.16 | 41.65 | 42.13 | 1055503 |
2014-09-17 | 42.31 | 42.61 | 41.98 | 42.26 | 1159305 |
2014-09-18 | 42.27 | 42.45 | 42.06 | 42.35 | 1029394 |
2014-09-19 | 42.61 | 43.18 | 41.67 | 42.35 | 4785138 |
2014-09-22 | 42.45 | 42.45 | 41.29 | 41.39 | 1244152 |
2014-09-23 | 41.22 | 41.22 | 40.93 | 41.14 | 1343971 |
2014-09-24 | 41.08 | 41.45 | 40.86 | 41.45 | 980771 |
2014-09-25 | 41.30 | 41.30 | 40.59 | 40.70 | 1044248 |
2014-09-26 | 41.09 | 41.09 | 40.61 | 40.98 | 930474 |
2014-09-29 | 40.70 | 40.92 | 40.50 | 40.90 | 1113135 |
2014-09-30 | 40.90 | 41.11 | 40.56 | 40.58 | 833644 |
2014-10-01 | 40.50 | 40.58 | 39.71 | 39.74 | 1182758 |
2014-10-02 | 39.85 | 40.24 | 39.57 | 40.19 | 1308678 |
2014-10-03 | 40.36 | 40.52 | 40.14 | 40.39 | 1376844 |
2014-10-06 | 40.57 | 40.79 | 40.01 | 40.38 | 1056797 |
2014-10-07 | 40.14 | 40.22 | 39.36 | 39.38 | 1677422 |
2014-10-08 | 39.07 | 39.49 | 38.80 | 39.46 | 2324951 |
2014-10-09 | 39.36 | 39.59 | 38.51 | 38.57 | 1504533 |
2014-10-10 | 38.49 | 38.94 | 38.17 | 38.35 | 1266289 |
2014-10-13 | 38.32 | 39.02 | 38.14 | 38.21 | 2941572 |
2014-10-14 | 38.54 | 39.63 | 38.48 | 39.22 | 2005504 |
2014-10-15 | 39.00 | 39.77 | 38.62 | 39.55 | 2023989 |
2014-10-16 | 39.00 | 39.69 | 38.92 | 39.21 | 1632697 |
2014-10-17 | 39.55 | 39.74 | 39.24 | 39.60 | 1493881 |
2014-10-20 | 39.57 | 39.88 | 39.41 | 39.86 | 948475 |
2014-10-21 | 39.99 | 40.85 | 39.85 | 40.84 | 1053959 |
2014-10-22 | 40.88 | 41.01 | 40.40 | 40.42 | 1875424 |
2014-10-23 | 40.79 | 41.27 | 40.75 | 40.93 | 992956 |
2014-10-24 | 41.18 | 41.22 | 40.67 | 40.92 | 1269360 |
2014-10-27 | 40.78 | 41.36 | 40.57 | 41.29 | 1182955 |
2014-10-28 | 41.50 | 42.13 | 41.49 | 42.13 | 883995 |
2014-10-29 | 42.28 | 42.73 | 41.47 | 41.97 | 931020 |
2014-10-30 | 41.61 | 42.14 | 41.31 | 41.74 | 1291883 |
2014-10-31 | 42.58 | 42.67 | 42.04 | 42.66 | 1297047 |
2014-11-03 | 42.69 | 42.86 | 42.10 | 42.70 | 1323386 |
2014-11-04 | 43.00 | 44.92 | 43.00 | 44.39 | 2459504 |
2014-11-05 | 43.67 | 44.04 | 43.16 | 43.47 | 2798544 |
2014-11-06 | 43.61 | 44.18 | 43.46 | 44.02 | 1127740 |
2014-11-07 | 44.02 | 44.32 | 43.75 | 44.25 | 1258318 |
2014-11-10 | 44.14 | 44.31 | 43.73 | 44.30 | 805333 |
2014-11-11 | 44.36 | 44.46 | 43.90 | 44.26 | 804142 |
2014-11-12 | 44.13 | 44.35 | 43.88 | 43.91 | 865250 |
2014-11-13 | 44.06 | 44.13 | 43.77 | 43.86 | 212761 |
2014-11-14 | 43.91 | 44.19 | 43.71 | 43.92 | 739408 |
2014-11-17 | 43.73 | 44.00 | 43.57 | 43.87 | 975110 |
2014-11-18 | 43.82 | 44.17 | 43.74 | 43.92 | 936757 |
2014-11-19 | 43.86 | 43.95 | 43.56 | 43.73 | 863098 |
2014-11-20 | 43.60 | 44.15 | 43.55 | 43.98 | 706111 |
2014-11-21 | 44.39 | 44.66 | 44.16 | 44.51 | 1931281 |
2014-11-24 | 44.52 | 44.68 | 44.34 | 44.46 | 1296762 |
2014-11-25 | 44.57 | 45.79 | 44.54 | 45.45 | 1918614 |
2014-11-26 | 45.06 | 45.40 | 45.00 | 45.19 | 939685 |
2014-11-28 | 45.55 | 47.24 | 45.55 | 46.82 | 1796056 |
2014-12-01 | 46.75 | 46.80 | 45.41 | 45.42 | 1831840 |
2014-12-02 | 45.34 | 45.87 | 45.23 | 45.35 | 965331 |
2014-12-03 | 45.50 | 46.00 | 45.36 | 45.72 | 1360740 |
2014-12-04 | 45.53 | 45.72 | 45.20 | 45.51 | 1012264 |
2014-12-05 | 45.46 | 45.95 | 45.45 | 45.56 | 1159985 |
2014-12-08 | 45.47 | 45.66 | 45.02 | 45.25 | 1042003 |
2014-12-09 | 44.78 | 44.98 | 44.37 | 44.67 | 1886765 |
2014-12-10 | 44.57 | 44.78 | 44.13 | 44.17 | 1220184 |
2014-12-11 | 44.28 | 45.20 | 44.28 | 44.65 | 1093726 |
2014-12-12 | 44.26 | 45.18 | 44.26 | 44.67 | 1624553 |
2014-12-15 | 44.81 | 45.97 | 44.78 | 45.48 | 2186737 |
2014-12-16 | 45.38 | 45.67 | 44.21 | 44.26 | 1710509 |
2014-12-17 | 43.67 | 43.85 | 41.97 | 43.28 | 3672191 |
2014-12-18 | 43.65 | 43.76 | 43.38 | 43.71 | 1476631 |
2014-12-19 | 43.64 | 44.34 | 43.62 | 43.73 | 4040824 |
2014-12-22 | 43.80 | 44.54 | 43.72 | 44.52 | 1254416 |
2014-12-23 | 44.82 | 44.93 | 44.41 | 44.58 | 706784 |
2014-12-24 | 44.78 | 45.13 | 44.69 | 44.76 | 418114 |
2014-12-26 | 44.84 | 45.06 | 44.63 | 44.72 | 367084 |
2014-12-29 | 44.67 | 44.84 | 44.41 | 44.68 | 501871 |
2014-12-30 | 44.60 | 44.86 | 44.23 | 44.66 | 674744 |
2014-12-31 | 44.91 | 45.19 | 44.61 | 44.61 | 904141 |
2015-01-02 | 44.99 | 44.99 | 43.77 | 44.42 | 1127256 |
2015-01-05 | 44.33 | 44.38 | 42.92 | 43.04 | 1146848 |
2015-01-06 | 43.02 | 43.36 | 42.41 | 42.55 | 1146072 |
2015-01-07 | 42.68 | 42.70 | 42.17 | 42.56 | 989536 |
2015-01-08 | 42.95 | 43.76 | 42.84 | 43.72 | 924428 |
2015-01-09 | 43.67 | 43.71 | 43.20 | 43.46 | 794145 |
2015-01-12 | 43.55 | 43.76 | 42.91 | 43.61 | 1162649 |
2015-01-13 | 43.92 | 44.47 | 43.33 | 43.74 | 933494 |
2015-01-14 | 43.37 | 43.63 | 42.85 | 43.50 | 739184 |
2015-01-15 | 43.54 | 43.73 | 42.95 | 43.18 | 809826 |
2015-01-16 | 43.04 | 43.40 | 42.63 | 43.37 | 811618 |
2015-01-20 | 43.52 | 43.77 | 43.02 | 43.55 | 670842 |
2015-01-21 | 43.35 | 43.71 | 43.11 | 43.47 | 806051 |
2015-01-22 | 43.68 | 44.77 | 43.49 | 44.76 | 1283397 |
2015-01-23 | 44.29 | 44.59 | 44.00 | 44.29 | 914722 |
2015-01-26 | 44.54 | 45.50 | 44.54 | 45.24 | 1586972 |
2015-01-27 | 44.78 | 45.10 | 44.06 | 44.76 | 1121230 |
2015-01-28 | 44.96 | 45.47 | 44.21 | 44.33 | 1318263 |
2015-01-29 | 44.18 | 44.66 | 44.01 | 44.57 | 1460289 |
2015-01-30 | 44.21 | 44.79 | 43.28 | 43.68 | 6983428 |
2015-02-02 | 43.90 | 44.22 | 43.38 | 44.03 | 1262536 |
2015-02-03 | 44.28 | 44.50 | 43.90 | 44.31 | 990525 |
2015-02-04 | 44.25 | 44.31 | 43.56 | 44.07 | 1050047 |
2015-02-05 | 44.40 | 44.81 | 44.21 | 44.81 | 931665 |
2015-02-06 | 44.74 | 45.31 | 44.66 | 45.04 | 1098062 |
2015-02-09 | 44.78 | 44.99 | 44.53 | 44.70 | 766216 |
2015-02-10 | 44.92 | 45.12 | 44.49 | 44.99 | 548098 |
2015-02-11 | 44.92 | 45.27 | 44.90 | 45.08 | 926642 |
2015-02-12 | 45.43 | 45.43 | 44.92 | 45.32 | 707754 |
2015-02-13 | 45.35 | 45.86 | 45.25 | 45.81 | 798038 |
2015-02-17 | 45.64 | 46.07 | 45.25 | 45.86 | 1028313 |
2015-02-18 | 45.78 | 45.79 | 45.33 | 45.60 | 657591 |
2015-02-19 | 45.57 | 46.17 | 45.46 | 45.61 | 781416 |
2015-02-20 | 45.57 | 45.64 | 45.25 | 45.51 | 988208 |
2015-02-23 | 45.50 | 45.65 | 45.17 | 45.47 | 1772932 |
2015-02-24 | 45.60 | 48.16 | 45.47 | 47.88 | 2763902 |
2015-02-25 | 47.51 | 48.49 | 47.50 | 48.16 | 1889622 |
2015-02-26 | 48.00 | 49.02 | 47.79 | 48.79 | 1635957 |
2015-02-27 | 48.88 | 48.95 | 48.22 | 48.30 | 1299063 |
2015-03-02 | 48.13 | 48.67 | 47.94 | 48.25 | 1291365 |
2015-03-03 | 47.91 | 48.13 | 47.72 | 48.08 | 1778949 |
2015-03-04 | 47.56 | 48.09 | 47.51 | 47.99 | 948589 |
2015-03-05 | 48.10 | 48.10 | 47.66 | 47.97 | 659439 |
2015-03-06 | 47.52 | 47.83 | 47.17 | 47.66 | 1291564 |
2015-03-09 | 47.73 | 48.03 | 47.57 | 47.83 | 1139244 |
2015-03-10 | 47.38 | 47.57 | 47.20 | 47.21 | 1152870 |
2015-03-11 | 47.22 | 48.01 | 47.07 | 47.58 | 1802375 |
2015-03-12 | 47.75 | 48.38 | 47.63 | 48.26 | 1076807 |
2015-03-13 | 47.97 | 48.57 | 47.86 | 48.04 | 965273 |
2015-03-16 | 48.37 | 49.24 | 48.19 | 49.02 | 1175997 |
2015-03-17 | 48.74 | 49.03 | 48.51 | 48.71 | 848929 |
2015-03-18 | 48.52 | 49.29 | 48.38 | 49.20 | 1255010 |
2015-03-19 | 49.07 | 49.25 | 48.85 | 48.87 | 936986 |
2015-03-20 | 49.12 | 49.48 | 48.86 | 49.27 | 1644935 |
2015-03-23 | 49.37 | 49.51 | 49.10 | 49.16 | 993753 |
2015-03-24 | 49.06 | 49.48 | 49.06 | 49.32 | 794434 |
2015-03-25 | 49.28 | 49.39 | 48.16 | 48.17 | 1067218 |
2015-03-26 | 48.02 | 48.23 | 47.73 | 48.06 | 871998 |
2015-03-27 | 47.96 | 48.22 | 47.83 | 47.97 | 706856 |
2015-03-30 | 48.20 | 48.62 | 48.00 | 48.44 | 881732 |
2015-03-31 | 48.15 | 48.39 | 47.94 | 48.18 | 653549 |
2015-04-01 | 48.00 | 48.13 | 47.43 | 47.86 | 884975 |
2015-04-02 | 47.87 | 48.22 | 47.03 | 47.04 | 1372048 |
2015-04-06 | 46.64 | 47.15 | 46.25 | 46.91 | 1213176 |
2015-04-07 | 47.05 | 47.24 | 46.45 | 46.57 | 1466779 |
2015-04-08 | 46.53 | 46.75 | 46.24 | 46.64 | 1008923 |
2015-04-09 | 46.48 | 46.98 | 46.36 | 46.64 | 612382 |
2015-04-10 | 46.63 | 46.95 | 46.53 | 46.87 | 653883 |
2015-04-13 | 46.85 | 47.32 | 46.60 | 46.71 | 1194489 |
2015-04-14 | 46.56 | 46.85 | 46.11 | 46.81 | 897273 |
2015-04-15 | 46.75 | 47.00 | 46.26 | 46.69 | 972737 |
2015-04-16 | 46.62 | 46.85 | 46.33 | 46.40 | 786888 |
2015-04-17 | 46.09 | 46.23 | 45.27 | 45.60 | 1463025 |
2015-04-20 | 45.88 | 46.84 | 45.77 | 46.57 | 1403825 |
2015-04-21 | 46.86 | 47.12 | 46.30 | 46.92 | 1145397 |
2015-04-22 | 47.00 | 47.00 | 46.31 | 46.62 | 825071 |
2015-04-23 | 46.38 | 46.96 | 46.19 | 46.67 | 679064 |
2015-04-24 | 46.62 | 46.64 | 46.21 | 46.46 | 766793 |
2015-04-27 | 46.57 | 46.70 | 46.11 | 46.38 | 636242 |
2015-04-28 | 46.24 | 46.66 | 46.01 | 46.64 | 811321 |
2015-04-29 | 46.43 | 46.64 | 45.94 | 46.17 | 1057208 |
2015-04-30 | 46.05 | 46.12 | 45.51 | 45.83 | 1393272 |
2015-05-01 | 45.95 | 46.53 | 45.92 | 46.45 | 847384 |
2015-05-04 | 46.42 | 47.01 | 46.33 | 47.00 | 924674 |
2015-05-05 | 46.88 | 47.25 | 46.51 | 46.71 | 1709741 |
2015-05-06 | 48.27 | 49.11 | 47.90 | 48.11 | 2900328 |
2015-05-07 | 48.11 | 49.08 | 47.88 | 48.09 | 1912062 |
2015-05-08 | 48.46 | 49.01 | 48.02 | 48.07 | 1205390 |
2015-05-11 | 48.01 | 48.46 | 47.84 | 47.94 | 948857 |
2015-05-12 | 47.80 | 47.80 | 47.23 | 47.72 | 1252367 |
2015-05-13 | 47.70 | 47.93 | 46.97 | 47.04 | 1625207 |
2015-05-14 | 47.25 | 47.59 | 47.07 | 47.57 | 864767 |
2015-05-15 | 47.73 | 47.83 | 47.48 | 47.70 | 744511 |
2015-05-18 | 47.56 | 48.08 | 47.40 | 47.95 | 943337 |
2015-05-19 | 47.91 | 47.99 | 47.35 | 47.46 | 1033704 |
2015-05-20 | 47.40 | 47.57 | 47.08 | 47.27 | 1171313 |
2015-05-21 | 47.28 | 47.35 | 47.04 | 47.27 | 666469 |
2015-05-22 | 47.19 | 47.24 | 46.68 | 46.81 | 530740 |
2015-05-26 | 46.81 | 46.90 | 46.43 | 46.51 | 1345600 |
2015-05-27 | 46.69 | 47.06 | 46.22 | 46.98 | 1728863 |
2015-05-28 | 46.59 | 46.65 | 45.92 | 45.98 | 1381737 |
2015-05-29 | 45.86 | 46.27 | 45.72 | 45.84 | 1813568 |
2015-06-01 | 45.95 | 46.48 | 45.84 | 46.35 | 2291174 |
2015-06-02 | 46.23 | 46.75 | 46.02 | 46.51 | 1396034 |
2015-06-03 | 46.80 | 48.42 | 46.55 | 48.32 | 2305941 |
2015-06-04 | 48.02 | 48.38 | 47.49 | 47.56 | 1625605 |
2015-06-05 | 47.50 | 48.18 | 47.50 | 47.95 | 1559376 |
2015-06-08 | 47.85 | 47.91 | 46.78 | 46.79 | 1534400 |
2015-06-09 | 46.58 | 47.05 | 46.57 | 46.79 | 1000997 |
2015-06-10 | 46.93 | 47.63 | 46.75 | 47.52 | 1992246 |
2015-06-11 | 47.44 | 48.31 | 47.44 | 48.30 | 1446064 |
2015-06-12 | 48.06 | 48.38 | 47.89 | 48.10 | 1284617 |
2015-06-15 | 47.77 | 47.97 | 47.33 | 47.96 | 923428 |
2015-06-16 | 47.81 | 48.00 | 47.49 | 47.71 | 761049 |
2015-06-17 | 47.55 | 47.83 | 47.14 | 47.81 | 1062208 |
2015-06-18 | 47.96 | 48.59 | 47.73 | 48.42 | 1025244 |
2015-06-19 | 48.55 | 48.55 | 47.90 | 48.04 | 1522037 |
2015-06-22 | 48.08 | 48.54 | 48.08 | 48.37 | 782781 |
2015-06-23 | 48.47 | 48.67 | 47.86 | 47.92 | 963042 |
2015-06-24 | 47.99 | 48.12 | 46.86 | 47.04 | 1157722 |
2015-06-25 | 47.05 | 47.27 | 46.76 | 46.86 | 741353 |
2015-06-26 | 47.04 | 47.19 | 46.78 | 46.97 | 865349 |
2015-06-29 | 46.77 | 46.88 | 45.87 | 45.89 | 828012 |
2015-06-30 | 46.20 | 46.50 | 45.87 | 46.11 | 905890 |
2015-07-01 | 46.56 | 46.56 | 46.14 | 46.30 | 1087783 |
2015-07-02 | 46.29 | 46.55 | 45.86 | 46.17 | 1024577 |
2015-07-06 | 45.71 | 46.01 | 45.24 | 45.35 | 1251997 |
2015-07-07 | 45.56 | 45.72 | 44.78 | 45.34 | 1483816 |
2015-07-08 | 45.04 | 45.27 | 44.21 | 44.44 | 2341232 |
2015-07-09 | 44.99 | 45.16 | 44.67 | 44.72 | 1243240 |
2015-07-10 | 45.06 | 45.32 | 45.03 | 45.17 | 730518 |
2015-07-13 | 45.39 | 45.97 | 45.23 | 45.91 | 1226425 |
2015-07-14 | 45.86 | 45.94 | 45.52 | 45.68 | 1325521 |
2015-07-15 | 45.74 | 45.88 | 45.10 | 45.13 | 960759 |
2015-07-16 | 45.19 | 45.47 | 44.85 | 45.07 | 1024412 |
2015-07-17 | 45.12 | 45.17 | 44.75 | 44.82 | 860139 |
2015-07-20 | 44.84 | 45.06 | 44.64 | 44.98 | 849368 |
2015-07-21 | 44.99 | 45.89 | 44.99 | 45.75 | 1606459 |
2015-07-22 | 45.67 | 45.99 | 45.24 | 45.27 | 915230 |
2015-07-23 | 45.34 | 45.45 | 44.40 | 44.52 | 854187 |
2015-07-24 | 44.79 | 44.96 | 44.12 | 44.26 | 914763 |
2015-07-27 | 44.11 | 44.44 | 43.92 | 44.41 | 998277 |
2015-07-28 | 44.77 | 45.55 | 44.64 | 45.31 | 2244502 |
2015-07-29 | 45.37 | 46.86 | 45.27 | 46.67 | 3056031 |
2015-07-30 | 46.39 | 46.78 | 46.30 | 46.68 | 1108655 |
2015-07-31 | 46.81 | 47.24 | 46.57 | 46.87 | 1779075 |
2015-08-03 | 46.77 | 47.38 | 46.42 | 47.08 | 2545357 |
2015-08-04 | 44.58 | 48.41 | 44.58 | 47.68 | 4648963 |
2015-08-05 | 47.97 | 49.19 | 47.86 | 48.54 | 2973157 |
2015-08-06 | 48.81 | 48.86 | 47.68 | 47.95 | 1623952 |
2015-08-07 | 47.93 | 48.15 | 47.54 | 48.05 | 1361065 |
2015-08-10 | 48.49 | 48.98 | 48.35 | 48.72 | 1178311 |
2015-08-11 | 48.13 | 48.77 | 48.02 | 48.71 | 2004832 |
2015-08-12 | 48.18 | 48.59 | 47.86 | 48.50 | 1407319 |
2015-08-13 | 48.40 | 49.00 | 48.14 | 48.72 | 1275864 |
2015-08-14 | 48.84 | 49.40 | 48.60 | 49.28 | 1000698 |
2015-08-17 | 48.89 | 49.27 | 48.49 | 49.25 | 820023 |
2015-08-18 | 49.26 | 49.88 | 49.20 | 49.66 | 1532333 |
2015-08-19 | 49.25 | 50.00 | 48.76 | 49.79 | 2553440 |
2015-08-20 | 49.76 | 50.08 | 49.36 | 49.50 | 2613226 |
2015-08-21 | 49.09 | 49.48 | 48.20 | 48.20 | 2469748 |
2015-08-24 | 46.03 | 47.66 | 45.04 | 46.74 | 3144697 |
2015-08-25 | 48.16 | 48.41 | 47.20 | 47.49 | 3778717 |
2015-08-26 | 48.52 | 49.05 | 47.76 | 48.94 | 2434698 |
2015-08-27 | 49.26 | 49.99 | 49.03 | 49.92 | 2199345 |
2015-08-28 | 49.51 | 49.73 | 49.08 | 49.66 | 1662996 |
2015-08-31 | 49.21 | 49.59 | 48.96 | 48.97 | 1380093 |
2015-09-01 | 47.92 | 48.58 | 47.81 | 48.02 | 2287128 |
2015-09-02 | 48.75 | 49.88 | 48.47 | 49.88 | 2707169 |
2015-09-03 | 50.00 | 50.07 | 49.00 | 49.09 | 2227755 |
2015-09-04 | 48.58 | 48.61 | 47.44 | 47.86 | 2802738 |
2015-09-08 | 48.58 | 48.88 | 47.71 | 48.86 | 2318414 |
2015-09-09 | 49.16 | 49.32 | 48.25 | 48.34 | 1422389 |
2015-09-10 | 48.01 | 48.69 | 48.01 | 48.39 | 1219318 |
2015-09-11 | 48.22 | 49.04 | 48.07 | 49.03 | 1858099 |
2015-09-14 | 48.94 | 49.20 | 48.44 | 48.74 | 1371526 |
2015-09-15 | 48.84 | 49.49 | 48.57 | 49.30 | 1260858 |
2015-09-16 | 49.17 | 49.22 | 48.66 | 48.87 | 1403750 |
2015-09-17 | 48.89 | 49.23 | 48.44 | 48.69 | 1125316 |
2015-09-18 | 48.04 | 48.04 | 46.58 | 46.71 | 3727306 |
2015-09-21 | 46.82 | 47.51 | 46.68 | 47.33 | 1379840 |
2015-09-22 | 47.00 | 47.34 | 46.03 | 46.23 | 1641573 |
2015-09-23 | 46.07 | 46.37 | 45.79 | 46.02 | 1282777 |
2015-09-24 | 45.41 | 46.28 | 45.36 | 46.00 | 1820897 |
2015-09-25 | 46.24 | 47.23 | 46.15 | 46.82 | 1847945 |
2015-09-28 | 46.66 | 47.31 | 46.03 | 46.08 | 1978632 |
2015-09-29 | 46.05 | 46.61 | 45.66 | 46.53 | 1072038 |
2015-09-30 | 47.07 | 47.17 | 46.62 | 47.05 | 1493080 |
2015-10-01 | 47.20 | 47.85 | 46.90 | 47.76 | 2351789 |
2015-10-02 | 47.20 | 47.94 | 46.86 | 47.94 | 1474357 |
2015-10-05 | 48.21 | 49.30 | 48.00 | 48.75 | 1698077 |
2015-10-06 | 48.64 | 48.93 | 48.23 | 48.88 | 1272659 |
2015-10-07 | 49.09 | 49.53 | 48.87 | 49.27 | 1978442 |
2015-10-08 | 49.19 | 49.48 | 48.76 | 49.44 | 1311564 |
2015-10-09 | 49.51 | 50.11 | 48.87 | 49.97 | 1337852 |
2015-10-12 | 50.01 | 50.61 | 49.63 | 50.30 | 1322319 |
2015-10-13 | 50.13 | 50.62 | 49.73 | 49.77 | 1074442 |
2015-10-14 | 49.94 | 50.32 | 49.60 | 50.20 | 1124569 |
2015-10-15 | 50.33 | 50.84 | 50.07 | 50.73 | 1262640 |
2015-10-16 | 49.34 | 50.83 | 49.08 | 49.98 | 1218525 |
2015-10-19 | 49.85 | 50.14 | 49.81 | 49.99 | 1006107 |
2015-10-20 | 50.02 | 50.29 | 49.90 | 50.27 | 1349715 |
2015-10-21 | 50.60 | 50.93 | 50.11 | 50.18 | 790517 |
2015-10-22 | 50.63 | 51.49 | 50.63 | 51.03 | 2145781 |
2015-10-23 | 51.44 | 51.60 | 50.93 | 51.48 | 1019111 |
2015-10-26 | 51.48 | 51.80 | 51.34 | 51.66 | 1070251 |
2015-10-27 | 51.16 | 51.29 | 50.25 | 50.46 | 1907311 |
2015-10-28 | 50.63 | 50.63 | 49.27 | 49.48 | 2217608 |
2015-10-29 | 49.20 | 50.19 | 48.96 | 50.11 | 2068242 |
2015-10-30 | 50.24 | 50.40 | 49.28 | 49.79 | 2451141 |
2015-11-02 | 50.06 | 50.86 | 49.95 | 50.80 | 2915021 |
2015-11-03 | 49.36 | 50.56 | 49.05 | 49.75 | 2497676 |
2015-11-04 | 49.53 | 49.65 | 48.93 | 49.08 | 2061851 |
2015-11-05 | 49.33 | 49.65 | 48.77 | 49.15 | 1130648 |
2015-11-06 | 49.03 | 49.54 | 48.67 | 49.49 | 1015979 |
2015-11-09 | 49.32 | 49.34 | 48.48 | 48.95 | 1689916 |
2015-11-10 | 49.16 | 50.20 | 49.12 | 49.59 | 1354791 |
2015-11-11 | 49.77 | 50.29 | 49.50 | 49.63 | 1130903 |
2015-11-12 | 49.54 | 49.60 | 48.55 | 48.64 | 849082 |
2015-11-13 | 48.58 | 49.01 | 47.86 | 48.06 | 1262562 |
2015-11-16 | 48.01 | 48.48 | 47.59 | 48.44 | 934238 |
2015-11-17 | 48.64 | 49.32 | 48.35 | 49.03 | 1710002 |
2015-11-18 | 48.97 | 49.54 | 48.87 | 49.49 | 1040251 |
2015-11-19 | 49.38 | 49.95 | 49.00 | 49.25 | 1282139 |
2015-11-20 | 49.53 | 49.74 | 48.98 | 49.17 | 1590326 |
2015-11-23 | 49.33 | 49.44 | 48.83 | 49.08 | 1106963 |
2015-11-24 | 48.86 | 49.39 | 48.86 | 49.23 | 1293517 |
2015-11-25 | 49.27 | 49.38 | 48.96 | 49.17 | 762570 |
2015-11-27 | 49.00 | 49.79 | 48.93 | 49.49 | 786706 |
2015-11-30 | 49.37 | 49.58 | 48.50 | 48.54 | 1634563 |
2015-12-01 | 48.67 | 49.18 | 48.15 | 48.91 | 1675029 |
2015-12-02 | 48.70 | 48.80 | 47.12 | 47.24 | 1977043 |
2015-12-03 | 47.19 | 47.91 | 46.44 | 46.58 | 2137152 |
2015-12-04 | 46.77 | 47.98 | 46.59 | 47.83 | 2184400 |
2015-12-07 | 47.64 | 47.87 | 46.76 | 47.17 | 1816755 |
2015-12-08 | 46.63 | 47.32 | 46.20 | 46.68 | 2739942 |
2015-12-09 | 46.45 | 47.20 | 46.13 | 46.29 | 2601583 |
2015-12-10 | 46.46 | 47.42 | 45.98 | 46.89 | 2256396 |
2015-12-11 | 46.26 | 46.91 | 46.01 | 46.60 | 2709245 |
2015-12-14 | 46.75 | 46.85 | 46.13 | 46.75 | 1922840 |
2015-12-15 | 46.93 | 47.27 | 46.35 | 46.57 | 1709528 |
2015-12-16 | 46.98 | 47.38 | 46.44 | 47.14 | 1454449 |
2015-12-17 | 47.28 | 47.29 | 46.31 | 46.31 | 1370252 |
2015-12-18 | 45.93 | 46.08 | 44.73 | 45.21 | 9505045 |
2015-12-21 | 45.56 | 45.56 | 44.84 | 45.24 | 1641634 |
2015-12-22 | 45.60 | 46.15 | 45.13 | 46.00 | 1210692 |
2015-12-23 | 46.16 | 46.25 | 45.56 | 45.83 | 1273451 |
2015-12-24 | 45.80 | 46.14 | 45.50 | 45.92 | 356045 |
2015-12-28 | 45.70 | 45.83 | 45.29 | 45.82 | 662743 |
2015-12-29 | 46.12 | 46.12 | 45.44 | 45.67 | 1115001 |
2015-12-30 | 45.63 | 46.05 | 45.50 | 45.58 | 849344 |
2015-12-31 | 45.53 | 45.60 | 45.10 | 45.10 | 683336 |
2016-01-04 | 44.35 | 44.47 | 43.49 | 44.26 | 2096825 |
2016-01-05 | 44.06 | 44.66 | 43.74 | 44.55 | 2323439 |
2016-01-06 | 44.00 | 44.33 | 43.56 | 43.64 | 1296431 |
2016-01-07 | 41.46 | 42.95 | 40.50 | 42.66 | 4722913 |
2016-01-08 | 42.66 | 43.30 | 42.56 | 42.78 | 2526286 |
2016-01-11 | 43.00 | 43.40 | 42.41 | 42.99 | 2543075 |
2016-01-12 | 43.30 | 43.56 | 42.79 | 43.50 | 1528953 |
2016-01-13 | 43.42 | 43.71 | 42.30 | 42.62 | 1280312 |
2016-01-14 | 42.82 | 43.62 | 42.30 | 43.20 | 2566793 |
2016-01-15 | 40.95 | 42.25 | 40.41 | 42.20 | 4081968 |
2016-01-19 | 42.75 | 43.36 | 42.45 | 42.95 | 2223227 |
2016-01-20 | 42.34 | 43.54 | 42.33 | 43.28 | 3069888 |
2016-01-21 | 43.33 | 43.78 | 42.96 | 43.40 | 2470956 |
2016-01-22 | 43.89 | 44.36 | 43.15 | 43.65 | 1796218 |
2016-01-25 | 43.32 | 43.53 | 42.99 | 43.10 | 1586209 |
2016-01-26 | 43.18 | 44.38 | 43.18 | 44.19 | 1436843 |
2016-01-27 | 44.11 | 44.58 | 43.78 | 44.06 | 1459712 |
2016-01-28 | 44.16 | 44.59 | 43.84 | 44.48 | 1514449 |
2016-01-29 | 44.79 | 45.25 | 44.10 | 45.12 | 2582961 |
2016-02-01 | 44.94 | 45.35 | 44.60 | 45.16 | 1678123 |
2016-02-02 | 44.75 | 45.13 | 44.18 | 44.33 | 1764243 |
2016-02-03 | 44.71 | 44.97 | 44.14 | 44.37 | 1731982 |
2016-02-04 | 44.37 | 45.84 | 44.37 | 45.79 | 1325517 |
2016-02-05 | 45.79 | 45.99 | 45.47 | 45.85 | 1758394 |
2016-02-08 | 45.24 | 46.16 | 45.08 | 46.05 | 2084050 |
2016-02-09 | 45.76 | 46.10 | 45.34 | 45.90 | 2283647 |
2016-02-10 | 46.06 | 46.24 | 45.03 | 45.07 | 1256863 |
2016-02-11 | 44.43 | 45.02 | 44.13 | 44.69 | 1599486 |
2016-02-12 | 45.23 | 45.94 | 45.05 | 45.70 | 1877282 |
2016-02-16 | 46.16 | 46.74 | 45.49 | 46.58 | 1126137 |
2016-02-17 | 46.84 | 47.21 | 46.60 | 46.80 | 1175404 |
2016-02-18 | 46.85 | 47.20 | 46.51 | 46.73 | 947973 |
2016-02-19 | 46.66 | 46.81 | 46.21 | 46.69 | 1113240 |
2016-02-22 | 47.00 | 47.46 | 46.60 | 46.75 | 2208934 |
2016-02-23 | 43.94 | 45.96 | 43.61 | 45.19 | 3244497 |
2016-02-24 | 44.70 | 45.74 | 44.60 | 45.47 | 1998674 |
2016-02-25 | 45.76 | 45.98 | 45.40 | 45.91 | 970626 |
2016-02-26 | 45.91 | 45.91 | 45.91 | 46.08 | 890098 |
2016-02-29 | 46.08 | 46.35 | 45.76 | 45.78 | 1357268 |
2016-03-01 | 45.78 | 45.78 | 45.78 | 46.29 | 1541943 |
2016-03-02 | 46.40 | 46.49 | 45.76 | 46.29 | 1916278 |
2016-03-03 | 46.18 | 46.18 | 46.18 | 46.64 | 1276456 |
2016-03-04 | 46.64 | 46.64 | 46.64 | 46.93 | 1114463 |
2016-03-07 | 46.24 | 47.35 | 46.06 | 47.26 | 1453556 |
2016-03-08 | 46.91 | 47.57 | 46.54 | 47.26 | 2081293 |
2016-03-09 | 47.21 | 47.21 | 47.21 | 47.39 | 1928407 |
2016-03-10 | 47.39 | 47.39 | 47.39 | 47.79 | 1517428 |
2016-03-11 | 48.00 | 48.66 | 47.86 | 48.06 | 1878307 |
2016-03-14 | 47.89 | 48.06 | 47.27 | 47.80 | 1953983 |
2016-03-15 | 47.59 | 48.27 | 47.33 | 48.12 | 1041447 |
2016-03-16 | 47.86 | 48.09 | 47.31 | 48.00 | 1621095 |
2016-03-17 | 48.15 | 49.36 | 47.77 | 48.75 | 1600787 |
2016-03-18 | 48.77 | 48.99 | 48.28 | 48.48 | 2847029 |
2016-03-21 | 48.50 | 48.69 | 46.42 | 48.48 | 1553127 |
2016-03-22 | 48.31 | 48.65 | 47.92 | 48.38 | 1198601 |
2016-03-23 | 48.43 | 48.66 | 48.04 | 48.50 | 1052600 |
2016-03-24 | 48.50 | 48.50 | 48.50 | 48.66 | 1352980 |
2016-03-28 | 48.66 | 48.66 | 48.66 | 48.66 | 50 |
2016-03-29 | 48.53 | 48.96 | 48.33 | 48.73 | 827487 |
2016-03-30 | 49.00 | 49.20 | 48.68 | 48.71 | 731157 |
2016-03-31 | 48.86 | 48.99 | 48.55 | 48.71 | 918805 |
2016-04-01 | 48.48 | 48.86 | 47.77 | 48.85 | 1104346 |
2016-04-04 | 48.30 | 48.67 | 47.63 | 47.79 | 1209032 |
2016-04-05 | 47.79 | 47.79 | 47.79 | 47.78 | 1160607 |
2016-04-06 | 47.61 | 47.92 | 47.28 | 47.79 | 844404 |
2016-04-07 | 47.31 | 47.63 | 46.82 | 47.35 | 1387625 |
2016-04-08 | 47.61 | 48.09 | 47.33 | 47.49 | 736419 |
2016-04-11 | 47.79 | 48.33 | 47.62 | 47.91 | 1240762 |
2016-04-12 | 47.99 | 48.00 | 47.47 | 47.88 | 915625 |
2016-04-13 | 48.09 | 48.50 | 47.85 | 48.46 | 1166295 |
2016-04-14 | 48.50 | 48.91 | 48.17 | 48.70 | 1258705 |
2016-04-15 | 49.20 | 49.84 | 49.12 | 49.24 | 1521345 |
2016-04-18 | 49.07 | 49.42 | 48.85 | 49.20 | 818552 |
2016-04-19 | 49.53 | 49.90 | 49.31 | 49.82 | 1351865 |
2016-04-20 | 49.90 | 49.98 | 49.36 | 49.37 | 801874 |
2016-04-21 | 48.82 | 48.95 | 48.00 | 48.71 | 872201 |
2016-04-22 | 48.77 | 49.17 | 48.61 | 48.95 | 769416 |
2016-04-25 | 48.75 | 49.07 | 48.52 | 48.91 | 891426 |
2016-04-26 | 48.92 | 49.80 | 48.69 | 49.64 | 1461034 |
2016-04-27 | 49.57 | 50.49 | 49.32 | 50.35 | 2002843 |
2016-04-28 | 50.16 | 50.46 | 49.56 | 49.85 | 1649430 |
2016-04-29 | 49.42 | 49.85 | 49.19 | 49.61 | 1945548 |
2016-05-02 | 49.53 | 50.63 | 49.50 | 50.26 | 3216560 |
2016-05-03 | 49.21 | 49.24 | 46.90 | 47.39 | 4125220 |
2016-05-04 | 47.29 | 47.75 | 46.74 | 47.58 | 2156472 |
2016-05-05 | 47.60 | 47.89 | 47.39 | 47.47 | 1551375 |
2016-05-06 | 47.43 | 48.49 | 47.23 | 48.40 | 1444695 |
2016-05-09 | 48.44 | 48.74 | 48.13 | 48.30 | 1232763 |
2016-05-10 | 48.61 | 48.99 | 48.44 | 48.73 | 1037157 |
2016-05-11 | 48.49 | 48.77 | 47.80 | 47.80 | 1171299 |
2016-05-12 | 48.06 | 48.44 | 47.68 | 48.05 | 1307589 |
2016-05-13 | 47.81 | 47.98 | 47.03 | 47.45 | 1246685 |
2016-05-16 | 47.47 | 47.55 | 47.04 | 47.35 | 1476895 |
2016-05-17 | 47.33 | 48.35 | 47.31 | 47.57 | 1383174 |
2016-05-18 | 47.50 | 47.94 | 47.26 | 47.66 | 1368827 |
2016-05-19 | 47.46 | 47.90 | 47.10 | 47.76 | 1066708 |
2016-05-20 | 47.85 | 48.74 | 47.76 | 48.43 | 5588458 |
2016-05-23 | 48.43 | 48.86 | 47.91 | 48.73 | 2166975 |
2016-05-24 | 49.00 | 49.41 | 48.65 | 49.18 | 1465898 |
2016-05-25 | 49.23 | 49.48 | 48.73 | 48.87 | 1785190 |
2016-05-26 | 48.74 | 49.20 | 48.71 | 48.91 | 1104586 |
2016-05-27 | 48.72 | 48.97 | 48.66 | 48.67 | 1104564 |
2016-05-31 | 48.70 | 49.19 | 48.31 | 48.55 | 5620400 |
2016-06-01 | 48.56 | 48.77 | 48.34 | 48.62 | 1433562 |
2016-06-02 | 48.48 | 48.71 | 48.24 | 48.46 | 900508 |
2016-06-03 | 48.18 | 49.15 | 48.04 | 49.07 | 1696880 |
2016-06-06 | 49.52 | 49.63 | 48.81 | 49.48 | 1584073 |
2016-06-07 | 49.39 | 49.93 | 49.37 | 49.56 | 1339111 |
2016-06-08 | 49.52 | 50.19 | 49.37 | 49.83 | 1218842 |
2016-06-09 | 49.80 | 50.07 | 49.45 | 49.98 | 1723032 |
2016-06-10 | 49.85 | 49.85 | 49.02 | 49.26 | 862614 |
2016-06-13 | 49.24 | 49.27 | 48.69 | 48.72 | 963015 |
2016-06-14 | 48.51 | 48.72 | 48.02 | 48.26 | 1005490 |
2016-06-15 | 48.28 | 48.75 | 48.23 | 48.25 | 1211548 |
2016-06-16 | 48.15 | 48.42 | 47.73 | 48.32 | 606020 |
2016-06-17 | 48.34 | 48.56 | 47.97 | 48.29 | 1592564 |
2016-06-20 | 48.77 | 49.40 | 48.61 | 48.67 | 1393617 |
2016-06-21 | 48.73 | 48.75 | 48.28 | 48.57 | 1763863 |
2016-06-22 | 48.64 | 49.03 | 48.27 | 48.53 | 665681 |
2016-06-23 | 49.03 | 49.23 | 48.82 | 49.01 | 724361 |
2016-06-24 | 47.31 | 48.26 | 47.26 | 47.50 | 2283131 |
2016-06-27 | 47.10 | 47.51 | 46.48 | 47.07 | 2025984 |
2016-06-28 | 47.27 | 47.68 | 46.83 | 47.60 | 1506240 |
2016-06-29 | 47.90 | 48.44 | 47.85 | 48.15 | 1199240 |
2016-06-30 | 48.37 | 49.05 | 48.16 | 49.04 | 1415663 |
2016-07-01 | 49.05 | 49.73 | 48.70 | 49.69 | 1087433 |
2016-07-05 | 49.65 | 49.69 | 48.86 | 49.29 | 1157451 |
2016-07-06 | 49.05 | 49.28 | 48.41 | 48.97 | 1046997 |
2016-07-07 | 49.04 | 49.29 | 48.94 | 49.26 | 854545 |
2016-07-08 | 49.68 | 50.13 | 49.29 | 49.92 | 910002 |
2016-07-11 | 49.77 | 50.02 | 49.37 | 49.81 | 819479 |
2016-07-12 | 50.04 | 50.28 | 49.82 | 49.99 | 1428156 |
2016-07-13 | 50.06 | 50.32 | 49.82 | 50.16 | 730735 |
2016-07-14 | 50.39 | 50.58 | 50.15 | 50.17 | 639521 |
2016-07-15 | 50.21 | 50.26 | 49.87 | 50.00 | 1026254 |
2016-07-18 | 50.00 | 50.13 | 49.62 | 50.08 | 925855 |
2016-07-19 | 50.03 | 50.06 | 49.79 | 50.00 | 1149830 |
2016-07-20 | 50.13 | 50.20 | 49.81 | 49.81 | 840770 |
2016-07-21 | 49.70 | 49.81 | 49.44 | 49.53 | 666519 |
2016-07-22 | 49.72 | 50.19 | 49.54 | 50.16 | 770951 |
2016-07-25 | 50.22 | 50.22 | 49.86 | 49.96 | 607844 |
2016-07-26 | 50.11 | 50.46 | 50.04 | 50.46 | 762440 |
2016-07-27 | 50.40 | 50.54 | 49.83 | 49.95 | 1265684 |
2016-07-28 | 49.96 | 50.27 | 49.42 | 50.15 | 753931 |
2016-07-29 | 49.72 | 49.95 | 48.89 | 49.43 | 2355289 |
2016-08-01 | 49.49 | 49.81 | 49.29 | 49.59 | 1479910 |
2016-08-02 | 50.00 | 52.58 | 50.00 | 51.29 | 3167835 |
2016-08-03 | 50.77 | 51.86 | 50.35 | 51.02 | 2422411 |
2016-08-04 | 50.53 | 50.89 | 50.10 | 50.43 | 1813770 |
2016-08-05 | 50.80 | 51.20 | 50.45 | 51.16 | 1240292 |
2016-08-08 | 51.31 | 51.44 | 50.86 | 51.02 | 925351 |
2016-08-09 | 51.08 | 51.18 | 50.74 | 51.06 | 983555 |
2016-08-10 | 50.95 | 51.29 | 50.41 | 51.21 | 905863 |
2016-08-11 | 51.22 | 51.37 | 49.70 | 51.30 | 572572 |
2016-08-12 | 51.30 | 51.36 | 50.56 | 51.28 | 833796 |
2016-08-15 | 51.37 | 51.50 | 51.12 | 51.14 | 516100 |
2016-08-16 | 50.92 | 51.20 | 50.83 | 51.09 | 607329 |
2016-08-17 | 51.01 | 51.25 | 50.85 | 51.01 | 692897 |
2016-08-18 | 50.93 | 51.05 | 50.58 | 50.77 | 1052249 |
2016-08-19 | 50.73 | 51.19 | 50.47 | 51.18 | 915897 |
2016-08-22 | 50.89 | 51.20 | 50.89 | 51.11 | 718594 |
2016-08-23 | 51.26 | 51.36 | 51.09 | 51.20 | 638539 |
2016-08-24 | 51.24 | 51.50 | 51.10 | 51.42 | 594666 |
2016-08-25 | 51.42 | 51.42 | 51.10 | 51.22 | 588990 |
2016-08-26 | 51.08 | 51.40 | 50.94 | 51.07 | 1030522 |
2016-08-29 | 51.17 | 51.17 | 50.50 | 51.07 | 571827 |
2016-08-30 | 51.13 | 51.29 | 50.99 | 51.24 | 746248 |
2016-08-31 | 51.12 | 51.15 | 50.43 | 50.65 | 1227454 |
2016-09-01 | 50.94 | 51.23 | 50.51 | 51.17 | 1145059 |
2016-09-02 | 51.30 | 51.64 | 51.05 | 51.32 | 776167 |
2016-09-06 | 51.36 | 51.74 | 50.98 | 51.74 | 1107757 |
2016-09-07 | 51.50 | 51.90 | 51.42 | 51.59 | 943134 |
2016-09-08 | 51.54 | 51.86 | 51.31 | 51.47 | 986725 |
2016-09-09 | 51.14 | 51.78 | 50.57 | 50.57 | 1030436 |
2016-09-12 | 50.40 | 51.41 | 50.27 | 51.24 | 1133544 |
2016-09-13 | 50.76 | 51.14 | 50.39 | 50.49 | 1021908 |
2016-09-14 | 50.44 | 50.69 | 50.00 | 50.13 | 750688 |
2016-09-15 | 50.16 | 50.49 | 50.08 | 50.42 | 675180 |
2016-09-16 | 49.90 | 50.53 | 49.87 | 50.31 | 1523373 |
2016-09-19 | 50.50 | 50.55 | 49.94 | 50.05 | 844065 |
2016-09-20 | 50.37 | 50.75 | 49.99 | 50.19 | 1059882 |
2016-09-21 | 50.48 | 50.81 | 50.16 | 50.75 | 784030 |
2016-09-22 | 51.00 | 51.17 | 50.82 | 50.90 | 913783 |
2016-09-23 | 50.87 | 50.97 | 50.59 | 50.87 | 575743 |
2016-09-26 | 50.75 | 50.91 | 50.64 | 50.79 | 955133 |
2016-09-27 | 50.80 | 51.42 | 50.48 | 51.41 | 925349 |
2016-09-28 | 51.42 | 51.47 | 51.11 | 51.45 | 782945 |
2016-09-29 | 51.42 | 51.73 | 51.32 | 51.34 | 979390 |
2016-09-30 | 51.65 | 51.71 | 51.46 | 51.52 | 868379 |
2016-10-03 | 51.38 | 51.63 | 51.23 | 51.43 | 706586 |
2016-10-04 | 51.60 | 52.34 | 50.55 | 51.77 | 1629543 |
2016-10-05 | 51.95 | 52.17 | 51.67 | 51.90 | 1357469 |
2016-10-06 | 51.67 | 51.86 | 51.45 | 51.74 | 536775 |
2016-10-07 | 51.86 | 51.86 | 51.19 | 51.53 | 542287 |
2016-10-10 | 51.74 | 51.89 | 51.48 | 51.49 | 497800 |
2016-10-11 | 51.45 | 51.53 | 51.04 | 51.14 | 848169 |
2016-10-12 | 51.07 | 51.45 | 50.95 | 51.34 | 1006591 |
2016-10-13 | 51.14 | 51.26 | 50.84 | 50.98 | 959235 |
2016-10-14 | 51.23 | 51.41 | 51.00 | 51.00 | 915620 |
2016-10-17 | 50.90 | 51.08 | 50.56 | 51.05 | 1124532 |
2016-10-18 | 51.10 | 51.10 | 49.39 | 49.42 | 1895013 |
2016-10-19 | 49.42 | 49.82 | 49.26 | 49.68 | 1507929 |
2016-10-20 | 49.73 | 50.03 | 49.38 | 49.61 | 1212738 |
2016-10-21 | 49.33 | 49.87 | 49.04 | 49.80 | 1336481 |
2016-10-24 | 48.52 | 50.32 | 48.52 | 50.28 | 928850 |
2016-10-25 | 50.40 | 50.57 | 50.19 | 50.36 | 718974 |
2016-10-26 | 50.02 | 50.55 | 49.69 | 50.48 | 1623825 |
2016-10-27 | 50.54 | 50.92 | 50.35 | 50.79 | 1746496 |
2016-10-28 | 50.89 | 51.36 | 50.74 | 51.30 | 1727147 |
2016-10-31 | 51.52 | 51.66 | 51.08 | 51.47 | 1814898 |
2016-11-01 | 51.67 | 51.70 | 51.00 | 51.09 | 1754115 |
2016-11-02 | 51.18 | 51.45 | 50.98 | 51.03 | 1527231 |
2016-11-03 | 51.08 | 51.28 | 50.75 | 50.86 | 2096247 |
2016-11-04 | 50.99 | 51.22 | 50.64 | 50.86 | 1542466 |
2016-11-07 | 51.67 | 52.03 | 51.25 | 51.97 | 3122951 |
2016-11-08 | 50.50 | 51.16 | 49.93 | 50.29 | 2978268 |
2016-11-09 | 49.38 | 49.95 | 47.23 | 49.56 | 4843472 |
2016-11-10 | 49.77 | 51.30 | 49.71 | 50.57 | 2826287 |
2016-11-11 | 50.27 | 50.99 | 50.20 | 50.66 | 1920154 |
2016-11-14 | 50.64 | 51.85 | 50.45 | 51.63 | 2173531 |
2016-11-15 | 51.70 | 51.84 | 51.08 | 51.79 | 1745233 |
2016-11-16 | 51.60 | 51.71 | 51.03 | 51.38 | 1650618 |
2016-11-17 | 51.37 | 51.55 | 50.99 | 51.14 | 948337 |
2016-11-18 | 51.12 | 51.51 | 50.48 | 51.50 | 1244543 |
2016-11-21 | 51.74 | 51.99 | 51.46 | 51.96 | 1176056 |
2016-11-22 | 52.04 | 52.45 | 51.89 | 52.44 | 1378992 |
2016-11-23 | 52.27 | 52.85 | 52.16 | 52.79 | 1111484 |
2016-11-25 | 52.72 | 53.11 | 52.34 | 53.11 | 666991 |
2016-11-28 | 52.83 | 53.00 | 52.57 | 52.81 | 1230404 |
2016-11-29 | 52.45 | 52.81 | 52.44 | 52.75 | 1489668 |
2016-11-30 | 52.70 | 52.79 | 52.38 | 52.74 | 2473020 |
2016-12-01 | 52.95 | 53.58 | 52.76 | 53.39 | 1782003 |
2016-12-02 | 53.37 | 53.44 | 52.48 | 53.23 | 1175252 |
2016-12-05 | 53.53 | 54.07 | 53.48 | 54.06 | 2270218 |
2016-12-06 | 53.86 | 54.10 | 53.50 | 54.08 | 2363518 |
2016-12-07 | 54.04 | 55.31 | 54.01 | 55.28 | 2032875 |
2016-12-08 | 55.16 | 56.37 | 55.15 | 56.35 | 2019153 |
2016-12-09 | 56.09 | 56.24 | 55.18 | 55.24 | 1836634 |
2016-12-12 | 55.15 | 55.98 | 54.87 | 55.88 | 1674078 |
2016-12-13 | 55.90 | 56.18 | 55.42 | 55.69 | 1600474 |
2016-12-14 | 55.62 | 55.86 | 54.97 | 55.02 | 2027859 |
2016-12-15 | 55.24 | 55.31 | 54.42 | 54.51 | 1680622 |
2016-12-16 | 54.67 | 54.75 | 53.92 | 53.95 | 2030953 |
2016-12-19 | 53.89 | 54.42 | 53.89 | 54.41 | 847512 |
2016-12-20 | 54.55 | 54.88 | 54.09 | 54.27 | 1356533 |
2016-12-21 | 54.21 | 54.39 | 53.98 | 53.99 | 581976 |
2016-12-22 | 53.93 | 53.95 | 53.31 | 53.78 | 1003455 |
2016-12-23 | 53.90 | 53.94 | 53.56 | 53.70 | 571276 |
2016-12-27 | 53.72 | 54.08 | 53.62 | 53.76 | 346955 |
2016-12-28 | 53.79 | 54.16 | 53.00 | 53.11 | 702209 |
2016-12-29 | 53.17 | 53.36 | 52.84 | 53.08 | 592468 |
2016-12-30 | 53.25 | 53.74 | 52.84 | 52.96 | 670780 |
2017-01-03 | 53.47 | 53.47 | 52.54 | 53.10 | 1729292 |
2017-01-04 | 53.04 | 53.61 | 52.88 | 53.15 | 1547627 |
2017-01-05 | 53.00 | 53.14 | 52.67 | 53.03 | 891125 |
2017-01-06 | 53.00 | 53.29 | 52.65 | 53.13 | 882785 |
2017-01-09 | 53.20 | 53.31 | 52.91 | 53.04 | 1195505 |
2017-01-10 | 53.03 | 53.31 | 52.75 | 52.87 | 1440798 |
2017-01-11 | 52.90 | 53.70 | 52.78 | 53.67 | 895849 |
2017-01-12 | 53.43 | 53.69 | 53.27 | 53.53 | 743674 |
2017-01-13 | 53.69 | 54.04 | 53.50 | 53.87 | 1039137 |
2017-01-17 | 53.51 | 53.98 | 53.28 | 53.32 | 1000721 |
2017-01-18 | 53.36 | 53.90 | 53.33 | 53.72 | 1695210 |
2017-01-19 | 53.80 | 53.89 | 53.30 | 53.32 | 857923 |
2017-01-20 | 53.27 | 53.50 | 52.87 | 53.27 | 1211269 |
2017-01-23 | 53.33 | 53.33 | 51.89 | 52.11 | 2264897 |
2017-01-24 | 52.19 | 52.78 | 52.00 | 52.50 | 1952627 |
2017-01-25 | 52.73 | 53.02 | 52.19 | 52.79 | 1783173 |
2017-01-26 | 52.85 | 52.95 | 52.53 | 52.93 | 1248787 |
2017-01-27 | 52.92 | 53.23 | 52.28 | 53.22 | 1002986 |
2017-01-30 | 53.16 | 53.45 | 52.63 | 52.96 | 737273 |
2017-01-31 | 52.93 | 52.96 | 51.78 | 52.08 | 1857184 |
2017-02-01 | 51.97 | 52.68 | 51.83 | 52.29 | 1444101 |
2017-02-02 | 52.18 | 52.47 | 51.57 | 52.44 | 1007806 |
2017-02-03 | 52.70 | 53.36 | 52.43 | 53.32 | 1048525 |
2017-02-06 | 53.26 | 53.53 | 52.82 | 52.92 | 645941 |
2017-02-07 | 53.10 | 53.33 | 52.73 | 53.30 | 980334 |
2017-02-08 | 53.23 | 53.67 | 52.88 | 53.54 | 1137401 |
2017-02-09 | 53.51 | 54.32 | 53.51 | 54.09 | 761488 |
2017-02-10 | 54.31 | 54.79 | 53.97 | 54.73 | 842984 |
2017-02-13 | 54.87 | 55.31 | 54.77 | 55.09 | 1040376 |
2017-02-14 | 54.81 | 55.71 | 54.81 | 55.21 | 1659949 |
2017-02-15 | 55.21 | 56.10 | 54.76 | 56.09 | 1231846 |
2017-02-16 | 56.10 | 56.26 | 55.08 | 56.17 | 1185134 |
2017-02-17 | 56.12 | 56.50 | 55.76 | 56.50 | 1546617 |
2017-02-21 | 56.40 | 56.75 | 55.70 | 56.13 | 1526027 |
2017-02-22 | 55.89 | 56.61 | 55.33 | 56.59 | 1942033 |
2017-02-23 | 56.63 | 56.80 | 55.95 | 56.01 | 1117722 |
2017-02-24 | 55.87 | 56.71 | 55.79 | 56.70 | 1321958 |
2017-02-27 | 56.65 | 56.78 | 56.16 | 56.75 | 682264 |
2017-02-28 | 56.77 | 57.26 | 56.30 | 56.38 | 1401698 |
2017-03-01 | 56.79 | 57.35 | 56.24 | 57.28 | 1246167 |
2017-03-02 | 57.11 | 57.35 | 56.77 | 56.78 | 1521776 |
2017-03-03 | 56.83 | 57.00 | 56.20 | 56.50 | 815790 |
2017-03-06 | 56.28 | 56.60 | 56.14 | 56.41 | 768944 |
2017-03-07 | 56.26 | 56.53 | 55.98 | 56.05 | 783702 |
2017-03-08 | 56.18 | 56.41 | 55.77 | 55.90 | 802221 |
2017-03-09 | 55.88 | 56.30 | 55.61 | 55.84 | 995142 |
2017-03-10 | 55.96 | 56.74 | 55.96 | 56.59 | 1135719 |
2017-03-13 | 56.57 | 56.92 | 56.41 | 56.78 | 1322562 |
2017-03-14 | 56.51 | 56.78 | 56.08 | 56.26 | 937870 |
2017-03-15 | 56.58 | 56.76 | 56.05 | 56.46 | 913012 |
2017-03-16 | 56.42 | 56.49 | 55.95 | 56.10 | 736160 |
2017-03-17 | 56.06 | 56.49 | 55.73 | 56.40 | 1232274 |
2017-03-20 | 56.44 | 56.52 | 56.03 | 56.25 | 647057 |
2017-03-21 | 56.32 | 56.49 | 55.42 | 55.58 | 775740 |
2017-03-22 | 55.84 | 55.90 | 55.42 | 55.83 | 1097491 |
2017-03-23 | 55.88 | 56.42 | 55.49 | 55.87 | 942171 |
2017-03-24 | 56.02 | 56.33 | 55.62 | 55.82 | 774069 |
2017-03-27 | 55.32 | 55.86 | 55.13 | 55.63 | 760028 |
2017-03-28 | 55.58 | 56.70 | 55.53 | 56.44 | 975137 |
2017-03-29 | 56.31 | 56.49 | 55.68 | 56.33 | 541452 |
2017-03-30 | 56.27 | 56.69 | 56.22 | 56.62 | 474536 |
2017-03-31 | 56.47 | 56.72 | 56.07 | 56.49 | 712842 |
2017-04-03 | 56.19 | 56.69 | 55.91 | 56.03 | 830137 |
2017-04-04 | 56.06 | 56.61 | 55.78 | 56.57 | 1321906 |
2017-04-05 | 56.61 | 56.90 | 56.14 | 56.40 | 1634822 |
2017-04-06 | 56.30 | 56.65 | 56.06 | 56.47 | 911729 |
2017-04-07 | 56.38 | 56.38 | 55.73 | 55.77 | 781455 |
2017-04-10 | 55.88 | 56.56 | 55.88 | 56.17 | 720050 |
2017-04-11 | 55.73 | 56.00 | 55.52 | 55.97 | 839996 |
2017-04-12 | 55.96 | 55.96 | 55.52 | 55.70 | 1322748 |
2017-04-13 | 55.63 | 55.82 | 55.35 | 55.35 | 843248 |
2017-04-17 | 55.56 | 56.04 | 55.12 | 56.02 | 1258571 |
2017-04-18 | 55.67 | 56.09 | 55.56 | 55.87 | 688419 |
2017-04-19 | 55.93 | 56.22 | 55.60 | 55.74 | 893892 |
2017-04-20 | 55.89 | 56.28 | 55.60 | 56.21 | 1412227 |
2017-04-21 | 56.33 | 56.67 | 55.88 | 56.50 | 1799164 |
2017-04-24 | 57.00 | 57.46 | 56.62 | 57.28 | 1571045 |
2017-04-25 | 57.51 | 57.75 | 57.17 | 57.30 | 1003846 |
2017-04-26 | 57.31 | 57.46 | 56.73 | 56.76 | 1200677 |
2017-04-27 | 56.82 | 57.00 | 56.55 | 56.76 | 1603177 |
2017-04-28 | 56.90 | 57.18 | 55.98 | 56.09 | 1523595 |
2017-05-01 | 56.16 | 56.30 | 55.82 | 55.99 | 1484663 |
2017-05-02 | 55.53 | 55.53 | 53.98 | 54.04 | 2275998 |
2017-05-03 | 53.46 | 54.09 | 53.45 | 54.08 | 1615592 |
2017-05-04 | 54.12 | 54.69 | 54.06 | 54.47 | 1336094 |
2017-05-05 | 54.67 | 54.68 | 54.28 | 54.39 | 1170872 |
2017-05-08 | 53.90 | 54.38 | 53.53 | 53.68 | 1482876 |
2017-05-09 | 53.77 | 53.82 | 53.18 | 53.37 | 1563682 |
2017-05-10 | 53.25 | 53.35 | 52.77 | 53.14 | 1645155 |
2017-05-11 | 53.00 | 53.36 | 52.48 | 53.26 | 1486202 |
2017-05-12 | 53.24 | 53.40 | 52.95 | 53.06 | 894851 |
2017-05-15 | 53.16 | 53.63 | 52.94 | 53.38 | 1063293 |
2017-05-16 | 53.33 | 53.44 | 52.69 | 53.08 | 1361923 |
2017-05-17 | 52.66 | 52.85 | 52.02 | 52.25 | 1803159 |
2017-05-18 | 52.34 | 52.99 | 52.21 | 52.61 | 1171427 |
2017-05-19 | 52.64 | 52.94 | 52.17 | 52.75 | 1145375 |
2017-05-22 | 52.83 | 53.12 | 52.42 | 53.05 | 1655579 |
2017-05-23 | 53.03 | 53.80 | 52.93 | 53.58 | 1272716 |
2017-05-24 | 53.84 | 53.84 | 53.25 | 53.40 | 1000307 |
2017-05-25 | 53.45 | 53.58 | 52.55 | 53.26 | 770370 |
2017-05-26 | 53.17 | 53.25 | 52.94 | 52.95 | 777340 |
2017-05-30 | 52.33 | 53.21 | 51.96 | 53.10 | 870687 |
2017-05-31 | 53.13 | 53.40 | 52.81 | 53.38 | 1314724 |
2017-06-01 | 53.39 | 54.22 | 53.23 | 54.17 | 1267844 |
2017-06-02 | 54.36 | 55.05 | 53.21 | 54.74 | 1547372 |
2017-06-05 | 54.51 | 55.08 | 54.23 | 54.67 | 1624686 |
2017-06-06 | 54.63 | 55.04 | 54.30 | 54.37 | 1182643 |
2017-06-07 | 54.31 | 54.65 | 54.08 | 54.56 | 960268 |
2017-06-08 | 54.53 | 54.85 | 54.06 | 54.52 | 988543 |
2017-06-09 | 54.55 | 54.85 | 54.29 | 54.81 | 999340 |
2017-06-12 | 54.93 | 56.01 | 54.46 | 55.80 | 1793482 |
2017-06-13 | 55.80 | 56.26 | 55.63 | 56.15 | 1133323 |
2017-06-14 | 56.16 | 56.46 | 55.99 | 56.33 | 1491463 |
2017-06-15 | 56.05 | 57.30 | 55.93 | 57.25 | 1355721 |
2017-06-16 | 57.07 | 57.37 | 56.82 | 57.02 | 1952315 |
2017-06-19 | 57.32 | 57.42 | 56.36 | 56.38 | 1463897 |
2017-06-20 | 56.39 | 56.39 | 55.25 | 55.32 | 1676254 |
2017-06-21 | 55.36 | 55.38 | 54.97 | 55.13 | 996758 |
2017-06-22 | 55.07 | 55.24 | 54.56 | 54.80 | 641441 |
2017-06-23 | 54.96 | 55.47 | 54.85 | 55.36 | 1171349 |
2017-06-26 | 55.50 | 55.93 | 55.45 | 55.90 | 974543 |
2017-06-27 | 55.84 | 55.97 | 55.61 | 55.78 | 841711 |
2017-06-28 | 56.16 | 56.56 | 55.98 | 56.26 | 893388 |
2017-06-29 | 56.42 | 56.49 | 55.91 | 55.96 | 769908 |
2017-06-30 | 56.18 | 56.66 | 55.84 | 56.48 | 1197731 |
2017-07-03 | 56.76 | 57.34 | 56.70 | 56.99 | 633688 |
2017-07-05 | 56.90 | 57.41 | 56.53 | 56.93 | 1113786 |
2017-07-06 | 56.85 | 56.85 | 56.06 | 56.18 | 1184386 |
2017-07-07 | 56.35 | 56.98 | 56.11 | 56.93 | 815365 |
2017-07-10 | 56.90 | 57.38 | 56.48 | 57.16 | 1348222 |
2017-07-11 | 57.28 | 57.55 | 56.99 | 57.49 | 970513 |
2017-07-12 | 57.73 | 57.97 | 57.16 | 57.20 | 1124560 |
2017-07-13 | 57.18 | 57.29 | 56.73 | 57.11 | 703669 |
2017-07-14 | 57.11 | 57.50 | 57.03 | 57.27 | 808655 |
2017-07-17 | 57.26 | 57.82 | 57.01 | 57.58 | 988594 |
2017-07-18 | 57.53 | 59.08 | 57.45 | 58.82 | 1925522 |
2017-07-19 | 58.84 | 59.21 | 58.66 | 59.10 | 1290710 |
2017-07-20 | 59.04 | 59.34 | 58.76 | 59.05 | 911192 |
2017-07-21 | 58.60 | 59.52 | 58.60 | 59.01 | 1401447 |
2017-07-24 | 59.04 | 59.32 | 58.92 | 59.09 | 1106441 |
2017-07-25 | 59.47 | 59.74 | 59.27 | 59.60 | 558373 |
2017-07-26 | 59.70 | 59.90 | 59.49 | 59.66 | 651113 |
2017-07-27 | 59.73 | 59.73 | 58.31 | 58.64 | 1708631 |
2017-07-28 | 58.68 | 59.22 | 58.68 | 58.78 | 793654 |
2017-07-31 | 58.84 | 59.12 | 58.84 | 58.88 | 820661 |
2017-08-01 | 58.45 | 59.10 | 58.45 | 58.79 | 983542 |
2017-08-02 | 58.80 | 59.27 | 58.37 | 59.14 | 936345 |
2017-08-03 | 59.01 | 59.60 | 58.71 | 59.56 | 856285 |
2017-08-04 | 59.54 | 59.79 | 59.31 | 59.56 | 716814 |
2017-08-07 | 59.36 | 59.43 | 58.98 | 59.06 | 1154575 |
2017-08-08 | 57.34 | 57.50 | 55.17 | 55.92 | 2594729 |
2017-08-09 | 55.11 | 55.74 | 55.01 | 55.62 | 1783942 |
2017-08-10 | 55.55 | 55.78 | 54.72 | 54.74 | 1529243 |
2017-08-11 | 54.89 | 54.94 | 54.32 | 54.44 | 1596297 |
2017-08-14 | 54.60 | 55.84 | 54.60 | 55.70 | 1452564 |
2017-08-15 | 55.72 | 55.92 | 55.37 | 55.57 | 901010 |
2017-08-16 | 55.67 | 56.29 | 55.67 | 55.72 | 821049 |
2017-08-17 | 55.61 | 55.96 | 54.78 | 54.82 | 1235143 |
2017-08-18 | 54.82 | 55.36 | 54.73 | 54.87 | 1006746 |
2017-08-21 | 54.93 | 55.33 | 54.69 | 54.98 | 885130 |
2017-08-22 | 55.26 | 55.94 | 55.19 | 55.75 | 960343 |
2017-08-23 | 55.60 | 55.60 | 54.91 | 55.03 | 886663 |
2017-08-24 | 55.16 | 55.16 | 54.70 | 54.95 | 572310 |
2017-08-25 | 55.25 | 55.46 | 55.01 | 55.05 | 688229 |
2017-08-28 | 55.26 | 55.48 | 54.94 | 55.44 | 656840 |
2017-08-29 | 55.23 | 56.02 | 55.03 | 55.90 | 1248072 |
2017-08-30 | 55.96 | 56.37 | 55.70 | 56.12 | 984160 |
2017-08-31 | 56.16 | 56.46 | 55.72 | 56.10 | 1161346 |
2017-09-01 | 56.32 | 56.77 | 56.26 | 56.53 | 856024 |
2017-09-05 | 56.23 | 56.69 | 56.23 | 56.55 | 953419 |
2017-09-06 | 56.62 | 57.16 | 56.42 | 56.47 | 1245050 |
2017-09-07 | 56.59 | 56.81 | 56.39 | 56.59 | 2174953 |
2017-09-08 | 56.59 | 57.15 | 56.43 | 56.97 | 1278987 |
2017-09-11 | 57.06 | 57.45 | 56.86 | 57.15 | 1254275 |
2017-09-12 | 57.28 | 58.18 | 56.86 | 57.96 | 898510 |
2017-09-13 | 57.46 | 57.49 | 56.69 | 56.72 | 1270940 |
2017-09-14 | 56.82 | 57.21 | 56.77 | 57.04 | 1704824 |
2017-09-15 | 56.98 | 57.06 | 56.77 | 56.90 | 1322338 |
2017-09-18 | 57.06 | 57.13 | 56.80 | 56.89 | 566150 |
2017-09-19 | 57.08 | 57.19 | 56.72 | 57.12 | 556782 |
2017-09-20 | 57.28 | 58.04 | 57.28 | 57.99 | 1103150 |
2017-09-21 | 58.02 | 58.50 | 57.64 | 57.75 | 455795 |
2017-09-22 | 57.80 | 58.63 | 57.80 | 58.19 | 774974 |
2017-09-25 | 58.06 | 58.11 | 57.70 | 58.08 | 540382 |
2017-09-26 | 58.09 | 59.10 | 57.92 | 58.95 | 885554 |
2017-09-27 | 59.19 | 59.48 | 58.66 | 59.40 | 794677 |
2017-09-28 | 59.29 | 59.75 | 59.15 | 59.63 | 725352 |
2017-09-29 | 59.81 | 60.30 | 59.64 | 59.86 | 1213265 |
2017-10-02 | 59.83 | 60.36 | 59.50 | 60.34 | 1042150 |
2017-10-03 | 60.21 | 60.43 | 59.80 | 60.24 | 875714 |
2017-10-04 | 60.14 | 60.47 | 59.99 | 60.10 | 997940 |
2017-10-05 | 59.99 | 60.28 | 59.65 | 60.27 | 726812 |
2017-10-06 | 60.13 | 60.46 | 60.04 | 60.34 | 534308 |
2017-10-09 | 60.29 | 60.50 | 59.81 | 59.99 | 585358 |
2017-10-10 | 60.16 | 60.29 | 59.86 | 59.96 | 749295 |
2017-10-11 | 59.97 | 60.34 | 59.82 | 60.26 | 815368 |
2017-10-12 | 60.25 | 60.50 | 60.14 | 60.44 | 777787 |
2017-10-13 | 60.50 | 60.81 | 60.11 | 60.17 | 655064 |
2017-10-16 | 59.99 | 60.18 | 58.46 | 58.87 | 1160038 |
2017-10-17 | 58.87 | 59.06 | 57.93 | 58.02 | 956561 |
2017-10-18 | 58.17 | 58.84 | 57.92 | 58.69 | 949887 |
2017-10-19 | 58.55 | 58.97 | 58.33 | 58.91 | 715088 |
2017-10-20 | 58.99 | 59.23 | 58.74 | 58.92 | 908242 |
2017-10-23 | 59.05 | 59.28 | 58.90 | 59.19 | 800478 |
2017-10-24 | 59.36 | 59.66 | 59.17 | 59.22 | 670861 |
2017-10-25 | 59.16 | 59.18 | 58.57 | 58.84 | 835393 |
2017-10-26 | 59.03 | 59.74 | 58.96 | 59.23 | 860983 |
2017-10-27 | 59.28 | 59.62 | 59.16 | 59.37 | 698247 |
2017-10-30 | 59.21 | 59.40 | 58.32 | 58.57 | 591556 |
2017-10-31 | 58.54 | 58.75 | 58.28 | 58.38 | 694225 |
2017-11-01 | 58.67 | 58.91 | 58.21 | 58.47 | 660905 |
2017-11-02 | 58.41 | 58.60 | 57.78 | 58.16 | 935155 |
2017-11-03 | 58.20 | 58.37 | 56.45 | 57.95 | 754563 |
2017-11-06 | 58.04 | 58.06 | 57.30 | 57.49 | 1120617 |
2017-11-07 | 59.75 | 62.63 | 58.78 | 62.04 | 3201588 |
2017-11-08 | 60.59 | 61.53 | 57.59 | 60.49 | 2180792 |
2017-11-09 | 60.09 | 60.46 | 59.60 | 59.87 | 1415002 |
2017-11-10 | 59.25 | 60.22 | 58.90 | 59.85 | 1024988 |
2017-11-13 | 59.86 | 59.90 | 59.39 | 59.41 | 1113206 |
2017-11-14 | 59.10 | 59.73 | 58.96 | 59.39 | 1238351 |
2017-11-15 | 59.06 | 59.39 | 58.73 | 58.98 | 876015 |
2017-11-16 | 59.29 | 59.87 | 58.66 | 59.78 | 1387851 |
2017-11-17 | 59.61 | 59.83 | 58.82 | 59.13 | 1049016 |
2017-11-20 | 59.05 | 59.28 | 58.97 | 59.09 | 798270 |
2017-11-21 | 59.18 | 60.47 | 59.05 | 59.95 | 1494297 |
2017-11-22 | 59.95 | 60.09 | 59.64 | 59.82 | 955060 |
2017-11-24 | 59.98 | 59.99 | 59.52 | 59.88 | 337873 |
2017-11-27 | 59.82 | 60.49 | 59.62 | 60.25 | 1082775 |
2017-11-28 | 60.43 | 61.39 | 60.22 | 61.27 | 880365 |
2017-11-29 | 61.15 | 64.61 | 61.15 | 64.41 | 2181007 |
2017-11-30 | 63.56 | 65.41 | 62.69 | 64.78 | 2102275 |
2017-12-01 | 64.77 | 65.05 | 63.38 | 64.47 | 1634019 |
2017-12-04 | 64.66 | 66.01 | 64.35 | 64.93 | 1970896 |
2017-12-05 | 64.85 | 65.24 | 64.43 | 64.80 | 1181645 |
2017-12-06 | 64.70 | 64.84 | 64.03 | 64.34 | 943515 |
2017-12-07 | 64.16 | 64.64 | 63.77 | 64.18 | 1286416 |
2017-12-08 | 64.49 | 64.58 | 64.00 | 64.46 | 715332 |
2017-12-11 | 64.46 | 64.58 | 63.87 | 64.16 | 1083560 |
2017-12-12 | 64.27 | 64.57 | 63.99 | 64.35 | 903040 |
2017-12-13 | 64.25 | 65.05 | 63.91 | 64.80 | 1212253 |
2017-12-14 | 64.69 | 65.00 | 63.71 | 64.06 | 1331588 |
2017-12-15 | 64.27 | 64.63 | 63.78 | 64.44 | 1709683 |
2017-12-18 | 64.66 | 65.48 | 64.62 | 64.96 | 965318 |
2017-12-19 | 64.82 | 65.01 | 64.40 | 64.67 | 913980 |
2017-12-20 | 64.60 | 65.19 | 64.21 | 64.48 | 967269 |
2017-12-21 | 64.76 | 64.79 | 63.75 | 64.15 | 662737 |
2017-12-22 | 64.28 | 64.79 | 63.73 | 64.77 | 620792 |
2017-12-26 | 64.83 | 65.32 | 64.64 | 64.86 | 347771 |
2017-12-27 | 65.11 | 65.38 | 64.74 | 65.21 | 516516 |
2017-12-28 | 65.44 | 65.44 | 64.74 | 65.36 | 695714 |
2017-12-29 | 65.54 | 65.56 | 64.68 | 64.69 | 609939 |
2018-01-02 | 66.25 | 66.25 | 64.59 | 64.98 | 1104886 |
2018-01-03 | 64.97 | 65.45 | 64.66 | 65.07 | 845832 |
2018-01-04 | 65.31 | 65.64 | 64.92 | 65.00 | 1217195 |
2018-01-05 | 65.21 | 65.53 | 64.79 | 65.09 | 948751 |
2018-01-08 | 65.13 | 65.76 | 65.13 | 65.48 | 1085132 |
2018-01-09 | 65.67 | 66.30 | 65.50 | 66.05 | 1081456 |
2018-01-10 | 66.03 | 66.27 | 65.34 | 65.44 | 1014078 |
2018-01-11 | 65.66 | 66.43 | 65.50 | 66.39 | 1123151 |
2018-01-12 | 66.40 | 66.83 | 66.01 | 66.73 | 585335 |
2018-01-16 | 66.76 | 66.76 | 65.07 | 65.47 | 1142658 |
2018-01-17 | 65.60 | 66.35 | 65.19 | 66.07 | 915586 |
2018-01-18 | 66.15 | 66.38 | 65.73 | 66.09 | 691942 |
2018-01-19 | 66.40 | 66.55 | 66.00 | 66.40 | 928455 |
2018-01-22 | 66.22 | 66.48 | 65.76 | 66.44 | 501716 |
2018-01-23 | 66.48 | 67.19 | 65.90 | 66.89 | 1160609 |
2018-01-24 | 67.03 | 67.54 | 66.27 | 67.05 | 1165069 |
2018-01-25 | 67.06 | 67.24 | 65.81 | 66.71 | 726073 |
2018-01-26 | 66.66 | 67.18 | 60.89 | 67.05 | 683088 |
2018-01-29 | 66.90 | 67.33 | 66.14 | 66.27 | 621193 |
2018-01-30 | 66.05 | 66.92 | 64.96 | 64.96 | 913177 |
2018-01-31 | 64.99 | 65.70 | 64.49 | 64.95 | 1607800 |
2018-02-01 | 64.48 | 65.07 | 64.08 | 64.57 | 1321749 |
2018-02-02 | 64.33 | 64.57 | 63.33 | 63.61 | 965575 |
2018-02-05 | 63.46 | 64.01 | 61.75 | 61.78 | 1804620 |
2018-02-06 | 60.73 | 62.41 | 60.17 | 61.87 | 1799818 |
2018-02-07 | 61.64 | 62.92 | 61.38 | 62.13 | 1621406 |
2018-02-08 | 62.25 | 62.44 | 60.34 | 60.36 | 1404200 |
2018-02-09 | 60.70 | 61.10 | 59.10 | 60.62 | 1370094 |
2018-02-12 | 60.76 | 62.40 | 60.70 | 62.37 | 1817845 |
2018-02-13 | 62.10 | 63.58 | 61.73 | 63.12 | 1384128 |
2018-02-14 | 62.76 | 63.76 | 62.32 | 63.67 | 1266952 |
2018-02-15 | 64.00 | 64.36 | 63.12 | 64.19 | 1226886 |
2018-02-16 | 63.92 | 64.42 | 63.47 | 64.12 | 2954213 |
2018-02-20 | 64.02 | 65.35 | 60.87 | 61.93 | 2974972 |
2018-02-21 | 62.10 | 64.94 | 62.10 | 63.99 | 2144551 |
2018-02-22 | 64.20 | 64.87 | 64.13 | 64.34 | 1361562 |
2018-02-23 | 64.48 | 65.70 | 64.48 | 65.52 | 1340489 |
2018-02-26 | 65.71 | 67.17 | 65.51 | 66.73 | 1382542 |
2018-02-27 | 66.87 | 67.63 | 65.51 | 65.52 | 1249586 |
2018-02-28 | 65.88 | 66.30 | 64.94 | 64.96 | 1137551 |
2018-03-01 | 64.89 | 65.24 | 62.69 | 63.01 | 1746499 |
2018-03-02 | 62.40 | 63.46 | 62.09 | 63.28 | 1358323 |
2018-03-05 | 63.17 | 63.56 | 62.01 | 63.49 | 2277652 |
2018-03-06 | 63.64 | 63.92 | 62.90 | 63.72 | 990874 |
2018-03-07 | 63.11 | 63.22 | 62.57 | 63.04 | 1596155 |
2018-03-08 | 62.95 | 63.77 | 62.70 | 63.51 | 1658433 |
2018-03-09 | 63.74 | 64.88 | 63.51 | 64.74 | 1102315 |
2018-03-12 | 64.95 | 65.00 | 64.60 | 64.68 | 1224670 |
2018-03-13 | 65.00 | 65.45 | 64.82 | 65.06 | 991698 |
2018-03-14 | 65.35 | 65.37 | 63.84 | 63.90 | 1360882 |
2018-03-15 | 63.97 | 64.30 | 63.68 | 63.70 | 849632 |
2018-03-16 | 63.73 | 64.26 | 63.36 | 64.08 | 1643796 |
2018-03-19 | 63.99 | 64.37 | 63.31 | 64.13 | 977522 |
2018-03-20 | 64.41 | 64.69 | 64.09 | 64.22 | 688127 |
2018-03-21 | 64.35 | 64.93 | 64.01 | 64.06 | 885065 |
2018-03-22 | 63.54 | 64.02 | 62.36 | 62.47 | 1512864 |
2018-03-23 | 62.65 | 64.05 | 60.80 | 60.88 | 1425724 |
2018-03-26 | 62.00 | 62.72 | 61.30 | 62.33 | 1224108 |
2018-03-27 | 62.55 | 63.04 | 61.33 | 61.63 | 1005429 |
2018-03-28 | 61.78 | 62.51 | 61.32 | 61.62 | 715040 |
2018-03-29 | 61.93 | 64.04 | 61.70 | 63.30 | 1290304 |
2018-04-02 | 63.17 | 63.50 | 61.45 | 62.25 | 968774 |
2018-04-03 | 62.62 | 64.08 | 62.13 | 64.03 | 1640556 |
2018-04-04 | 63.03 | 63.72 | 60.85 | 63.61 | 1717366 |
2018-04-05 | 64.10 | 64.44 | 62.72 | 63.46 | 1631098 |
2018-04-06 | 63.18 | 63.39 | 60.98 | 61.59 | 917977 |
2018-04-09 | 61.81 | 62.42 | 61.24 | 61.51 | 990102 |
2018-04-10 | 62.52 | 63.35 | 62.26 | 63.16 | 1296662 |
2018-04-11 | 62.57 | 63.36 | 62.24 | 63.15 | 706995 |
2018-04-12 | 63.40 | 64.34 | 62.90 | 63.98 | 935987 |
2018-04-13 | 64.41 | 64.79 | 63.24 | 63.72 | 1465717 |
2018-04-16 | 64.13 | 65.00 | 64.13 | 64.54 | 1379222 |
2018-04-17 | 65.00 | 65.08 | 63.69 | 64.80 | 952684 |
2018-04-18 | 65.37 | 65.69 | 64.71 | 65.47 | 811256 |
2018-04-19 | 65.30 | 65.43 | 64.24 | 64.37 | 1112108 |
2018-04-20 | 64.57 | 64.78 | 63.63 | 64.20 | 1055250 |
2018-04-23 | 64.31 | 64.52 | 63.97 | 64.30 | 730936 |
2018-04-24 | 64.77 | 64.92 | 62.98 | 63.70 | 842143 |
2018-04-25 | 63.64 | 64.52 | 63.32 | 64.25 | 782709 |
2018-04-26 | 64.35 | 64.43 | 63.17 | 63.93 | 701346 |
2018-04-27 | 63.96 | 64.59 | 63.51 | 64.54 | 898056 |
2018-04-30 | 64.72 | 64.99 | 63.76 | 63.86 | 1101071 |
2018-05-01 | 63.94 | 64.38 | 63.26 | 64.07 | 728974 |
2018-05-02 | 63.81 | 64.01 | 62.36 | 63.00 | 1364088 |
2018-05-03 | 62.63 | 63.50 | 61.69 | 62.99 | 801813 |
2018-05-04 | 62.62 | 63.75 | 62.09 | 63.54 | 794514 |
2018-05-07 | 63.60 | 64.27 | 63.44 | 63.97 | 1521008 |
2018-05-08 | 66.00 | 70.33 | 65.00 | 69.58 | 4637068 |
2018-05-09 | 67.02 | 70.79 | 65.93 | 70.54 | 2185412 |
2018-05-10 | 70.57 | 71.80 | 69.57 | 71.68 | 1392131 |
2018-05-11 | 71.34 | 73.04 | 71.22 | 72.35 | 1520222 |
2018-05-14 | 72.35 | 73.05 | 72.04 | 72.22 | 1298379 |
2018-05-15 | 71.75 | 72.32 | 71.50 | 72.03 | 1315990 |
2018-05-16 | 72.10 | 72.55 | 71.53 | 71.89 | 1051675 |
2018-05-17 | 71.92 | 72.70 | 71.83 | 71.94 | 923045 |
2018-05-18 | 71.72 | 72.45 | 71.54 | 72.19 | 867192 |
2018-05-21 | 72.25 | 73.73 | 71.62 | 73.31 | 1239438 |
2018-05-22 | 73.23 | 73.89 | 73.08 | 73.31 | 1172155 |
2018-05-23 | 73.21 | 73.67 | 72.55 | 73.56 | 1083385 |
2018-05-24 | 73.35 | 74.02 | 72.94 | 73.79 | 1016812 |
2018-05-25 | 73.69 | 74.23 | 73.68 | 73.81 | 495414 |
2018-05-29 | 73.35 | 73.84 | 72.80 | 73.37 | 1003322 |
2018-05-30 | 73.47 | 75.58 | 73.31 | 75.38 | 1735738 |
2018-05-31 | 74.68 | 75.66 | 74.12 | 74.48 | 2139085 |
2018-06-01 | 75.03 | 75.90 | 74.89 | 75.62 | 1883844 |
2018-06-04 | 75.65 | 76.29 | 75.04 | 75.11 | 1649458 |
2018-06-05 | 75.09 | 76.02 | 74.89 | 75.81 | 1309046 |
2018-06-06 | 76.00 | 76.89 | 75.65 | 76.80 | 1695930 |
2018-06-07 | 76.79 | 76.90 | 74.33 | 76.09 | 1171554 |
2018-06-08 | 75.87 | 76.59 | 75.67 | 76.52 | 896639 |
2018-06-11 | 75.94 | 77.62 | 75.94 | 77.04 | 1629995 |
2018-06-12 | 76.95 | 78.16 | 76.95 | 78.03 | 1109004 |
2018-06-13 | 78.03 | 78.12 | 76.88 | 77.36 | 2037257 |
2018-06-14 | 77.79 | 78.06 | 76.73 | 76.77 | 1226858 |
2018-06-15 | 76.43 | 77.13 | 76.16 | 76.89 | 1596277 |
2018-06-18 | 76.58 | 76.93 | 76.05 | 76.75 | 1307307 |
2018-06-19 | 75.84 | 75.84 | 73.76 | 74.63 | 2327265 |
2018-06-20 | 74.65 | 75.43 | 74.28 | 75.04 | 1336145 |
2018-06-21 | 75.11 | 75.56 | 74.26 | 75.17 | 887079 |
2018-06-22 | 75.65 | 75.99 | 73.91 | 74.02 | 2059356 |
2018-06-25 | 73.44 | 73.44 | 71.92 | 72.55 | 1315331 |
2018-06-26 | 72.87 | 73.05 | 72.07 | 72.64 | 1262432 |
2018-06-27 | 72.78 | 74.01 | 72.13 | 72.14 | 1470448 |
2018-06-28 | 71.93 | 73.41 | 71.43 | 72.99 | 1236136 |
2018-06-29 | 73.09 | 74.04 | 72.85 | 73.10 | 1260550 |
2018-07-02 | 72.63 | 73.67 | 72.63 | 73.37 | 1017806 |
2018-07-03 | 73.83 | 73.83 | 72.14 | 72.25 | 718787 |
2018-07-05 | 72.41 | 72.89 | 71.50 | 72.32 | 1781555 |
2018-07-06 | 72.14 | 72.30 | 71.08 | 71.85 | 1562858 |
2018-07-09 | 72.66 | 73.57 | 72.28 | 73.30 | 1695021 |
2018-07-10 | 73.45 | 73.45 | 72.20 | 72.98 | 1153851 |
2018-07-11 | 71.46 | 73.11 | 71.46 | 72.52 | 1059879 |
2018-07-12 | 72.75 | 73.24 | 72.25 | 72.97 | 825810 |
2018-07-13 | 73.04 | 73.79 | 72.59 | 73.23 | 943128 |
2018-07-16 | 73.52 | 73.92 | 72.02 | 72.33 | 1110915 |
2018-07-17 | 72.21 | 72.60 | 71.72 | 72.25 | 1057546 |
2018-07-18 | 72.54 | 73.39 | 72.37 | 73.18 | 955531 |
2018-07-19 | 72.78 | 73.28 | 72.42 | 73.06 | 635879 |
2018-07-20 | 72.99 | 73.64 | 72.54 | 73.42 | 1033570 |
2018-07-23 | 73.65 | 74.12 | 73.15 | 73.85 | 1090750 |
2018-07-24 | 74.46 | 75.25 | 73.31 | 73.89 | 1465531 |
2018-07-25 | 73.96 | 76.16 | 73.89 | 76.05 | 2092274 |
2018-07-26 | 75.53 | 76.19 | 74.66 | 75.62 | 1655832 |
2018-07-27 | 75.63 | 75.82 | 74.77 | 75.30 | 621965 |
2018-07-30 | 75.58 | 76.06 | 74.06 | 74.71 | 747460 |
2018-07-31 | 75.17 | 76.57 | 74.81 | 76.17 | 1192240 |
2018-08-01 | 76.43 | 76.63 | 75.30 | 76.17 | 1145329 |
2018-08-02 | 75.75 | 77.10 | 75.75 | 76.67 | 1046857 |
2018-08-03 | 76.81 | 77.08 | 76.35 | 76.57 | 1397180 |
2018-08-06 | 76.62 | 77.73 | 76.60 | 77.49 | 1620563 |
2018-08-07 | 70.62 | 76.00 | 69.71 | 72.93 | 4466800 |
2018-08-08 | 72.67 | 74.03 | 72.12 | 73.39 | 1653380 |
2018-08-09 | 73.52 | 73.90 | 72.96 | 73.25 | 1366179 |
2018-08-10 | 72.76 | 73.45 | 72.33 | 73.08 | 1408435 |
2018-08-13 | 72.90 | 72.90 | 71.39 | 71.87 | 1410681 |
2018-08-14 | 72.22 | 72.58 | 71.89 | 72.00 | 937074 |
2018-08-15 | 71.52 | 73.32 | 71.25 | 73.13 | 1765789 |
2018-08-16 | 73.97 | 74.43 | 73.51 | 73.91 | 1103600 |
2018-08-17 | 73.96 | 74.23 | 72.77 | 74.01 | 711641 |
2018-08-20 | 73.98 | 74.74 | 73.80 | 74.57 | 1038257 |
2018-08-21 | 74.57 | 75.15 | 73.70 | 75.07 | 750353 |
2018-08-22 | 74.91 | 74.91 | 74.25 | 74.38 | 660827 |
2018-08-23 | 74.37 | 74.69 | 73.58 | 73.73 | 550792 |
2018-08-24 | 74.02 | 74.02 | 73.33 | 73.70 | 466401 |
2018-08-27 | 73.98 | 74.71 | 73.97 | 74.22 | 604887 |
2018-08-28 | 74.23 | 75.00 | 72.51 | 73.31 | 570603 |
2018-08-29 | 73.09 | 73.74 | 73.07 | 73.42 | 882425 |
2018-08-30 | 73.36 | 73.36 | 72.70 | 72.99 | 999052 |
2018-08-31 | 72.95 | 73.45 | 72.66 | 73.28 | 1213860 |
2018-09-04 | 73.17 | 73.89 | 72.62 | 73.24 | 859073 |
2018-09-05 | 73.02 | 75.06 | 73.02 | 74.99 | 1338383 |
2018-09-06 | 74.95 | 76.04 | 74.64 | 75.48 | 1284480 |
2018-09-07 | 75.11 | 75.71 | 74.40 | 74.81 | 899490 |
2018-09-10 | 74.95 | 76.17 | 74.78 | 75.89 | 956092 |
2018-09-11 | 75.60 | 75.85 | 74.64 | 75.50 | 923854 |
2018-09-12 | 75.64 | 75.78 | 74.84 | 75.15 | 740005 |
2018-09-13 | 75.11 | 75.47 | 73.88 | 74.25 | 1013339 |
2018-09-14 | 74.36 | 75.49 | 74.36 | 75.39 | 749259 |
2018-09-17 | 75.32 | 75.50 | 73.51 | 73.78 | 931618 |
2018-09-18 | 73.73 | 74.09 | 72.52 | 73.90 | 1377066 |
2018-09-19 | 76.64 | 76.64 | 73.74 | 74.02 | 807069 |
2018-09-20 | 74.24 | 74.58 | 73.51 | 73.67 | 799187 |
2018-09-21 | 73.70 | 74.20 | 72.94 | 73.68 | 1430232 |
2018-09-24 | 73.51 | 73.68 | 72.05 | 72.15 | 1055405 |
2018-09-25 | 72.49 | 72.68 | 71.89 | 72.20 | 851389 |
2018-09-26 | 72.43 | 73.79 | 71.90 | 73.11 | 861209 |
2018-09-27 | 73.13 | 73.37 | 72.52 | 72.66 | 748419 |
2018-09-28 | 72.62 | 73.63 | 72.31 | 73.53 | 1058987 |
2018-10-01 | 73.84 | 74.23 | 72.62 | 72.94 | 799612 |
2018-10-02 | 72.72 | 73.09 | 72.29 | 72.59 | 851445 |
2018-10-03 | 72.86 | 73.58 | 72.54 | 73.13 | 943082 |
2018-10-04 | 73.26 | 73.72 | 72.58 | 72.96 | 903713 |
2018-10-05 | 72.98 | 73.18 | 72.19 | 72.69 | 700796 |
2018-10-08 | 72.47 | 73.09 | 71.72 | 72.33 | 584596 |
2018-10-09 | 72.02 | 72.20 | 71.15 | 71.21 | 751663 |
2018-10-10 | 70.79 | 70.79 | 68.21 | 68.34 | 1306433 |
2018-10-11 | 68.13 | 68.77 | 66.20 | 66.48 | 1555068 |
2018-10-12 | 67.43 | 68.00 | 66.36 | 66.90 | 1920415 |
2018-10-15 | 66.50 | 67.57 | 66.50 | 67.08 | 1414669 |
2018-10-16 | 67.37 | 68.31 | 66.96 | 68.19 | 1399128 |
2018-10-17 | 68.36 | 68.92 | 67.78 | 68.80 | 1684264 |
2018-10-18 | 68.61 | 69.35 | 65.89 | 66.58 | 1430743 |
2018-10-19 | 66.62 | 67.44 | 65.78 | 66.26 | 1651877 |
2018-10-22 | 66.50 | 67.35 | 65.90 | 66.99 | 1281261 |
2018-10-23 | 65.92 | 66.74 | 65.20 | 66.20 | 1376775 |
2018-10-24 | 65.94 | 66.49 | 64.15 | 64.25 | 1071548 |
2018-10-25 | 64.90 | 66.56 | 64.74 | 66.22 | 1453669 |
2018-10-26 | 65.58 | 66.10 | 64.48 | 65.33 | 1182080 |
2018-10-29 | 66.32 | 66.86 | 64.70 | 65.70 | 1066104 |
2018-10-30 | 65.84 | 67.72 | 65.84 | 67.46 | 1130696 |
2018-10-31 | 68.05 | 69.20 | 67.14 | 67.18 | 2241134 |
2018-11-01 | 67.16 | 69.02 | 66.61 | 69.00 | 1579064 |
2018-11-02 | 69.50 | 70.93 | 68.71 | 69.19 | 1910832 |
2018-11-05 | 69.13 | 69.71 | 68.45 | 68.91 | 2041412 |
2018-11-06 | 70.85 | 72.35 | 69.63 | 71.44 | 2037659 |
2018-11-07 | 71.79 | 73.53 | 71.22 | 73.36 | 1250502 |
2018-11-08 | 73.21 | 73.64 | 71.82 | 72.78 | 1577506 |
2018-11-09 | 72.58 | 72.77 | 71.23 | 71.73 | 1040520 |
2018-11-12 | 71.75 | 72.08 | 70.50 | 70.63 | 838367 |
2018-11-13 | 70.83 | 72.09 | 70.82 | 71.43 | 1011975 |
2018-11-14 | 71.86 | 72.51 | 71.12 | 71.98 | 1073783 |
2018-11-15 | 71.71 | 73.76 | 71.37 | 73.60 | 1152232 |
2018-11-16 | 73.11 | 74.05 | 72.83 | 73.67 | 1054574 |
2018-11-19 | 73.73 | 73.85 | 72.84 | 73.67 | 1147555 |
2018-11-20 | 72.92 | 73.41 | 72.00 | 72.38 | 1134222 |
2018-11-21 | 72.87 | 73.37 | 72.32 | 73.04 | 1216648 |
2018-11-23 | 72.83 | 74.07 | 72.34 | 73.23 | 596900 |
2018-11-26 | 73.87 | 74.50 | 73.56 | 74.48 | 1022726 |
2018-11-27 | 73.94 | 74.69 | 73.54 | 74.67 | 1425245 |
2018-11-28 | 75.00 | 76.94 | 74.85 | 76.86 | 2238886 |
2018-11-29 | 76.43 | 77.25 | 75.44 | 75.87 | 1335901 |
2018-11-30 | 75.52 | 76.25 | 75.19 | 76.09 | 2265647 |
2018-12-03 | 77.69 | 77.69 | 75.95 | 76.89 | 1723440 |
2018-12-04 | 76.64 | 77.03 | 75.04 | 75.54 | 1790297 |
2018-12-06 | 74.49 | 75.12 | 73.56 | 74.30 | 2263443 |
2018-12-07 | 70.94 | 73.91 | 70.38 | 70.57 | 2126781 |
2018-12-10 | 70.27 | 71.56 | 69.11 | 71.22 | 1725917 |
2018-12-11 | 72.29 | 72.94 | 70.84 | 71.35 | 1233118 |
2018-12-12 | 72.45 | 73.03 | 71.80 | 72.26 | 1451045 |
2018-12-13 | 72.39 | 72.76 | 70.17 | 70.81 | 1288775 |
2018-12-14 | 70.28 | 71.40 | 70.00 | 70.48 | 949688 |
2018-12-17 | 70.32 | 70.93 | 69.25 | 69.64 | 1202885 |
2018-12-18 | 70.25 | 71.94 | 68.54 | 68.99 | 1063572 |
2018-12-19 | 68.58 | 69.10 | 66.47 | 66.70 | 1733584 |
2018-12-20 | 66.69 | 67.17 | 65.73 | 66.44 | 1342540 |
2018-12-21 | 66.81 | 67.53 | 64.68 | 64.76 | 2531162 |
2018-12-24 | 64.77 | 64.94 | 63.08 | 63.11 | 641108 |
2018-12-26 | 63.42 | 66.05 | 62.90 | 65.97 | 1061755 |
2018-12-27 | 65.04 | 67.08 | 64.65 | 67.02 | 957357 |
2018-12-28 | 67.37 | 67.60 | 66.11 | 66.38 | 707320 |
2018-12-31 | 66.94 | 68.12 | 66.73 | 68.09 | 1278309 |
2019-01-02 | 66.77 | 67.90 | 66.38 | 67.31 | 1121285 |
2019-01-03 | 66.73 | 67.98 | 64.56 | 64.98 | 1693608 |
2019-01-04 | 66.00 | 67.45 | 65.90 | 66.92 | 1391633 |
2019-01-07 | 67.01 | 67.81 | 66.56 | 67.24 | 1584239 |
2019-01-08 | 68.02 | 68.52 | 67.25 | 67.86 | 1166841 |
2019-01-09 | 68.34 | 69.34 | 67.99 | 68.67 | 1362292 |
2019-01-10 | 68.36 | 68.77 | 67.72 | 68.73 | 1380233 |
2019-01-11 | 68.35 | 68.82 | 67.70 | 68.40 | 924267 |
2019-01-14 | 67.76 | 68.42 | 66.81 | 68.29 | 900438 |
2019-01-15 | 68.28 | 68.45 | 66.72 | 67.00 | 1638662 |
2019-01-16 | 67.67 | 68.16 | 66.77 | 67.03 | 1689172 |
2019-01-17 | 66.91 | 68.36 | 66.74 | 67.94 | 1193306 |
2019-01-18 | 68.55 | 69.81 | 68.06 | 69.29 | 2155789 |
2019-01-22 | 69.01 | 69.23 | 68.02 | 68.39 | 1061095 |
2019-01-23 | 68.40 | 68.50 | 67.77 | 68.46 | 1266235 |
2019-01-24 | 68.47 | 69.24 | 67.81 | 68.61 | 702900 |
2019-01-25 | 69.12 | 69.56 | 67.03 | 69.33 | 698971 |
2019-01-28 | 68.63 | 68.87 | 68.15 | 68.32 | 756568 |
2019-01-29 | 68.71 | 68.96 | 68.05 | 68.70 | 705489 |
2019-01-30 | 68.91 | 69.64 | 68.06 | 69.42 | 637541 |
2019-01-31 | 69.76 | 69.76 | 68.68 | 69.30 | 1197010 |
2019-02-01 | 69.48 | 70.31 | 68.75 | 69.71 | 711927 |
2019-02-04 | 69.66 | 70.26 | 69.54 | 70.24 | 849145 |
2019-02-05 | 70.24 | 70.89 | 70.05 | 70.82 | 636010 |
2019-02-06 | 70.72 | 71.32 | 70.48 | 70.60 | 773994 |
2019-02-07 | 70.59 | 71.44 | 70.59 | 71.40 | 1316846 |
2019-02-08 | 70.79 | 71.34 | 70.56 | 71.12 | 1355279 |
2019-02-11 | 71.14 | 71.40 | 70.91 | 71.17 | 899066 |
2019-02-12 | 71.58 | 73.07 | 71.58 | 73.03 | 1368184 |
2019-02-13 | 73.11 | 74.16 | 72.06 | 73.77 | 1545661 |
2019-02-14 | 73.42 | 74.46 | 73.14 | 73.96 | 1010479 |
2019-02-15 | 74.37 | 74.37 | 73.34 | 73.64 | 1616260 |
2019-02-19 | 74.61 | 75.13 | 72.92 | 75.02 | 1935264 |
2019-02-20 | 74.97 | 75.69 | 74.32 | 75.55 | 1292783 |
2019-02-21 | 75.38 | 75.86 | 75.04 | 75.52 | 1078962 |
2019-02-22 | 75.68 | 75.98 | 74.85 | 75.80 | 934745 |
2019-02-25 | 76.00 | 76.11 | 75.07 | 75.41 | 970483 |
2019-02-26 | 75.41 | 75.61 | 74.66 | 74.68 | 973822 |
2019-02-27 | 74.57 | 74.80 | 74.08 | 74.75 | 694729 |
2019-02-28 | 74.54 | 75.25 | 74.11 | 74.95 | 1109170 |
2019-03-01 | 75.43 | 75.68 | 74.84 | 75.40 | 908844 |
2019-03-04 | 75.30 | 75.97 | 74.67 | 75.33 | 1075614 |
2019-03-05 | 75.52 | 75.81 | 74.95 | 74.97 | 941271 |
2019-03-06 | 75.11 | 75.45 | 74.72 | 74.88 | 1074577 |
2019-03-07 | 74.82 | 74.96 | 73.64 | 74.35 | 1140776 |
2019-03-08 | 73.73 | 74.57 | 73.21 | 74.51 | 1226574 |
2019-03-11 | 74.49 | 76.19 | 74.49 | 76.17 | 1079783 |
2019-03-12 | 76.20 | 76.88 | 76.07 | 76.57 | 1208528 |
2019-03-13 | 76.87 | 77.49 | 76.64 | 76.87 | 1096532 |
2019-03-14 | 76.98 | 77.29 | 76.34 | 77.00 | 975995 |
2019-03-15 | 76.96 | 77.33 | 75.89 | 76.01 | 1539758 |
2019-03-18 | 76.19 | 76.64 | 75.71 | 76.54 | 1291329 |
2019-03-19 | 76.61 | 76.74 | 75.69 | 76.20 | 876368 |
2019-03-20 | 75.95 | 76.22 | 74.48 | 74.82 | 1046816 |
2019-03-21 | 74.54 | 76.08 | 74.50 | 75.89 | 607775 |
2019-03-22 | 75.69 | 75.85 | 74.07 | 74.12 | 886677 |
2019-03-25 | 73.81 | 74.25 | 73.05 | 73.72 | 1308521 |
2019-03-26 | 74.04 | 74.29 | 73.66 | 74.06 | 1328464 |
2019-03-27 | 74.12 | 74.52 | 73.80 | 74.28 | 1208054 |
2019-03-28 | 74.36 | 75.04 | 74.36 | 74.97 | 683538 |
2019-03-29 | 75.44 | 76.11 | 75.26 | 75.90 | 1087223 |
2019-04-01 | 76.44 | 77.68 | 76.26 | 77.60 | 1000949 |
2019-04-02 | 77.66 | 78.17 | 77.23 | 78.09 | 1360385 |
2019-04-03 | 78.15 | 79.24 | 77.57 | 77.78 | 1562334 |
2019-04-04 | 77.60 | 78.48 | 77.01 | 78.35 | 988396 |
2019-04-05 | 78.63 | 78.98 | 77.89 | 78.11 | 1056135 |
2019-04-08 | 77.95 | 79.25 | 77.74 | 78.23 | 645887 |
2019-04-09 | 78.02 | 79.15 | 77.52 | 77.81 | 838328 |
2019-04-10 | 78.02 | 78.14 | 77.34 | 77.80 | 760915 |
2019-04-11 | 78.04 | 78.32 | 77.72 | 78.19 | 576728 |
2019-04-12 | 78.71 | 79.07 | 78.32 | 79.04 | 674658 |
2019-04-15 | 78.96 | 79.13 | 77.87 | 78.95 | 546928 |
2019-04-16 | 79.05 | 80.15 | 78.72 | 79.81 | 998270 |
2019-04-17 | 80.27 | 80.52 | 79.86 | 80.10 | 734345 |
2019-04-18 | 80.08 | 80.69 | 79.64 | 80.43 | 1095152 |
2019-04-22 | 80.08 | 80.08 | 79.42 | 79.96 | 687893 |
2019-04-23 | 80.00 | 80.08 | 79.54 | 79.98 | 817687 |
2019-04-24 | 80.02 | 80.64 | 79.91 | 80.50 | 1071752 |
2019-04-25 | 79.99 | 79.99 | 78.47 | 78.73 | 938257 |
2019-04-26 | 78.69 | 79.32 | 77.90 | 79.28 | 633156 |
2019-04-29 | 79.36 | 79.47 | 77.87 | 78.34 | 938422 |
2019-04-30 | 78.37 | 79.55 | 78.19 | 79.42 | 1414311 |
2019-05-01 | 79.32 | 79.32 | 77.06 | 77.12 | 1316473 |
2019-05-02 | 77.12 | 78.24 | 76.60 | 78.22 | 1024160 |
2019-05-03 | 78.61 | 79.23 | 78.42 | 79.16 | 703842 |
2019-05-06 | 77.84 | 79.16 | 77.37 | 78.71 | 1216522 |
2019-05-07 | 77.10 | 77.10 | 73.91 | 75.73 | 2249818 |
2019-05-08 | 75.93 | 76.00 | 74.60 | 74.94 | 1421027 |
2019-05-09 | 74.14 | 74.91 | 74.03 | 74.27 | 1365204 |
2019-05-10 | 73.95 | 74.38 | 72.55 | 73.81 | 1472464 |
2019-05-13 | 72.45 | 73.10 | 71.90 | 72.14 | 1341256 |
2019-05-14 | 72.30 | 73.66 | 72.11 | 72.83 | 1287746 |
2019-05-15 | 72.48 | 73.72 | 72.33 | 73.33 | 1181114 |
2019-05-16 | 73.47 | 74.74 | 73.37 | 74.37 | 1141925 |
2019-05-17 | 74.02 | 75.53 | 73.78 | 74.54 | 1498248 |
2019-05-20 | 73.92 | 74.11 | 73.33 | 73.85 | 962414 |
2019-05-21 | 74.26 | 74.63 | 73.84 | 73.95 | 1291361 |
2019-05-22 | 73.52 | 73.66 | 72.32 | 72.89 | 669676 |
2019-05-23 | 72.38 | 72.64 | 71.16 | 71.68 | 914907 |
2019-05-24 | 72.03 | 72.26 | 71.20 | 71.71 | 575307 |
2019-05-28 | 71.67 | 71.83 | 70.64 | 70.83 | 1820882 |
2019-05-29 | 70.62 | 70.65 | 69.48 | 70.37 | 1223487 |
2019-05-30 | 70.48 | 70.94 | 69.54 | 70.30 | 788040 |
2019-05-31 | 69.44 | 70.03 | 68.87 | 69.59 | 1181815 |
2019-06-03 | 69.46 | 70.58 | 69.46 | 70.15 | 1542806 |
2019-06-04 | 70.82 | 71.52 | 70.45 | 71.49 | 982762 |
2019-06-05 | 71.85 | 72.54 | 71.33 | 72.43 | 852532 |
2019-06-06 | 72.16 | 72.63 | 71.22 | 71.75 | 919216 |
2019-06-07 | 72.09 | 72.74 | 71.97 | 72.56 | 795208 |
2019-06-10 | 72.88 | 74.42 | 72.75 | 73.70 | 1169197 |
2019-06-11 | 74.03 | 74.43 | 72.77 | 73.02 | 1121868 |
2019-06-12 | 73.08 | 74.30 | 70.30 | 74.28 | 1707352 |
2019-06-13 | 74.41 | 74.99 | 74.14 | 74.53 | 830913 |
2019-06-14 | 74.54 | 74.67 | 73.30 | 73.97 | 728620 |
2019-06-17 | 73.87 | 74.35 | 73.06 | 73.11 | 739476 |
2019-06-18 | 73.42 | 74.43 | 73.28 | 74.32 | 878935 |
2019-06-19 | 74.34 | 75.51 | 74.32 | 75.38 | 1016001 |
2019-06-20 | 75.84 | 76.47 | 75.64 | 76.33 | 1173532 |
2019-06-21 | 76.34 | 76.34 | 75.31 | 75.39 | 1425801 |
2019-06-24 | 75.51 | 75.63 | 74.15 | 74.29 | 1140720 |
2019-06-25 | 74.35 | 74.82 | 73.67 | 73.83 | 999767 |
2019-06-26 | 73.75 | 74.29 | 72.92 | 73.18 | 1130191 |
2019-06-27 | 73.42 | 74.85 | 73.42 | 74.74 | 743559 |
2019-06-28 | 74.99 | 76.15 | 74.98 | 75.86 | 2065193 |
2019-07-01 | 76.99 | 77.15 | 75.38 | 75.99 | 915744 |
2019-07-02 | 75.77 | 76.18 | 74.29 | 74.46 | 948646 |
2019-07-03 | 74.47 | 75.50 | 74.36 | 75.47 | 606743 |
2019-07-05 | 75.30 | 75.45 | 74.42 | 75.37 | 501536 |
2019-07-08 | 74.95 | 75.47 | 74.58 | 75.00 | 612984 |
2019-07-09 | 74.31 | 74.79 | 72.94 | 73.53 | 1804022 |
2019-07-10 | 73.70 | 73.96 | 71.57 | 71.63 | 1163490 |
2019-07-11 | 71.69 | 72.53 | 71.37 | 72.43 | 1611750 |
2019-07-12 | 72.77 | 74.18 | 72.54 | 74.15 | 1182817 |
2019-07-15 | 74.12 | 74.31 | 73.72 | 74.11 | 770500 |
2019-07-16 | 74.12 | 75.65 | 74.12 | 75.10 | 932495 |
2019-07-17 | 74.89 | 74.89 | 73.63 | 73.64 | 1026472 |
2019-07-18 | 73.58 | 74.18 | 73.33 | 74.01 | 984965 |
2019-07-19 | 74.39 | 75.34 | 74.01 | 74.98 | 1801681 |
2019-07-22 | 75.01 | 75.62 | 74.60 | 74.67 | 845369 |
2019-07-23 | 74.94 | 75.44 | 74.21 | 75.42 | 840514 |
2019-07-24 | 75.22 | 76.99 | 74.91 | 76.54 | 969054 |
2019-07-25 | 76.44 | 76.71 | 74.96 | 75.40 | 742991 |
2019-07-26 | 75.59 | 76.34 | 75.19 | 76.19 | 610802 |
2019-07-29 | 75.88 | 76.23 | 75.45 | 76.19 | 517004 |
2019-07-30 | 75.94 | 76.80 | 75.56 | 76.25 | 617301 |
2019-07-31 | 75.92 | 77.20 | 75.69 | 76.35 | 1338135 |
2019-08-01 | 76.16 | 76.17 | 72.79 | 73.32 | 1302499 |
2019-08-02 | 73.22 | 73.92 | 72.65 | 73.18 | 911344 |
2019-08-05 | 71.53 | 71.90 | 68.90 | 69.70 | 1861758 |
2019-08-06 | 77.91 | 77.91 | 71.61 | 72.46 | 1639160 |
2019-08-07 | 71.37 | 72.81 | 69.50 | 72.59 | 1035672 |
2019-08-08 | 72.85 | 73.37 | 72.29 | 73.14 | 903441 |
2019-08-09 | 73.13 | 73.31 | 71.88 | 72.29 | 831644 |
2019-08-12 | 72.00 | 72.00 | 70.96 | 71.09 | 763058 |
2019-08-13 | 70.74 | 72.40 | 70.18 | 71.60 | 2789245 |
2019-08-14 | 70.80 | 71.41 | 69.85 | 70.20 | 1238683 |
2019-08-15 | 70.40 | 71.02 | 69.91 | 70.40 | 1108323 |
2019-08-16 | 70.46 | 71.83 | 69.96 | 71.43 | 769876 |
2019-08-19 | 72.50 | 72.57 | 71.63 | 71.72 | 654359 |
2019-08-20 | 71.77 | 71.77 | 70.39 | 70.45 | 685138 |
2019-08-21 | 71.11 | 71.25 | 70.44 | 70.62 | 677462 |
2019-08-22 | 70.96 | 70.96 | 69.87 | 70.24 | 597855 |
2019-08-23 | 69.67 | 70.20 | 67.97 | 68.32 | 1424704 |
2019-08-26 | 68.87 | 69.72 | 68.39 | 69.45 | 937295 |
2019-08-27 | 69.92 | 70.16 | 69.38 | 69.88 | 1190332 |
2019-08-28 | 69.89 | 71.05 | 69.43 | 70.65 | 674395 |
2019-08-29 | 71.39 | 72.27 | 71.05 | 71.52 | 484655 |
2019-08-30 | 71.84 | 72.09 | 70.77 | 71.10 | 892467 |
2019-09-03 | 70.60 | 70.99 | 69.83 | 70.21 | 703582 |
2019-09-04 | 70.84 | 71.29 | 70.64 | 71.18 | 735327 |
2019-09-05 | 71.41 | 72.92 | 71.41 | 72.57 | 775412 |
2019-09-06 | 72.86 | 73.45 | 72.60 | 73.25 | 809620 |
2019-09-09 | 73.35 | 74.01 | 73.17 | 73.96 | 523719 |
2019-09-10 | 74.00 | 75.55 | 73.55 | 75.51 | 965729 |
2019-09-11 | 75.27 | 75.87 | 74.84 | 75.85 | 946684 |
2019-09-12 | 75.65 | 76.05 | 75.06 | 75.21 | 788246 |
2019-09-13 | 75.28 | 76.80 | 75.28 | 76.22 | 1093634 |
2019-09-16 | 75.72 | 75.99 | 75.21 | 75.39 | 638349 |
2019-09-17 | 75.46 | 75.51 | 74.42 | 75.37 | 556877 |
2019-09-18 | 74.46 | 75.35 | 73.77 | 75.29 | 735925 |
2019-09-19 | 75.07 | 75.38 | 74.22 | 74.59 | 450782 |
2019-09-20 | 74.90 | 75.07 | 73.50 | 73.98 | 1166697 |
2019-09-23 | 73.46 | 73.46 | 72.24 | 72.58 | 954624 |
2019-09-24 | 72.94 | 73.32 | 71.60 | 71.75 | 828297 |
2019-09-25 | 71.96 | 73.11 | 71.64 | 72.87 | 646795 |
2019-09-26 | 72.93 | 73.01 | 72.11 | 72.86 | 568813 |
2019-09-27 | 73.32 | 74.05 | 72.97 | 73.29 | 737149 |
2019-09-30 | 73.32 | 74.40 | 73.15 | 74.29 | 1120918 |
2019-10-01 | 74.75 | 75.70 | 73.12 | 73.17 | 1088103 |
2019-10-02 | 71.95 | 72.23 | 70.73 | 70.96 | 955697 |
2019-10-03 | 70.82 | 71.33 | 69.46 | 71.04 | 680363 |
2019-10-04 | 71.15 | 72.06 | 70.80 | 71.47 | 632878 |
2019-10-07 | 71.34 | 71.37 | 70.51 | 70.84 | 756002 |
2019-10-08 | 70.18 | 70.25 | 68.90 | 68.98 | 863444 |
2019-10-09 | 69.51 | 70.92 | 69.30 | 70.66 | 1226325 |
2019-10-10 | 70.85 | 72.19 | 70.51 | 72.11 | 1502414 |
2019-10-11 | 73.23 | 75.20 | 73.18 | 74.37 | 1275997 |
2019-10-14 | 73.94 | 74.29 | 73.50 | 74.03 | 726075 |
2019-10-15 | 74.19 | 75.60 | 74.16 | 75.09 | 1115526 |
2019-10-16 | 74.82 | 75.34 | 74.28 | 74.42 | 642962 |
2019-10-17 | 74.84 | 74.95 | 74.25 | 74.39 | 521100 |
2019-10-18 | 74.25 | 74.53 | 73.81 | 73.94 | 1000950 |
2019-10-21 | 74.41 | 74.74 | 74.15 | 74.29 | 548682 |
2019-10-22 | 74.35 | 75.02 | 73.80 | 74.98 | 667691 |
2019-10-23 | 75.11 | 75.56 | 74.01 | 74.97 | 755161 |
2019-10-24 | 75.00 | 75.04 | 74.14 | 74.41 | 459388 |
2019-10-25 | 74.38 | 75.35 | 74.38 | 75.25 | 504560 |
2019-10-28 | 75.50 | 76.00 | 74.92 | 75.10 | 555074 |
2019-10-29 | 75.10 | 75.42 | 74.75 | 75.07 | 560704 |
2019-10-30 | 74.51 | 74.51 | 72.79 | 74.01 | 941799 |
2019-10-31 | 73.90 | 73.91 | 72.60 | 72.94 | 1194902 |
2019-11-01 | 73.54 | 73.88 | 72.76 | 73.61 | 879586 |
2019-11-04 | 74.21 | 74.88 | 74.06 | 74.70 | 1426015 |
2019-11-05 | 76.16 | 81.15 | 75.25 | 77.55 | 2306546 |
2019-11-06 | 77.26 | 78.25 | 76.42 | 77.00 | 1423299 |
2019-11-07 | 77.22 | 78.15 | 77.05 | 77.20 | 821902 |
2019-11-08 | 77.18 | 77.80 | 76.84 | 77.27 | 792925 |
2019-11-11 | 76.76 | 77.07 | 76.11 | 76.61 | 505782 |
2019-11-12 | 76.52 | 77.01 | 76.22 | 76.43 | 650282 |
2019-11-13 | 76.24 | 76.24 | 75.39 | 75.81 | 998514 |
2019-11-14 | 75.76 | 76.27 | 75.29 | 76.20 | 852261 |
2019-11-15 | 76.61 | 77.08 | 76.18 | 76.39 | 978237 |
2019-11-18 | 76.18 | 76.32 | 75.11 | 75.50 | 1061453 |
2019-11-19 | 75.95 | 76.06 | 75.12 | 75.88 | 941593 |
2019-11-20 | 75.59 | 75.79 | 74.96 | 75.48 | 824633 |
2019-11-21 | 75.44 | 75.58 | 74.50 | 74.72 | 796346 |
2019-11-22 | 74.83 | 75.55 | 74.46 | 75.51 | 766090 |
2019-11-25 | 75.81 | 76.62 | 75.31 | 76.59 | 901909 |
2019-11-26 | 76.44 | 76.80 | 76.01 | 76.34 | 4795105 |
2019-11-27 | 76.27 | 76.27 | 75.55 | 75.75 | 1132800 |
2019-11-29 | 75.15 | 75.49 | 74.58 | 74.76 | 513754 |
2019-12-02 | 75.05 | 75.58 | 73.77 | 73.78 | 1364711 |
2019-12-03 | 73.10 | 73.73 | 72.38 | 72.50 | 2277043 |
2019-12-04 | 72.83 | 74.50 | 72.75 | 73.14 | 1560773 |
2019-12-05 | 73.26 | 73.97 | 72.82 | 73.14 | 1127752 |
2019-12-06 | 74.10 | 74.17 | 73.28 | 73.55 | 768492 |
2019-12-09 | 73.53 | 74.39 | 73.32 | 74.38 | 1268363 |
2019-12-10 | 74.52 | 74.52 | 73.83 | 74.12 | 957280 |
2019-12-11 | 74.02 | 74.43 | 73.82 | 74.43 | 1083590 |
2019-12-12 | 74.37 | 76.61 | 73.85 | 76.32 | 1013295 |
2019-12-13 | 76.28 | 77.07 | 75.09 | 76.15 | 1260288 |
2019-12-16 | 76.55 | 76.95 | 76.00 | 76.26 | 927966 |
2019-12-17 | 76.23 | 76.63 | 76.00 | 76.60 | 1368516 |
2019-12-18 | 76.30 | 77.02 | 75.75 | 76.86 | 1352267 |
2019-12-19 | 76.59 | 76.91 | 76.17 | 76.56 | 676178 |
2019-12-20 | 77.17 | 77.17 | 76.15 | 76.45 | 2357842 |
2019-12-23 | 76.75 | 76.96 | 76.42 | 76.74 | 799402 |
2019-12-24 | 76.70 | 77.35 | 76.65 | 77.30 | 238188 |
2019-12-26 | 77.31 | 77.35 | 76.83 | 77.31 | 420258 |
2019-12-27 | 77.54 | 77.74 | 77.00 | 77.52 | 336251 |
2019-12-30 | 77.63 | 78.16 | 77.15 | 77.99 | 1136049 |
2019-12-31 | 77.99 | 78.17 | 77.76 | 78.02 | 596884 |
2020-01-02 | 78.62 | 78.73 | 77.62 | 78.35 | 988025 |
2020-01-03 | 77.08 | 77.91 | 76.76 | 77.87 | 660190 |
2020-01-06 | 77.09 | 77.44 | 75.82 | 76.83 | 872540 |
2020-01-07 | 76.37 | 76.94 | 76.09 | 76.63 | 871808 |
2020-01-08 | 76.70 | 76.94 | 76.05 | 76.38 | 989074 |
2020-01-09 | 76.38 | 77.02 | 76.30 | 76.81 | 948757 |
2020-01-10 | 77.09 | 77.67 | 76.85 | 77.21 | 1075592 |
2020-01-13 | 77.22 | 77.90 | 77.08 | 77.62 | 888314 |
2020-01-14 | 77.67 | 79.15 | 77.54 | 78.72 | 1081467 |
2020-01-15 | 78.93 | 79.57 | 78.46 | 79.19 | 847827 |
2020-01-16 | 79.55 | 81.64 | 78.79 | 81.34 | 1304907 |
2020-01-17 | 75.79 | 78.33 | 75.46 | 76.82 | 3312556 |
2020-01-21 | 76.47 | 76.88 | 73.59 | 74.02 | 1868298 |
2020-01-22 | 74.26 | 74.50 | 73.13 | 73.66 | 1299205 |
2020-01-23 | 73.66 | 74.20 | 72.59 | 73.97 | 1489503 |
2020-01-24 | 74.42 | 74.62 | 73.49 | 74.34 | 995673 |
2020-01-27 | 73.10 | 75.09 | 72.95 | 73.96 | 1898905 |
2020-01-28 | 74.14 | 74.33 | 73.55 | 73.85 | 1574030 |
2020-01-29 | 73.74 | 74.08 | 73.29 | 73.62 | 1306874 |
2020-01-30 | 73.00 | 73.66 | 72.51 | 73.43 | 1278551 |
2020-01-31 | 73.10 | 73.62 | 72.35 | 73.04 | 5712868 |
2020-02-03 | 73.60 | 74.19 | 72.43 | 72.70 | 1440628 |
2020-02-04 | 73.34 | 73.87 | 72.88 | 73.27 | 999205 |
2020-02-05 | 73.64 | 74.81 | 73.50 | 73.71 | 1176407 |
2020-02-06 | 73.93 | 74.42 | 73.26 | 74.03 | 1006534 |
2020-02-07 | 73.67 | 74.44 | 73.17 | 73.34 | 1120728 |
2020-02-10 | 73.11 | 73.45 | 72.50 | 72.78 | 892968 |
2020-02-11 | 73.19 | 73.80 | 73.07 | 73.16 | 779363 |
2020-02-12 | 73.23 | 73.83 | 73.13 | 73.42 | 620136 |
2020-02-13 | 72.94 | 74.21 | 72.87 | 74.18 | 1084227 |
2020-02-14 | 74.27 | 74.63 | 73.04 | 73.39 | 1402780 |
2020-02-18 | 73.88 | 76.48 | 73.41 | 74.43 | 1188466 |
2020-02-19 | 74.02 | 76.57 | 74.01 | 76.18 | 1762711 |
2020-02-20 | 76.18 | 76.73 | 75.14 | 75.47 | 1871270 |
2020-02-21 | 74.88 | 76.20 | 74.52 | 75.41 | 1727057 |
2020-02-24 | 73.54 | 74.18 | 71.77 | 72.97 | 1823375 |
2020-02-25 | 73.25 | 73.46 | 72.01 | 72.34 | 2659691 |
2020-02-26 | 72.68 | 74.28 | 72.41 | 72.74 | 2505586 |
2020-02-27 | 71.94 | 72.16 | 69.08 | 69.13 | 2810516 |
2020-02-28 | 67.65 | 71.33 | 66.91 | 70.42 | 4858784 |
2020-03-02 | 70.44 | 72.04 | 69.09 | 71.94 | 2449668 |
2020-03-03 | 71.45 | 72.59 | 69.69 | 70.22 | 1959073 |
2020-03-04 | 71.14 | 73.17 | 70.22 | 73.13 | 1531167 |
2020-03-05 | 71.10 | 72.24 | 70.71 | 72.08 | 2126787 |
2020-03-06 | 70.17 | 71.71 | 69.87 | 70.48 | 2759615 |
2020-03-09 | 66.22 | 70.11 | 66.00 | 67.75 | 3523589 |
2020-03-10 | 69.15 | 70.10 | 67.45 | 69.95 | 3563143 |
2020-03-11 | 68.62 | 69.79 | 67.00 | 67.36 | 2911742 |
2020-03-12 | 63.47 | 66.13 | 61.98 | 62.02 | 4430483 |
2020-03-13 | 64.15 | 65.26 | 61.01 | 65.15 | 3102010 |
2020-03-16 | 57.85 | 62.60 | 57.80 | 58.74 | 2589436 |
2020-03-17 | 60.19 | 62.23 | 58.00 | 61.77 | 3161924 |
2020-03-18 | 59.36 | 61.29 | 56.96 | 60.75 | 2262496 |
2020-03-19 | 60.09 | 61.49 | 57.70 | 58.01 | 2202304 |
2020-03-20 | 58.60 | 59.36 | 52.85 | 54.94 | 3214975 |
2020-03-23 | 55.00 | 57.56 | 52.55 | 55.86 | 2307293 |
2020-03-24 | 57.60 | 63.67 | 57.56 | 63.09 | 2687287 |
2020-03-25 | 63.63 | 67.29 | 61.27 | 64.40 | 2156522 |
2020-03-26 | 64.73 | 66.02 | 62.58 | 65.20 | 2004619 |
2020-03-27 | 63.57 | 66.70 | 62.39 | 65.11 | 1515697 |
2020-03-30 | 65.52 | 67.34 | 63.86 | 66.97 | 1482354 |
2020-03-31 | 66.19 | 67.62 | 65.96 | 66.72 | 1667696 |
2020-04-01 | 64.95 | 67.55 | 64.01 | 65.48 | 1604171 |
2020-04-02 | 65.87 | 67.96 | 65.32 | 67.70 | 2073661 |
2020-04-03 | 67.23 | 68.44 | 66.35 | 67.10 | 1381622 |
2020-04-06 | 68.73 | 69.66 | 68.03 | 69.21 | 1846213 |
2020-04-07 | 70.20 | 71.86 | 70.20 | 70.68 | 1913761 |
2020-04-08 | 71.05 | 73.00 | 70.19 | 72.47 | 1673338 |
2020-04-09 | 72.62 | 73.47 | 71.00 | 71.48 | 1523784 |
2020-04-13 | 71.35 | 71.68 | 69.70 | 70.55 | 985672 |
2020-04-14 | 71.28 | 71.85 | 70.23 | 70.62 | 2195890 |
2020-04-15 | 69.87 | 70.18 | 68.57 | 68.74 | 1625563 |
2020-04-16 | 68.92 | 70.24 | 67.56 | 69.95 | 2049360 |
2020-04-17 | 71.60 | 71.93 | 70.13 | 71.74 | 1523935 |
2020-04-20 | 70.97 | 71.72 | 70.16 | 70.67 | 878560 |
2020-04-21 | 69.82 | 70.42 | 69.16 | 69.67 | 1132326 |
2020-04-22 | 70.78 | 70.78 | 69.00 | 70.37 | 1337440 |
2020-04-23 | 70.35 | 71.73 | 69.71 | 70.22 | 1293762 |
2020-04-24 | 70.49 | 72.07 | 69.51 | 71.93 | 1195026 |
2020-04-27 | 72.21 | 72.77 | 71.68 | 72.29 | 1102675 |
2020-04-28 | 72.96 | 73.23 | 71.75 | 71.92 | 1023933 |
2020-04-29 | 73.00 | 73.00 | 71.11 | 72.49 | 1253711 |
2020-04-30 | 72.05 | 72.49 | 70.84 | 71.61 | 2000356 |
2020-05-01 | 71.00 | 71.75 | 70.23 | 71.36 | 1214430 |
2020-05-04 | 70.67 | 71.49 | 69.54 | 71.42 | 1665393 |
2020-05-05 | 72.18 | 74.54 | 72.01 | 72.90 | 1665791 |
2020-05-06 | 71.91 | 73.38 | 71.14 | 72.74 | 1518407 |
2020-05-07 | 73.82 | 75.07 | 73.13 | 74.38 | 1108480 |
2020-05-08 | 74.91 | 75.56 | 74.07 | 74.83 | 1009248 |
2020-05-11 | 74.06 | 75.49 | 73.82 | 75.08 | 1252430 |
2020-05-12 | 75.31 | 75.41 | 73.57 | 73.57 | 1166795 |
2020-05-13 | 73.45 | 74.42 | 72.34 | 73.30 | 1251081 |
2020-05-14 | 72.54 | 73.00 | 71.07 | 72.98 | 1292665 |
2020-05-15 | 72.31 | 73.47 | 71.29 | 71.51 | 4568360 |
2020-05-18 | 73.18 | 73.81 | 72.35 | 73.69 | 2126736 |
2020-05-19 | 74.04 | 74.04 | 71.85 | 71.92 | 1506276 |
2020-05-20 | 72.81 | 73.90 | 72.46 | 72.74 | 1451211 |
2020-05-21 | 72.28 | 72.89 | 72.06 | 72.19 | 886283 |
2020-05-22 | 72.06 | 72.25 | 71.09 | 72.06 | 900006 |
2020-05-26 | 73.20 | 74.48 | 72.45 | 73.67 | 1117097 |
2020-05-27 | 75.00 | 75.46 | 74.01 | 75.38 | 1192812 |
2020-05-28 | 75.50 | 76.41 | 75.13 | 75.66 | 1002537 |
2020-05-29 | 75.01 | 76.50 | 74.42 | 76.37 | 2016088 |
2020-06-01 | 76.00 | 76.36 | 73.63 | 75.59 | 853656 |
2020-06-02 | 76.19 | 77.19 | 76.07 | 77.16 | 1186889 |
2020-06-03 | 77.75 | 78.73 | 77.32 | 78.42 | 1290241 |
2020-06-04 | 78.34 | 78.99 | 77.24 | 77.61 | 1144687 |
2020-06-05 | 78.75 | 78.90 | 77.82 | 77.92 | 1318601 |
2020-06-08 | 77.64 | 78.90 | 77.43 | 77.92 | 1068977 |
2020-06-09 | 77.40 | 78.44 | 76.79 | 78.18 | 1209208 |
2020-06-10 | 78.61 | 78.61 | 77.56 | 77.91 | 1413962 |
2020-06-11 | 77.53 | 77.72 | 73.49 | 73.54 | 1698545 |
2020-06-12 | 74.40 | 75.33 | 72.29 | 73.57 | 1024622 |
2020-06-15 | 72.14 | 74.43 | 71.94 | 74.18 | 1247939 |
2020-06-16 | 75.63 | 77.36 | 73.54 | 73.98 | 1336805 |
2020-06-17 | 74.50 | 75.05 | 73.55 | 73.98 | 1313088 |
2020-06-18 | 74.08 | 74.75 | 73.41 | 73.62 | 950763 |
2020-06-19 | 74.48 | 74.74 | 72.42 | 73.55 | 2269256 |
2020-06-22 | 73.11 | 75.28 | 72.13 | 74.58 | 1841661 |
2020-06-23 | 75.44 | 76.07 | 74.60 | 75.43 | 1054964 |
2020-06-24 | 75.00 | 75.47 | 73.49 | 73.62 | 1289264 |
2020-06-25 | 73.45 | 74.08 | 72.30 | 72.99 | 1232971 |
2020-06-26 | 72.84 | 74.01 | 72.58 | 73.54 | 2021816 |
2020-06-29 | 74.12 | 75.07 | 73.69 | 74.30 | 872583 |
2020-06-30 | 74.62 | 76.36 | 74.43 | 76.04 | 1124265 |
2020-07-01 | 76.70 | 77.78 | 75.10 | 76.19 | 1310886 |
2020-07-02 | 76.70 | 77.53 | 76.31 | 77.15 | 830579 |
2020-07-06 | 77.95 | 78.41 | 76.79 | 77.24 | 888209 |
2020-07-07 | 75.70 | 77.58 | 75.15 | 77.22 | 1234880 |
2020-07-08 | 77.06 | 77.80 | 76.09 | 76.46 | 779603 |
2020-07-09 | 76.68 | 77.29 | 75.91 | 77.01 | 728819 |
2020-07-10 | 77.32 | 77.93 | 76.01 | 77.58 | 622508 |
2020-07-13 | 78.29 | 78.58 | 77.06 | 77.23 | 801122 |
2020-07-14 | 77.44 | 78.36 | 76.73 | 78.12 | 888572 |
2020-07-15 | 79.02 | 80.03 | 78.24 | 79.83 | 970500 |
2020-07-16 | 79.89 | 80.19 | 79.03 | 79.14 | 748068 |
2020-07-17 | 79.57 | 79.99 | 79.33 | 79.63 | 1371619 |
2020-07-20 | 79.38 | 80.01 | 78.93 | 79.42 | 679080 |
2020-07-21 | 79.59 | 80.48 | 79.23 | 79.86 | 910145 |
2020-07-22 | 79.96 | 80.14 | 79.34 | 79.51 | 560222 |
2020-07-23 | 79.87 | 80.50 | 79.49 | 80.39 | 931780 |
2020-07-24 | 80.34 | 80.79 | 80.03 | 80.19 | 576800 |
2020-07-27 | 80.11 | 81.17 | 79.69 | 81.08 | 897298 |
2020-07-28 | 81.05 | 81.13 | 79.41 | 79.45 | 612692 |
2020-07-29 | 81.50 | 83.94 | 80.99 | 83.82 | 1366925 |
2020-07-30 | 83.50 | 83.79 | 82.08 | 83.02 | 921219 |
2020-07-31 | 82.87 | 84.90 | 82.65 | 84.51 | 2042252 |
2020-08-03 | 84.35 | 85.88 | 84.31 | 85.83 | 2020001 |
2020-08-04 | 86.00 | 87.65 | 84.21 | 86.84 | 1803777 |
2020-08-05 | 81.69 | 85.98 | 81.51 | 84.09 | 2043825 |
2020-08-06 | 84.54 | 85.07 | 83.97 | 84.53 | 1154789 |
2020-08-07 | 84.69 | 85.71 | 84.50 | 85.45 | 1169312 |
2020-08-10 | 84.99 | 86.03 | 84.69 | 85.19 | 1283009 |
2020-08-11 | 85.56 | 86.67 | 85.19 | 85.69 | 1397575 |
2020-08-12 | 86.52 | 87.00 | 85.96 | 86.15 | 995742 |
2020-08-13 | 85.94 | 86.20 | 85.14 | 85.98 | 1194679 |
2020-08-14 | 86.18 | 87.14 | 85.31 | 86.10 | 676079 |
2020-08-17 | 86.27 | 86.98 | 86.12 | 86.50 | 735979 |
2020-08-18 | 86.46 | 87.16 | 86.26 | 86.84 | 1075882 |
2020-08-19 | 86.98 | 87.74 | 86.84 | 87.17 | 642663 |
2020-08-20 | 86.51 | 87.18 | 86.32 | 86.86 | 906121 |
2020-08-21 | 86.74 | 86.95 | 86.06 | 86.29 | 1232577 |
2020-08-24 | 86.91 | 87.25 | 86.42 | 87.14 | 845641 |
2020-08-25 | 87.45 | 87.64 | 86.90 | 87.44 | 621589 |
2020-08-26 | 87.04 | 87.62 | 86.71 | 87.55 | 848706 |
2020-08-27 | 87.83 | 88.13 | 87.26 | 87.50 | 1068404 |
2020-08-28 | 88.04 | 88.97 | 87.47 | 88.88 | 699741 |
2020-08-31 | 88.83 | 89.12 | 88.00 | 88.39 | 900923 |
2020-09-01 | 88.74 | 89.75 | 87.76 | 89.68 | 778004 |
2020-09-02 | 89.58 | 91.22 | 89.58 | 90.77 | 1284848 |
2020-09-03 | 90.89 | 91.00 | 87.93 | 88.55 | 970644 |
2020-09-04 | 89.00 | 89.40 | 86.71 | 87.80 | 866331 |
2020-09-08 | 87.68 | 87.93 | 86.23 | 86.46 | 1463144 |
2020-09-09 | 87.67 | 90.20 | 87.24 | 89.55 | 1011624 |
2020-09-10 | 89.52 | 89.82 | 88.54 | 88.61 | 1096331 |
2020-09-11 | 88.93 | 90.64 | 88.93 | 90.36 | 1569817 |
2020-09-14 | 90.80 | 91.85 | 90.69 | 91.21 | 1339452 |
2020-09-15 | 91.25 | 93.58 | 91.03 | 93.30 | 1372500 |
2020-09-16 | 95.12 | 95.12 | 91.30 | 91.52 | 1112470 |
2020-09-17 | 90.70 | 92.79 | 90.36 | 92.38 | 1176065 |
2020-09-18 | 93.66 | 93.79 | 90.69 | 91.32 | 2407535 |
2020-09-21 | 89.97 | 90.36 | 87.30 | 88.33 | 1008652 |
2020-09-22 | 88.68 | 89.78 | 88.44 | 89.16 | 1142497 |
2020-09-23 | 89.67 | 90.70 | 88.65 | 88.74 | 1017117 |
2020-09-24 | 88.39 | 90.09 | 87.75 | 89.36 | 907801 |
2020-09-25 | 88.87 | 90.70 | 88.31 | 90.32 | 629640 |
2020-09-28 | 91.46 | 92.19 | 90.97 | 91.37 | 742641 |
2020-09-29 | 91.49 | 92.12 | 90.90 | 91.63 | 695775 |
2020-09-30 | 91.76 | 92.19 | 89.95 | 90.52 | 1181112 |
2020-10-01 | 91.12 | 91.47 | 88.86 | 89.29 | 1080103 |
2020-10-02 | 88.53 | 90.10 | 88.31 | 89.65 | 840977 |
2020-10-05 | 90.23 | 91.19 | 90.23 | 91.09 | 822293 |
2020-10-06 | 91.30 | 91.36 | 89.20 | 89.32 | 808941 |
2020-10-07 | 90.33 | 91.42 | 89.93 | 90.74 | 865675 |
2020-10-08 | 91.05 | 91.82 | 90.36 | 91.66 | 962883 |
2020-10-09 | 92.07 | 92.60 | 91.75 | 92.46 | 670051 |
2020-10-12 | 92.84 | 93.40 | 92.43 | 93.26 | 824875 |
2020-10-13 | 93.20 | 94.08 | 92.01 | 92.87 | 1004322 |
2020-10-14 | 93.20 | 94.44 | 92.92 | 93.75 | 721564 |
2020-10-15 | 93.53 | 93.96 | 92.67 | 93.86 | 516105 |
2020-10-16 | 93.91 | 93.96 | 92.82 | 93.29 | 1391838 |
2020-10-19 | 93.68 | 93.90 | 92.25 | 92.56 | 965842 |
2020-10-20 | 93.31 | 94.90 | 92.90 | 93.73 | 794174 |
2020-10-21 | 93.86 | 95.29 | 93.49 | 93.78 | 863809 |
2020-10-22 | 94.16 | 94.56 | 93.28 | 94.27 | 736174 |
2020-10-23 | 94.39 | 95.38 | 93.96 | 95.20 | 532647 |
2020-10-26 | 94.53 | 94.88 | 93.34 | 94.27 | 1153444 |
2020-10-27 | 94.59 | 95.05 | 94.17 | 94.28 | 939605 |
2020-10-28 | 92.81 | 93.42 | 89.15 | 89.19 | 1422702 |
2020-10-29 | 89.20 | 90.43 | 88.24 | 89.41 | 1206255 |
2020-10-30 | 88.68 | 89.75 | 86.91 | 88.37 | 1782928 |
2020-11-02 | 89.69 | 90.11 | 87.94 | 88.62 | 1751835 |
2020-11-03 | 89.16 | 91.74 | 85.01 | 86.89 | 2276452 |
2020-11-04 | 88.01 | 89.49 | 86.50 | 86.93 | 1723178 |
2020-11-05 | 87.94 | 88.97 | 86.87 | 87.41 | 1490184 |
2020-11-06 | 87.71 | 88.70 | 86.83 | 88.32 | 931199 |
2020-11-09 | 92.55 | 93.00 | 87.24 | 87.31 | 1818176 |
2020-11-10 | 87.11 | 88.94 | 86.75 | 88.28 | 1276289 |
2020-11-11 | 88.95 | 89.59 | 87.71 | 88.61 | 813695 |
2020-11-12 | 88.86 | 89.33 | 87.24 | 87.77 | 1088499 |
2020-11-13 | 88.72 | 90.16 | 86.70 | 89.19 | 1172049 |
2020-11-16 | 90.35 | 91.16 | 89.07 | 90.27 | 1045113 |
2020-11-17 | 89.74 | 90.11 | 88.80 | 89.90 | 847383 |
2020-11-18 | 89.92 | 91.93 | 89.57 | 90.15 | 1108943 |
2020-11-19 | 89.99 | 90.50 | 89.10 | 90.28 | 949315 |
2020-11-20 | 90.25 | 90.72 | 88.86 | 88.99 | 1200214 |
2020-11-23 | 89.33 | 89.73 | 88.47 | 88.78 | 1393748 |
2020-11-24 | 89.62 | 91.63 | 89.13 | 90.34 | 1159677 |
2020-11-25 | 90.38 | 90.62 | 88.89 | 90.30 | 773130 |
2020-11-27 | 89.70 | 90.05 | 88.85 | 88.96 | 1031945 |
2020-11-30 | 88.62 | 89.47 | 88.06 | 89.37 | 2782455 |
2020-12-01 | 89.33 | 91.50 | 88.99 | 89.75 | 1354026 |
2020-12-02 | 89.67 | 90.12 | 87.95 | 88.64 | 930877 |
2020-12-03 | 88.63 | 89.75 | 88.20 | 88.70 | 926329 |
2020-12-04 | 88.86 | 90.63 | 88.76 | 90.06 | 944503 |
2020-12-07 | 90.07 | 90.39 | 89.29 | 89.75 | 842870 |
2020-12-08 | 89.61 | 90.31 | 89.09 | 90.06 | 719489 |
2020-12-09 | 90.30 | 90.83 | 90.06 | 90.63 | 650273 |
2020-12-10 | 90.37 | 90.90 | 88.85 | 89.70 | 868824 |
2020-12-11 | 89.67 | 91.02 | 88.71 | 90.49 | 895874 |
2020-12-14 | 91.18 | 91.89 | 89.88 | 90.18 | 1080840 |
2020-12-15 | 90.84 | 91.42 | 89.80 | 90.13 | 1661281 |
2020-12-16 | 90.37 | 92.12 | 90.09 | 91.40 | 1109354 |
2020-12-17 | 91.36 | 94.32 | 91.36 | 94.03 | 1092534 |
2020-12-18 | 93.91 | 95.47 | 93.52 | 95.40 | 2478284 |
2020-12-21 | 93.89 | 95.48 | 92.89 | 94.38 | 1045354 |
2020-12-22 | 94.51 | 94.97 | 93.97 | 94.70 | 940546 |
2020-12-23 | 95.13 | 95.64 | 94.01 | 94.51 | 658516 |
2020-12-24 | 94.80 | 95.11 | 94.22 | 94.64 | 191059 |
2020-12-28 | 95.00 | 95.52 | 94.57 | 95.23 | 409353 |
2020-12-29 | 95.23 | 95.73 | 94.48 | 94.66 | 567205 |
2020-12-30 | 94.88 | 95.20 | 94.24 | 94.58 | 567124 |
2020-12-31 | 94.48 | 95.17 | 94.10 | 95.11 | 468922 |
2021-01-04 | 95.37 | 95.90 | 91.68 | 92.31 | 1310184 |
2021-01-05 | 92.34 | 92.76 | 91.34 | 92.06 | 789801 |
2021-01-06 | 92.00 | 94.41 | 91.44 | 94.06 | 1082431 |
2021-01-07 | 94.70 | 95.31 | 93.75 | 94.14 | 1113258 |
2021-01-08 | 94.13 | 95.83 | 93.82 | 94.42 | 1111444 |
2021-01-11 | 94.11 | 94.97 | 93.91 | 93.97 | 1020276 |
2021-01-12 | 93.42 | 97.24 | 93.28 | 97.07 | 1455286 |
2021-01-13 | 95.75 | 96.28 | 94.18 | 94.67 | 1189078 |
2021-01-14 | 95.37 | 96.23 | 94.22 | 94.44 | 1256477 |
2021-01-15 | 94.25 | 94.33 | 91.98 | 93.19 | 1367125 |
2021-01-19 | 93.67 | 94.07 | 92.48 | 93.06 | 939785 |
2021-01-20 | 93.71 | 94.42 | 92.69 | 94.11 | 1128744 |
2021-01-21 | 94.45 | 95.20 | 94.00 | 94.03 | 637054 |
2021-01-22 | 94.07 | 94.89 | 92.83 | 93.77 | 1554039 |
2021-01-25 | 93.57 | 94.63 | 92.44 | 93.97 | 1577633 |
2021-01-26 | 94.54 | 95.48 | 93.96 | 94.39 | 1255420 |
2021-01-27 | 93.55 | 94.58 | 91.49 | 93.91 | 1401609 |
2021-01-28 | 94.49 | 94.49 | 92.93 | 93.00 | 1128603 |
2021-01-29 | 92.76 | 93.97 | 89.35 | 89.52 | 1921157 |
2021-02-01 | 89.96 | 90.66 | 88.82 | 90.49 | 991640 |
2021-02-02 | 91.24 | 92.11 | 90.61 | 90.67 | 855439 |
2021-02-03 | 90.90 | 91.38 | 90.21 | 91.09 | 1162606 |
2021-02-04 | 90.73 | 91.66 | 90.03 | 91.34 | 857385 |
2021-02-05 | 91.82 | 93.00 | 91.32 | 92.91 | 1053781 |
2021-02-08 | 93.12 | 94.68 | 93.06 | 94.64 | 1004738 |
2021-02-09 | 94.98 | 97.13 | 94.72 | 96.92 | 888839 |
2021-02-10 | 97.63 | 98.08 | 96.61 | 97.52 | 1275807 |
2021-02-11 | 98.09 | 98.37 | 95.14 | 95.85 | 1231188 |
2021-02-12 | 95.66 | 96.84 | 95.62 | 96.58 | 913844 |
2021-02-16 | 95.75 | 97.52 | 92.25 | 93.45 | 1441258 |
2021-02-17 | 93.73 | 94.48 | 92.00 | 94.42 | 1281236 |
2021-02-18 | 92.50 | 94.65 | 92.05 | 94.22 | 910802 |
2021-02-19 | 94.81 | 95.22 | 92.95 | 93.44 | 1245724 |
2021-02-22 | 93.00 | 93.98 | 91.47 | 93.19 | 1573263 |
2021-02-23 | 92.86 | 93.07 | 91.10 | 91.66 | 1245411 |
2021-02-24 | 91.31 | 92.45 | 91.17 | 92.06 | 1435648 |
2021-02-25 | 92.06 | 93.38 | 91.51 | 91.97 | 1047140 |
2021-02-26 | 92.13 | 92.80 | 91.29 | 91.84 | 1676847 |
2021-03-01 | 92.62 | 94.31 | 92.12 | 93.75 | 836614 |
2021-03-02 | 93.64 | 94.78 | 92.99 | 94.44 | 1120380 |
2021-03-03 | 94.59 | 95.15 | 93.25 | 93.34 | 998020 |
2021-03-04 | 93.69 | 94.20 | 92.36 | 93.30 | 1173135 |
2021-03-05 | 93.84 | 96.62 | 92.69 | 96.55 | 1234402 |
2021-03-08 | 97.00 | 98.80 | 96.08 | 96.40 | 1044434 |
2021-03-09 | 96.90 | 98.86 | 96.53 | 97.46 | 1298649 |
2021-03-10 | 98.22 | 98.61 | 96.84 | 97.46 | 840016 |
2021-03-11 | 97.31 | 99.36 | 97.30 | 99.04 | 948028 |
2021-03-12 | 99.78 | 100.67 | 99.10 | 100.44 | 665402 |
2021-03-15 | 100.92 | 102.83 | 100.58 | 102.64 | 1152474 |
2021-03-16 | 102.75 | 103.27 | 101.67 | 101.88 | 851035 |
2021-03-17 | 101.49 | 102.78 | 100.90 | 102.55 | 816765 |
2021-03-18 | 102.37 | 104.63 | 102.06 | 103.74 | 1013701 |
2021-03-19 | 103.65 | 104.00 | 102.36 | 103.30 | 2192726 |
2021-03-22 | 103.54 | 104.16 | 102.23 | 103.07 | 997606 |
2021-03-23 | 102.52 | 103.36 | 101.38 | 101.59 | 868972 |
2021-03-24 | 101.86 | 103.28 | 101.68 | 102.23 | 1031918 |
2021-03-25 | 102.64 | 103.92 | 101.37 | 103.45 | 843126 |
2021-03-26 | 104.48 | 107.88 | 103.62 | 107.80 | 875128 |
2021-03-29 | 107.95 | 108.78 | 107.20 | 108.40 | 907966 |
2021-03-30 | 108.26 | 109.00 | 106.91 | 107.24 | 1005145 |
2021-03-31 | 107.63 | 108.66 | 107.10 | 107.69 | 1279670 |
2021-04-01 | 107.48 | 108.94 | 106.73 | 108.76 | 861676 |
2021-04-05 | 109.00 | 110.63 | 108.94 | 110.56 | 591440 |
2021-04-06 | 109.83 | 110.55 | 109.65 | 109.94 | 687958 |
2021-04-07 | 109.58 | 109.62 | 107.31 | 107.61 | 1023102 |
2021-04-08 | 107.81 | 108.90 | 107.14 | 108.49 | 825023 |
2021-04-09 | 108.81 | 109.75 | 108.20 | 108.92 | 741589 |
2021-04-12 | 109.10 | 109.68 | 108.55 | 109.52 | 1175172 |
2021-04-13 | 109.65 | 109.86 | 108.28 | 109.42 | 790875 |
2021-04-14 | 108.87 | 109.65 | 108.01 | 109.22 | 1313191 |
2021-04-15 | 109.84 | 111.27 | 109.03 | 111.10 | 779770 |
2021-04-16 | 111.67 | 112.71 | 110.94 | 111.23 | 1516787 |
2021-04-19 | 111.19 | 111.19 | 109.56 | 110.22 | 635220 |
2021-04-20 | 110.87 | 110.91 | 109.84 | 110.45 | 712482 |
2021-04-21 | 111.05 | 111.76 | 110.10 | 110.23 | 731571 |
2021-04-22 | 109.78 | 111.60 | 109.55 | 110.29 | 858617 |
2021-04-23 | 111.04 | 111.52 | 110.15 | 110.84 | 718306 |
2021-04-26 | 111.00 | 111.18 | 109.23 | 109.62 | 852122 |
2021-04-27 | 110.30 | 110.99 | 109.23 | 109.45 | 1062878 |
2021-04-28 | 109.89 | 109.89 | 108.73 | 109.09 | 854650 |
2021-04-29 | 109.86 | 111.28 | 109.59 | 110.86 | 807967 |
2021-04-30 | 110.70 | 111.12 | 109.04 | 109.86 | 1375753 |
2021-05-03 | 110.46 | 113.84 | 110.28 | 113.08 | 1054735 |
2021-05-04 | 112.95 | 115.77 | 112.07 | 113.82 | 2223044 |
2021-05-05 | 113.85 | 114.66 | 112.12 | 113.48 | 1841731 |
2021-05-06 | 114.28 | 115.67 | 113.85 | 115.64 | 2163340 |
2021-05-07 | 115.70 | 118.80 | 115.30 | 118.67 | 1105880 |
2021-05-10 | 118.26 | 121.04 | 118.26 | 120.05 | 1475865 |
2021-05-11 | 119.60 | 119.99 | 116.85 | 117.67 | 1141323 |
2021-05-12 | 116.93 | 117.40 | 115.29 | 115.53 | 1752404 |
2021-05-13 | 115.75 | 119.01 | 115.43 | 118.50 | 850442 |
2021-05-14 | 118.50 | 119.99 | 118.40 | 119.61 | 706725 |
2021-05-17 | 119.30 | 121.00 | 119.01 | 120.66 | 1217451 |
2021-05-18 | 122.57 | 122.57 | 119.51 | 119.60 | 1599231 |
2021-05-19 | 117.94 | 119.45 | 116.68 | 119.31 | 1306348 |
2021-05-20 | 119.66 | 122.39 | 117.64 | 121.49 | 1593382 |
2021-05-21 | 121.31 | 123.65 | 121.31 | 122.09 | 1436751 |
2021-05-24 | 122.88 | 124.26 | 122.65 | 124.03 | 951789 |
2021-05-25 | 124.35 | 124.82 | 122.78 | 122.97 | 1288095 |
2021-05-26 | 123.24 | 124.25 | 122.28 | 124.07 | 1116768 |
2021-05-27 | 124.80 | 126.30 | 124.15 | 125.06 | 4853638 |
2021-05-28 | 125.01 | 126.01 | 123.84 | 125.69 | 1227235 |
2021-06-01 | 126.50 | 126.57 | 122.30 | 123.19 | 1404319 |
2021-06-02 | 123.48 | 123.89 | 122.16 | 122.80 | 1131225 |
2021-06-03 | 122.39 | 124.26 | 121.89 | 124.01 | 1103834 |
2021-06-04 | 124.51 | 124.97 | 122.90 | 124.10 | 769168 |
2021-06-07 | 125.00 | 125.17 | 123.75 | 124.75 | 789004 |
2021-06-08 | 124.56 | 124.71 | 123.46 | 124.27 | 821439 |
2021-06-09 | 124.39 | 124.68 | 122.57 | 123.74 | 2175887 |
2021-06-10 | 124.47 | 125.54 | 123.76 | 125.44 | 1515068 |
2021-06-11 | 125.29 | 125.82 | 124.87 | 125.66 | 1284035 |
2021-06-14 | 125.93 | 126.29 | 124.14 | 124.85 | 1376047 |
2021-06-15 | 125.23 | 125.73 | 123.96 | 125.49 | 799529 |
2021-06-16 | 125.61 | 125.88 | 123.37 | 123.74 | 1032741 |
2021-06-17 | 123.52 | 123.88 | 121.28 | 122.37 | 1220630 |
2021-06-18 | 121.37 | 121.83 | 120.50 | 120.60 | 1777243 |
2021-06-21 | 121.51 | 124.20 | 120.88 | 123.45 | 888764 |
2021-06-22 | 123.62 | 126.25 | 123.29 | 125.71 | 1086461 |
2021-06-23 | 126.14 | 126.24 | 124.62 | 125.13 | 692113 |
2021-06-24 | 126.03 | 126.04 | 124.34 | 125.05 | 797221 |
2021-06-25 | 124.29 | 126.37 | 124.23 | 125.75 | 1341364 |
2021-06-28 | 128.03 | 128.03 | 125.23 | 125.77 | 1085825 |
2021-06-29 | 125.65 | 126.56 | 125.39 | 126.12 | 891507 |
2021-06-30 | 126.20 | 126.82 | 125.66 | 126.60 | 1164862 |
2021-07-01 | 126.93 | 127.34 | 126.22 | 127.28 | 1086400 |
2021-07-02 | 127.63 | 128.15 | 127.14 | 128.00 | 862792 |
2021-07-06 | 128.07 | 128.11 | 125.52 | 127.00 | 1088389 |
2021-07-07 | 127.04 | 129.26 | 126.73 | 129.15 | 1058946 |
2021-07-08 | 127.97 | 128.54 | 126.65 | 126.88 | 838143 |
2021-07-09 | 127.74 | 128.54 | 127.34 | 128.40 | 1676817 |
2021-07-12 | 128.54 | 129.08 | 127.93 | 128.19 | 1187608 |
2021-07-13 | 128.03 | 128.75 | 127.26 | 127.41 | 793691 |
2021-07-14 | 127.82 | 128.93 | 127.66 | 128.12 | 941245 |
2021-07-15 | 128.00 | 128.39 | 127.37 | 127.43 | 786979 |
2021-07-16 | 127.50 | 127.74 | 126.30 | 126.80 | 1426058 |
2021-07-19 | 126.34 | 126.95 | 125.50 | 126.68 | 1056663 |
2021-07-20 | 126.73 | 129.10 | 126.64 | 128.62 | 1093678 |
2021-07-21 | 128.93 | 129.59 | 128.24 | 128.94 | 791904 |
2021-07-22 | 129.00 | 129.52 | 128.04 | 128.38 | 814629 |
2021-07-23 | 129.01 | 130.49 | 128.27 | 130.36 | 592341 |
2021-07-26 | 130.03 | 130.76 | 128.78 | 129.60 | 733707 |
2021-07-27 | 127.32 | 127.98 | 125.68 | 126.35 | 1516406 |
2021-07-28 | 126.37 | 126.49 | 123.60 | 125.16 | 1023854 |
2021-07-29 | 126.06 | 127.22 | 125.33 | 126.97 | 957960 |
2021-07-30 | 126.91 | 128.97 | 126.38 | 128.25 | 1637840 |
2021-08-02 | 127.94 | 128.53 | 126.35 | 126.59 | 1027821 |
2021-08-03 | 123.44 | 127.37 | 122.06 | 126.62 | 1270226 |
2021-08-04 | 127.00 | 127.00 | 125.51 | 125.54 | 1042925 |
2021-08-05 | 125.63 | 126.65 | 123.43 | 124.16 | 977747 |
2021-08-06 | 124.57 | 125.27 | 123.66 | 124.24 | 804148 |
2021-08-09 | 123.85 | 124.12 | 122.75 | 122.80 | 735795 |
2021-08-10 | 123.14 | 123.45 | 122.08 | 122.30 | 823818 |
2021-08-11 | 122.60 | 124.68 | 122.31 | 123.34 | 905747 |
2021-08-12 | 123.78 | 124.07 | 122.07 | 122.28 | 976829 |
2021-08-13 | 122.29 | 124.55 | 122.10 | 123.91 | 744508 |
2021-08-16 | 123.48 | 125.59 | 123.19 | 125.53 | 872174 |
2021-08-17 | 125.00 | 125.07 | 122.70 | 124.19 | 784653 |
2021-08-18 | 123.42 | 124.01 | 121.43 | 121.52 | 1085117 |
2021-08-19 | 120.53 | 122.98 | 120.46 | 122.13 | 900425 |
2021-08-20 | 122.42 | 123.19 | 121.92 | 123.03 | 886745 |
2021-08-23 | 123.43 | 124.90 | 123.15 | 123.55 | 713251 |
2021-08-24 | 123.65 | 123.86 | 122.70 | 122.76 | 537618 |
2021-08-25 | 122.78 | 124.48 | 121.56 | 124.13 | 590267 |
2021-08-26 | 123.97 | 124.01 | 122.41 | 122.86 | 552700 |
2021-08-27 | 123.34 | 124.75 | 122.82 | 124.57 | 590872 |
2021-08-30 | 125.00 | 126.19 | 124.75 | 125.54 | 703960 |
2021-08-31 | 125.63 | 125.85 | 123.81 | 124.64 | 1366976 |
2021-09-01 | 124.54 | 124.69 | 121.18 | 122.92 | 928097 |
2021-09-02 | 123.54 | 124.04 | 122.81 | 124.03 | 785782 |
2021-09-03 | 123.93 | 124.19 | 122.74 | 123.57 | 750311 |
2021-09-07 | 123.81 | 123.98 | 122.31 | 122.88 | 757720 |
2021-09-08 | 122.43 | 123.85 | 122.43 | 123.77 | 619120 |
2021-09-09 | 123.90 | 125.88 | 122.94 | 123.45 | 1366123 |
2021-09-10 | 124.23 | 126.29 | 123.70 | 125.76 | 888286 |
2021-09-13 | 126.68 | 128.46 | 125.58 | 127.35 | 1293549 |
2021-09-14 | 127.99 | 129.99 | 127.61 | 128.28 | 1456316 |
2021-09-15 | 128.57 | 129.84 | 127.76 | 128.29 | 804448 |
2021-09-16 | 128.49 | 128.93 | 126.50 | 126.72 | 651202 |
2021-09-17 | 125.96 | 126.09 | 122.84 | 123.74 | 1517238 |
2021-09-20 | 122.46 | 122.91 | 120.29 | 121.21 | 1198995 |
2021-09-21 | 122.17 | 123.20 | 120.85 | 121.30 | 898142 |
2021-09-22 | 121.52 | 124.34 | 121.09 | 123.04 | 941486 |
2021-09-23 | 123.41 | 125.28 | 123.40 | 124.98 | 791103 |
2021-09-24 | 124.09 | 125.21 | 123.96 | 124.69 | 510197 |
2021-09-27 | 124.46 | 125.02 | 123.57 | 123.83 | 575948 |
2021-09-28 | 123.28 | 123.47 | 120.61 | 120.90 | 726599 |
2021-09-29 | 121.40 | 121.96 | 120.35 | 121.06 | 484939 |
2021-09-30 | 121.86 | 122.67 | 118.62 | 119.13 | 1093232 |
2021-10-01 | 120.10 | 120.10 | 115.52 | 116.16 | 1049372 |
2021-10-04 | 115.78 | 116.72 | 113.85 | 114.35 | 1123179 |
2021-10-05 | 114.66 | 116.78 | 114.34 | 115.22 | 1119851 |
2021-10-06 | 114.20 | 116.01 | 113.39 | 115.66 | 968524 |
2021-10-07 | 116.89 | 117.43 | 114.99 | 115.47 | 1228271 |
2021-10-08 | 115.44 | 116.14 | 113.25 | 114.29 | 941962 |
2021-10-11 | 114.64 | 116.34 | 114.49 | 115.42 | 857804 |
2021-10-12 | 115.61 | 117.61 | 115.57 | 115.96 | 806171 |
2021-10-13 | 116.07 | 116.54 | 113.85 | 116.14 | 772214 |
2021-10-14 | 116.80 | 118.31 | 116.00 | 118.17 | 997836 |
2021-10-15 | 118.41 | 118.79 | 115.67 | 116.06 | 1246100 |
2021-10-18 | 116.24 | 119.99 | 116.19 | 118.73 | 1108036 |
2021-10-19 | 119.13 | 119.52 | 117.31 | 118.74 | 828354 |
2021-10-20 | 119.12 | 119.39 | 117.76 | 119.06 | 776349 |
2021-10-21 | 119.29 | 120.73 | 118.63 | 120.18 | 677527 |
2021-10-22 | 119.62 | 123.25 | 119.62 | 123.03 | 818463 |
2021-10-25 | 122.89 | 124.04 | 122.09 | 123.36 | 716742 |
2021-10-26 | 124.36 | 125.68 | 123.49 | 123.50 | 975237 |
2021-10-27 | 123.55 | 123.61 | 119.72 | 119.78 | 962537 |
2021-10-28 | 120.00 | 122.52 | 119.88 | 122.31 | 712181 |
2021-10-29 | 121.37 | 124.20 | 121.08 | 123.26 | 1273686 |
2021-11-01 | 123.51 | 125.97 | 122.70 | 125.84 | 954603 |
2021-11-02 | 127.53 | 128.46 | 120.85 | 121.91 | 1312563 |
2021-11-03 | 122.96 | 127.85 | 121.17 | 127.70 | 1300447 |
2021-11-04 | 128.00 | 131.62 | 126.04 | 130.73 | 1256973 |
2021-11-05 | 131.21 | 131.21 | 124.64 | 125.17 | 1446360 |
2021-11-08 | 125.71 | 126.09 | 122.97 | 125.41 | 2438945 |
2021-11-09 | 124.76 | 126.27 | 124.76 | 125.29 | 669130 |
2021-11-10 | 124.64 | 125.64 | 122.55 | 125.52 | 1080236 |
2021-11-11 | 126.61 | 127.43 | 125.92 | 126.58 | 561445 |
2021-11-12 | 126.94 | 129.00 | 126.63 | 128.18 | 673049 |
2021-11-15 | 128.29 | 128.90 | 126.98 | 128.89 | 613481 |
2021-11-16 | 128.89 | 130.83 | 128.39 | 130.44 | 628494 |
2021-11-17 | 130.44 | 130.44 | 127.74 | 128.02 | 775684 |
2021-11-18 | 128.19 | 128.74 | 126.29 | 127.51 | 748218 |
2021-11-19 | 127.89 | 129.61 | 127.30 | 128.79 | 982569 |
2021-11-22 | 129.17 | 132.28 | 128.69 | 130.05 | 1000213 |
2021-11-23 | 130.00 | 130.60 | 127.79 | 128.70 | 979114 |
2021-11-24 | 128.38 | 128.84 | 126.86 | 126.93 | 888361 |
2021-11-26 | 125.16 | 129.51 | 123.13 | 123.89 | 1348559 |
2021-11-29 | 124.71 | 127.74 | 124.63 | 126.76 | 1276629 |
2021-11-30 | 125.75 | 126.32 | 120.63 | 121.62 | 5540444 |
2021-12-01 | 123.05 | 126.12 | 121.59 | 123.01 | 1602942 |
2021-12-02 | 118.59 | 123.65 | 115.01 | 122.60 | 2113531 |
2021-12-03 | 123.58 | 126.20 | 122.27 | 125.80 | 1377302 |
2021-12-06 | 126.61 | 127.00 | 125.01 | 126.30 | 855273 |
2021-12-07 | 127.05 | 129.89 | 126.39 | 129.45 | 1102103 |
2021-12-08 | 129.95 | 130.30 | 127.88 | 128.73 | 883725 |
2021-12-09 | 128.47 | 129.20 | 127.09 | 128.27 | 492656 |
2021-12-10 | 128.45 | 131.20 | 127.70 | 131.01 | 1010301 |
2021-12-13 | 131.11 | 135.85 | 131.11 | 134.29 | 1955937 |
2021-12-14 | 133.60 | 135.54 | 131.86 | 133.17 | 1634111 |
2021-12-15 | 133.96 | 135.65 | 133.43 | 135.11 | 1115285 |
2021-12-16 | 136.26 | 137.80 | 135.09 | 135.62 | 1161957 |
2021-12-17 | 135.34 | 136.36 | 129.61 | 129.93 | 2759748 |
2021-12-20 | 128.21 | 128.79 | 125.60 | 127.03 | 1351440 |
2021-12-21 | 127.82 | 128.68 | 126.05 | 127.47 | 800826 |
2021-12-22 | 127.23 | 129.18 | 126.43 | 129.08 | 680566 |
2021-12-23 | 129.66 | 131.76 | 129.18 | 130.76 | 470960 |
2021-12-27 | 131.53 | 133.15 | 130.90 | 133.04 | 435339 |
2021-12-28 | 133.83 | 133.83 | 132.70 | 132.97 | 413498 |
2021-12-29 | 133.07 | 134.27 | 132.49 | 133.18 | 1012616 |
2021-12-30 | 133.31 | 134.24 | 132.90 | 133.40 | 471983 |
2021-12-31 | 133.02 | 135.11 | 132.63 | 134.29 | 573997 |
2022-01-03 | 134.36 | 134.96 | 129.47 | 130.79 | 1043420 |
2022-01-04 | 130.63 | 131.91 | 128.76 | 130.06 | 1235325 |
2022-01-05 | 129.99 | 131.48 | 128.66 | 129.67 | 1451121 |
2022-01-06 | 129.95 | 130.95 | 127.85 | 129.95 | 1022812 |
2022-01-07 | 129.75 | 130.89 | 127.26 | 128.11 | 985068 |
2022-01-10 | 127.47 | 127.88 | 123.42 | 124.77 | 1236715 |
2022-01-11 | 124.96 | 126.40 | 122.90 | 124.94 | 1032844 |
2022-01-12 | 125.47 | 127.39 | 124.52 | 125.24 | 1107359 |
2022-01-13 | 125.50 | 127.64 | 123.43 | 123.88 | 1166744 |
2022-01-14 | 122.68 | 123.79 | 119.47 | 121.69 | 1471630 |
2022-01-18 | 120.03 | 120.91 | 118.09 | 120.39 | 1479117 |
2022-01-19 | 120.88 | 121.94 | 118.73 | 119.02 | 1469207 |
2022-01-20 | 120.01 | 121.40 | 116.94 | 117.05 | 1424605 |
2022-01-21 | 117.10 | 119.27 | 115.82 | 116.18 | 3419746 |
2022-01-24 | 115.36 | 118.75 | 113.83 | 118.27 | 2013856 |
2022-01-25 | 116.13 | 116.89 | 113.50 | 114.77 | 1036501 |
2022-01-26 | 115.43 | 116.66 | 111.45 | 112.41 | 1247677 |
2022-01-27 | 114.00 | 114.86 | 110.02 | 110.75 | 1142657 |
2022-01-28 | 110.72 | 113.20 | 110.21 | 113.10 | 872962 |
2022-01-31 | 112.78 | 114.79 | 111.97 | 114.48 | 1672829 |
2022-02-01 | 114.68 | 116.39 | 113.57 | 114.45 | 1034205 |
2022-02-02 | 114.44 | 115.47 | 112.93 | 114.28 | 1449681 |
2022-02-03 | 113.71 | 113.86 | 110.90 | 111.07 | 1498535 |
2022-02-04 | 110.50 | 111.29 | 107.69 | 109.74 | 1557484 |
2022-02-07 | 109.80 | 110.46 | 109.20 | 109.55 | 959355 |
2022-02-08 | 109.91 | 110.61 | 109.16 | 109.58 | 1217613 |
2022-02-09 | 110.83 | 111.80 | 110.53 | 111.60 | 857997 |
2022-02-10 | 110.47 | 112.09 | 109.39 | 109.84 | 1179630 |
2022-02-11 | 110.39 | 111.61 | 106.89 | 107.22 | 1344131 |
2022-02-14 | 107.76 | 108.46 | 106.24 | 107.01 | 1164975 |
2022-02-15 | 108.00 | 108.89 | 107.07 | 107.44 | 1047878 |
2022-02-16 | 107.17 | 107.85 | 105.63 | 107.38 | 943861 |
2022-02-17 | 107.12 | 107.25 | 105.86 | 106.06 | 1272760 |
2022-02-18 | 106.29 | 107.04 | 105.16 | 106.22 | 2598968 |
2022-02-22 | 106.64 | 107.11 | 100.85 | 103.72 | 2431876 |
2022-02-23 | 104.19 | 104.94 | 101.47 | 101.80 | 1412866 |
2022-02-24 | 100.69 | 105.22 | 99.85 | 105.03 | 1421753 |
2022-02-25 | 105.14 | 106.16 | 104.17 | 105.35 | 1378104 |
2022-02-28 | 104.24 | 104.87 | 102.47 | 103.36 | 1889315 |
2022-03-01 | 103.32 | 103.99 | 100.80 | 101.51 | 2214319 |
2022-03-02 | 101.85 | 104.38 | 100.73 | 103.21 | 1452710 |
2022-03-03 | 104.13 | 104.51 | 101.20 | 101.41 | 1298911 |
2022-03-04 | 101.00 | 101.19 | 98.76 | 99.52 | 1818357 |
2022-03-07 | 99.31 | 100.39 | 97.37 | 99.79 | 1966801 |
2022-03-08 | 99.46 | 102.39 | 98.99 | 100.13 | 1971738 |
2022-03-09 | 102.51 | 103.70 | 99.47 | 100.82 | 1273164 |
2022-03-10 | 100.30 | 101.45 | 99.04 | 100.60 | 1076903 |
2022-03-11 | 101.42 | 101.78 | 99.48 | 99.56 | 1022157 |
2022-03-14 | 100.11 | 100.50 | 97.49 | 98.18 | 1037260 |
2022-03-15 | 99.19 | 99.94 | 97.88 | 99.49 | 1128777 |
2022-03-16 | 100.54 | 102.97 | 100.48 | 102.96 | 1292667 |
2022-03-17 | 102.32 | 106.02 | 101.96 | 105.87 | 1493736 |
2022-03-18 | 105.72 | 106.87 | 104.26 | 106.78 | 2238497 |
2022-03-21 | 105.90 | 107.77 | 105.16 | 106.14 | 1238827 |
2022-03-22 | 106.37 | 107.07 | 105.81 | 106.49 | 1076833 |
2022-03-23 | 106.50 | 106.53 | 102.28 | 102.37 | 1159744 |
2022-03-24 | 102.86 | 104.04 | 102.45 | 103.87 | 705977 |
2022-03-25 | 104.07 | 104.24 | 101.70 | 102.91 | 880235 |
2022-03-28 | 102.98 | 105.25 | 102.82 | 105.00 | 1026473 |
2022-03-29 | 106.00 | 107.53 | 104.44 | 105.33 | 1016058 |
2022-03-30 | 105.16 | 106.03 | 104.32 | 105.13 | 899312 |
2022-03-31 | 105.12 | 105.75 | 103.10 | 103.16 | 2065633 |
2022-04-01 | 103.73 | 104.63 | 98.51 | 100.02 | 1648917 |
2022-04-04 | 99.51 | 101.08 | 99.07 | 100.46 | 1103930 |
2022-04-05 | 99.94 | 100.81 | 97.15 | 97.41 | 1537306 |
2022-04-06 | 96.89 | 97.62 | 95.55 | 96.34 | 1385541 |
2022-04-07 | 96.29 | 97.93 | 94.95 | 97.72 | 1527940 |
2022-04-08 | 98.00 | 98.49 | 96.84 | 97.84 | 1662519 |
2022-04-11 | 97.55 | 98.91 | 96.54 | 96.92 | 1216016 |
2022-04-12 | 97.35 | 99.51 | 96.45 | 96.74 | 1429036 |
2022-04-13 | 97.02 | 97.98 | 96.53 | 97.37 | 1527049 |
2022-04-14 | 97.86 | 97.99 | 96.31 | 96.69 | 3645265 |
2022-04-18 | 96.46 | 97.14 | 96.06 | 96.75 | 791292 |
2022-04-19 | 97.27 | 99.12 | 97.01 | 98.69 | 1384976 |
2022-04-20 | 99.48 | 100.05 | 98.34 | 99.56 | 1069001 |
2022-04-21 | 100.50 | 101.64 | 99.13 | 99.53 | 1110163 |
2022-04-22 | 99.04 | 100.64 | 99.02 | 99.43 | 1529194 |
2022-04-25 | 98.81 | 100.79 | 97.90 | 100.70 | 1468887 |
2022-04-26 | 100.49 | 101.58 | 98.34 | 98.40 | 1448115 |
2022-04-27 | 98.22 | 101.30 | 98.22 | 100.52 | 1331372 |
2022-04-28 | 101.28 | 102.58 | 100.67 | 102.37 | 1505694 |
2022-04-29 | 102.11 | 103.62 | 98.87 | 99.07 | 2976236 |
2022-05-02 | 99.04 | 100.85 | 98.15 | 100.01 | 2033550 |
2022-05-03 | 98.00 | 103.59 | 97.99 | 102.65 | 1925591 |
2022-05-04 | 103.64 | 110.95 | 103.37 | 110.81 | 2377971 |
2022-05-05 | 109.97 | 111.55 | 108.60 | 109.06 | 1959521 |
2022-05-06 | 108.81 | 110.13 | 106.84 | 108.05 | 1749902 |
2022-05-09 | 107.48 | 111.57 | 106.98 | 109.76 | 3009410 |
2022-05-10 | 109.60 | 110.56 | 106.38 | 109.03 | 1962786 |
2022-05-11 | 108.87 | 109.87 | 107.26 | 107.99 | 1749154 |
2022-05-12 | 107.99 | 111.20 | 107.64 | 111.14 | 2120948 |
2022-05-13 | 111.38 | 114.91 | 111.01 | 111.59 | 1881885 |
2022-05-16 | 111.50 | 112.14 | 109.14 | 111.25 | 1424142 |
2022-05-17 | 111.66 | 115.10 | 111.37 | 114.83 | 1559281 |
2022-05-18 | 113.49 | 113.99 | 104.16 | 104.56 | 1521828 |
2022-05-19 | 104.56 | 105.99 | 102.08 | 103.69 | 1998849 |
2022-05-20 | 104.73 | 105.55 | 102.57 | 105.44 | 1402288 |
2022-05-23 | 106.16 | 106.51 | 104.64 | 105.62 | 1171842 |
2022-05-24 | 104.95 | 105.88 | 102.98 | 105.29 | 848844 |
2022-05-25 | 105.12 | 107.40 | 104.08 | 106.13 | 1257724 |
2022-05-26 | 106.85 | 109.13 | 106.44 | 108.71 | 821439 |
2022-05-27 | 108.66 | 110.89 | 108.64 | 110.65 | 871139 |
2022-05-31 | 109.63 | 109.64 | 107.23 | 108.84 | 2355396 |
2022-06-01 | 109.04 | 109.72 | 107.59 | 107.84 | 870921 |
2022-06-02 | 107.96 | 108.99 | 107.05 | 108.97 | 821328 |
2022-06-03 | 108.45 | 110.52 | 108.12 | 109.94 | 911901 |
2022-06-06 | 110.33 | 110.65 | 109.43 | 109.62 | 1120666 |
2022-06-07 | 108.17 | 109.83 | 106.30 | 109.31 | 1219815 |
2022-06-08 | 107.83 | 108.20 | 103.00 | 103.10 | 1819130 |
2022-06-09 | 102.61 | 104.56 | 101.15 | 101.20 | 1471074 |
2022-06-10 | 100.14 | 101.35 | 98.40 | 98.46 | 1199202 |
2022-06-13 | 96.98 | 98.25 | 96.01 | 96.48 | 1414569 |
2022-06-14 | 97.83 | 102.16 | 97.69 | 98.60 | 1566445 |
2022-06-15 | 99.23 | 100.98 | 97.13 | 97.95 | 1355724 |
2022-06-16 | 96.49 | 97.11 | 94.73 | 96.30 | 1472092 |
2022-06-17 | 96.09 | 96.88 | 93.77 | 94.22 | 1974793 |
2022-06-21 | 95.24 | 96.35 | 93.99 | 95.81 | 1175518 |
2022-06-22 | 94.77 | 95.93 | 94.56 | 95.56 | 927511 |
2022-06-23 | 95.87 | 96.82 | 94.56 | 96.43 | 880986 |
2022-06-24 | 96.50 | 100.58 | 96.50 | 100.49 | 2554999 |
2022-06-27 | 100.77 | 101.90 | 99.99 | 100.53 | 803416 |
2022-06-28 | 100.47 | 101.76 | 97.15 | 97.83 | 983054 |
2022-06-29 | 97.98 | 98.66 | 96.53 | 98.05 | 863797 |
2022-06-30 | 97.11 | 98.74 | 95.94 | 97.46 | 1174194 |
2022-07-01 | 97.42 | 98.45 | 96.09 | 97.58 | 943701 |
2022-07-05 | 97.13 | 97.28 | 95.32 | 96.50 | 877414 |
2022-07-06 | 96.56 | 97.85 | 95.40 | 97.51 | 997592 |
2022-07-07 | 98.33 | 99.15 | 97.67 | 98.40 | 698769 |
2022-07-08 | 98.40 | 98.85 | 96.58 | 97.24 | 1541705 |
2022-07-11 | 96.65 | 98.74 | 96.45 | 97.33 | 1102836 |
2022-07-12 | 96.35 | 98.01 | 94.51 | 96.34 | 1339800 |
2022-07-13 | 95.14 | 95.65 | 93.09 | 94.65 | 1274478 |
2022-07-14 | 93.62 | 95.02 | 92.58 | 94.92 | 1010359 |
2022-07-15 | 96.54 | 97.07 | 95.61 | 96.83 | 5655248 |
2022-07-18 | 97.31 | 98.26 | 96.23 | 96.59 | 878870 |
2022-07-19 | 97.43 | 100.42 | 96.93 | 100.13 | 787624 |
2022-07-20 | 100.20 | 102.55 | 99.64 | 102.24 | 1063655 |
2022-07-21 | 102.31 | 102.59 | 100.82 | 101.46 | 801518 |
2022-07-22 | 101.83 | 102.41 | 100.38 | 101.17 | 734824 |
2022-07-25 | 100.84 | 100.91 | 98.64 | 99.16 | 790057 |
2022-07-26 | 98.31 | 98.96 | 97.24 | 98.84 | 972226 |
2022-07-27 | 98.98 | 100.97 | 97.93 | 100.57 | 647954 |
2022-07-28 | 101.80 | 104.83 | 101.60 | 104.56 | 776001 |
2022-07-29 | 105.21 | 106.83 | 104.20 | 106.25 | 1407071 |
2022-08-01 | 105.80 | 106.96 | 105.48 | 106.48 | 1145690 |
2022-08-02 | 103.11 | 103.70 | 98.95 | 102.25 | 2147437 |
2022-08-03 | 102.75 | 104.83 | 102.51 | 102.78 | 1186924 |
2022-08-04 | 103.44 | 103.66 | 102.63 | 103.55 | 1252453 |
2022-08-05 | 103.10 | 104.47 | 102.98 | 103.53 | 695165 |
2022-08-08 | 104.16 | 104.49 | 102.90 | 103.10 | 784313 |
2022-08-09 | 103.29 | 103.61 | 102.50 | 103.55 | 779448 |
2022-08-10 | 105.00 | 108.18 | 104.72 | 107.44 | 1011037 |
2022-08-11 | 108.00 | 109.65 | 107.44 | 107.84 | 856471 |
2022-08-12 | 108.16 | 108.68 | 106.45 | 107.16 | 966451 |
2022-08-15 | 107.00 | 108.97 | 106.44 | 108.47 | 1156524 |
2022-08-16 | 108.44 | 108.92 | 107.67 | 108.04 | 802381 |
2022-08-17 | 107.21 | 107.66 | 106.26 | 106.54 | 760009 |
2022-08-18 | 106.82 | 108.43 | 106.13 | 107.95 | 764828 |
2022-08-19 | 107.24 | 107.60 | 106.29 | 107.19 | 986080 |
2022-08-22 | 105.99 | 107.26 | 105.57 | 107.08 | 1065351 |
2022-08-23 | 106.89 | 107.87 | 106.12 | 106.29 | 979144 |
2022-08-24 | 106.05 | 107.20 | 105.73 | 106.40 | 816560 |
2022-08-25 | 107.04 | 107.90 | 106.57 | 107.84 | 792130 |
2022-08-26 | 108.00 | 108.96 | 104.87 | 104.91 | 1208263 |
2022-08-29 | 105.10 | 105.40 | 103.59 | 103.65 | 1046948 |
2022-08-30 | 103.70 | 103.94 | 102.58 | 102.97 | 1121455 |
2022-08-31 | 103.16 | 104.19 | 102.12 | 102.89 | 2120597 |
2022-09-01 | 102.35 | 104.03 | 102.26 | 103.81 | 1197386 |
2022-09-02 | 105.00 | 105.54 | 101.51 | 101.68 | 1104844 |
2022-09-06 | 101.34 | 101.78 | 99.35 | 100.59 | 1657821 |
2022-09-07 | 100.72 | 102.32 | 99.81 | 101.97 | 1309224 |
2022-09-08 | 101.55 | 102.29 | 100.29 | 101.42 | 1500970 |
2022-09-09 | 102.55 | 103.85 | 102.55 | 103.44 | 1317697 |
2022-09-12 | 103.84 | 105.19 | 103.35 | 104.58 | 1366697 |
2022-09-13 | 102.60 | 103.12 | 99.35 | 99.79 | 1765743 |
2022-09-14 | 100.05 | 101.27 | 99.05 | 100.42 | 2067188 |
2022-09-15 | 100.20 | 101.20 | 96.39 | 96.99 | 1916435 |
2022-09-16 | 93.11 | 94.07 | 90.08 | 92.81 | 4524029 |
2022-09-19 | 92.26 | 93.42 | 91.77 | 93.17 | 1378145 |
2022-09-20 | 92.40 | 92.99 | 89.05 | 90.00 | 1570386 |
2022-09-21 | 90.74 | 91.72 | 89.00 | 89.02 | 1640096 |
2022-09-22 | 88.33 | 88.84 | 87.09 | 88.19 | 1419159 |
2022-09-23 | 87.47 | 87.69 | 86.36 | 87.66 | 1184232 |
2022-09-26 | 87.72 | 87.90 | 86.08 | 86.78 | 1390244 |
2022-09-27 | 87.11 | 89.22 | 87.11 | 89.04 | 1469800 |
2022-09-28 | 89.67 | 91.02 | 89.16 | 90.05 | 1509473 |
2022-09-29 | 90.01 | 90.71 | 88.52 | 90.47 | 1563882 |
2022-09-30 | 90.55 | 90.96 | 88.22 | 88.31 | 1438326 |
2022-10-03 | 88.68 | 91.64 | 88.54 | 90.91 | 1372654 |
2022-10-04 | 92.09 | 92.53 | 91.12 | 91.52 | 1327962 |
2022-10-05 | 90.70 | 91.75 | 90.07 | 90.77 | 907575 |
2022-10-06 | 90.47 | 92.03 | 89.70 | 90.65 | 984485 |
2022-10-07 | 89.81 | 90.23 | 88.76 | 89.20 | 1515344 |
2022-10-10 | 90.13 | 90.80 | 88.95 | 89.77 | 929802 |
2022-10-11 | 89.77 | 90.28 | 88.65 | 89.05 | 890394 |
2022-10-12 | 89.28 | 90.30 | 88.61 | 88.87 | 1185649 |
2022-10-13 | 87.43 | 91.21 | 86.12 | 90.20 | 1223704 |
2022-10-14 | 90.82 | 91.16 | 89.05 | 89.97 | 1357751 |
2022-10-17 | 91.32 | 92.33 | 90.40 | 92.00 | 1450138 |
2022-10-18 | 94.00 | 94.42 | 92.02 | 92.76 | 981585 |
2022-10-19 | 92.71 | 93.00 | 90.59 | 91.01 | 1133180 |
2022-10-20 | 90.84 | 91.77 | 89.35 | 89.75 | 1099696 |
2022-10-21 | 90.21 | 93.27 | 89.72 | 92.95 | 3899076 |
2022-10-24 | 93.58 | 94.53 | 92.78 | 93.62 | 1531887 |
2022-10-25 | 93.85 | 96.08 | 93.59 | 96.03 | 1446669 |
2022-10-26 | 96.57 | 98.15 | 95.24 | 96.62 | 1118236 |
2022-10-27 | 97.04 | 97.91 | 96.14 | 96.40 | 1039511 |
2022-10-28 | 96.80 | 97.96 | 95.97 | 97.88 | 929634 |
2022-10-31 | 97.94 | 99.33 | 97.14 | 97.85 | 1323964 |
2022-11-01 | 98.35 | 98.96 | 96.84 | 98.84 | 769316 |
2022-11-02 | 97.72 | 97.75 | 93.21 | 93.31 | 1690022 |
2022-11-03 | 92.78 | 95.85 | 91.84 | 94.89 | 1052182 |
2022-11-04 | 95.76 | 96.36 | 92.94 | 94.86 | 1520901 |
2022-11-07 | 95.11 | 95.74 | 94.02 | 95.73 | 1532691 |
2022-11-08 | 99.18 | 105.70 | 96.42 | 104.40 | 3267396 |
2022-11-09 | 103.90 | 107.84 | 103.40 | 104.78 | 2621479 |
2022-11-10 | 107.80 | 109.03 | 106.29 | 108.69 | 2165831 |
2022-11-11 | 109.57 | 112.35 | 108.51 | 111.91 | 1652559 |
2022-11-14 | 111.42 | 115.91 | 111.33 | 111.79 | 1971114 |
2022-11-15 | 111.99 | 116.13 | 111.92 | 115.66 | 1827256 |
2022-11-16 | 114.70 | 115.16 | 111.67 | 111.82 | 1738559 |
2022-11-17 | 109.74 | 111.93 | 106.84 | 111.59 | 2041243 |
2022-11-18 | 112.90 | 113.45 | 110.77 | 112.77 | 1814865 |
2022-11-21 | 112.17 | 114.18 | 112.10 | 113.55 | 4586515 |
2022-11-22 | 111.41 | 114.33 | 111.07 | 114.12 | 1499493 |
2022-11-23 | 114.78 | 115.39 | 113.78 | 113.99 | 1716654 |
2022-11-25 | 113.61 | 114.23 | 111.18 | 112.77 | 1428000 |
2022-11-28 | 112.56 | 113.49 | 111.35 | 111.63 | 2010382 |
2022-11-29 | 112.51 | 114.03 | 111.66 | 113.56 | 2059624 |
2022-11-30 | 113.37 | 116.25 | 111.88 | 116.06 | 2782656 |
2022-12-01 | 116.47 | 116.66 | 114.23 | 115.25 | 1426267 |
2022-12-02 | 114.20 | 116.38 | 113.29 | 115.52 | 1118334 |
2022-12-05 | 115.48 | 115.65 | 111.58 | 111.82 | 1562897 |
2022-12-06 | 112.10 | 112.69 | 109.20 | 110.19 | 1543127 |
2022-12-07 | 109.77 | 110.53 | 107.33 | 107.60 | 1893976 |
2022-12-08 | 108.10 | 109.03 | 107.32 | 107.85 | 924756 |
2022-12-09 | 107.80 | 108.81 | 106.46 | 107.91 | 1417756 |
2022-12-12 | 107.87 | 113.79 | 107.62 | 113.28 | 2194327 |
2022-12-13 | 116.57 | 116.97 | 111.89 | 112.43 | 1611916 |
2022-12-14 | 111.82 | 115.07 | 111.68 | 112.79 | 2237831 |
2022-12-15 | 111.66 | 111.98 | 108.91 | 109.32 | 1540248 |
2022-12-16 | 108.33 | 109.53 | 107.85 | 108.54 | 3095171 |
2022-12-19 | 108.79 | 109.74 | 106.89 | 108.01 | 1171602 |
2022-12-20 | 108.28 | 108.71 | 106.25 | 106.90 | 1492784 |
2022-12-21 | 108.21 | 108.69 | 106.97 | 107.60 | 963832 |
2022-12-22 | 106.64 | 106.98 | 105.19 | 106.90 | 1294699 |
2022-12-23 | 107.02 | 107.77 | 106.52 | 107.31 | 568317 |
2022-12-27 | 107.31 | 107.31 | 106.02 | 106.42 | 777710 |
2022-12-28 | 106.74 | 106.99 | 104.09 | 104.16 | 616506 |
2022-12-29 | 104.45 | 106.33 | 104.39 | 105.21 | 722472 |
2022-12-30 | 104.31 | 104.92 | 102.75 | 103.92 | 755840 |
2023-01-03 | 104.55 | 105.15 | 103.79 | 104.98 | 1109856 |
2023-01-04 | 105.56 | 107.11 | 104.78 | 106.18 | 1623145 |
2023-01-05 | 105.12 | 105.87 | 104.22 | 104.92 | 1407209 |
2023-01-06 | 106.13 | 108.35 | 105.34 | 108.18 | 1348179 |
2023-01-09 | 108.25 | 111.69 | 108.25 | 109.85 | 1407520 |
2023-01-10 | 110.17 | 110.90 | 107.82 | 108.54 | 1231308 |
2023-01-11 | 108.55 | 110.50 | 108.23 | 110.41 | 1256622 |
2023-01-12 | 110.07 | 110.44 | 108.34 | 110.31 | 1155075 |
2023-01-13 | 110.00 | 110.50 | 108.49 | 108.92 | 991836 |
2023-01-17 | 108.11 | 108.84 | 107.23 | 108.01 | 1739195 |
2023-01-18 | 108.63 | 111.19 | 107.15 | 107.29 | 1467479 |
2023-01-19 | 107.01 | 107.43 | 104.79 | 105.51 | 1512499 |
2023-01-20 | 106.11 | 107.42 | 105.00 | 106.73 | 4668719 |
2023-01-23 | 106.85 | 109.62 | 106.62 | 108.83 | 1191172 |
2023-01-24 | 108.74 | 109.24 | 107.68 | 108.35 | 875325 |
2023-01-25 | 106.65 | 107.94 | 105.24 | 107.75 | 922810 |
2023-01-26 | 108.59 | 108.76 | 106.32 | 108.21 | 1014721 |
2023-01-27 | 108.32 | 109.57 | 107.64 | 107.72 | 873809 |
2023-01-30 | 107.18 | 107.90 | 105.30 | 105.52 | 1014196 |
2023-01-31 | 105.99 | 108.23 | 105.73 | 108.15 | 2329158 |
2023-02-01 | 108.33 | 114.73 | 108.10 | 113.66 | 1948501 |
2023-02-02 | 113.43 | 119.90 | 113.43 | 118.87 | 4961078 |
2023-02-03 | 117.09 | 117.52 | 115.77 | 117.03 | 1116938 |
2023-02-06 | 116.77 | 117.36 | 113.88 | 114.35 | 1579448 |
2023-02-07 | 114.34 | 114.59 | 112.27 | 113.97 | 1174250 |
2023-02-08 | 114.00 | 114.16 | 111.91 | 112.99 | 980190 |
2023-02-09 | 114.73 | 115.11 | 111.78 | 111.89 | 1208872 |
2023-02-10 | 110.75 | 112.62 | 110.66 | 111.96 | 1572469 |
2023-02-13 | 111.53 | 113.03 | 111.22 | 112.84 | 1010375 |
2023-02-14 | 112.65 | 113.68 | 111.74 | 113.11 | 922993 |
2023-02-15 | 112.33 | 113.84 | 111.81 | 113.57 | 1090710 |
2023-02-16 | 111.70 | 113.12 | 111.38 | 112.20 | 1053733 |
2023-02-17 | 112.11 | 112.32 | 110.47 | 111.40 | 1231400 |
2023-02-21 | 107.50 | 108.62 | 104.43 | 105.20 | 2390288 |
2023-02-22 | 105.59 | 106.79 | 104.42 | 105.20 | 1155012 |
2023-02-23 | 106.20 | 107.91 | 105.97 | 107.74 | 1180295 |
2023-02-24 | 106.57 | 107.81 | 106.08 | 107.19 | 927079 |
2023-02-27 | 108.64 | 108.90 | 105.60 | 105.78 | 1340794 |
2023-02-28 | 105.40 | 106.10 | 104.34 | 104.56 | 1884805 |
2023-03-01 | 104.81 | 106.08 | 103.87 | 105.38 | 1398148 |
2023-03-02 | 104.74 | 110.18 | 104.53 | 109.95 | 1911977 |
2023-03-03 | 110.30 | 110.85 | 108.84 | 109.40 | 1554909 |
2023-03-06 | 109.17 | 111.30 | 108.87 | 109.80 | 1653869 |
2023-03-07 | 110.00 | 110.40 | 108.97 | 109.61 | 1591725 |
2023-03-08 | 109.52 | 110.97 | 109.23 | 110.87 | 1010500 |
2023-03-09 | 111.14 | 112.66 | 110.17 | 110.31 | 1385835 |
2023-03-10 | 110.31 | 110.32 | 106.59 | 107.39 | 1559676 |
2023-03-13 | 106.00 | 109.09 | 105.00 | 107.75 | 2014354 |
2023-03-14 | 108.98 | 109.93 | 104.53 | 106.14 | 1848269 |
2023-03-15 | 104.24 | 106.11 | 103.25 | 105.69 | 1355232 |
2023-03-16 | 105.32 | 107.78 | 105.32 | 107.35 | 855141 |
2023-03-17 | 107.83 | 108.57 | 105.81 | 106.43 | 2046482 |
2023-03-20 | 106.47 | 107.50 | 104.94 | 105.32 | 996691 |
2023-03-21 | 106.00 | 106.98 | 104.74 | 105.90 | 1325082 |
2023-03-22 | 105.87 | 107.90 | 104.62 | 104.67 | 1036603 |
2023-03-23 | 104.95 | 106.63 | 103.90 | 104.56 | 1087153 |
2023-03-24 | 103.95 | 104.87 | 102.89 | 104.49 | 877903 |
2023-03-27 | 105.54 | 105.85 | 104.53 | 105.43 | 1136438 |
2023-03-28 | 104.76 | 106.36 | 104.48 | 104.90 | 1044876 |
2023-03-29 | 105.71 | 106.25 | 104.77 | 105.59 | 766559 |
2023-03-30 | 106.29 | 107.39 | 105.81 | 107.06 | 984853 |
2023-03-31 | 107.44 | 110.46 | 107.35 | 110.12 | 1576071 |
2023-04-03 | 109.74 | 109.74 | 106.73 | 108.32 | 1504992 |
2023-04-04 | 108.41 | 108.41 | 105.85 | 106.46 | 987780 |
2023-04-05 | 106.38 | 107.05 | 104.83 | 105.63 | 1024781 |
2023-04-06 | 105.24 | 106.14 | 104.68 | 105.35 | 1280047 |
2023-04-10 | 105.00 | 107.98 | 104.83 | 107.69 | 960161 |
2023-04-11 | 107.85 | 109.76 | 106.77 | 109.06 | 941394 |
2023-04-12 | 110.00 | 110.49 | 109.15 | 109.77 | 1195631 |
2023-04-13 | 110.13 | 110.69 | 108.47 | 110.24 | 834456 |
2023-04-14 | 110.34 | 112.55 | 110.17 | 111.67 | 885173 |
2023-04-17 | 112.00 | 112.08 | 110.25 | 111.15 | 708570 |
2023-04-18 | 111.51 | 112.35 | 111.18 | 111.58 | 704135 |
2023-04-19 | 111.26 | 111.88 | 110.77 | 111.84 | 669089 |
2023-04-20 | 111.37 | 112.45 | 110.99 | 111.73 | 661062 |
2023-04-21 | 112.07 | 112.33 | 110.44 | 111.24 | 717259 |
2023-04-24 | 110.85 | 112.72 | 110.85 | 112.59 | 752914 |
2023-04-25 | 111.20 | 111.20 | 108.60 | 109.67 | 1376366 |
2023-04-26 | 108.67 | 109.32 | 106.43 | 106.73 | 828000 |
2023-04-27 | 107.39 | 112.40 | 107.30 | 111.60 | 1632105 |
2023-04-28 | 111.80 | 114.64 | 111.80 | 113.84 | 1874432 |
2023-05-01 | 114.21 | 117.30 | 113.97 | 116.47 | 1439022 |
2023-05-02 | 113.92 | 113.93 | 109.35 | 113.24 | 2215926 |
2023-05-03 | 114.38 | 118.63 | 114.33 | 117.80 | 2286914 |
2023-05-04 | 117.47 | 118.16 | 115.92 | 116.96 | 1362431 |
2023-05-05 | 117.86 | 118.29 | 116.91 | 117.67 | 1424405 |
2023-05-08 | 117.89 | 118.39 | 116.41 | 116.55 | 1379393 |
2023-05-09 | 116.00 | 116.68 | 114.85 | 115.52 | 1530751 |
2023-05-10 | 116.19 | 116.39 | 112.39 | 114.03 | 1616649 |
2023-05-11 | 113.68 | 114.02 | 112.21 | 112.37 | 1203898 |
2023-05-12 | 112.58 | 113.50 | 111.93 | 112.96 | 972786 |
2023-05-15 | 112.82 | 113.32 | 111.50 | 112.69 | 1003675 |
2023-05-16 | 111.80 | 112.07 | 109.96 | 111.32 | 955869 |
2023-05-17 | 111.83 | 113.79 | 111.59 | 113.45 | 1150185 |
2023-05-18 | 113.66 | 115.47 | 113.25 | 114.67 | 1049547 |
2023-05-19 | 114.66 | 115.28 | 113.49 | 114.57 | 1085931 |
2023-05-22 | 114.75 | 115.11 | 113.28 | 114.43 | 1269076 |
2023-05-23 | 114.55 | 115.37 | 114.22 | 114.55 | 927956 |
2023-05-24 | 113.92 | 114.04 | 111.85 | 112.23 | 1180422 |
2023-05-25 | 112.50 | 114.96 | 112.05 | 114.26 | 1602086 |
2023-05-26 | 114.83 | 116.21 | 114.20 | 115.51 | 1527092 |
2023-05-30 | 116.08 | 116.99 | 114.80 | 115.10 | 1654217 |
2023-05-31 | 114.06 | 114.63 | 109.91 | 110.31 | 3075763 |
2023-06-01 | 110.92 | 111.94 | 109.90 | 111.48 | 975542 |
2023-06-02 | 111.91 | 114.33 | 111.83 | 113.96 | 1268382 |
2023-06-05 | 113.06 | 114.76 | 112.10 | 114.26 | 1671590 |
2023-06-06 | 112.98 | 116.66 | 112.59 | 115.14 | 1104591 |
2023-06-07 | 115.34 | 117.13 | 114.88 | 116.82 | 1132212 |
2023-06-08 | 116.78 | 117.00 | 115.66 | 116.53 | 1043518 |
2023-06-09 | 116.10 | 116.23 | 114.56 | 115.31 | 1188873 |
2023-06-12 | 115.52 | 116.65 | 114.18 | 116.17 | 1162621 |
2023-06-13 | 116.82 | 117.46 | 116.11 | 117.06 | 1316968 |
2023-06-14 | 117.27 | 118.70 | 116.44 | 117.64 | 1347708 |
2023-06-15 | 117.24 | 119.79 | 117.14 | 119.27 | 1284801 |
2023-06-16 | 120.00 | 120.44 | 118.02 | 118.83 | 3248459 |
2023-06-20 | 118.15 | 118.88 | 115.39 | 115.79 | 1063148 |
2023-06-21 | 114.48 | 116.36 | 113.68 | 115.72 | 1150889 |
2023-06-22 | 115.41 | 116.56 | 114.42 | 114.60 | 946949 |
2023-06-23 | 114.00 | 116.04 | 113.69 | 114.45 | 1636088 |
2023-06-26 | 114.41 | 116.57 | 114.41 | 116.00 | 641174 |
2023-06-27 | 116.49 | 119.30 | 116.48 | 118.38 | 945768 |
2023-06-28 | 118.40 | 119.38 | 117.28 | 118.98 | 986452 |
2023-06-29 | 119.12 | 120.18 | 118.34 | 120.14 | 692642 |
2023-06-30 | 120.63 | 121.30 | 119.40 | 121.13 | 1092876 |
2023-07-03 | 120.51 | 122.06 | 120.18 | 121.69 | 462897 |
2023-07-05 | 120.55 | 121.83 | 120.40 | 121.16 | 865570 |
2023-07-06 | 119.35 | 119.41 | 116.84 | 117.55 | 1294894 |
2023-07-07 | 117.55 | 119.83 | 117.21 | 118.90 | 1153000 |
2023-07-10 | 119.27 | 122.05 | 119.27 | 121.08 | 889793 |
2023-07-11 | 121.08 | 123.09 | 121.08 | 122.96 | 832790 |
2023-07-12 | 124.00 | 124.22 | 122.54 | 122.75 | 783292 |
2023-07-13 | 122.58 | 122.75 | 121.54 | 121.77 | 759142 |
2023-07-14 | 121.86 | 122.13 | 121.23 | 121.60 | 486617 |
2023-07-17 | 121.20 | 122.35 | 120.21 | 122.01 | 616637 |
2023-07-18 | 122.77 | 124.33 | 122.23 | 123.07 | 737436 |
2023-07-19 | 123.07 | 124.67 | 123.07 | 124.51 | 734037 |
2023-07-20 | 124.25 | 125.57 | 123.32 | 124.48 | 899029 |
2023-07-21 | 124.37 | 125.74 | 124.17 | 124.75 | 620845 |
2023-07-24 | 123.24 | 125.32 | 123.24 | 124.99 | 974954 |
2023-07-25 | 124.99 | 126.40 | 124.60 | 125.45 | 787880 |
2023-07-26 | 125.45 | 126.49 | 124.92 | 126.23 | 1011054 |
2023-07-27 | 127.00 | 127.35 | 125.72 | 126.10 | 795059 |
2023-07-28 | 127.16 | 127.73 | 126.23 | 127.24 | 850939 |
2023-07-31 | 127.24 | 128.05 | 126.56 | 127.30 | 1063737 |
2023-08-01 | 126.19 | 126.59 | 124.84 | 125.47 | 1004454 |
2023-08-02 | 124.54 | 125.48 | 123.97 | 124.43 | 643515 |
2023-08-03 | 124.00 | 125.38 | 123.27 | 124.43 | 666063 |
2023-08-04 | 125.12 | 125.49 | 123.53 | 123.76 | 668272 |
2023-08-07 | 124.34 | 126.05 | 123.95 | 124.81 | 1030821 |
2023-08-08 | 123.90 | 123.99 | 118.15 | 119.32 | 2027508 |
2023-08-09 | 119.37 | 119.37 | 117.16 | 117.37 | 1157799 |
2023-08-10 | 117.99 | 120.07 | 117.21 | 117.97 | 1029363 |
2023-08-11 | 115.82 | 117.23 | 115.60 | 116.97 | 955669 |
2023-08-14 | 116.91 | 117.35 | 115.80 | 116.94 | 699744 |
2023-08-15 | 116.36 | 116.48 | 115.07 | 115.18 | 846863 |
2023-08-16 | 115.26 | 116.42 | 113.81 | 114.12 | 660773 |
2023-08-17 | 114.79 | 115.11 | 113.91 | 113.93 | 876306 |
2023-08-18 | 113.17 | 116.28 | 112.96 | 115.83 | 1296016 |
2023-08-21 | 115.86 | 116.66 | 114.17 | 114.60 | 571198 |
2023-08-22 | 115.01 | 115.01 | 113.90 | 114.52 | 680755 |
2023-08-23 | 114.50 | 114.94 | 113.81 | 114.70 | 537885 |
2023-08-24 | 114.33 | 114.63 | 113.70 | 113.98 | 917309 |
2023-08-25 | 113.92 | 115.32 | 113.78 | 114.32 | 720785 |
2023-08-28 | 115.15 | 115.91 | 114.70 | 115.01 | 734697 |
2023-08-29 | 115.26 | 117.15 | 114.98 | 117.06 | 718077 |
2023-08-30 | 117.18 | 118.33 | 116.95 | 117.78 | 688534 |
2023-08-31 | 117.60 | 117.69 | 116.29 | 116.71 | 1555883 |
2023-09-01 | 117.73 | 118.18 | 116.03 | 116.37 | 1020732 |
2023-09-05 | 115.91 | 117.64 | 115.47 | 115.56 | 1175812 |
2023-09-06 | 115.62 | 116.35 | 115.06 | 115.59 | 1023836 |
2023-09-07 | 115.58 | 116.35 | 114.23 | 115.50 | 1320025 |
2023-09-08 | 115.82 | 116.31 | 114.42 | 114.73 | 1114753 |
2023-09-11 | 116.22 | 116.22 | 116.22 | 116.22 | 132029 |
2023-09-12 | 115.82 | 117.09 | 115.54 | 116.44 | 1147706 |
2023-09-13 | 116.66 | 118.38 | 116.16 | 118.28 | 1236143 |
2023-09-14 | 119.37 | 119.56 | 116.03 | 118.34 | 1218455 |
2023-09-15 | 118.83 | 118.90 | 117.89 | 118.44 | 2527659 |
2023-09-18 | 118.13 | 119.00 | 117.42 | 117.75 | 1130469 |
2023-09-19 | 117.63 | 118.31 | 115.92 | 117.37 | 818909 |
2023-09-20 | 118.01 | 118.34 | 114.81 | 114.84 | 973811 |
2023-09-21 | 114.84 | 115.16 | 112.98 | 113.00 | 1018782 |
2023-09-22 | 113.12 | 114.49 | 113.07 | 113.91 | 858850 |
2023-09-25 | 113.59 | 115.94 | 113.47 | 115.87 | 772061 |
2023-09-26 | 115.52 | 115.69 | 113.89 | 114.00 | 796981 |
2023-09-27 | 114.77 | 114.77 | 112.57 | 113.66 | 739059 |
2023-09-28 | 113.62 | 114.92 | 113.02 | 114.40 | 988587 |
2023-09-29 | 115.23 | 116.13 | 114.43 | 114.63 | 1003625 |
2023-10-02 | 114.41 | 114.78 | 113.72 | 114.73 | 1095416 |
2023-10-03 | 113.76 | 115.33 | 112.99 | 113.91 | 743205 |
2023-10-04 | 114.44 | 115.65 | 113.40 | 115.34 | 1336773 |
2023-10-05 | 115.09 | 115.50 | 113.36 | 114.21 | 1221242 |
2023-10-06 | 113.99 | 115.15 | 113.59 | 114.60 | 1141740 |
2023-10-09 | 114.77 | 117.17 | 114.15 | 116.81 | 769386 |
2023-10-10 | 116.82 | 118.38 | 116.81 | 117.71 | 934889 |
2023-10-11 | 117.97 | 118.13 | 115.71 | 117.00 | 915300 |
2023-10-12 | 117.45 | 117.65 | 116.32 | 116.76 | 992281 |
2023-10-13 | 116.84 | 117.99 | 116.31 | 116.45 | 1257049 |
2023-10-16 | 117.42 | 119.64 | 117.42 | 118.94 | 1453976 |
2023-10-17 | 119.12 | 121.38 | 118.49 | 120.41 | 1430594 |
2023-10-18 | 119.22 | 119.22 | 117.13 | 117.18 | 1606299 |
2023-10-19 | 117.18 | 117.60 | 114.21 | 114.78 | 1083080 |
2023-10-20 | 115.71 | 116.28 | 114.65 | 115.20 | 3286360 |
2023-10-23 | 114.40 | 114.98 | 113.23 | 113.70 | 1100434 |
2023-10-24 | 114.29 | 114.83 | 112.10 | 112.18 | 1340712 |
2023-10-25 | 111.42 | 111.71 | 108.38 | 108.88 | 1230197 |
2023-10-26 | 108.68 | 109.42 | 107.18 | 108.50 | 1254191 |
2023-10-27 | 109.00 | 110.07 | 107.39 | 107.75 | 1281116 |
2023-10-30 | 108.55 | 109.42 | 107.73 | 108.98 | 941762 |
2023-10-31 | 109.10 | 110.03 | 108.73 | 109.25 | 1384577 |
2023-11-01 | 109.37 | 110.40 | 108.63 | 109.92 | 853745 |
2023-11-02 | 111.00 | 113.13 | 111.00 | 112.81 | 1817775 |
2023-11-03 | 113.19 | 114.59 | 112.71 | 112.95 | 1495746 |
2023-11-06 | 113.25 | 113.25 | 111.22 | 111.49 | 1491811 |
2023-11-07 | 110.88 | 111.51 | 107.03 | 110.40 | 2024502 |
2023-11-08 | 110.01 | 114.03 | 110.01 | 113.21 | 1633002 |
2023-11-09 | 114.00 | 114.97 | 112.87 | 113.73 | 1372382 |
2023-11-10 | 114.10 | 115.65 | 113.08 | 115.35 | 1061286 |
2023-11-13 | 115.11 | 115.16 | 113.54 | 113.87 | 1056189 |
2023-11-14 | 115.70 | 118.96 | 115.44 | 118.36 | 1477658 |
2023-11-15 | 117.98 | 119.10 | 117.03 | 118.40 | 1404817 |
2023-11-16 | 118.17 | 118.94 | 116.26 | 117.81 | 1701707 |
2023-11-17 | 118.83 | 119.20 | 117.75 | 118.98 | 1276762 |
2023-11-20 | 118.91 | 118.91 | 117.03 | 117.53 | 1356060 |
2023-11-21 | 117.63 | 118.34 | 116.54 | 117.87 | 1263081 |
2023-11-22 | 118.03 | 118.67 | 117.21 | 118.05 | 981613 |
2023-11-24 | 118.06 | 118.58 | 117.39 | 118.13 | 517455 |
2023-11-27 | 117.49 | 119.14 | 116.36 | 118.57 | 1422382 |
2023-11-28 | 118.53 | 120.00 | 118.00 | 119.57 | 1595396 |
2023-11-29 | 120.13 | 120.66 | 119.35 | 118.83 | 1429615 |
2023-11-30 | 118.97 | 120.42 | 117.69 | 120.34 | 4836423 |
2023-12-01 | 120.59 | 120.90 | 119.52 | 120.09 | 1352235 |
2023-12-04 | 119.12 | 122.09 | 118.22 | 121.81 | 2194705 |
2023-12-05 | 121.14 | 121.88 | 119.82 | 121.04 | 1492407 |
2023-12-06 | 121.28 | 121.97 | 119.70 | 120.62 | 1191090 |
2023-12-07 | 120.97 | 121.22 | 119.87 | 120.10 | 1230832 |
2023-12-08 | 119.93 | 120.89 | 119.49 | 120.37 | 1238847 |
2023-12-11 | 119.98 | 120.71 | 118.69 | 120.38 | 1399865 |
2023-12-12 | 120.68 | 120.96 | 119.97 | 120.52 | 858822 |
2023-12-13 | 120.62 | 122.41 | 119.63 | 122.29 | 1413691 |
2023-12-14 | 123.50 | 124.22 | 122.76 | 123.52 | 1333209 |
2023-12-15 | 123.00 | 125.09 | 122.49 | 124.45 | 3532298 |
2023-12-18 | 125.12 | 127.61 | 124.73 | 126.52 | 2106949 |
2023-12-19 | 127.14 | 127.69 | 126.23 | 126.49 | 1091504 |
2023-12-20 | 125.78 | 127.96 | 125.25 | 125.43 | 1213506 |
2023-12-21 | 126.99 | 127.42 | 125.77 | 126.67 | 977458 |
2023-12-22 | 127.21 | 129.14 | 127.14 | 128.91 | 848980 |
2023-12-26 | 128.88 | 129.10 | 128.27 | 128.31 | 830339 |
2023-12-27 | 128.44 | 128.77 | 127.59 | 127.88 | 653649 |
2023-12-28 | 127.76 | 128.26 | 127.06 | 127.58 | 525687 |
2023-12-29 | 127.40 | 128.06 | 126.37 | 127.20 | 616340 |
2024-01-02 | 126.42 | 127.42 | 126.20 | 127.08 | 784815 |
2024-01-03 | 126.46 | 128.46 | 125.86 | 127.28 | 1481261 |
2024-01-04 | 126.43 | 128.29 | 126.32 | 127.25 | 974035 |
2024-01-05 | 127.06 | 129.18 | 126.80 | 128.52 | 1079304 |
2024-01-08 | 128.76 | 128.76 | 125.59 | 126.27 | 1381471 |
2024-01-09 | 125.34 | 125.73 | 122.31 | 122.85 | 1241122 |
2024-01-10 | 122.98 | 125.11 | 122.98 | 125.08 | 999605 |
2024-01-11 | 124.35 | 125.75 | 123.85 | 125.42 | 1257223 |
2024-01-12 | 126.21 | 127.17 | 125.35 | 126.66 | 740536 |
2024-01-16 | 126.38 | 127.45 | 125.12 | 127.19 | 1322993 |
2024-01-17 | 126.19 | 127.62 | 125.47 | 126.56 | 1063488 |
2024-01-18 | 126.85 | 128.74 | 126.46 | 128.64 | 979779 |
2024-01-19 | 129.00 | 129.00 | 126.16 | 127.43 | 1500910 |
2024-01-22 | 128.80 | 129.88 | 128.36 | 128.67 | 883353 |
2024-01-23 | 128.77 | 129.46 | 127.86 | 128.50 | 1250329 |
2024-01-24 | 129.23 | 129.54 | 126.92 | 127.18 | 645392 |
2024-01-25 | 127.92 | 131.17 | 127.48 | 129.98 | 1126897 |
2024-01-26 | 130.28 | 130.49 | 129.27 | 129.93 | 834508 |
2024-01-29 | 129.39 | 129.44 | 127.00 | 128.19 | 866403 |
2024-01-30 | 126.39 | 129.24 | 125.40 | 128.49 | 875940 |
2024-01-31 | 128.58 | 128.91 | 126.21 | 126.33 | 1587914 |
2024-02-01 | 125.29 | 126.75 | 120.99 | 123.69 | 2104035 |
2024-02-02 | 122.98 | 125.15 | 121.64 | 124.33 | 1247647 |
2024-02-05 | 123.52 | 124.96 | 123.18 | 124.57 | 816617 |
2024-02-06 | 125.00 | 127.46 | 124.86 | 126.01 | 800042 |
2024-02-07 | 126.96 | 128.37 | 126.14 | 127.61 | 1046116 |
2024-02-08 | 127.34 | 127.47 | 125.16 | 127.18 | 941647 |
2024-02-09 | 126.99 | 127.39 | 125.52 | 127.36 | 887653 |
2024-02-12 | 127.28 | 127.77 | 126.20 | 126.55 | 784186 |
2024-02-13 | 125.30 | 125.63 | 124.10 | 125.26 | 708955 |
2024-02-14 | 125.81 | 126.45 | 124.51 | 125.74 | 760841 |
2024-02-15 | 126.05 | 126.72 | 125.60 | 125.92 | 830974 |
2024-02-16 | 124.86 | 126.03 | 124.13 | 124.16 | 1458664 |
2024-02-20 | 117.68 | 119.59 | 114.00 | 115.57 | 2688911 |
2024-02-21 | 115.90 | 118.22 | 115.86 | 117.90 | 1664982 |
2024-02-22 | 117.47 | 121.35 | 117.47 | 120.90 | 1456640 |
2024-02-23 | 121.28 | 121.79 | 119.70 | 120.15 | 927586 |
2024-02-26 | 119.62 | 120.05 | 117.97 | 119.30 | 1736296 |
2024-02-27 | 119.31 | 119.52 | 117.90 | 118.73 | 1022749 |
2024-02-28 | 118.17 | 119.23 | 117.82 | 118.77 | 1117925 |
2024-02-29 | 119.61 | 120.67 | 117.97 | 119.60 | 2123600 |
2024-03-01 | 119.05 | 120.73 | 118.12 | 120.64 | 1686299 |
2024-03-04 | 120.25 | 121.09 | 119.70 | 119.96 | 1014653 |
2024-03-05 | 119.37 | 120.15 | 118.43 | 119.14 | 1705756 |
2024-03-06 | 119.87 | 121.46 | 119.65 | 121.01 | 1064633 |
2024-03-07 | 121.38 | 122.75 | 120.98 | 122.06 | 1166177 |
2024-03-08 | 122.50 | 122.60 | 120.57 | 121.26 | 1207080 |
2024-03-11 | 120.90 | 122.28 | 120.67 | 120.73 | 1249465 |
2024-03-12 | 120.65 | 122.58 | 120.65 | 121.52 | 1205040 |
2024-03-13 | 121.52 | 122.58 | 120.83 | 121.41 | 929403 |
2024-03-14 | 121.21 | 121.21 | 117.90 | 118.89 | 1077622 |
2024-03-15 | 118.33 | 119.92 | 118.06 | 119.86 | 3087101 |
2024-03-18 | 120.10 | 120.23 | 117.15 | 117.23 | 1298043 |
2024-03-19 | 117.22 | 118.15 | 116.87 | 117.68 | 1110099 |
2024-03-20 | 117.55 | 119.75 | 117.26 | 119.57 | 936829 |
2024-03-21 | 119.85 | 121.68 | 119.56 | 121.54 | 819638 |
2024-03-22 | 122.59 | 122.84 | 120.91 | 121.69 | 805032 |
2024-03-25 | 121.41 | 121.99 | 119.99 | 120.06 | 1431316 |
2024-03-26 | 120.41 | 121.21 | 119.65 | 119.94 | 1151302 |
2024-03-27 | 119.94 | 121.56 | 119.31 | 121.24 | 649518 |
2024-03-28 | 121.59 | 122.41 | 121.28 | 121.57 | 797547 |
2024-04-01 | 121.34 | 121.34 | 119.03 | 119.07 | 749145 |
2024-04-02 | 118.40 | 118.99 | 116.66 | 117.60 | 1068739 |
2024-04-03 | 117.86 | 118.74 | 117.30 | 117.70 | 848743 |
2024-04-04 | 118.23 | 118.42 | 115.77 | 116.15 | 808136 |
2024-04-05 | 116.43 | 117.66 | 115.96 | 117.35 | 789592 |
2024-04-08 | 117.73 | 118.65 | 117.73 | 118.29 | 797079 |
2024-04-09 | 119.01 | 121.17 | 118.45 | 121.00 | 1376938 |
2024-04-10 | 120.67 | 120.68 | 117.75 | 118.32 | 839242 |
2024-04-11 | 119.02 | 119.37 | 117.61 | 118.76 | 1090994 |
2024-04-12 | 117.80 | 118.21 | 116.81 | 117.65 | 939732 |
2024-04-15 | 118.11 | 118.77 | 116.37 | 116.71 | 1219278 |
2024-04-16 | 115.99 | 116.36 | 114.77 | 115.67 | 1316145 |
2024-04-17 | 114.91 | 116.12 | 114.02 | 114.34 | 1010142 |
2024-04-18 | 114.76 | 115.36 | 113.97 | 114.76 | 835830 |
2024-04-19 | 115.32 | 116.04 | 114.36 | 114.61 | 3321042 |
2024-04-22 | 115.30 | 115.35 | 114.00 | 114.09 | 1004375 |
2024-04-23 | 114.15 | 114.82 | 112.99 | 113.07 | 1389140 |
2024-04-24 | 112.65 | 113.80 | 111.98 | 112.87 | 1377358 |
2024-04-25 | 112.00 | 113.75 | 111.81 | 113.15 | 1619128 |
2024-04-26 | 112.94 | 114.27 | 112.82 | 113.30 | 1051189 |
2024-04-29 | 113.52 | 114.27 | 112.80 | 113.79 | 1489640 |
2024-04-30 | 113.33 | 113.67 | 111.23 | 111.31 | 2176286 |
2024-05-01 | 111.50 | 113.68 | 111.20 | 111.99 | 1366246 |
2024-05-02 | 113.55 | 116.28 | 113.12 | 113.91 | 1681157 |
2024-05-03 | 113.83 | 115.71 | 113.80 | 114.96 | 1541377 |
2024-05-06 | 116.01 | 116.94 | 114.89 | 115.64 | 2205490 |
2024-05-07 | 116.33 | 117.08 | 113.72 | 114.90 | 2222454 |
2024-05-08 | 115.75 | 117.97 | 114.74 | 116.83 | 1453172 |
2024-05-09 | 116.60 | 117.40 | 116.45 | 117.03 | 923253 |
2024-05-10 | 117.55 | 118.84 | 117.34 | 118.33 | 922214 |
2024-05-13 | 118.40 | 119.51 | 117.44 | 117.61 | 906609 |
2024-05-14 | 118.49 | 118.57 | 117.19 | 117.52 | 1153835 |
2024-05-15 | 118.24 | 118.33 | 117.39 | 117.81 | 773784 |
2024-05-16 | 117.82 | 117.85 | 116.82 | 117.64 | 816422 |
2024-05-17 | 117.90 | 118.38 | 116.83 | 117.90 | 865161 |
2024-05-20 | 117.82 | 118.77 | 117.38 | 118.41 | 919692 |
2024-05-21 | 117.81 | 118.38 | 117.04 | 117.72 | 968207 |
2024-05-22 | 117.45 | 118.00 | 116.76 | 117.20 | 955702 |
2024-05-23 | 117.25 | 117.25 | 116.08 | 116.69 | 1378066 |
2024-05-24 | 117.20 | 117.99 | 116.84 | 117.96 | 927496 |
2024-05-28 | 118.83 | 120.86 | 118.18 | 119.09 | 1802018 |
2024-05-29 | 117.74 | 118.41 | 117.15 | 117.82 | 1485929 |
2024-05-30 | 118.51 | 120.38 | 117.40 | 120.22 | 1307937 |
2024-05-31 | 120.31 | 121.15 | 119.67 | 120.17 | 6036316 |
2024-06-03 | 121.05 | 121.49 | 118.87 | 121.21 | 1401285 |
2024-06-04 | 121.22 | 122.96 | 120.91 | 122.34 | 1610116 |
2024-06-05 | 123.00 | 126.47 | 122.68 | 126.30 | 1808502 |
2024-06-06 | 125.78 | 126.05 | 124.58 | 125.52 | 1173855 |
2024-06-07 | 125.41 | 125.82 | 124.53 | 125.47 | 1514823 |
2024-06-10 | 125.29 | 126.92 | 124.81 | 126.81 | 1243320 |
2024-06-11 | 125.00 | 125.65 | 123.66 | 124.41 | 1171280 |
2024-06-12 | 125.97 | 126.61 | 124.48 | 125.29 | 1022365 |
2024-06-13 | 124.61 | 125.58 | 123.95 | 124.29 | 1102992 |
2024-06-14 | 123.07 | 124.02 | 120.75 | 123.39 | 1224952 |
2024-06-17 | 122.88 | 124.28 | 122.65 | 123.73 | 1064210 |
2024-06-18 | 123.82 | 124.96 | 123.40 | 124.53 | 1362730 |
2024-06-20 | 124.35 | 126.38 | 124.08 | 126.25 | 1209167 |
2024-06-21 | 126.47 | 127.99 | 125.43 | 126.42 | 5508264 |
2024-06-24 | 127.19 | 129.24 | 126.32 | 126.98 | 1645023 |
2024-06-25 | 126.98 | 127.57 | 125.18 | 126.60 | 1153130 |
2024-06-26 | 126.91 | 127.66 | 126.51 | 127.26 | 1203931 |
2024-06-27 | 127.43 | 127.99 | 125.68 | 125.99 | 1020507 |
2024-06-28 | 126.29 | 127.54 | 124.25 | 124.79 | 2096600 |
2024-07-01 | 124.76 | 125.26 | 120.76 | 120.87 | 1119016 |
2024-07-02 | 121.19 | 121.60 | 120.13 | 121.22 | 973187 |
2024-07-03 | 122.10 | 124.54 | 121.20 | 123.85 | 881712 |
2024-07-05 | 122.74 | 123.92 | 122.68 | 123.45 | 791308 |
2024-07-08 | 123.60 | 123.73 | 119.26 | 119.91 | 967325 |
2024-07-09 | 120.34 | 120.71 | 118.47 | 118.65 | 1105964 |
2024-07-10 | 121.81 | 121.81 | 119.55 | 120.57 | 794046 |
2024-07-11 | 121.44 | 123.01 | 120.53 | 122.78 | 1180367 |
2024-07-12 | 123.42 | 123.91 | 119.14 | 119.89 | 2130403 |
2024-07-15 | 119.88 | 120.74 | 118.38 | 119.03 | 2007285 |
2024-07-16 | 119.56 | 122.66 | 118.95 | 121.60 | 2312850 |
2024-07-17 | 120.26 | 122.05 | 120.18 | 120.81 | 1675973 |
2024-07-18 | 121.76 | 123.11 | 120.23 | 120.29 | 1242356 |
2024-07-19 | 120.92 | 121.41 | 119.35 | 120.20 | 3151706 |
2024-07-22 | 121.41 | 123.05 | 120.28 | 122.97 | 1251881 |
2024-07-23 | 122.33 | 124.34 | 121.64 | 123.87 | 1060613 |
2024-07-24 | 123.44 | 124.63 | 122.28 | 124.03 | 1024155 |
2024-07-25 | 124.27 | 127.26 | 123.86 | 124.85 | 1070682 |
2024-07-26 | 124.44 | 125.98 | 123.88 | 124.18 | 912852 |
2024-07-29 | 124.17 | 125.26 | 123.43 | 124.47 | 570249 |
2024-07-30 | 124.78 | 126.18 | 124.16 | 124.96 | 507706 |
2024-07-31 | 125.96 | 126.34 | 124.27 | 124.82 | 1282930 |
2024-08-01 | 126.96 | 129.14 | 125.92 | 126.48 | 1161138 |
2024-08-02 | 125.12 | 125.66 | 121.66 | 123.13 | 937711 |
2024-08-05 | 121.47 | 122.77 | 119.46 | 121.29 | 1282774 |
2024-08-06 | 112.86 | 117.66 | 111.54 | 116.10 | 2577952 |
2024-08-07 | 116.99 | 118.71 | 115.64 | 116.93 | 1633570 |
2024-08-08 | 117.76 | 119.33 | 116.64 | 119.12 | 1206648 |
2024-08-09 | 119.16 | 119.60 | 118.31 | 119.08 | 966915 |
2024-08-12 | 119.25 | 119.55 | 117.50 | 119.11 | 1158820 |
2024-08-13 | 118.61 | 119.38 | 118.01 | 119.29 | 1099794 |
2024-08-14 | 119.38 | 120.00 | 118.77 | 119.33 | 748193 |
2024-08-15 | 120.67 | 121.25 | 119.27 | 119.44 | 887686 |
2024-08-16 | 119.63 | 120.40 | 118.87 | 120.06 | 994947 |
2024-08-19 | 120.36 | 121.35 | 120.20 | 121.30 | 788424 |
2024-08-20 | 121.16 | 121.16 | 119.42 | 119.94 | 803746 |
2024-08-21 | 120.73 | 122.31 | 120.06 | 122.27 | 1011249 |
2024-08-22 | 122.33 | 123.07 | 121.93 | 123.00 | 733120 |
2024-08-23 | 123.33 | 124.23 | 122.77 | 123.05 | 434695 |
EXPD Dividend History
Discover the detailed dividend history for EXPD. This section provides an overview of the dividends distributed by Expeditors International of Washington Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
EXPD Stock Split History
Explore the stock split history for EXPD. In this section, you will find detailed records of all stock splits undertaken by Expeditors International of Washington Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
EXPD Historical Prices
Analyze the historical prices for EXPD. This section offers a comprehensive view of Expeditors International of Washington Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.